1618220100000|2021-04-12 09:35:00|474.34|471.94|474.34|471.94|474.34|471.94|474.34|471.94|0
1618220400000|2021-04-12 09:40:00|474.15|471.75|473.58|471.18|474.15|471.75|473.2|470.8|0
1618220700000|2021-04-12 09:45:00|473.77|471.37|474.15|471.75|474.34|471.94|473.58|471.18|0
1618221000000|2021-04-12 09:50:00|473.96|471.56|473.77|471.37|474.34|471.94|473.77|471.37|0
1618221300000|2021-04-12 09:55:00|473.58|471.18|473.77|471.37|473.77|471.37|473.39|470.99|0
1618221600000|2021-04-12 10:00:00|473.96|471.56|474.91|472.51|475.29|472.89|473.96|471.56|0
1618221900000|2021-04-12 10:05:00|474.72|472.32|474.53|472.13|475.1|472.7|474.53|472.13|0
1618222200000|2021-04-12 10:10:00|474.72|472.32|473.77|471.37|474.72|472.32|473.57|471.17|0
1618222500000|2021-04-12 10:15:00|473.57|471.17|475.48|473.08|475.48|473.08|473.57|471.17|0
1618222800000|2021-04-12 10:20:00|476.05|473.65|475.48|473.08|476.05|473.65|475.1|472.7|0
1618223100000|2021-04-12 10:25:00|475.29|472.89|475.86|473.46|476.05|473.65|475.1|472.7|0
1618223400000|2021-04-12 10:30:00|475.67|473.27|475.67|473.27|475.86|473.46|475.29|472.89|0
1618223700000|2021-04-12 10:35:00|475.48|473.08|475.29|472.89|475.86|473.46|475.09|472.69|0
1618224000000|2021-04-12 10:40:00|475.48|473.08|475.48|473.08|475.48|473.08|475.09|472.69|0
1618224300000|2021-04-12 10:45:00|475.28|472.88|474.9|472.5|475.67|473.27|474.9|472.5|0
1618224600000|2021-04-12 10:50:00|474.71|472.31|475.28|472.88|475.47|473.07|474.71|472.31|0
1618224900000|2021-04-12 10:55:00|475.09|472.69|475.28|472.88|475.28|472.88|474.9|472.5|0
1618225200000|2021-04-12 11:00:00|474.9|472.5|474.33|471.93|475.09|472.69|474.33|471.93|0
1618225500000|2021-04-12 11:05:00|474.14|471.74|473.75|471.35|474.14|471.74|473.37|470.97|0
1618225800000|2021-04-12 11:10:00|473.56|471.16|473.37|470.97|473.56|471.16|472.61|470.21|0
1618226100000|2021-04-12 11:15:00|473.18|470.78|472.8|470.4|473.75|471.35|472.61|470.21|0
1618226400000|2021-04-12 11:20:00|472.71|470.31|471.66|469.26|472.8|470.4|471.66|469.26|0
1618226700000|2021-04-12 11:25:00|471.85|469.45|472.23|469.83|472.42|470.02|471.85|469.45|0
1618227000000|2021-04-12 11:30:00|472.04|469.64|473.18|470.78|473.18|470.78|472.04|469.64|0
1618227300000|2021-04-12 11:35:00|473.37|470.97|473.56|471.16|474.13|471.73|473.37|470.97|0
1618227600000|2021-04-12 11:40:00|473.37|470.97|472.6|470.2|473.37|470.97|472.6|470.2|0
1618227900000|2021-04-12 11:45:00|472.41|470.01|474.7|472.3|474.89|472.49|472.41|470.01|0
1618228200000|2021-04-12 11:50:00|474.51|472.11|473.93|471.53|474.7|472.3|473.93|471.53|0
1618228500000|2021-04-12 11:55:00|474.12|471.72|474.31|471.91|474.7|472.3|474.12|471.72|0
1618228800000|2021-04-12 12:00:00|473.74|471.34|474.89|472.49|474.89|472.49|473.74|471.34|0
1618229100000|2021-04-12 12:05:00|475.08|472.68|474.14|471.74|475.64|473.24|473.06|470.66|0
1618229400000|2021-04-12 12:10:00|474.33|471.93|475.29|472.89|475.48|473.08|474.33|471.93|0
1618229700000|2021-04-12 12:15:00|475.1|472.7|474.9|472.5|475.29|472.89|474.71|472.31|0
1618230000000|2021-04-12 12:20:00|474.71|472.31|474.43|472.03|475.29|472.89|473.95|471.55|0
1618230300000|2021-04-12 12:25:00|474.33|471.93|473.67|471.27|474.52|472.12|473.57|471.17|0
1618230600000|2021-04-12 12:30:00|473.57|471.17|473.57|471.17|473.76|471.36|473.19|470.79|0
1618230900000|2021-04-12 12:35:00|473.38|470.98|473.76|471.36|474.14|471.74|473.19|470.79|0
1618231200000|2021-04-12 12:40:00|473.57|471.17|473.38|470.98|473.76|471.36|473|470.6|0
1618231500000|2021-04-12 12:45:00|473.18|470.78|472.8|470.4|473.18|470.78|472.61|470.21|0
1618231800000|2021-04-12 12:50:00|472.61|470.21|472.8|470.4|473.18|470.78|472.61|470.21|0
1618232100000|2021-04-12 12:55:00|472.99|470.59|473.56|471.16|473.56|471.16|472.99|470.59|0
1618232400000|2021-04-12 13:00:00|473.37|470.97|472.23|469.83|473.56|471.16|471.47|469.07|0
1618232700000|2021-04-12 13:05:00|472.42|470.02|472.8|470.4|473.18|470.78|472.42|470.02|0
1618233000000|2021-04-12 13:10:00|472.61|470.21|471.66|469.26|472.61|470.21|471.66|469.26|0
1618233300000|2021-04-12 13:15:00|471.47|469.07|472.42|470.02|472.8|470.4|471.28|468.88|0
1618233600000|2021-04-12 13:20:00|472.61|470.21|472.8|470.4|472.99|470.59|472.04|469.64|0
1618233900000|2021-04-12 13:25:00|472.99|470.59|474.51|472.11|474.7|472.3|472.8|470.4|0
1618234200000|2021-04-12 13:30:00|474.32|471.92|472.41|470.01|474.7|472.3|472.22|469.82|0
1618234500000|2021-04-12 13:35:00|472.22|469.82|470.13|467.73|472.6|470.2|469.75|467.35|0
1618234800000|2021-04-12 13:40:00|469.94|467.54|471.27|468.87|472.03|469.63|469.94|467.54|0
1618235100000|2021-04-12 13:45:00|471.08|468.68|474.69|472.29|474.89|472.49|470.7|468.3|0
1618235400000|2021-04-12 13:50:00|475.08|472.68|476.22|473.82|477.56|475.16|475.08|472.68|0
1618235700000|2021-04-12 13:55:00|476.6|474.2|474.5|472.1|476.7|474.3|474.5|472.1|0
1618236000000|2021-04-12 14:00:00|474.31|471.91|473.88|471.48|474.31|471.91|472.89|470.49|0
1618236300000|2021-04-12 14:05:00|474.07|471.67|473.88|471.48|475.59|473.19|473.5|471.1|0
1618236600000|2021-04-12 14:10:00|474.07|471.67|475.02|472.62|475.78|473.38|474.07|471.67|0
1618236900000|2021-04-12 14:15:00|475.21|472.81|473.5|471.1|475.4|473|473.12|470.72|0
1618237200000|2021-04-12 14:20:00|473.31|470.91|472.74|470.34|473.69|471.29|472.36|469.96|0
1618237500000|2021-04-12 14:25:00|472.55|470.15|475.21|472.81|475.97|473.57|472.55|470.15|0
1618237800000|2021-04-12 14:30:00|474.64|472.24|476.54|474.14|477.11|474.71|474.64|472.24|0
1618238100000|2021-04-12 14:35:00|476.73|474.33|477.88|475.48|478.64|476.24|476.54|474.14|0
1618238400000|2021-04-12 14:40:00|477.69|475.29|477.38|474.98|479.87|477.47|476.38|473.98|0
1618238700000|2021-04-12 14:45:00|477.57|475.17|474.7|472.3|477.96|475.56|474.51|472.11|0
1618239000000|2021-04-12 14:50:00|474.51|472.11|474.51|472.11|475.66|473.26|473.55|471.15|0
1618239300000|2021-04-12 14:55:00|474.32|471.92|474.31|471.91|474.51|472.11|473.55|471.15|0
1618239600000|2021-04-12 15:00:00|473.93|471.53|473.55|471.15|473.93|471.53|472.79|470.39|0
1618239900000|2021-04-12 15:05:00|473.17|470.77|474.5|472.1|474.7|472.3|473.17|470.77|0
1618240200000|2021-04-12 15:10:00|474.69|472.29|474.12|471.72|475.27|472.87|473.74|471.34|0
1618240500000|2021-04-12 15:15:00|474.31|471.91|472.21|469.81|475.27|472.87|472.21|469.81|0
1618240800000|2021-04-12 15:20:00|472.02|469.62|472.21|469.81|472.97|470.57|471.83|469.43|0
1618241100000|2021-04-12 15:25:00|472.59|470.19|472.21|469.81|472.97|470.57|472.21|469.81|0
1618241400000|2021-04-12 15:30:00|471.82|469.42|473.35|470.95|473.35|470.95|471.82|469.42|0
1618241700000|2021-04-12 15:35:00|473.73|471.33|473.35|470.95|474.69|472.29|472.97|470.57|0
1618242000000|2021-04-12 15:40:00|473.73|471.33|472.2|469.8|474.88|472.48|472.01|469.61|0
1618242300000|2021-04-12 15:45:00|472.01|469.61|473.54|471.14|473.73|471.33|472.01|469.61|0
1618242600000|2021-04-12 15:50:00|473.73|471.33|471.82|469.42|474.3|471.9|471.44|469.04|0
1618242900000|2021-04-12 15:55:00|471.63|469.23|471.06|468.66|471.82|469.42|470.87|468.47|0
1618243200000|2021-04-12 16:00:00|470.86|468.46|470.86|468.46|471.44|469.04|470.86|468.46|0
1618243500000|2021-04-12 16:05:00|470.67|468.27|472.01|469.61|472.01|469.61|470.67|468.27|0
1618243800000|2021-04-12 16:10:00|472.2|469.8|471.82|469.42|472.39|469.99|471.24|468.84|0
1618244100000|2021-04-12 16:15:00|471.62|469.22|472.39|469.99|473.53|471.13|471.43|469.03|0
1618244400000|2021-04-12 16:20:00|472.2|469.8|471.43|469.03|472.39|469.99|471.24|468.84|0
1618244700000|2021-04-12 16:25:00|471.24|468.84|469.72|467.32|471.43|469.03|469.53|467.13|0
1618245000000|2021-04-12 16:30:00|469.91|467.51|466.86|464.46|469.91|467.51|466.86|464.46|0
1618245300000|2021-04-12 16:35:00|466.67|464.27|467.43|465.03|468.19|465.79|466.67|464.27|0
1618245600000|2021-04-12 16:40:00|467.24|464.84|466.29|463.89|467.62|465.22|466.29|463.89|0
1618245900000|2021-04-12 16:45:00|466.48|464.08|467.24|464.84|467.43|465.03|466.1|463.7|0
1618246200000|2021-04-12 16:50:00|467.05|464.65|466.86|464.46|467.43|465.03|466.67|464.27|0
1618246500000|2021-04-12 16:55:00|467.05|464.65|467.05|464.65|467.05|464.65|466.29|463.89|0
1618246800000|2021-04-12 17:00:00|466.86|464.46|467.05|464.65|467.05|464.65|466.48|464.08|0
1618247100000|2021-04-12 17:05:00|466.86|464.46|467.81|465.41|467.81|465.41|466.86|464.46|0
1618247400000|2021-04-12 17:10:00|467.62|465.22|468.56|466.16|468.95|466.55|467.62|465.22|0
1618247700000|2021-04-12 17:15:00|468.37|465.97|469.32|466.92|469.9|467.5|468.37|465.97|0
1618248000000|2021-04-12 17:20:00|469.13|466.73|470.85|468.45|470.85|468.45|468.94|466.54|0
1618248300000|2021-04-12 17:25:00|470.47|468.07|470.27|467.87|470.66|468.26|469.89|467.49|0
1618248600000|2021-04-12 17:30:00|470.46|468.06|471.04|468.64|471.61|469.21|470.46|468.06|0
1618248900000|2021-04-12 17:35:00|470.84|468.44|471.8|469.4|472.18|469.78|470.84|468.44|0
1618249200000|2021-04-12 17:40:00|471.99|469.59|473.13|470.73|473.13|470.73|471.8|469.4|0
1618249500000|2021-04-12 17:45:00|472.94|470.54|471.22|468.82|472.94|470.54|471.03|468.63|0
1618249800000|2021-04-12 17:50:00|471.41|469.01|472.56|470.16|473.13|470.73|471.41|469.01|0
1618250100000|2021-04-12 17:55:00|472.37|469.97|474.08|471.68|474.85|472.45|472.18|469.78|0
1618250400000|2021-04-12 18:00:00|474.28|471.88|473.13|470.73|474.28|471.88|471.98|469.58|0
1618250700000|2021-04-12 18:05:00|472.94|470.54|472.17|469.77|474.27|471.87|471.6|469.2|0
1618251000000|2021-04-12 18:10:00|471.98|469.58|471.6|469.2|472.36|469.96|471.6|469.2|0
1618251300000|2021-04-12 18:15:00|471.79|469.39|471.6|469.2|472.17|469.77|471.41|469.01|0
1618251600000|2021-04-12 18:20:00|471.41|469.01|472.55|470.15|472.74|470.34|471.22|468.82|0
1618251900000|2021-04-12 18:25:00|472.74|470.34|471.4|469|473.51|471.11|471.21|468.81|0
1618252200000|2021-04-12 18:30:00|471.21|468.81|472.36|469.96|472.55|470.15|471.21|468.81|0
1618252500000|2021-04-12 18:35:00|472.55|470.15|471.4|469|472.55|470.15|471.4|469|0
1618252800000|2021-04-12 18:40:00|471.59|469.19|472.36|469.96|473.31|470.91|471.4|469|0
1618253100000|2021-04-12 18:45:00|472.55|470.15|472.55|470.15|473.31|470.91|472.16|469.76|0
1618253400000|2021-04-12 18:50:00|472.74|470.34|474.07|471.67|474.84|472.44|472.74|470.34|0
1618253700000|2021-04-12 18:55:00|473.88|471.48|473.31|470.91|474.07|471.67|473.03|470.63|0
1618254000000|2021-04-12 19:00:00|473.5|471.1|474.64|472.24|475.03|472.63|473.31|470.91|0
1618254300000|2021-04-12 19:05:00|474.45|472.05|472.73|470.33|474.45|472.05|472.16|469.76|0
1618254600000|2021-04-12 19:10:00|472.54|470.14|474.26|471.86|474.26|471.86|472.35|469.95|0
1618254900000|2021-04-12 19:15:00|474.45|472.05|474.07|471.67|475.41|473.01|473.88|471.48|0
1618255200000|2021-04-12 19:20:00|473.68|471.28|471.01|468.61|473.68|471.28|471.01|468.61|0
1618255500000|2021-04-12 19:25:00|471.2|468.8|471.96|469.56|472.16|469.76|471.01|468.61|0
1618255800000|2021-04-12 19:30:00|471.77|469.37|472.54|470.14|472.92|470.52|471.39|468.99|0
1618256100000|2021-04-12 19:35:00|472.34|469.94|468.14|465.74|472.54|470.14|467.95|465.55|0
1618256400000|2021-04-12 19:40:00|467.95|465.55|466.24|463.84|468.33|465.93|466.05|463.65|0
1618256700000|2021-04-12 19:45:00|465.86|463.46|465.66|463.26|466.43|464.03|465.09|462.69|0
1618257000000|2021-04-12 19:50:00|465.47|463.07|464.42|462.02|466.24|463.84|463.28|460.88|0
1618257300000|2021-04-12 19:55:00|464.61|462.21|464.99|462.59|467.48|465.08|464.42|462.02|0
1618257600000|2021-04-12 20:00:00|464.04|461.64|465.56|463.16|465.56|463.16|462.52|460.12|0
1618257900000|2021-04-12 20:05:00|465.37|462.97|464.61|462.21|465.37|462.97|464.42|462.02|0
1618258200000|2021-04-12 20:10:00|464.8|462.4|464.71|462.31|465.56|463.16|464.71|462.31|0
1618258500000|2021-04-12 20:15:00|464.69|461.89|464.99|462.19|464.99|462.19|464.63|461.83|0
1618258800000|2021-04-12 20:20:00|464.94|462.14|465.02|462.22|465.16|462.36|464.94|462.14|0
1618259100000|2021-04-12 20:25:00|464.99|462.19|464.74|461.94|465.02|462.22|464.71|461.91|0
1618259400000|2021-04-12 20:30:00|464.71|461.91|464.9|462.1|465.28|462.48|464.33|461.53|0
1618259700000|2021-04-12 20:35:00|464.71|461.91|464.14|461.34|464.9|462.1|464.14|461.34|0
1618260000000|2021-04-12 20:40:00|464.33|461.53|464.14|461.34|465.09|462.29|463.95|461.15|0
1618260300000|2021-04-12 20:45:00|463.95|461.15|464.14|461.34|464.33|461.53|463.76|460.96|0
1618260600000|2021-04-12 20:50:00|464.33|461.53|463.76|460.96|464.52|461.72|463.38|460.58|0
1618260900000|2021-04-12 20:55:00|463.95|461.15|463.95|461.15|464.33|461.53|463.76|460.96|0
1618261200000|2021-04-12 21:00:00|464.43|461.63|464.31|461.51|464.43|461.63|464.31|461.51|0
1618261500000|2021-04-12 21:05:00|464.29|461.49|464.53|461.73|464.61|461.81|464.29|461.49|0
1618261800000|2021-04-12 21:10:00|464.42|461.62|464.61|461.81|464.61|461.81|464.39|461.59|0
1618262100000|2021-04-12 21:15:00|464.59|461.79|464.7|461.9|464.7|461.9|464.59|461.79|0
1618262400000|2021-04-12 21:20:00|464.61|461.81|464.45|461.65|464.7|461.9|464.31|461.51|0
1618262700000|2021-04-12 21:25:00|464.5|461.7|464.5|461.7|464.56|461.76|464.5|461.7|0
1618263000000|2021-04-12 21:30:00|464.42|461.62|464.45|461.65|464.45|461.65|464.37|461.57|0
1618263300000|2021-04-12 21:35:00|464.59|461.79|464.45|461.65|464.64|461.84|464.39|461.59|0
1618263600000|2021-04-12 21:40:00|464.36|461.56|464.39|461.59|464.58|461.78|464.36|461.56|0
1618263900000|2021-04-12 21:45:00|464.16|461.36|464.3|461.5|464.3|461.5|464.16|461.36|0
1618264200000|2021-04-12 21:50:00|464.38|461.58|464.33|461.53|464.38|461.58|464.19|461.39|0
1618264500000|2021-04-12 21:55:00|464.44|461.64|464.19|461.39|464.44|461.64|464.19|461.39|0
1618264800000|2021-04-12 22:00:00|463.93|461.13|463.64|460.84|464.6|461.8|463.45|460.65|0
1618265100000|2021-04-12 22:05:00|463.83|461.03|464.78|461.98|465.17|462.37|463.83|461.03|0
1618265400000|2021-04-12 22:10:00|464.97|462.17|465.36|462.56|465.55|462.75|464.97|462.17|0
1618265700000|2021-04-12 22:15:00|465.26|462.46|464.97|462.17|465.35|462.55|464.78|461.98|0
1618266000000|2021-04-12 22:20:00|464.78|461.98|465.16|462.36|465.16|462.36|464.59|461.79|0
1618266300000|2021-04-12 22:25:00|465.35|462.55|465.16|462.36|465.35|462.55|464.97|462.17|0
1618266600000|2021-04-12 22:30:00|465.35|462.55|465.16|462.36|465.35|462.55|465.16|462.36|0
1618266900000|2021-04-12 22:35:00|465.26|462.46|465.16|462.36|465.35|462.55|465.16|462.36|0
1618267200000|2021-04-12 22:40:00|465.07|462.27|465.16|462.36|465.16|462.36|464.78|461.98|0
1618267500000|2021-04-12 22:45:00|464.97|462.17|464.97|462.17|464.97|462.17|464.78|461.98|0
1618267800000|2021-04-12 22:50:00|464.78|461.98|465.16|462.36|465.16|462.36|464.77|461.97|0
1618268100000|2021-04-12 22:55:00|465.35|462.55|465.15|462.35|465.35|462.55|465.15|462.35|0
1618268400000|2021-04-12 23:00:00|465.44|462.64|465.92|463.12|466.11|463.31|465.34|462.54|0
1618268700000|2021-04-12 23:05:00|465.73|462.93|465.92|463.12|466.11|463.31|465.34|462.54|0
1618269000000|2021-04-12 23:10:00|466.01|463.21|466.11|463.31|466.11|463.31|465.91|463.11|0
1618269300000|2021-04-12 23:15:00|465.91|463.11|465.72|462.92|466.01|463.21|465.72|462.92|0
1618269600000|2021-04-12 23:20:00|465.82|463.02|465.72|462.92|465.91|463.11|465.72|462.92|0
1618269900000|2021-04-12 23:25:00|465.91|463.11|465.53|462.73|466.1|463.3|465.53|462.73|0
1618270200000|2021-04-12 23:30:00|465.44|462.64|464.58|461.78|465.44|462.64|464|461.2|0
1618270500000|2021-04-12 23:35:00|464.38|461.58|464.57|461.77|464.57|461.77|464.19|461.39|0
1618270800000|2021-04-12 23:40:00|464.38|461.58|464|461.2|464.38|461.58|464|461.2|0
1618271100000|2021-04-12 23:45:00|463.81|461.01|463.24|460.44|463.81|461.01|463.24|460.44|0
1618271400000|2021-04-12 23:50:00|463.43|460.63|464.19|461.39|464.19|461.39|463.43|460.63|0
1618271700000|2021-04-12 23:55:00|464|461.2|464.76|461.96|464.76|461.96|464|461.2|0
1618272000000|2021-04-13 00:00:00|464.57|461.77|465.52|462.72|465.71|462.91|464|461.2|0
1618272300000|2021-04-13 00:05:00|465.71|462.91|464.76|461.96|465.9|463.1|464.76|461.96|0
1618272600000|2021-04-13 00:10:00|464.57|461.77|463.81|461.01|464.76|461.96|463.61|460.81|0
1618272900000|2021-04-13 00:15:00|463.61|460.81|464.57|461.77|464.57|461.77|463.61|460.81|0
1618273200000|2021-04-13 00:20:00|464.76|461.96|465.33|462.53|465.33|462.53|464.18|461.38|0
1618273500000|2021-04-13 00:25:00|465.71|462.91|464.75|461.95|465.71|462.91|464.37|461.57|0
1618273800000|2021-04-13 00:30:00|464.56|461.76|464.75|461.95|464.75|461.95|464.18|461.38|0
1618274100000|2021-04-13 00:35:00|464.56|461.76|464.94|462.14|465.13|462.33|464.56|461.76|0
1618274400000|2021-04-13 00:40:00|464.75|461.95|464.94|462.14|464.94|462.14|464.37|461.57|0
1618274700000|2021-04-13 00:45:00|464.75|461.95|465.51|462.71|465.7|462.9|464.75|461.95|0
1618275000000|2021-04-13 00:50:00|465.61|462.81|465.7|462.9|465.89|463.09|465.32|462.52|0
1618275300000|2021-04-13 00:55:00|465.51|462.71|464.94|462.14|465.7|462.9|464.94|462.14|0
1618275600000|2021-04-13 01:00:00|465.13|462.33|465.13|462.33|465.13|462.33|464.18|461.38|0
1618275900000|2021-04-13 01:05:00|465.32|462.52|465.51|462.71|465.7|462.9|465.32|462.52|0
1618276200000|2021-04-13 01:10:00|465.13|462.33|465.51|462.71|465.7|462.9|465.13|462.33|0
1618276500000|2021-04-13 01:15:00|465.13|462.33|466.08|463.28|466.08|463.28|465.13|462.33|0
1618276800000|2021-04-13 01:20:00|465.89|463.09|465.89|463.09|466.27|463.47|465.51|462.71|0
1618277100000|2021-04-13 01:25:00|465.7|462.9|464.55|461.75|465.7|462.9|464.55|461.75|0
1618277400000|2021-04-13 01:30:00|464.74|461.94|465.12|462.32|465.12|462.32|463.6|460.8|0
1618277700000|2021-04-13 01:35:00|465.31|462.51|465.12|462.32|465.69|462.89|464.55|461.75|0
1618278000000|2021-04-13 01:40:00|464.84|462.04|465.12|462.32|465.31|462.51|464.55|461.75|0
1618278300000|2021-04-13 01:45:00|464.93|462.13|464.93|462.13|465.5|462.7|464.74|461.94|0
1618278600000|2021-04-13 01:50:00|464.74|461.94|464.93|462.13|465.12|462.32|464.55|461.75|0
1618278900000|2021-04-13 01:55:00|465.12|462.32|465.69|462.89|465.88|463.08|464.93|462.13|0
1618279200000|2021-04-13 02:00:00|465.88|463.08|465.31|462.51|465.88|463.08|464.93|462.13|0
1618279500000|2021-04-13 02:05:00|465.12|462.32|464.73|461.93|465.31|462.51|464.73|461.93|0
1618279800000|2021-04-13 02:10:00|464.54|461.74|465.11|462.31|465.5|462.7|464.54|461.74|0
1618280100000|2021-04-13 02:15:00|464.92|462.12|464.92|462.12|465.11|462.31|464.73|461.93|0
1618280400000|2021-04-13 02:20:00|464.73|461.93|464.92|462.12|464.92|462.12|464.35|461.55|0
1618280700000|2021-04-13 02:25:00|464.73|461.93|464.54|461.74|464.92|462.12|464.35|461.55|0
1618281000000|2021-04-13 02:30:00|464.35|461.55|464.35|461.55|464.35|461.55|463.97|461.17|0
1618281300000|2021-04-13 02:35:00|464.16|461.36|465.11|462.31|465.3|462.5|463.97|461.17|0
1618281600000|2021-04-13 02:40:00|464.92|462.12|465.3|462.5|465.3|462.5|464.73|461.93|0
1618281900000|2021-04-13 02:45:00|465.11|462.31|464.72|461.92|465.3|462.5|464.72|461.92|0
1618282200000|2021-04-13 02:50:00|464.92|462.12|465.1|462.3|465.3|462.5|464.72|461.92|0
1618282500000|2021-04-13 02:55:00|465.3|462.5|464.53|461.73|465.3|462.5|464.53|461.73|0
1618282800000|2021-04-13 03:00:00|464.15|461.35|463.87|461.07|464.34|461.54|463.77|460.97|0
1618283100000|2021-04-13 03:05:00|463.96|461.16|463.96|461.16|463.96|461.16|463.77|460.97|0
1618283400000|2021-04-13 03:10:00|463.77|460.97|463.96|461.16|464.15|461.35|463.58|460.78|0
1618283700000|2021-04-13 03:15:00|464.15|461.35|463.96|461.16|464.15|461.35|463.77|460.97|0
1618284000000|2021-04-13 03:20:00|463.77|460.97|464.53|461.73|464.91|462.11|463.77|460.97|0
1618284300000|2021-04-13 03:25:00|464.72|461.92|464.91|462.11|465.1|462.3|464.53|461.73|0
1618284600000|2021-04-13 03:30:00|464.72|461.92|464.33|461.53|464.72|461.92|464.33|461.53|0
1618284900000|2021-04-13 03:35:00|464.14|461.34|464.33|461.53|464.52|461.72|464.14|461.34|0
1618285200000|2021-04-13 03:40:00|464.52|461.72|464.52|461.72|464.71|461.91|464.33|461.53|0
1618285500000|2021-04-13 03:45:00|464.43|461.63|464.71|461.91|464.71|461.91|464.33|461.53|0
1618285800000|2021-04-13 03:50:00|464.9|462.1|465.47|462.67|465.66|462.86|464.71|461.91|0
1618286100000|2021-04-13 03:55:00|465.66|462.86|465.47|462.67|465.86|463.06|465.28|462.48|0
1618286400000|2021-04-13 04:00:00|465.66|462.86|465.85|463.05|466.24|463.44|465.47|462.67|0
1618286700000|2021-04-13 04:05:00|466.04|463.24|466.23|463.43|466.43|463.63|465.85|463.05|0
1618287000000|2021-04-13 04:10:00|466.42|463.62|465.85|463.05|466.42|463.62|465.66|462.86|0
1618287300000|2021-04-13 04:15:00|466.04|463.24|466.04|463.24|466.23|463.43|465.85|463.05|0
1618287600000|2021-04-13 04:20:00|465.85|463.05|465.85|463.05|465.85|463.05|465.66|462.86|0
1618287900000|2021-04-13 04:25:00|466.04|463.24|466.04|463.24|466.23|463.43|466.04|463.24|0
1618288200000|2021-04-13 04:30:00|466.23|463.43|466.99|464.19|466.99|464.19|465.95|463.15|0
1618288500000|2021-04-13 04:35:00|466.8|464|466.8|464|466.99|464.19|466.42|463.62|0
1618288800000|2021-04-13 04:40:00|466.99|464.19|466.8|464|466.99|464.19|466.61|463.81|0
1618289100000|2021-04-13 04:45:00|466.99|464.19|467.75|464.95|467.75|464.95|466.8|464|0
1618289400000|2021-04-13 04:50:00|467.95|465.15|467.94|465.14|468.71|465.91|467.75|464.95|0
1618289700000|2021-04-13 04:55:00|467.75|464.95|467.75|464.95|467.75|464.95|467.56|464.76|0
1618290000000|2021-04-13 05:00:00|468.13|465.33|468.52|465.72|468.71|465.91|467.94|465.14|0
1618290300000|2021-04-13 05:05:00|468.32|465.52|469.09|466.29|469.28|466.48|468.32|465.52|0
1618290600000|2021-04-13 05:10:00|469.28|466.48|469.28|466.48|469.28|466.48|468.51|465.71|0
1618290900000|2021-04-13 05:15:00|469.09|466.29|469.47|466.67|469.85|467.05|468.9|466.1|0
1618291200000|2021-04-13 05:20:00|469.38|466.58|469.85|467.05|470.62|467.82|469.38|466.58|0
1618291500000|2021-04-13 05:25:00|470.04|467.24|468.89|466.09|470.04|467.24|468.89|466.09|0
1618291800000|2021-04-13 05:30:00|468.7|465.9|468.89|466.09|469.08|466.28|468.51|465.71|0
1618292100000|2021-04-13 05:35:00|469.08|466.28|468.89|466.09|470.04|467.24|468.89|466.09|0
1618292400000|2021-04-13 05:40:00|469.08|466.28|468.13|465.33|469.08|466.28|468.13|465.33|0
1618292700000|2021-04-13 05:45:00|468.32|465.52|467.74|464.94|468.51|465.71|467.74|464.94|0
1618293000000|2021-04-13 05:50:00|467.93|465.13|468.31|465.51|468.51|465.71|467.74|464.94|0
1618293300000|2021-04-13 05:55:00|468.51|465.71|468.31|465.51|468.7|465.9|468.12|465.32|0
1618293600000|2021-04-13 06:00:00|468.12|465.32|467.74|464.94|469.08|466.28|467.55|464.75|0
1618293900000|2021-04-13 06:05:00|467.93|465.13|468.89|466.09|469.08|466.28|467.74|464.94|0
1618294200000|2021-04-13 06:10:00|468.69|465.89|468.31|465.51|469.46|466.66|468.22|465.42|0
1618294500000|2021-04-13 06:15:00|468.12|465.32|467.54|464.74|468.88|466.08|467.54|464.74|0
1618294800000|2021-04-13 06:20:00|467.74|464.94|467.93|465.13|468.12|465.32|467.35|464.55|0
1618295100000|2021-04-13 06:25:00|467.73|464.93|466.97|464.17|467.93|465.13|466.97|464.17|0
1618295400000|2021-04-13 06:30:00|467.16|464.36|466.78|463.98|467.73|464.93|466.59|463.79|0
1618295700000|2021-04-13 06:35:00|466.97|464.17|467.35|464.55|467.54|464.74|466.58|463.78|0
1618296000000|2021-04-13 06:40:00|467.16|464.36|466.77|463.97|467.16|464.36|466.58|463.78|0
1618296300000|2021-04-13 06:45:00|466.96|464.16|466.96|464.16|467.16|464.36|466.39|463.59|0
1618296600000|2021-04-13 06:50:00|467.16|464.36|466.96|464.16|467.16|464.36|466.77|463.97|0
1618296900000|2021-04-13 06:55:00|467.15|464.35|466.96|464.16|467.54|464.74|466.96|464.16|0
1618297200000|2021-04-13 07:00:00|467.15|464.35|466.39|463.59|467.15|464.35|465.62|462.82|0
1618297500000|2021-04-13 07:05:00|466.19|463.79|466.19|463.79|466.38|463.98|465.61|463.21|0
1618297800000|2021-04-13 07:10:00|466.1|463.7|466.95|464.55|466.95|464.55|466.1|463.7|0
1618298100000|2021-04-13 07:15:00|466.76|464.36|466.09|463.69|466.76|464.36|465.8|463.4|0
1618298400000|2021-04-13 07:20:00|466.18|463.78|465.61|463.21|466.38|463.98|465.61|463.21|0
1618298700000|2021-04-13 07:25:00|465.23|462.83|465.23|462.83|465.42|463.02|465.04|462.64|0
1618299000000|2021-04-13 07:30:00|465.42|463.02|465.23|462.83|465.42|463.02|464.66|462.26|0
1618299300000|2021-04-13 07:35:00|465.04|462.64|463.89|461.49|465.23|462.83|463.89|461.49|0
1618299600000|2021-04-13 07:40:00|463.7|461.3|465.03|462.63|465.03|462.63|463.7|461.3|0
1618299900000|2021-04-13 07:45:00|465.22|462.82|465.99|463.59|466.37|463.97|465.22|462.82|0
1618300200000|2021-04-13 07:50:00|466.18|463.78|465.03|462.63|466.18|463.78|465.03|462.63|0
1618300500000|2021-04-13 07:55:00|464.84|462.44|463.7|461.3|464.84|462.44|463.7|461.3|0
1618300800000|2021-04-13 08:00:00|463.89|461.49|463.7|461.3|464.27|461.87|463.7|461.3|0
1618301100000|2021-04-13 08:05:00|463.31|460.91|464.08|461.68|464.46|462.06|462.93|460.53|0
1618301400000|2021-04-13 08:10:00|463.88|461.48|463.88|461.48|464.27|461.87|463.88|461.48|0
1618301700000|2021-04-13 08:15:00|464.07|461.67|464.26|461.86|464.45|462.05|463.88|461.48|0
1618302000000|2021-04-13 08:20:00|464.45|462.05|463.69|461.29|464.45|462.05|463.69|461.29|0
1618302300000|2021-04-13 08:25:00|463.5|461.1|463.5|461.1|463.88|461.48|463.5|461.1|0
1618302600000|2021-04-13 08:30:00|463.69|461.29|463.88|461.48|464.07|461.67|463.69|461.29|0
1618302900000|2021-04-13 08:35:00|463.98|461.58|463.88|461.48|464.07|461.67|463.69|461.29|0
1618303200000|2021-04-13 08:40:00|463.69|461.29|463.88|461.48|464.07|461.67|463.69|461.29|0
1618303500000|2021-04-13 08:45:00|463.69|461.29|464.26|461.86|464.26|461.86|463.69|461.29|0
1618303800000|2021-04-13 08:50:00|464.64|462.24|464.64|462.24|464.83|462.43|464.45|462.05|0
1618304100000|2021-04-13 08:55:00|464.83|462.43|464.45|462.05|465.02|462.62|464.45|462.05|0
1618304400000|2021-04-13 09:00:00|464.64|462.24|465.02|462.62|465.02|462.62|464.45|462.05|0
1618304700000|2021-04-13 09:05:00|464.83|462.43|464.63|462.23|465.21|462.81|464.63|462.23|0
1618305000000|2021-04-13 09:10:00|464.54|462.14|464.63|462.23|464.63|462.23|464.25|461.85|0
1618305300000|2021-04-13 09:15:00|464.44|462.04|463.68|461.28|464.63|462.23|463.3|460.9|0
1618305600000|2021-04-13 09:20:00|463.49|461.09|464.06|461.66|464.06|461.66|463.3|460.9|0
1618305900000|2021-04-13 09:25:00|463.87|461.47|464.25|461.85|464.25|461.85|463.87|461.47|0
1618306200000|2021-04-13 09:30:00|464.44|462.04|464.06|461.66|464.63|462.23|463.87|461.47|0
1618306500000|2021-04-13 09:35:00|463.87|461.47|463.87|461.47|464.06|461.66|463.68|461.28|0
1618306800000|2021-04-13 09:40:00|464.06|461.66|463.48|461.08|464.06|461.66|463.48|461.08|0
1618307100000|2021-04-13 09:45:00|463.67|461.27|463.67|461.27|464.06|461.66|463.58|461.18|0
1618307400000|2021-04-13 09:50:00|463.86|461.46|462.91|460.51|463.86|461.46|462.91|460.51|0
1618307700000|2021-04-13 09:55:00|463.01|460.61|460.63|458.23|463.1|460.7|460.44|458.04|0
1618308000000|2021-04-13 10:00:00|460.44|458.04|461.96|459.56|462.15|459.75|460.25|457.85|0
1618308300000|2021-04-13 10:05:00|461.87|459.47|463.01|460.61|463.29|460.89|461.77|459.37|0
1618308600000|2021-04-13 10:10:00|463.1|460.7|463.29|460.89|463.67|461.27|462.91|460.51|0
1618308900000|2021-04-13 10:15:00|463.58|461.18|464.05|461.65|464.24|461.84|463.48|461.08|0
1618309200000|2021-04-13 10:20:00|464.24|461.84|464.24|461.84|464.62|462.22|463.86|461.46|0
1618309500000|2021-04-13 10:25:00|464.15|461.75|464.81|462.41|464.81|462.41|464.05|461.65|0
1618309800000|2021-04-13 10:30:00|464.62|462.22|464.81|462.41|465|462.6|464.43|462.03|0
1618310100000|2021-04-13 10:35:00|464.62|462.22|465|462.6|465|462.6|464.62|462.22|0
1618310400000|2021-04-13 10:40:00|465.19|462.79|465.38|462.98|465.57|463.17|465.19|462.79|0
1618310700000|2021-04-13 10:45:00|465.57|463.17|465.19|462.79|465.57|463.17|464.99|462.59|0
1618311000000|2021-04-13 10:50:00|465.09|462.69|464.61|462.21|465.09|462.69|464.23|461.83|0
1618311300000|2021-04-13 10:55:00|464.8|462.4|467.67|465.27|468.82|466.42|464.61|462.21|0
1618311600000|2021-04-13 11:00:00|467.77|465.37|480.51|478.11|480.51|478.11|467.77|465.37|0
1618311900000|2021-04-13 11:05:00|480.9|478.5|478.65|476.25|480.9|478.5|475.88|473.48|0
1618312200000|2021-04-13 11:10:00|478.46|476.06|476.76|474.36|479.61|477.21|476.66|474.26|0
1618312500000|2021-04-13 11:15:00|476.66|474.26|476.28|473.88|477.62|475.22|476.19|473.79|0
1618312800000|2021-04-13 11:20:00|476.19|473.79|476.08|473.68|476.28|473.88|474.93|472.53|0
1618313100000|2021-04-13 11:25:00|476.66|474.26|477.53|475.13|478.3|475.9|476.66|474.26|0
1618313400000|2021-04-13 11:30:00|477.62|475.22|476.47|474.07|478.39|475.99|476.08|473.68|0
1618313700000|2021-04-13 11:35:00|476.27|473.87|474.36|471.96|476.27|473.87|473.97|471.57|0
1618314000000|2021-04-13 11:40:00|474.16|471.76|474.16|471.76|474.55|472.15|473.97|471.57|0
1618314300000|2021-04-13 11:45:00|473.97|471.57|474.35|471.95|475.89|473.49|473.97|471.57|0
1618314600000|2021-04-13 11:50:00|474.54|472.14|475.89|473.49|476.08|473.68|474.35|471.95|0
1618314900000|2021-04-13 11:55:00|475.79|473.39|475.69|473.29|475.89|473.49|474.73|472.33|0
1618315200000|2021-04-13 12:00:00|475.88|473.48|474.73|472.33|476.08|473.68|474.54|472.14|0
1618315500000|2021-04-13 12:05:00|474.92|472.52|473.77|471.37|475.31|472.91|473.77|471.37|0
1618315800000|2021-04-13 12:10:00|473.97|471.57|473.2|470.8|474.16|471.76|473.01|470.61|0
1618316100000|2021-04-13 12:15:00|473.01|470.61|473.2|470.8|473.96|471.56|473.01|470.61|0
1618316400000|2021-04-13 12:20:00|473.39|470.99|473.2|470.8|473.96|471.56|473.01|470.61|0
1618316700000|2021-04-13 12:25:00|473.1|470.7|474.15|471.75|474.64|472.24|473.1|470.7|0
1618317000000|2021-04-13 12:30:00|476.36|473.96|469.95|467.55|476.36|473.96|468.99|466.59|0
1618317300000|2021-04-13 12:35:00|469.76|467.36|467.09|464.69|470.33|467.93|466.71|464.31|0
1618317600000|2021-04-13 12:40:00|467.28|464.88|467.47|465.07|467.85|465.45|466.9|464.5|0
1618317900000|2021-04-13 12:45:00|467.09|464.69|466.14|463.74|467.28|464.88|466.14|463.74|0
1618318200000|2021-04-13 12:50:00|466.52|464.12|466.71|464.31|466.71|464.31|466.33|463.93|0
1618318500000|2021-04-13 12:55:00|466.81|464.41|465.38|462.98|466.9|464.5|465.38|462.98|0
1618318800000|2021-04-13 13:00:00|465.66|463.26|465|462.6|465.76|463.36|464.43|462.03|0
1618319100000|2021-04-13 13:05:00|465.19|462.79|465.42|463.02|466.47|464.07|464.81|462.41|0
1618319400000|2021-04-13 13:10:00|465.61|463.21|466.18|463.78|466.56|464.16|465.04|462.64|0
1618319700000|2021-04-13 13:15:00|466.37|463.97|466.56|464.16|467.51|465.11|465.99|463.59|0
1618320000000|2021-04-13 13:20:00|466.37|463.97|466.37|463.97|467.04|464.64|465.99|463.59|0
1618320300000|2021-04-13 13:25:00|466.56|464.16|466.94|464.54|467.32|464.92|466.18|463.78|0
1618320600000|2021-04-13 13:30:00|466.56|464.16|467.51|465.11|467.89|465.49|465.99|463.59|0
1618320900000|2021-04-13 13:35:00|466.94|464.54|465.98|463.58|467.7|465.3|465.41|463.01|0
1618321200000|2021-04-13 13:40:00|466.17|463.77|469.03|466.63|469.22|466.82|466.17|463.77|0
1618321500000|2021-04-13 13:45:00|468.84|466.44|468.08|465.68|469.8|467.4|467.7|465.3|0
1618321800000|2021-04-13 13:50:00|468.27|465.87|466.36|463.96|468.27|465.87|465.6|463.2|0
1618322100000|2021-04-13 13:55:00|466.17|463.77|464.84|462.44|466.74|464.34|464.84|462.44|0
1618322400000|2021-04-13 14:00:00|464.27|461.87|462.94|460.54|464.27|461.87|462.37|459.97|0
1618322700000|2021-04-13 14:05:00|463.32|460.92|462.94|460.54|464.08|461.68|462.94|460.54|0
1618323000000|2021-04-13 14:10:00|462.75|460.35|463.31|460.91|463.89|461.49|462.75|460.35|0
1618323300000|2021-04-13 14:15:00|463.5|461.1|464.07|461.67|464.07|461.67|463.12|460.72|0
1618323600000|2021-04-13 14:20:00|464.26|461.86|464.45|462.05|464.83|462.43|463.88|461.48|0
1618323900000|2021-04-13 14:25:00|464.26|461.86|463.5|461.1|464.64|462.24|463.5|461.1|0
1618324200000|2021-04-13 14:30:00|463.31|460.91|462.84|460.44|463.88|461.48|461.6|459.2|0
1618324500000|2021-04-13 14:35:00|462.74|460.34|464.07|461.67|464.64|462.24|462.17|459.77|0
1618324800000|2021-04-13 14:40:00|463.88|461.48|462.93|460.53|464.26|461.86|462.55|460.15|0
1618325100000|2021-04-13 14:45:00|462.74|460.34|463.5|461.1|463.88|461.48|462.36|459.96|0
1618325400000|2021-04-13 14:50:00|463.69|461.29|465.02|462.62|465.21|462.81|463.5|461.1|0
1618325700000|2021-04-13 14:55:00|464.83|462.43|464.44|462.04|465.21|462.81|464.44|462.04|0
1618326000000|2021-04-13 15:00:00|464.63|462.23|464.06|461.66|464.63|462.23|462.74|460.34|0
1618326300000|2021-04-13 15:05:00|463.87|461.47|463.3|460.9|464.25|461.85|463.3|460.9|0
1618326600000|2021-04-13 15:10:00|463.49|461.09|464.06|461.66|464.44|462.04|463.3|460.9|0
1618326900000|2021-04-13 15:15:00|464.25|461.85|463.68|461.28|464.82|462.42|463.49|461.09|0
1618327200000|2021-04-13 15:20:00|463.87|461.47|464.06|461.66|464.82|462.42|463.49|461.09|0
1618327500000|2021-04-13 15:25:00|463.87|461.47|462.92|460.52|464.06|461.66|462.92|460.52|0
1618327800000|2021-04-13 15:30:00|462.35|459.95|462.35|459.95|462.54|460.14|461.59|459.19|0
1618328100000|2021-04-13 15:35:00|462.73|460.33|464.06|461.66|465.01|462.61|462.35|459.95|0
1618328400000|2021-04-13 15:40:00|463.87|461.47|463.11|460.71|464.25|461.85|462.92|460.52|0
1618328700000|2021-04-13 15:45:00|463.3|460.9|463.48|461.08|463.86|461.46|462.73|460.33|0
1618329000000|2021-04-13 15:50:00|463.29|460.89|463.67|461.27|464.05|461.65|463.1|460.7|0
1618329300000|2021-04-13 15:55:00|463.86|461.46|462.53|460.13|463.86|461.46|462.53|460.13|0
1618329600000|2021-04-13 16:00:00|462.34|459.94|462.34|459.94|462.72|460.32|461.77|459.37|0
1618329900000|2021-04-13 16:05:00|462.91|460.51|463.48|461.08|463.67|461.27|462.91|460.51|0
1618330200000|2021-04-13 16:10:00|463.67|461.27|463.1|460.7|463.67|461.27|462.72|460.32|0
1618330500000|2021-04-13 16:15:00|462.91|460.51|462.53|460.13|463.67|461.27|462.34|459.94|0
1618330800000|2021-04-13 16:20:00|462.34|459.94|462.53|460.13|462.72|460.32|461.77|459.37|0
1618331100000|2021-04-13 16:25:00|462.34|459.94|463.29|460.89|463.29|460.89|462.34|459.94|0
1618331400000|2021-04-13 16:30:00|463.1|460.7|463.28|460.88|463.66|461.26|462.34|459.94|0
1618331700000|2021-04-13 16:35:00|463.09|460.69|463.47|461.07|463.47|461.07|462.9|460.5|0
1618332000000|2021-04-13 16:40:00|463.28|460.88|463.85|461.45|464.42|462.02|463.28|460.88|0
1618332300000|2021-04-13 16:45:00|464.04|461.64|464.04|461.64|464.8|462.4|463.47|461.07|0
1618332600000|2021-04-13 16:50:00|464.23|461.83|464.61|462.21|464.8|462.4|464.23|461.83|0
1618332900000|2021-04-13 16:55:00|464.8|462.4|465.94|463.54|465.94|463.54|464.61|462.21|0
1618333200000|2021-04-13 17:00:00|465.75|463.35|464.61|462.21|466.32|463.92|464.23|461.83|0
1618333500000|2021-04-13 17:05:00|464.42|462.02|464.8|462.4|465.75|463.35|463.66|461.26|0
1618333800000|2021-04-13 17:10:00|464.61|462.21|463.66|461.26|464.8|462.4|463.66|461.26|0
1618334100000|2021-04-13 17:15:00|463.85|461.45|463.27|460.87|464.23|461.83|463.09|460.69|0
1618334400000|2021-04-13 17:20:00|463.09|460.69|463.27|460.87|464.03|461.63|463.08|460.68|0
1618334700000|2021-04-13 17:25:00|463.46|461.06|463.27|460.87|463.46|461.06|462.89|460.49|0
1618335000000|2021-04-13 17:30:00|463.08|460.68|462.89|460.49|463.46|461.06|462.89|460.49|0
1618335300000|2021-04-13 17:35:00|463.08|460.68|462.32|459.92|463.27|460.87|462.13|459.73|0
1618335600000|2021-04-13 17:40:00|462.13|459.73|460.85|458.45|462.13|459.73|460.85|458.45|0
1618335900000|2021-04-13 17:45:00|460.84|458.44|461.22|458.82|461.41|459.01|460.84|458.44|0
1618336200000|2021-04-13 17:50:00|461.03|458.63|461.22|458.82|461.79|459.39|461.03|458.63|0
1618336500000|2021-04-13 17:55:00|461.03|458.63|461.22|458.82|461.22|458.82|460.65|458.25|0
1618336800000|2021-04-13 18:00:00|461.41|459.01|459.51|457.11|461.41|459.01|459.51|457.11|0
1618337100000|2021-04-13 18:05:00|459.7|457.3|460.46|458.06|460.65|458.25|459.51|457.11|0
1618337400000|2021-04-13 18:10:00|460.27|457.87|458.38|455.98|460.27|457.87|458|455.6|0
1618337700000|2021-04-13 18:15:00|458.19|455.79|457.81|455.41|458.94|456.54|457.62|455.22|0
1618338000000|2021-04-13 18:20:00|457.62|455.22|457.43|455.03|458|455.6|457.24|454.84|0
1618338300000|2021-04-13 18:25:00|457.24|454.84|457.43|455.03|457.81|455.41|457.24|454.84|0
1618338600000|2021-04-13 18:30:00|457.62|455.22|456.29|453.89|457.62|455.22|456.11|453.71|0
1618338900000|2021-04-13 18:35:00|456.48|454.08|457.24|454.84|457.43|455.03|456.11|453.71|0
1618339200000|2021-04-13 18:40:00|457.05|454.65|456.67|454.27|457.24|454.84|456.48|454.08|0
1618339500000|2021-04-13 18:45:00|456.48|454.08|455.73|453.33|456.86|454.46|455.73|453.33|0
1618339800000|2021-04-13 18:50:00|455.72|453.32|455.72|453.32|456.48|454.08|455.54|453.14|0
1618340100000|2021-04-13 18:55:00|455.54|453.14|454.78|452.38|455.54|453.14|454.22|451.82|0
1618340400000|2021-04-13 19:00:00|454.59|452.19|453.09|450.69|454.59|452.19|452.52|450.12|0
1618340700000|2021-04-13 19:05:00|453.27|450.87|452.14|449.74|453.65|451.25|451.96|449.56|0
1618341000000|2021-04-13 19:10:00|451.96|449.56|452.14|449.74|452.33|449.93|451.21|448.81|0
1618341300000|2021-04-13 19:15:00|451.96|449.56|451.95|449.55|453.08|450.68|451.58|449.18|0
1618341600000|2021-04-13 19:20:00|452.14|449.74|452.33|449.93|452.71|450.31|451.2|448.8|0
1618341900000|2021-04-13 19:25:00|452.14|449.74|452.33|449.93|452.52|450.12|451.77|449.37|0
1618342200000|2021-04-13 19:30:00|452.14|449.74|453.27|450.87|453.83|451.43|451.95|449.55|0
1618342500000|2021-04-13 19:35:00|453.46|451.06|455.53|453.13|455.53|453.13|453.46|451.06|0
1618342800000|2021-04-13 19:40:00|455.15|452.75|455.52|453.12|456.47|454.07|454.96|452.56|0
1618343100000|2021-04-13 19:45:00|455.71|453.31|454.96|452.56|455.9|453.5|454.58|452.18|0
1618343400000|2021-04-13 19:50:00|455.33|452.93|455.33|452.93|457.03|454.63|455.33|452.93|0
1618343700000|2021-04-13 19:55:00|455.15|452.75|455.55|453.15|456.28|453.88|454.03|451.63|0
1618344000000|2021-04-13 20:00:00|454.98|452.58|454.79|452.39|455.36|452.96|454.41|452.01|0
1618344300000|2021-04-13 20:05:00|454.6|452.2|454.22|451.82|455.17|452.77|454.22|451.82|0
1618344600000|2021-04-13 20:10:00|454.41|452.01|453.75|451.35|454.6|452.2|453.56|451.16|0
1618344900000|2021-04-13 20:15:00|454.18|451.38|454.28|451.48|454.28|451.48|454.03|451.23|0
1618345200000|2021-04-13 20:20:00|454.23|451.43|454.21|451.41|454.28|451.48|453.99|451.19|0
1618345500000|2021-04-13 20:25:00|454.19|451.39|454.26|451.46|454.26|451.46|453.99|451.19|0
1618345800000|2021-04-13 20:30:00|454.14|451.34|453.57|450.77|454.14|451.34|453.38|450.58|0
1618346100000|2021-04-13 20:35:00|453.38|450.58|454.13|451.33|454.13|451.33|453.19|450.39|0
1618346400000|2021-04-13 20:40:00|453.94|451.14|453.94|451.14|454.13|451.33|453.75|450.95|0
1618346700000|2021-04-13 20:45:00|453.75|450.95|454.32|451.52|454.51|451.71|453.75|450.95|0
1618347000000|2021-04-13 20:50:00|454.51|451.71|453.75|450.95|454.51|451.71|453.75|450.95|0
1618347300000|2021-04-13 20:55:00|453.94|451.14|454.13|451.33|454.89|452.09|453.75|450.95|0
1618347600000|2021-04-13 21:00:00|454.2|451.4|454.11|451.31|454.22|451.42|453.97|451.17|0
1618347900000|2021-04-13 21:05:00|454.14|451.34|454.11|451.31|454.17|451.37|454.11|451.31|0
1618348200000|2021-04-13 21:10:00|454.13|451.33|454.19|451.39|454.3|451.5|454.11|451.31|0
1618348500000|2021-04-13 21:15:00|454.22|451.42|454.41|451.61|454.58|451.78|454.22|451.42|0
1618348800000|2021-04-13 21:20:00|454.38|451.58|454.33|451.53|454.58|451.78|454.3|451.5|0
1618349100000|2021-04-13 21:25:00|454.24|451.44|454.33|451.53|454.46|451.66|454.24|451.44|0
1618349400000|2021-04-13 21:30:00|454.46|451.66|454.55|451.75|454.66|451.86|454.46|451.66|0
1618349700000|2021-04-13 21:35:00|454.41|451.61|454.13|451.33|454.58|451.78|454.13|451.33|0
1618350000000|2021-04-13 21:40:00|454.27|451.47|454.38|451.58|454.44|451.64|454.27|451.47|0
1618350300000|2021-04-13 21:45:00|454.41|451.61|454.35|451.55|454.46|451.66|454.35|451.55|0
1618350600000|2021-04-13 21:50:00|454.38|451.58|454.35|451.55|454.38|451.58|454.29|451.49|0
1618350900000|2021-04-13 21:55:00|454.37|451.57|454.27|451.47|454.37|451.57|454.07|451.27|0
1618351200000|2021-04-13 22:00:00|453.74|450.94|454.3|451.5|454.49|451.69|453.74|450.94|0
1618351500000|2021-04-13 22:05:00|454.4|451.6|454.96|452.16|455.15|452.35|454.39|451.59|0
1618351800000|2021-04-13 22:10:00|455.15|452.35|455.15|452.35|455.15|452.35|454.77|451.97|0
1618352100000|2021-04-13 22:15:00|455.34|452.54|454.96|452.16|455.34|452.54|454.77|451.97|0
1618352400000|2021-04-13 22:20:00|454.77|451.97|455.34|452.54|455.34|452.54|454.77|451.97|0
1618352700000|2021-04-13 22:25:00|455.53|452.73|455.15|452.35|455.72|452.92|455.15|452.35|0
1618353000000|2021-04-13 22:30:00|454.96|452.16|455.33|452.53|455.71|452.91|454.77|451.97|0
1618353300000|2021-04-13 22:35:00|455.15|452.35|455.71|452.91|455.71|452.91|455.15|452.35|0
1618353600000|2021-04-13 22:40:00|455.62|452.82|455.71|452.91|455.9|453.1|455.52|452.72|0
1618353900000|2021-04-13 22:45:00|455.9|453.1|455.71|452.91|455.9|453.1|455.71|452.91|0
1618354200000|2021-04-13 22:50:00|455.9|453.1|455.71|452.91|455.9|453.1|455.71|452.91|0
1618354500000|2021-04-13 22:55:00|455.52|452.72|455.52|452.72|455.52|452.72|455.52|452.72|0
1618354800000|2021-04-13 23:00:00|455.33|452.53|455.71|452.91|456.09|453.29|455.33|452.53|0
1618355100000|2021-04-13 23:05:00|455.9|453.1|456.27|453.47|456.46|453.66|455.9|453.1|0
1618355400000|2021-04-13 23:10:00|456.37|453.57|456.65|453.85|456.65|453.85|456.27|453.47|0
1618355700000|2021-04-13 23:15:00|456.84|454.04|456.08|453.28|456.84|454.04|456.08|453.28|0
1618356000000|2021-04-13 23:20:00|456.27|453.47|456.27|453.47|456.27|453.47|455.89|453.09|0
1618356300000|2021-04-13 23:25:00|456.46|453.66|456.08|453.28|456.65|453.85|456.08|453.28|0
1618356600000|2021-04-13 23:30:00|456.18|453.38|455.89|453.09|456.18|453.38|455.51|452.71|0
1618356900000|2021-04-13 23:35:00|455.7|452.9|455.7|452.9|455.7|452.9|455.51|452.71|0
1618357200000|2021-04-13 23:40:00|455.89|453.09|456.08|453.28|456.08|453.28|455.7|452.9|0
1618357500000|2021-04-13 23:45:00|456.27|453.47|456.64|453.84|456.84|454.04|456.08|453.28|0
1618357800000|2021-04-13 23:50:00|456.83|454.03|456.26|453.46|456.83|454.03|456.08|453.28|0
1618358100000|2021-04-13 23:55:00|456.45|453.65|456.64|453.84|456.64|453.84|456.26|453.46|0
1618358400000|2021-04-14 00:00:00|456.83|454.03|456.83|454.03|457.02|454.22|456.07|453.27|0
1618358700000|2021-04-14 00:05:00|456.64|453.84|456.64|453.84|456.83|454.03|456.45|453.65|0
1618359000000|2021-04-14 00:10:00|456.83|454.03|456.83|454.03|457.02|454.22|456.45|453.65|0
1618359300000|2021-04-14 00:15:00|457.02|454.22|456.83|454.03|457.02|454.22|456.45|453.65|0
1618359600000|2021-04-14 00:20:00|457.02|454.22|456.64|453.84|457.02|454.22|456.64|453.84|0
1618359900000|2021-04-14 00:25:00|456.83|454.03|456.07|453.27|456.83|454.03|456.07|453.27|0
1618360200000|2021-04-14 00:30:00|456.26|453.46|456.45|453.65|456.64|453.84|456.07|453.27|0
1618360500000|2021-04-14 00:35:00|456.63|453.83|455.69|452.89|456.63|453.83|455.69|452.89|0
1618360800000|2021-04-14 00:40:00|455.5|452.7|455.12|452.32|455.69|452.89|454.55|451.75|0
1618361100000|2021-04-14 00:45:00|454.93|452.13|454.93|452.13|455.12|452.32|454.55|451.75|0
1618361400000|2021-04-14 00:50:00|455.12|452.32|456.25|453.45|456.25|453.45|455.12|452.32|0
1618361700000|2021-04-14 00:55:00|456.44|453.64|456.44|453.64|456.82|454.02|456.44|453.64|0
1618362000000|2021-04-14 01:00:00|456.63|453.83|456.25|453.45|456.82|454.02|456.06|453.26|0
1618362300000|2021-04-14 01:05:00|456.16|453.36|455.87|453.07|456.44|453.64|455.87|453.07|0
1618362600000|2021-04-14 01:10:00|456.06|453.26|455.68|452.88|456.25|453.45|455.68|452.88|0
1618362900000|2021-04-14 01:15:00|455.49|452.69|453.98|451.18|455.49|452.69|453.7|450.9|0
1618363200000|2021-04-14 01:20:00|453.97|451.17|454.54|451.74|454.92|452.12|453.97|451.17|0
1618363500000|2021-04-14 01:25:00|454.73|451.93|455.11|452.31|455.11|452.31|454.35|451.55|0
1618363800000|2021-04-14 01:30:00|455.3|452.5|456.24|453.44|456.43|453.63|455.3|452.5|0
1618364100000|2021-04-14 01:35:00|456.43|453.63|456.24|453.44|456.81|454.01|456.24|453.44|0
1618364400000|2021-04-14 01:40:00|456.05|453.25|455.67|452.87|456.05|453.25|454.92|452.12|0
1618364700000|2021-04-14 01:45:00|455.48|452.68|454.54|451.74|455.67|452.87|454.54|451.74|0
1618365000000|2021-04-14 01:50:00|454.35|451.55|453.21|450.41|454.35|451.55|453.21|450.41|0
1618365300000|2021-04-14 01:55:00|453.4|450.6|454.16|451.36|454.35|451.55|453.4|450.6|0
1618365600000|2021-04-14 02:00:00|453.97|451.17|454.53|451.73|454.72|451.92|453.78|450.98|0
1618365900000|2021-04-14 02:05:00|454.34|451.54|454.91|452.11|455.1|452.3|454.15|451.35|0
1618366200000|2021-04-14 02:10:00|455.1|452.3|455.29|452.49|455.48|452.68|454.91|452.11|0
1618366500000|2021-04-14 02:15:00|455.48|452.68|454.72|451.92|455.48|452.68|454.72|451.92|0
1618366800000|2021-04-14 02:20:00|454.53|451.73|454.91|452.11|454.91|452.11|454.53|451.73|0
1618367100000|2021-04-14 02:25:00|454.72|451.92|455.47|452.67|455.47|452.67|454.53|451.73|0
1618367400000|2021-04-14 02:30:00|455.28|452.48|454.53|451.73|455.28|452.48|454.34|451.54|0
1618367700000|2021-04-14 02:35:00|454.34|451.54|454.9|452.1|454.9|452.1|454.15|451.35|0
1618368000000|2021-04-14 02:40:00|454.71|451.91|455.28|452.48|455.47|452.67|454.71|451.91|0
1618368300000|2021-04-14 02:45:00|455.47|452.67|455.47|452.67|455.85|453.05|455.28|452.48|0
1618368600000|2021-04-14 02:50:00|455.28|452.48|456.23|453.43|456.23|453.43|455.28|452.48|0
1618368900000|2021-04-14 02:55:00|456.61|453.81|455.85|453.05|456.61|453.81|455.66|452.86|0
1618369200000|2021-04-14 03:00:00|455.66|452.86|456.22|453.42|456.41|453.61|455.66|452.86|0
1618369500000|2021-04-14 03:05:00|456.41|453.61|456.41|453.61|456.41|453.61|456.03|453.23|0
1618369800000|2021-04-14 03:10:00|456.6|453.8|456.03|453.23|456.6|453.8|456.03|453.23|0
1618370100000|2021-04-14 03:15:00|456.13|453.33|455.27|452.47|456.41|453.61|455.27|452.47|0
1618370400000|2021-04-14 03:20:00|455.46|452.66|456.03|453.23|456.03|453.23|455.27|452.47|0
1618370700000|2021-04-14 03:25:00|455.84|453.04|456.03|453.23|456.22|453.42|455.65|452.85|0
1618371000000|2021-04-14 03:30:00|455.94|453.14|455.27|452.47|455.94|453.14|455.27|452.47|0
1618371300000|2021-04-14 03:35:00|455.46|452.66|455.84|453.04|455.84|453.04|455.46|452.66|0
1618371600000|2021-04-14 03:40:00|456.03|453.23|455.84|453.04|456.03|453.23|455.65|452.85|0
1618371900000|2021-04-14 03:45:00|455.65|452.85|455.84|453.04|456.03|453.23|455.65|452.85|0
1618372200000|2021-04-14 03:50:00|455.65|452.85|455.64|452.84|455.83|453.03|455.46|452.66|0
1618372500000|2021-04-14 03:55:00|455.46|452.66|455.45|452.65|455.64|452.84|455.27|452.47|0
1618372800000|2021-04-14 04:00:00|455.26|452.46|455.26|452.46|455.26|452.46|454.89|452.09|0
1618373100000|2021-04-14 04:05:00|455.45|452.65|454.88|452.08|455.45|452.65|454.88|452.08|0
1618373400000|2021-04-14 04:10:00|454.69|451.89|454.88|452.08|455.07|452.27|454.69|451.89|0
1618373700000|2021-04-14 04:15:00|454.69|451.89|454.5|451.7|454.69|451.89|454.13|451.33|0
1618374000000|2021-04-14 04:20:00|454.69|451.89|454.69|451.89|454.88|452.08|454.31|451.51|0
1618374300000|2021-04-14 04:25:00|454.5|451.7|454.5|451.7|454.69|451.89|454.5|451.7|0
1618374600000|2021-04-14 04:30:00|454.69|451.89|454.31|451.51|454.69|451.89|454.31|451.51|0
1618374900000|2021-04-14 04:35:00|454.12|451.32|453.93|451.13|454.31|451.51|453.93|451.13|0
1618375200000|2021-04-14 04:40:00|453.74|450.94|453.74|450.94|453.74|450.94|453.36|450.56|0
1618375500000|2021-04-14 04:45:00|453.36|450.56|453.55|450.75|453.55|450.75|453.36|450.56|0
1618375800000|2021-04-14 04:50:00|453.36|450.56|452.61|449.81|453.36|450.56|452.42|449.62|0
1618376100000|2021-04-14 04:55:00|452.8|450|452.98|450.18|452.98|450.18|452.79|449.99|0
1618376400000|2021-04-14 05:00:00|452.79|449.99|453.36|450.56|453.55|450.75|452.61|449.81|0
1618376700000|2021-04-14 05:05:00|453.46|450.66|452.23|449.43|453.55|450.75|452.23|449.43|0
1618377000000|2021-04-14 05:10:00|451.85|449.05|452.22|449.42|452.23|449.43|451.47|448.67|0
1618377300000|2021-04-14 05:15:00|452.41|449.61|452.98|450.18|453.17|450.37|452.41|449.61|0
1618377600000|2021-04-14 05:20:00|453.17|450.37|452.41|449.61|453.17|450.37|452.41|449.61|0
1618377900000|2021-04-14 05:25:00|452.6|449.8|453.17|450.37|453.17|450.37|452.6|449.8|0
1618378200000|2021-04-14 05:30:00|452.98|450.18|453.16|450.36|453.16|450.36|452.41|449.61|0
1618378500000|2021-04-14 05:35:00|452.98|450.18|453.16|450.36|453.35|450.55|452.79|449.99|0
1618378800000|2021-04-14 05:40:00|453.35|450.55|452.6|449.8|453.54|450.74|452.03|449.23|0
1618379100000|2021-04-14 05:45:00|452.41|449.61|451.84|449.04|452.6|449.8|451.65|448.85|0
1618379400000|2021-04-14 05:50:00|452.03|449.23|452.37|449.57|452.56|449.76|451.65|448.85|0
1618379700000|2021-04-14 05:55:00|452.91|450.11|452.72|449.92|452.91|450.11|452.34|449.54|0
1618380000000|2021-04-14 06:00:00|452.53|449.73|452.91|450.11|453.09|450.29|452.34|449.54|0
1618380300000|2021-04-14 06:05:00|452.72|449.92|453.66|450.86|453.85|451.05|452.72|449.92|0
1618380600000|2021-04-14 06:10:00|453.85|451.05|454.79|451.99|454.79|451.99|453.85|451.05|0
1618380900000|2021-04-14 06:15:00|454.6|451.8|454.03|451.23|454.79|451.99|453.84|451.04|0
1618381200000|2021-04-14 06:20:00|454.22|451.42|455.73|452.93|455.92|453.12|454.22|451.42|0
1618381500000|2021-04-14 06:25:00|455.45|452.65|454.78|451.98|455.45|452.65|454.6|451.8|0
1618381800000|2021-04-14 06:30:00|454.97|452.17|454.41|451.61|455.16|452.36|454.41|451.61|0
1618382100000|2021-04-14 06:35:00|454.31|451.51|454.03|451.23|454.41|451.61|453.46|450.66|0
1618382400000|2021-04-14 06:40:00|453.84|451.04|453.84|451.04|453.84|451.04|453.08|450.28|0
1618382700000|2021-04-14 06:45:00|454.03|451.23|454.4|451.6|454.4|451.6|453.65|450.85|0
1618383000000|2021-04-14 06:50:00|454.59|451.79|454.59|451.79|454.78|451.98|454.4|451.6|0
1618383300000|2021-04-14 06:55:00|454.69|451.89|454.21|451.41|454.78|451.98|454.02|451.22|0
1618383600000|2021-04-14 07:00:00|454.59|451.79|456.27|453.47|456.27|453.47|454.02|451.22|0
1618383900000|2021-04-14 07:05:00|456.26|453.86|454.57|452.17|456.45|454.05|454.38|451.98|0
1618384200000|2021-04-14 07:10:00|454.76|452.36|454.19|451.79|455.32|452.92|454.19|451.79|0
1618384500000|2021-04-14 07:15:00|454.01|451.61|454.38|451.98|455.13|452.73|453.44|451.04|0
1618384800000|2021-04-14 07:20:00|454.57|452.17|454.94|452.54|455.69|453.29|454.38|451.98|0
1618385100000|2021-04-14 07:25:00|454.75|452.35|455.13|452.73|455.32|452.92|454.38|451.98|0
1618385400000|2021-04-14 07:30:00|455.5|453.1|453.63|451.23|455.5|453.1|453.44|451.04|0
1618385700000|2021-04-14 07:35:00|453.54|451.14|454|451.6|454.37|451.97|453.44|451.04|0
1618386000000|2021-04-14 07:40:00|454.37|451.97|454.75|452.35|454.75|452.35|454|451.6|0
1618386300000|2021-04-14 07:45:00|454.56|452.16|455.69|453.29|455.69|453.29|454|451.6|0
1618386600000|2021-04-14 07:50:00|455.5|453.1|456.81|454.41|457|454.6|455.5|453.1|0
1618386900000|2021-04-14 07:55:00|456.63|454.23|456.44|454.04|456.63|454.23|455.97|453.57|0
1618387200000|2021-04-14 08:00:00|456.62|454.22|455.5|453.1|456.81|454.41|455.31|452.91|0
1618387500000|2021-04-14 08:05:00|455.31|452.91|455.12|452.72|455.59|453.19|454.74|452.34|0
1618387800000|2021-04-14 08:10:00|455.31|452.91|454.74|452.34|455.31|452.91|454.37|451.97|0
1618388100000|2021-04-14 08:15:00|454.55|452.15|454.18|451.78|455.49|453.09|454.18|451.78|0
1618388400000|2021-04-14 08:20:00|453.99|451.59|453.99|451.59|453.99|451.59|453.05|450.65|0
1618388700000|2021-04-14 08:25:00|453.8|451.4|454.74|452.34|454.74|452.34|453.8|451.4|0
1618389000000|2021-04-14 08:30:00|454.36|451.96|453.24|450.84|454.36|451.96|453.24|450.84|0
1618389300000|2021-04-14 08:35:00|453.05|450.65|453.24|450.84|453.8|451.4|453.05|450.65|0
1618389600000|2021-04-14 08:40:00|453.05|450.65|453.61|451.21|453.8|451.4|452.86|450.46|0
1618389900000|2021-04-14 08:45:00|453.42|451.02|453.42|451.02|453.61|451.21|453.23|450.83|0
1618390200000|2021-04-14 08:50:00|453.33|450.93|453.05|450.65|453.42|451.02|452.67|450.27|0
1618390500000|2021-04-14 08:55:00|452.86|450.46|453.23|450.83|453.42|451.02|452.67|450.27|0
1618390800000|2021-04-14 09:00:00|453.42|451.02|453.23|450.83|453.42|451.02|453.23|450.83|0
1618391100000|2021-04-14 09:05:00|453.04|450.64|452.58|450.18|453.61|451.21|452.48|450.08|0
1618391400000|2021-04-14 09:10:00|452.67|450.27|453.04|450.64|453.42|451.02|452.67|450.27|0
1618391700000|2021-04-14 09:15:00|452.85|450.45|453.41|451.01|453.6|451.2|452.85|450.45|0
1618392000000|2021-04-14 09:20:00|453.23|450.83|453.41|451.01|453.79|451.39|453.04|450.64|0
1618392300000|2021-04-14 09:25:00|453.6|451.2|453.79|451.39|453.98|451.58|453.41|451.01|0
1618392600000|2021-04-14 09:30:00|453.6|451.2|453.6|451.2|453.79|451.39|453.41|451.01|0
1618392900000|2021-04-14 09:35:00|453.22|450.82|453.22|450.82|453.41|451.01|453.04|450.64|0
1618393200000|2021-04-14 09:40:00|453.13|450.73|453.03|450.63|453.22|450.82|453.03|450.63|0
1618393500000|2021-04-14 09:45:00|453.22|450.82|453.22|450.82|453.78|451.38|453.03|450.63|0
1618393800000|2021-04-14 09:50:00|453.41|451.01|453.03|450.63|453.41|451.01|452.85|450.45|0
1618394100000|2021-04-14 09:55:00|453.22|450.82|453.78|451.38|453.78|451.38|453.03|450.63|0
1618394400000|2021-04-14 10:00:00|454.34|451.94|454.34|451.94|454.72|452.32|454.16|451.76|0
1618394700000|2021-04-14 10:05:00|454.15|451.75|454.53|452.13|454.91|452.51|454.15|451.75|0
1618395000000|2021-04-14 10:10:00|454.9|452.5|454.9|452.5|455.09|452.69|454.72|452.32|0
1618395300000|2021-04-14 10:15:00|455|452.6|454.71|452.31|455.09|452.69|454.34|451.94|0
1618395600000|2021-04-14 10:20:00|454.53|452.13|454.53|452.13|454.53|452.13|454.34|451.94|0
1618395900000|2021-04-14 10:25:00|454.62|452.22|454.9|452.5|455.46|453.06|454.53|452.13|0
1618396200000|2021-04-14 10:30:00|455.09|452.69|455.09|452.69|455.28|452.88|454.71|452.31|0
1618396500000|2021-04-14 10:35:00|454.9|452.5|454.52|452.12|455|452.6|454.52|452.12|0
1618396800000|2021-04-14 10:40:00|454.33|451.93|454.33|451.93|454.52|452.12|454.15|451.75|0
1618397100000|2021-04-14 10:45:00|454.52|452.12|455.46|453.06|455.65|453.25|453.96|451.56|0
1618397400000|2021-04-14 10:50:00|455.56|453.16|455.46|453.06|456.02|453.62|455.46|453.06|0
1618397700000|2021-04-14 10:55:00|455.65|453.25|456.02|453.62|456.59|454.19|455.46|453.06|0
1618398000000|2021-04-14 11:00:00|456.21|453.81|454.89|452.49|456.21|453.81|454.33|451.93|0
1618398300000|2021-04-14 11:05:00|455.08|452.68|455.27|452.87|455.36|452.96|454.52|452.12|0
1618398600000|2021-04-14 11:10:00|455.45|453.05|455.27|452.87|455.83|453.43|455.08|452.68|0
1618398900000|2021-04-14 11:15:00|455.45|453.05|455.17|452.77|455.45|453.05|454.7|452.3|0
1618399200000|2021-04-14 11:20:00|455.08|452.68|454.32|451.92|455.08|452.68|453.95|451.55|0
1618399500000|2021-04-14 11:25:00|454.51|452.11|453.76|451.36|454.51|452.11|453.57|451.17|0
1618399800000|2021-04-14 11:30:00|453.95|451.55|453.57|451.17|454.32|451.92|453.38|450.98|0
1618400100000|2021-04-14 11:35:00|453.38|450.98|453.57|451.17|453.57|451.17|453.38|450.98|0
1618400400000|2021-04-14 11:40:00|453.76|451.36|453.01|450.61|453.76|451.36|453.01|450.61|0
1618400700000|2021-04-14 11:45:00|453.2|450.8|453.57|451.17|454.13|451.73|453.19|450.79|0
1618401000000|2021-04-14 11:50:00|453.76|451.36|453.38|450.98|454.13|451.73|453.19|450.79|0
1618401300000|2021-04-14 11:55:00|453.57|451.17|453.57|451.17|453.57|451.17|453.01|450.61|0
1618401600000|2021-04-14 12:00:00|453.38|450.98|453.38|450.98|453.94|451.54|453.19|450.79|0
1618401900000|2021-04-14 12:05:00|453.57|451.17|453.56|451.16|453.57|451.17|453.19|450.79|0
1618402200000|2021-04-14 12:10:00|453.75|451.35|453.75|451.35|453.75|451.35|453.38|450.98|0
1618402500000|2021-04-14 12:15:00|453.94|451.54|454.88|452.48|454.88|452.48|453.94|451.54|0
1618402800000|2021-04-14 12:20:00|454.5|452.1|454.5|452.1|454.87|452.47|454.12|451.72|0
1618403100000|2021-04-14 12:25:00|454.69|452.29|454.5|452.1|454.97|452.57|454.5|452.1|0
1618403400000|2021-04-14 12:30:00|454.69|452.29|454.87|452.47|455.06|452.66|454.69|452.29|0
1618403700000|2021-04-14 12:35:00|454.68|452.28|455.06|452.66|455.25|452.85|454.68|452.28|0
1618404000000|2021-04-14 12:40:00|454.87|452.47|455.06|452.66|455.06|452.66|454.68|452.28|0
1618404300000|2021-04-14 12:45:00|455.25|452.85|456.75|454.35|457.41|455.01|455.06|452.66|0
1618404600000|2021-04-14 12:50:00|457.13|454.73|457.12|454.72|457.69|455.29|456.75|454.35|0
1618404900000|2021-04-14 12:55:00|457.31|454.91|458.06|455.66|458.63|456.23|456.75|454.35|0
1618405200000|2021-04-14 13:00:00|458.25|455.85|457.69|455.29|458.25|455.85|457.69|455.29|0
1618405500000|2021-04-14 13:05:00|457.5|455.1|457.12|454.72|457.69|455.29|457.12|454.72|0
1618405800000|2021-04-14 13:10:00|457.31|454.91|458.06|455.66|458.06|455.66|457.31|454.91|0
1618406100000|2021-04-14 13:15:00|457.87|455.47|458.44|456.04|459|456.6|457.68|455.28|0
1618406400000|2021-04-14 13:20:00|458.63|456.23|458.44|456.04|459.19|456.79|458.25|455.85|0
1618406700000|2021-04-14 13:25:00|458.25|455.85|457.49|455.09|458.25|455.85|457.3|454.9|0
1618407000000|2021-04-14 13:30:00|457.68|455.28|457.4|455|459.38|456.98|457.3|454.9|0
1618407300000|2021-04-14 13:35:00|457.68|455.28|455.05|452.65|457.68|455.28|454.86|452.46|0
1618407600000|2021-04-14 13:40:00|455.23|452.83|453.92|451.52|455.61|453.21|452.79|450.39|0
1618407900000|2021-04-14 13:45:00|453.73|451.33|453.54|451.14|454.11|451.71|453.17|450.77|0
1618408200000|2021-04-14 13:50:00|453.92|451.52|453.17|450.77|454.1|451.7|452.42|450.02|0
1618408500000|2021-04-14 13:55:00|452.98|450.58|450.17|447.77|452.98|450.58|449.99|447.59|0
1618408800000|2021-04-14 14:00:00|449.98|447.58|451.48|449.08|453.54|451.14|449.98|447.58|0
1618409100000|2021-04-14 14:05:00|451.67|449.27|450.73|448.33|451.85|449.45|450.54|448.14|0
1618409400000|2021-04-14 14:10:00|450.36|447.96|451.66|449.26|451.85|449.45|450.36|447.96|0
1618409700000|2021-04-14 14:15:00|451.85|449.45|451.85|449.45|453.16|450.76|451.29|448.89|0
1618410000000|2021-04-14 14:20:00|451.48|449.08|452.6|450.2|453.91|451.51|451.1|448.7|0
1618410300000|2021-04-14 14:25:00|452.41|450.01|453.91|451.51|454.66|452.26|452.22|449.82|0
1618410600000|2021-04-14 14:30:00|453.53|451.13|450.35|447.95|453.53|451.13|449.04|446.64|0
1618410900000|2021-04-14 14:35:00|450.54|448.14|453.64|451.24|453.64|451.24|450.35|447.95|0
1618411200000|2021-04-14 14:40:00|454.01|451.61|453.26|450.86|454.57|452.17|451.77|449.37|0
1618411500000|2021-04-14 14:45:00|453.08|450.68|450.46|448.06|453.08|450.68|450.27|447.87|0
1618411800000|2021-04-14 14:50:00|450.27|447.87|452.33|449.93|452.89|450.49|450.09|447.69|0
1618412100000|2021-04-14 14:55:00|452.14|449.74|453.82|451.42|453.82|451.42|451.02|448.62|0
1618412400000|2021-04-14 15:00:00|453.63|451.23|455.51|453.11|455.69|453.29|452.51|450.11|0
1618412700000|2021-04-14 15:05:00|455.69|453.29|454.19|451.79|456.07|453.67|453.44|451.04|0
1618413000000|2021-04-14 15:10:00|454.01|451.61|454.19|451.79|455.32|452.92|453.82|451.42|0
1618413300000|2021-04-14 15:15:00|454.57|452.17|456.06|453.66|456.25|453.85|454.19|451.79|0
1618413600000|2021-04-14 15:20:00|456.25|453.85|457.57|455.17|457.94|455.54|455.13|452.73|0
1618413900000|2021-04-14 15:25:00|457.94|455.54|455.69|453.29|458.51|456.11|455.69|453.29|0
1618414200000|2021-04-14 15:30:00|455.5|453.1|456.06|453.66|456.62|454.22|455.31|452.91|0
1618414500000|2021-04-14 15:35:00|456.25|453.85|455.12|452.72|456.25|453.85|454.56|452.16|0
1618414800000|2021-04-14 15:40:00|455.31|452.91|454.56|452.16|455.5|453.1|454.37|451.97|0
1618415100000|2021-04-14 15:45:00|454.37|451.97|454.56|452.16|454.75|452.35|453.62|451.22|0
1618415400000|2021-04-14 15:50:00|454.37|451.97|454.56|452.16|454.75|452.35|454.18|451.78|0
1618415700000|2021-04-14 15:55:00|454.93|452.53|453.62|451.22|455.12|452.72|453.62|451.22|0
1618416000000|2021-04-14 16:00:00|453.81|451.41|456.24|453.84|456.24|453.84|453.43|451.03|0
1618416300000|2021-04-14 16:05:00|456.81|454.41|454.74|452.34|457.37|454.97|454.18|451.78|0
1618416600000|2021-04-14 16:10:00|455.12|452.72|456.8|454.4|456.99|454.59|454.37|451.97|0
1618416900000|2021-04-14 16:15:00|456.99|454.59|454.36|451.96|457.37|454.97|454.36|451.96|0
1618417200000|2021-04-14 16:20:00|454.18|451.78|454.36|451.96|454.36|451.96|453.43|451.03|0
1618417500000|2021-04-14 16:25:00|454.27|451.87|455.86|453.46|456.61|454.21|453.43|451.03|0
1618417800000|2021-04-14 16:30:00|456.05|453.65|455.3|452.9|456.24|453.84|454.92|452.52|0
1618418100000|2021-04-14 16:35:00|455.49|453.09|453.99|451.59|455.49|453.09|453.61|451.21|0
1618418400000|2021-04-14 16:40:00|453.8|451.4|452.86|450.46|453.8|451.4|452.49|450.09|0
1618418700000|2021-04-14 16:45:00|453.05|450.65|453.05|450.65|453.61|451.21|452.86|450.46|0
1618419000000|2021-04-14 16:50:00|452.86|450.46|453.05|450.65|453.42|451.02|452.67|450.27|0
1618419300000|2021-04-14 16:55:00|452.86|450.46|453.42|451.02|453.61|451.21|452.67|450.27|0
1618419600000|2021-04-14 17:00:00|453.23|450.83|455.48|453.08|455.67|453.27|453.05|450.65|0
1618419900000|2021-04-14 17:05:00|455.67|453.27|454.35|451.95|455.67|453.27|453.79|451.39|0
1618420200000|2021-04-14 17:10:00|454.54|452.14|454.73|452.33|455.1|452.7|453.98|451.58|0
1618420500000|2021-04-14 17:15:00|455.1|452.7|454.35|451.95|455.29|452.89|453.79|451.39|0
1618420800000|2021-04-14 17:20:00|454.54|452.14|453.41|451.01|455.1|452.7|453.23|450.83|0
1618421100000|2021-04-14 17:25:00|453.6|451.2|454.54|452.14|454.54|452.14|453.41|451.01|0
1618421400000|2021-04-14 17:30:00|454.72|452.32|456.97|454.57|457.16|454.76|454.72|452.32|0
1618421700000|2021-04-14 17:35:00|457.16|454.76|456.78|454.38|457.91|455.51|456.6|454.2|0
1618422000000|2021-04-14 17:40:00|456.6|454.2|456.97|454.57|457.54|455.14|456.41|454.01|0
1618422300000|2021-04-14 17:45:00|456.78|454.38|456.41|454.01|456.97|454.57|455.28|452.88|0
1618422600000|2021-04-14 17:50:00|456.22|453.82|456.41|454.01|457.16|454.76|455.84|453.44|0
1618422900000|2021-04-14 17:55:00|455.84|453.44|463.38|460.98|465.46|463.06|455.84|453.44|0
1618423200000|2021-04-14 18:00:00|463.57|461.17|463.57|461.17|465.65|463.25|462.62|460.22|0
1618423500000|2021-04-14 18:05:00|463.94|461.54|469.45|467.05|470.21|467.81|463.94|461.54|0
1618423800000|2021-04-14 18:10:00|469.64|467.24|463.31|460.91|470.02|467.62|462.86|460.46|0
1618424100000|2021-04-14 18:15:00|463.5|461.1|464.02|461.62|466.16|463.76|462.55|460.15|0
1618424400000|2021-04-14 18:20:00|463.83|461.43|461.18|458.78|464.4|462|461.18|458.78|0
1618424700000|2021-04-14 18:25:00|461|458.6|461.18|458.78|461.37|458.97|459.67|457.27|0
1618425000000|2021-04-14 18:30:00|460.81|458.41|464.4|462|464.4|462|460.43|458.03|0
1618425300000|2021-04-14 18:35:00|464.21|461.81|463.45|461.05|464.4|462|462.32|459.92|0
1618425600000|2021-04-14 18:40:00|463.07|460.67|462.13|459.73|463.45|461.05|460.8|458.4|0
1618425900000|2021-04-14 18:45:00|462.31|459.91|465.72|463.32|465.91|463.51|461.85|459.45|0
1618426200000|2021-04-14 18:50:00|465.53|463.13|468.39|465.99|468.58|466.18|465.53|463.13|0
1618426500000|2021-04-14 18:55:00|468.58|466.18|468.77|466.37|469.53|467.13|465.91|463.51|0
1618426800000|2021-04-14 19:00:00|469.53|467.13|468.19|465.79|472.2|469.8|468|465.6|0
1618427100000|2021-04-14 19:05:00|468.57|466.17|470.86|468.46|471.24|468.84|467.24|464.84|0
1618427400000|2021-04-14 19:10:00|469.91|467.51|467.43|465.03|471.82|469.42|467.43|465.03|0
1618427700000|2021-04-14 19:15:00|467.62|465.22|466.48|464.08|468.19|465.79|464.96|462.56|0
1618428000000|2021-04-14 19:20:00|466.67|464.27|465.72|463.32|468.95|466.55|465.34|462.94|0
1618428300000|2021-04-14 19:25:00|465.15|462.75|464.2|461.8|465.91|463.51|464.2|461.8|0
1618428600000|2021-04-14 19:30:00|464.39|461.99|464.58|462.18|465.91|463.51|463.06|460.66|0
1618428900000|2021-04-14 19:35:00|465.15|462.75|468|465.6|469.14|466.74|464.96|462.56|0
1618429200000|2021-04-14 19:40:00|468.19|465.79|468.95|466.55|470.47|468.07|467.99|465.59|0
1618429500000|2021-04-14 19:45:00|468.37|465.97|471.43|469.03|471.43|469.03|467.99|465.59|0
1618429800000|2021-04-14 19:50:00|470.66|468.26|470.66|468.26|471.23|468.83|468.18|465.78|0
1618430100000|2021-04-14 19:55:00|471.42|469.02|467.23|464.83|472|469.6|467.23|464.83|0
1618430400000|2021-04-14 20:00:00|466.66|464.26|464.99|462.59|466.85|464.45|464.28|461.88|0
1618430700000|2021-04-14 20:05:00|464.8|462.4|464.23|461.83|464.8|462.4|463.66|461.26|0
1618431000000|2021-04-14 20:10:00|464.04|461.64|465.09|462.69|465.09|462.69|464.04|461.64|0
1618431300000|2021-04-14 20:15:00|465.34|462.54|465.08|462.28|465.34|462.54|465.05|462.25|0
1618431600000|2021-04-14 20:20:00|465.11|462.31|465.36|462.56|465.52|462.72|464.89|462.09|0
1618431900000|2021-04-14 20:25:00|465.25|462.45|465|462.2|465.39|462.59|465|462.2|0
1618432200000|2021-04-14 20:30:00|464.91|462.11|463.96|461.16|465.29|462.49|463.96|461.16|0
1618432500000|2021-04-14 20:35:00|464.15|461.35|463.58|460.78|464.15|461.35|463.58|460.78|0
1618432800000|2021-04-14 20:40:00|463.77|460.97|464.52|461.72|464.9|462.1|463.77|460.97|0
1618433100000|2021-04-14 20:45:00|464.33|461.53|464.52|461.72|464.9|462.1|464.33|461.53|0
1618433400000|2021-04-14 20:50:00|464.33|461.53|464.71|461.91|464.9|462.1|464.33|461.53|0
1618433700000|2021-04-14 20:55:00|464.9|462.1|464.33|461.53|464.9|462.1|464.14|461.34|0
1618434000000|2021-04-14 21:00:00|464.58|461.78|464.58|461.78|464.66|461.86|464.58|461.78|0
1618434300000|2021-04-14 21:05:00|464.61|461.81|464.47|461.67|464.61|461.81|464.25|461.45|0
1618434600000|2021-04-14 21:10:00|464.46|461.66|464.3|461.5|464.46|461.66|464.24|461.44|0
1618434900000|2021-04-14 21:15:00|464.36|461.56|464.55|461.75|464.55|461.75|464.3|461.5|0
1618435200000|2021-04-14 21:20:00|464.46|461.66|464.61|461.81|464.61|461.81|464.46|461.66|0
1618435500000|2021-04-14 21:25:00|464.3|461.5|464.32|461.52|464.33|461.53|464.19|461.39|0
1618435800000|2021-04-14 21:30:00|464.38|461.58|464.49|461.69|464.49|461.69|464.38|461.58|0
1618436100000|2021-04-14 21:35:00|464.52|461.72|464.49|461.69|464.52|461.72|464.49|461.69|0
1618436400000|2021-04-14 21:40:00|464.66|461.86|464.44|461.64|464.66|461.86|464.44|461.64|0
1618436700000|2021-04-14 21:45:00|464.4|461.6|464.12|461.32|464.4|461.6|464.12|461.32|0
1618437000000|2021-04-14 21:50:00|464.21|461.41|464.32|461.52|464.4|461.6|464.21|461.41|0
1618437300000|2021-04-14 21:55:00|464.35|461.55|463.9|461.1|464.35|461.55|463.71|460.91|0
1618437600000|2021-04-14 22:00:00|463.75|460.95|463.46|460.66|464.79|461.99|463.08|460.28|0
1618437900000|2021-04-14 22:05:00|463.27|460.47|462.89|460.09|463.46|460.66|462.32|459.52|0
1618438200000|2021-04-14 22:10:00|462.7|459.9|462.32|459.52|462.7|459.9|462.13|459.33|0
1618438500000|2021-04-14 22:15:00|462.13|459.33|462.32|459.52|462.51|459.71|462.13|459.33|0
1618438800000|2021-04-14 22:20:00|462.13|459.33|462.32|459.52|462.7|459.9|462.13|459.33|0
1618439100000|2021-04-14 22:25:00|462.13|459.33|462.13|459.33|462.32|459.52|462.13|459.33|0
1618439400000|2021-04-14 22:30:00|461.94|459.14|461.94|459.14|462.13|459.33|461.94|459.14|0
1618439700000|2021-04-14 22:35:00|462.13|459.33|462.31|459.51|462.31|459.51|461.94|459.14|0
1618440000000|2021-04-14 22:40:00|462.22|459.42|462.69|459.89|463.26|460.46|462.12|459.32|0
1618440300000|2021-04-14 22:45:00|462.88|460.08|463.07|460.27|463.07|460.27|462.69|459.89|0
1618440600000|2021-04-14 22:50:00|463.17|460.37|463.64|460.84|464.4|461.6|463.07|460.27|0
1618440900000|2021-04-14 22:55:00|463.83|461.03|463.26|460.46|463.83|461.03|463.26|460.46|0
1618441200000|2021-04-14 23:00:00|463.07|460.27|463.07|460.27|463.64|460.84|463.07|460.27|0
1618441500000|2021-04-14 23:05:00|463.26|460.46|463.26|460.46|463.26|460.46|463.07|460.27|0
1618441800000|2021-04-14 23:10:00|463.07|460.27|463.25|460.45|463.44|460.64|463.07|460.27|0
1618442100000|2021-04-14 23:15:00|463.44|460.64|463.44|460.64|463.44|460.64|463.25|460.45|0
1618442400000|2021-04-14 23:20:00|463.63|460.83|463.82|461.02|463.82|461.02|463.44|460.64|0
1618442700000|2021-04-14 23:25:00|464.01|461.21|463.44|460.64|464.01|461.21|463.25|460.45|0
1618443000000|2021-04-14 23:30:00|463.54|460.74|464.2|461.4|464.2|461.4|463.54|460.74|0
1618443300000|2021-04-14 23:35:00|464.01|461.21|464.96|462.16|465.15|462.35|464.01|461.21|0
1618443600000|2021-04-14 23:40:00|464.77|461.97|464.58|461.78|464.96|462.16|464.39|461.59|0
1618443900000|2021-04-14 23:45:00|464.77|461.97|465.34|462.54|465.53|462.73|464.67|461.87|0
1618444200000|2021-04-14 23:50:00|465.15|462.35|464.76|461.96|465.34|462.54|464.57|461.77|0
1618444500000|2021-04-14 23:55:00|464.95|462.15|464.38|461.58|464.95|462.15|464.38|461.58|0
1618444800000|2021-04-15 00:00:00|464.19|461.39|463.62|460.82|464.57|461.77|462.49|459.69|0
1618445100000|2021-04-15 00:05:00|463.43|460.63|462.48|459.68|463.81|461.01|462.48|459.68|0
1618445400000|2021-04-15 00:10:00|462.67|459.87|462.86|460.06|463.24|460.44|462.29|459.49|0
1618445700000|2021-04-15 00:15:00|462.67|459.87|463.81|461.01|463.81|461.01|462.29|459.49|0
1618446000000|2021-04-15 00:20:00|463.62|460.82|464.38|461.58|464.57|461.77|463.62|460.82|0
1618446300000|2021-04-15 00:25:00|464.19|461.39|464.76|461.96|464.76|461.96|464|461.2|0
1618446600000|2021-04-15 00:30:00|464.57|461.77|464.38|461.58|464.76|461.96|464|461.2|0
1618446900000|2021-04-15 00:35:00|464.19|461.39|463.43|460.63|464.56|461.76|463.24|460.44|0
1618447200000|2021-04-15 00:40:00|463.61|460.81|463.61|460.81|464.18|461.38|463.24|460.44|0
1618447500000|2021-04-15 00:45:00|463.42|460.62|462.66|459.86|464.18|461.38|462.66|459.86|0
1618447800000|2021-04-15 00:50:00|462.48|459.68|462.85|460.05|463.23|460.43|461.15|458.35|0
1618448100000|2021-04-15 00:55:00|462.66|459.86|462.66|459.86|463.23|460.43|462.66|459.86|0
1618448400000|2021-04-15 01:00:00|462.85|460.05|462.76|459.96|463.23|460.43|462.66|459.86|0
1618448700000|2021-04-15 01:05:00|462.66|459.86|463.8|461|464.56|461.76|462.47|459.67|0
1618449000000|2021-04-15 01:10:00|463.99|461.19|462.47|459.67|463.99|461.19|462.28|459.48|0
1618449300000|2021-04-15 01:15:00|462.57|459.77|462.66|459.86|463.04|460.24|461.52|458.72|0
1618449600000|2021-04-15 01:20:00|462.47|459.67|463.04|460.24|463.23|460.43|462.28|459.48|0
1618449900000|2021-04-15 01:25:00|463.23|460.43|463.04|460.24|463.23|460.43|462.85|460.05|0
1618450200000|2021-04-15 01:30:00|462.85|460.05|462.94|460.14|464.17|461.37|462.66|459.86|0
1618450500000|2021-04-15 01:35:00|463.03|460.23|464.74|461.94|464.74|461.94|462.28|459.48|0
1618450800000|2021-04-15 01:40:00|464.93|462.13|466.07|463.27|466.45|463.65|464.93|462.13|0
1618451100000|2021-04-15 01:45:00|466.26|463.46|465.69|462.89|467.02|464.22|465.5|462.7|0
1618451400000|2021-04-15 01:50:00|465.88|463.08|465.88|463.08|466.26|463.46|465.69|462.89|0
1618451700000|2021-04-15 01:55:00|466.07|463.27|464.74|461.94|466.07|463.27|464.74|461.94|0
1618452000000|2021-04-15 02:00:00|464.93|462.13|464.74|461.94|466.07|463.27|464.36|461.56|0
1618452300000|2021-04-15 02:05:00|464.93|462.13|465.11|462.31|465.88|463.08|464.74|461.94|0
1618452600000|2021-04-15 02:10:00|465.31|462.51|465.11|462.31|465.88|463.08|464.54|461.74|0
1618452900000|2021-04-15 02:15:00|465.49|462.69|466.06|463.26|466.44|463.64|465.11|462.31|0
1618453200000|2021-04-15 02:20:00|466.25|463.45|465.11|462.31|466.25|463.45|464.92|462.12|0
1618453500000|2021-04-15 02:25:00|465.3|462.5|465.49|462.69|465.68|462.88|464.92|462.12|0
1618453800000|2021-04-15 02:30:00|465.68|462.88|464.92|462.12|465.87|463.07|464.92|462.12|0
1618454100000|2021-04-15 02:35:00|465.11|462.31|465.3|462.5|465.3|462.5|464.73|461.93|0
1618454400000|2021-04-15 02:40:00|465.49|462.69|465.11|462.31|465.49|462.69|464.54|461.74|0
1618454700000|2021-04-15 02:45:00|465.3|462.5|464.92|462.12|465.49|462.69|464.73|461.93|0
1618455000000|2021-04-15 02:50:00|465.02|462.22|464.54|461.74|465.11|462.31|464.54|461.74|0
1618455300000|2021-04-15 02:55:00|464.53|461.73|466.25|463.45|466.63|463.83|464.15|461.35|0
1618455600000|2021-04-15 03:00:00|466.44|463.64|466.05|463.25|466.63|463.83|465.48|462.68|0
1618455900000|2021-04-15 03:05:00|465.86|463.06|465.67|462.87|466.05|463.25|465.67|462.87|0
1618456200000|2021-04-15 03:10:00|465.77|462.97|465.67|462.87|466.24|463.44|465.48|462.68|0
1618456500000|2021-04-15 03:15:00|465.86|463.06|464.91|462.11|466.81|464.01|464.91|462.11|0
1618456800000|2021-04-15 03:20:00|464.72|461.92|464.72|461.92|464.91|462.11|464.34|461.54|0
1618457100000|2021-04-15 03:25:00|464.91|462.11|464.53|461.73|464.91|462.11|464.34|461.54|0
1618457400000|2021-04-15 03:30:00|464.72|461.92|464.91|462.11|465.1|462.3|464.53|461.73|0
1618457700000|2021-04-15 03:35:00|465.1|462.3|465.1|462.3|465.86|463.06|464.91|462.11|0
1618458000000|2021-04-15 03:40:00|465.29|462.49|465.47|462.67|465.67|462.87|465.1|462.3|0
1618458300000|2021-04-15 03:45:00|465.66|462.86|464.9|462.1|466.05|463.25|464.9|462.1|0
1618458600000|2021-04-15 03:50:00|464.71|461.91|464.9|462.1|465.38|462.58|464.71|461.91|0
1618458900000|2021-04-15 03:55:00|464.71|461.91|464.71|461.91|464.9|462.1|464.43|461.63|0
1618459200000|2021-04-15 04:00:00|464.52|461.72|464.33|461.53|464.71|461.91|464.14|461.34|0
1618459500000|2021-04-15 04:05:00|464.14|461.34|464.33|461.53|464.52|461.72|464.14|461.34|0
1618459800000|2021-04-15 04:10:00|464.14|461.34|464.33|461.53|464.43|461.63|464.14|461.34|0
1618460100000|2021-04-15 04:15:00|464.52|461.72|464.33|461.53|464.52|461.72|464.33|461.53|0
1618460400000|2021-04-15 04:20:00|464.52|461.72|464.33|461.53|464.52|461.72|464.14|461.34|0
1618460700000|2021-04-15 04:25:00|464.14|461.34|463|460.2|464.14|461.34|463|460.2|0
1618461000000|2021-04-15 04:30:00|462.9|460.1|462.81|460.01|463|460.2|462.62|459.82|0
1618461300000|2021-04-15 04:35:00|462.99|460.19|463.18|460.38|463.37|460.57|462.99|460.19|0
1618461600000|2021-04-15 04:40:00|462.99|460.19|463.37|460.57|463.37|460.57|462.99|460.19|0
1618461900000|2021-04-15 04:45:00|463.18|460.38|463.56|460.76|463.56|460.76|463.18|460.38|0
1618462200000|2021-04-15 04:50:00|463.37|460.57|463.56|460.76|463.56|460.76|463.37|460.57|0
1618462500000|2021-04-15 04:55:00|463.37|460.57|463.75|460.95|463.75|460.95|463.18|460.38|0
1618462800000|2021-04-15 05:00:00|463.56|460.76|463.75|460.95|463.94|461.14|463.37|460.57|0
1618463100000|2021-04-15 05:05:00|463.56|460.76|462.42|459.62|463.75|460.95|462.23|459.43|0
1618463400000|2021-04-15 05:10:00|462.23|459.43|461.66|458.86|462.23|459.43|461.28|458.48|0
1618463700000|2021-04-15 05:15:00|461.38|458.58|462.61|459.81|462.61|459.81|461.38|458.58|0
1618464000000|2021-04-15 05:20:00|462.8|460|462.79|459.99|462.98|460.18|462.79|459.99|0
1618464300000|2021-04-15 05:25:00|462.98|460.18|462.79|459.99|463.17|460.37|462.6|459.8|0
1618464600000|2021-04-15 05:30:00|462.98|460.18|463.17|460.37|463.17|460.37|462.41|459.61|0
1618464900000|2021-04-15 05:35:00|463.36|460.56|462.6|459.8|463.36|460.56|462.03|459.23|0
1618465200000|2021-04-15 05:40:00|462.7|459.9|462.79|459.99|462.98|460.18|462.03|459.23|0
1618465500000|2021-04-15 05:45:00|462.6|459.8|462.03|459.23|462.98|460.18|461.65|458.85|0
1618465800000|2021-04-15 05:50:00|461.84|459.04|461.46|458.66|461.84|459.04|461.08|458.28|0
1618466100000|2021-04-15 05:55:00|461.65|458.85|461.84|459.04|462.41|459.61|461.65|458.85|0
1618466400000|2021-04-15 06:00:00|462.03|459.23|461.65|458.85|462.41|459.61|461.46|458.66|0
1618466700000|2021-04-15 06:05:00|461.84|459.04|461.84|459.04|462.03|459.23|461.46|458.66|0
1618467000000|2021-04-15 06:10:00|461.65|458.85|461.65|458.85|461.65|458.85|461.27|458.47|0
1618467300000|2021-04-15 06:15:00|461.27|458.47|459.94|457.14|461.46|458.66|459.94|457.14|0
1618467600000|2021-04-15 06:20:00|460.13|457.33|460.32|457.52|460.32|457.52|459.19|456.39|0
1618467900000|2021-04-15 06:25:00|460.13|457.33|460.7|457.9|460.7|457.9|459.56|456.76|0
1618468200000|2021-04-15 06:30:00|460.61|457.81|460.7|457.9|460.89|458.09|460.32|457.52|0
1618468500000|2021-04-15 06:35:00|460.51|457.71|459.75|456.95|460.88|458.08|459.56|456.76|0
1618468800000|2021-04-15 06:40:00|459.56|456.76|459.18|456.38|459.75|456.95|458.99|456.19|0
1618469100000|2021-04-15 06:45:00|458.99|456.19|459.56|456.76|459.56|456.76|458.61|455.81|0
1618469400000|2021-04-15 06:50:00|459.37|456.57|458.99|456.19|459.37|456.57|458.24|455.44|0
1618469700000|2021-04-15 06:55:00|458.61|455.81|458.05|455.25|458.8|456|458.05|455.25|0
1618470000000|2021-04-15 07:00:00|458.23|455.43|457.67|454.87|458.99|456.19|457.39|454.59|0
1618470300000|2021-04-15 07:05:00|457.47|455.07|455.96|453.56|457.47|455.07|455.77|453.37|0
1618470600000|2021-04-15 07:10:00|455.77|453.37|455.77|453.37|456.52|454.12|455.77|453.37|0
1618470900000|2021-04-15 07:15:00|455.68|453.28|455.39|452.99|456.05|453.65|454.64|452.24|0
1618471200000|2021-04-15 07:20:00|455.3|452.9|455.39|452.99|456.14|453.74|455.02|452.62|0
1618471500000|2021-04-15 07:25:00|455.2|452.8|455.01|452.61|455.39|452.99|454.45|452.05|0
1618471800000|2021-04-15 07:30:00|454.83|452.43|454.26|451.86|454.83|452.43|453.7|451.3|0
1618472100000|2021-04-15 07:35:00|454.07|451.67|454.26|451.86|454.45|452.05|453.51|451.11|0
1618472400000|2021-04-15 07:40:00|454.07|451.67|454.07|451.67|454.07|451.67|453.7|451.3|0
1618472700000|2021-04-15 07:45:00|453.88|451.48|453.51|451.11|453.88|451.48|452.94|450.54|0
1618473000000|2021-04-15 07:50:00|453.32|450.92|454.26|451.86|454.44|452.04|453.32|450.92|0
1618473300000|2021-04-15 07:55:00|454.07|451.67|453.88|451.48|454.07|451.67|453.69|451.29|0
1618473600000|2021-04-15 08:00:00|453.69|451.29|453.69|451.29|454.07|451.67|453.32|450.92|0
1618473900000|2021-04-15 08:05:00|453.79|451.39|452.94|450.54|453.88|451.48|452.94|450.54|0
1618474200000|2021-04-15 08:10:00|452.75|450.35|453.5|451.1|453.5|451.1|452.75|450.35|0
1618474500000|2021-04-15 08:15:00|453.31|450.91|453.31|450.91|453.5|451.1|453.12|450.72|0
1618474800000|2021-04-15 08:20:00|453.5|451.1|454.25|451.85|454.44|452.04|453.5|451.1|0
1618475100000|2021-04-15 08:25:00|454.06|451.66|454.62|452.22|455.19|452.79|453.87|451.47|0
1618475400000|2021-04-15 08:30:00|454.44|452.04|453.5|451.1|454.81|452.41|453.5|451.1|0
1618475700000|2021-04-15 08:35:00|453.68|451.28|453.12|450.72|453.68|451.28|452.93|450.53|0
1618476000000|2021-04-15 08:40:00|453.31|450.91|452.74|450.34|453.49|451.09|452.56|450.16|0
1618476300000|2021-04-15 08:45:00|452.93|450.53|453.12|450.72|453.12|450.72|452.93|450.53|0
1618476600000|2021-04-15 08:50:00|452.93|450.53|453.3|450.9|453.49|451.09|452.93|450.53|0
1618476900000|2021-04-15 08:55:00|453.49|451.09|453.3|450.9|453.49|451.09|452.93|450.53|0
1618477200000|2021-04-15 09:00:00|453.11|450.71|452.74|450.34|453.3|450.9|452.74|450.34|0
1618477500000|2021-04-15 09:05:00|452.93|450.53|453.86|451.46|453.86|451.46|452.36|449.96|0
1618477800000|2021-04-15 09:10:00|453.68|451.28|453.3|450.9|453.86|451.46|453.3|450.9|0
1618478100000|2021-04-15 09:15:00|453.11|450.71|453.11|450.71|453.3|450.9|452.55|450.15|0
1618478400000|2021-04-15 09:20:00|453.3|450.9|452.73|450.33|453.3|450.9|452.36|449.96|0
1618478700000|2021-04-15 09:25:00|452.55|450.15|453.02|450.62|453.48|451.08|452.55|450.15|0
1618479000000|2021-04-15 09:30:00|453.11|450.71|453.29|450.89|453.86|451.46|452.64|450.24|0
1618479300000|2021-04-15 09:35:00|453.48|451.08|453.11|450.71|453.48|451.08|452.73|450.33|0
1618479600000|2021-04-15 09:40:00|453.29|450.89|453.29|450.89|453.67|451.27|453.29|450.89|0
1618479900000|2021-04-15 09:45:00|453.67|451.27|453.09|450.69|454.32|451.92|450.78|448.38|0
1618480200000|2021-04-15 09:50:00|452.91|450.51|452.72|450.32|452.91|450.51|452.53|450.13|0
1618480500000|2021-04-15 09:55:00|452.53|450.13|452.72|450.32|452.72|450.32|451.77|449.37|0
1618480800000|2021-04-15 10:00:00|452.9|450.5|453.85|451.45|453.85|451.45|452.9|450.5|0
1618481100000|2021-04-15 10:05:00|453.66|451.26|453.47|451.07|453.66|451.26|453.09|450.69|0
1618481400000|2021-04-15 10:10:00|453.28|450.88|452.71|450.31|453.28|450.88|452.52|450.12|0
1618481700000|2021-04-15 10:15:00|452.9|450.5|452.71|450.31|452.9|450.5|452.33|449.93|0
1618482000000|2021-04-15 10:20:00|452.9|450.5|452.14|449.74|452.9|450.5|452.14|449.74|0
1618482300000|2021-04-15 10:25:00|452.33|449.93|452.33|449.93|452.71|450.31|451.96|449.56|0
1618482600000|2021-04-15 10:30:00|452.52|450.12|452.71|450.31|452.71|450.31|452.33|449.93|0
1618482900000|2021-04-15 10:35:00|452.52|450.12|452.52|450.12|452.71|450.31|452.33|449.93|0
1618483200000|2021-04-15 10:40:00|452.71|450.31|452.52|450.12|453.08|450.68|452.43|450.03|0
1618483500000|2021-04-15 10:45:00|452.71|450.31|451.39|448.99|452.71|450.31|451.39|448.99|0
1618483800000|2021-04-15 10:50:00|451.3|448.9|451.39|448.99|451.57|449.17|451.2|448.8|0
1618484100000|2021-04-15 10:55:00|451.2|448.8|450.63|448.23|451.39|448.99|450.63|448.23|0
1618484400000|2021-04-15 11:00:00|450.82|448.42|451.57|449.17|451.57|449.17|450.63|448.23|0
1618484700000|2021-04-15 11:05:00|451.95|449.55|451.95|449.55|452.14|449.74|451.76|449.36|0
1618485000000|2021-04-15 11:10:00|452.04|449.64|452.7|450.3|452.7|450.3|451.95|449.55|0
1618485300000|2021-04-15 11:15:00|452.89|450.49|452.51|450.11|453.26|450.86|452.51|450.11|0
1618485600000|2021-04-15 11:20:00|452.7|450.3|452.89|450.49|452.89|450.49|452.32|449.92|0
1618485900000|2021-04-15 11:25:00|453.07|450.67|452.7|450.3|453.07|450.67|452.7|450.3|0
1618486200000|2021-04-15 11:30:00|452.88|450.48|453.26|450.86|453.26|450.86|452.69|450.29|0
1618486500000|2021-04-15 11:35:00|453.07|450.67|453.07|450.67|453.26|450.86|453.07|450.67|0
1618486800000|2021-04-15 11:40:00|452.88|450.48|451.37|448.97|453.07|450.67|451.37|448.97|0
1618487100000|2021-04-15 11:45:00|451.19|448.79|449.68|447.28|451.94|449.54|449.68|447.28|0
1618487400000|2021-04-15 11:50:00|449.49|447.09|449.68|447.28|450.24|447.84|449.31|446.91|0
1618487700000|2021-04-15 11:55:00|449.49|447.09|449.12|446.72|449.78|447.38|449.12|446.72|0
1618488000000|2021-04-15 12:00:00|448.93|446.53|449.49|447.09|449.49|447.09|448.74|446.34|0
1618488300000|2021-04-15 12:05:00|449.3|446.9|448.93|446.53|449.49|447.09|448.74|446.34|0
1618488600000|2021-04-15 12:10:00|448.74|446.34|448.18|445.78|449.11|446.71|448.18|445.78|0
1618488900000|2021-04-15 12:15:00|448.36|445.96|447.42|445.02|448.36|445.96|446.68|444.28|0
1618489200000|2021-04-15 12:20:00|447.61|445.21|447.99|445.59|448.36|445.96|447.24|444.84|0
1618489500000|2021-04-15 12:25:00|448.17|445.77|448.64|446.24|448.64|446.24|447.8|445.4|0
1618489800000|2021-04-15 12:30:00|448.46|446.06|446.49|444.09|448.46|446.06|445.74|443.34|0
1618490100000|2021-04-15 12:35:00|446.3|443.9|447.61|445.21|448.36|445.96|446.11|443.71|0
1618490400000|2021-04-15 12:40:00|447.8|445.4|447.79|445.39|448.54|446.14|447.42|445.02|0
1618490700000|2021-04-15 12:45:00|447.98|445.58|448.09|445.69|448.65|446.25|447.23|444.83|0
1618491000000|2021-04-15 12:50:00|448.28|445.88|448.65|446.25|448.84|446.44|448.27|445.87|0
1618491300000|2021-04-15 12:55:00|448.84|446.44|448.46|446.06|449.4|447|448.27|445.87|0
1618491600000|2021-04-15 13:00:00|448.27|445.87|448.83|446.43|449.02|446.62|447.9|445.5|0
1618491900000|2021-04-15 13:05:00|449.02|446.62|449.96|447.56|450.52|448.12|448.83|446.43|0
1618492200000|2021-04-15 13:10:00|450.15|447.75|448.64|446.24|450.15|447.75|448.64|446.24|0
1618492500000|2021-04-15 13:15:00|448.83|446.43|448.64|446.24|449.02|446.62|448.27|445.87|0
1618492800000|2021-04-15 13:20:00|448.46|446.06|449.96|447.56|450.14|447.74|448.27|445.87|0
1618493100000|2021-04-15 13:25:00|450.14|447.74|448.64|446.24|450.14|447.74|448.64|446.24|0
1618493400000|2021-04-15 13:30:00|448.45|446.05|447.14|444.74|448.64|446.24|444.15|441.75|0
1618493700000|2021-04-15 13:35:00|446.77|444.37|446.39|443.99|446.95|444.55|445.83|443.43|0
1618494000000|2021-04-15 13:40:00|446.02|443.62|447.89|445.49|448.08|445.68|444.9|442.5|0
1618494300000|2021-04-15 13:45:00|447.51|445.11|447.33|444.93|447.89|445.49|446.39|443.99|0
1618494600000|2021-04-15 13:50:00|446.76|444.36|447.14|444.74|447.89|445.49|446.02|443.62|0
1618494900000|2021-04-15 13:55:00|446.95|444.55|447.32|444.92|449.01|446.61|446.95|444.55|0
1618495200000|2021-04-15 14:00:00|446.95|444.55|446.76|444.36|447.89|445.49|446.57|444.17|0
1618495500000|2021-04-15 14:05:00|446.39|443.99|448.07|445.67|448.63|446.23|446.39|443.99|0
1618495800000|2021-04-15 14:10:00|447.88|445.48|445.64|443.24|448.26|445.86|445.45|443.05|0
1618496100000|2021-04-15 14:15:00|445.26|442.86|445.08|442.68|446.2|443.8|443.4|441|0
1618496400000|2021-04-15 14:20:00|444.52|442.12|444.14|441.74|444.7|442.3|443.21|440.81|0
1618496700000|2021-04-15 14:25:00|443.95|441.55|442.65|440.25|444.7|442.3|442.65|440.25|0
1618497000000|2021-04-15 14:30:00|442.28|439.88|439.12|436.72|442.28|439.88|438.19|435.79|0
1618497300000|2021-04-15 14:35:00|439.3|436.9|440.04|437.64|440.42|438.02|439.12|436.72|0
1618497600000|2021-04-15 14:40:00|440.23|437.83|438.56|436.16|440.23|437.83|438.37|435.97|0
1618497900000|2021-04-15 14:45:00|438.93|436.53|440.04|437.64|440.23|437.83|438.93|436.53|0
1618498200000|2021-04-15 14:50:00|439.86|437.46|440.23|437.83|441.16|438.76|439.67|437.27|0
1618498500000|2021-04-15 14:55:00|440.04|437.64|439.85|437.45|440.6|438.2|439.48|437.08|0
1618498800000|2021-04-15 15:00:00|439.3|436.9|436.52|434.12|439.67|437.27|435.78|433.38|0
1618499100000|2021-04-15 15:05:00|436.7|434.3|436.89|434.49|436.89|434.49|435.96|433.56|0
1618499400000|2021-04-15 15:10:00|437.07|434.67|438.74|436.34|438.74|436.34|436.7|434.3|0
1618499700000|2021-04-15 15:15:00|438.55|436.15|439.48|437.08|439.66|437.26|438.55|436.15|0
1618500000000|2021-04-15 15:20:00|439.66|437.26|440.22|437.82|440.22|437.82|439.11|436.71|0
1618500300000|2021-04-15 15:25:00|440.59|438.19|441.13|438.73|441.5|439.1|439.45|437.05|0
1618500600000|2021-04-15 15:30:00|441.31|438.91|440.75|438.35|441.31|438.91|440.2|437.8|0
1618500900000|2021-04-15 15:35:00|440.57|438.17|440.57|438.17|441.13|438.73|440.38|437.98|0
1618501200000|2021-04-15 15:40:00|440.75|438.35|440.75|438.35|441.87|439.47|440.57|438.17|0
1618501500000|2021-04-15 15:45:00|440.57|438.17|440.01|437.61|440.75|438.35|439.63|437.23|0
1618501800000|2021-04-15 15:50:00|439.82|437.42|439.63|437.23|440.19|437.79|439.63|437.23|0
1618502100000|2021-04-15 15:55:00|439.82|437.42|439.82|437.42|440.38|437.98|439.63|437.23|0
1618502400000|2021-04-15 16:00:00|439.63|437.23|440.56|438.16|440.56|438.16|439.45|437.05|0
1618502700000|2021-04-15 16:05:00|440.19|437.79|437.96|435.56|440.38|437.98|437.77|435.37|0
1618503000000|2021-04-15 16:10:00|437.77|435.37|437.77|435.37|438.51|436.11|437.59|435.19|0
1618503300000|2021-04-15 16:15:00|437.96|435.56|437.58|435.18|437.96|435.56|437.03|434.63|0
1618503600000|2021-04-15 16:20:00|437.4|435|436.84|434.44|438.33|435.93|436.66|434.26|0
1618503900000|2021-04-15 16:25:00|436.66|434.26|437.03|434.63|437.21|434.81|436.66|434.26|0
1618504200000|2021-04-15 16:30:00|436.84|434.44|436.28|433.88|437.03|434.63|435.91|433.51|0
1618504500000|2021-04-15 16:35:00|436.1|433.7|435.36|432.96|436.28|433.88|434.99|432.59|0
1618504800000|2021-04-15 16:40:00|435.17|432.77|434.8|432.4|435.54|433.14|434.43|432.03|0
1618505100000|2021-04-15 16:45:00|434.61|432.21|435.35|432.95|435.54|433.14|434.61|432.21|0
1618505400000|2021-04-15 16:50:00|435.17|432.77|434.06|431.66|435.17|432.77|433.87|431.47|0
1618505700000|2021-04-15 16:55:00|434.24|431.84|434.35|431.95|434.35|431.95|433.43|431.03|0
1618506000000|2021-04-15 17:00:00|434.17|431.77|435.09|432.69|436.01|433.61|433.8|431.4|0
1618506300000|2021-04-15 17:05:00|435.27|432.87|437.68|435.28|437.86|435.46|435.09|432.69|0
1618506600000|2021-04-15 17:10:00|437.49|435.09|437.86|435.46|438.04|435.64|437.12|434.72|0
1618506900000|2021-04-15 17:15:00|438.04|435.64|437.12|434.72|438.04|435.64|436.75|434.35|0
1618507200000|2021-04-15 17:20:00|437.3|434.9|436.38|433.98|437.86|435.46|436.19|433.79|0
1618507500000|2021-04-15 17:25:00|436.19|433.79|436.56|434.16|436.75|434.35|435.82|433.42|0
1618507800000|2021-04-15 17:30:00|436.38|433.98|436|433.6|436.75|434.35|435.45|433.05|0
1618508100000|2021-04-15 17:35:00|435.82|433.42|435.26|432.86|436.19|433.79|435.26|432.86|0
1618508400000|2021-04-15 17:40:00|435.08|432.68|434.34|431.94|435.45|433.05|434.34|431.94|0
1618508700000|2021-04-15 17:45:00|434.52|432.12|435.26|432.86|435.63|433.23|434.52|432.12|0
1618509000000|2021-04-15 17:50:00|435.45|433.05|436|433.6|436.74|434.34|435.45|433.05|0
1618509300000|2021-04-15 17:55:00|435.81|433.41|435.81|433.41|436.37|433.97|434.71|432.31|0
1618509600000|2021-04-15 18:00:00|435.63|433.23|434.52|432.12|436.37|433.97|434.52|432.12|0
1618509900000|2021-04-15 18:05:00|434.34|431.94|436.55|434.15|436.55|434.15|433.78|431.38|0
1618510200000|2021-04-15 18:10:00|436.37|433.97|436.92|434.52|436.92|434.52|435.81|433.41|0
1618510500000|2021-04-15 18:15:00|436.73|434.33|435.62|433.22|436.73|434.33|434.52|432.12|0
1618510800000|2021-04-15 18:20:00|435.44|433.04|435.25|432.85|435.81|433.41|434.89|432.49|0
1618511100000|2021-04-15 18:25:00|435.17|432.77|434.33|431.93|435.25|432.85|434.15|431.75|0
1618511400000|2021-04-15 18:30:00|433.96|431.56|433.96|431.56|435.44|433.04|433.22|430.82|0
1618511700000|2021-04-15 18:35:00|434.14|431.74|433.96|431.56|434.33|431.93|433.77|431.37|0
1618512000000|2021-04-15 18:40:00|434.14|431.74|435.06|432.66|435.07|432.67|434.14|431.74|0
1618512300000|2021-04-15 18:45:00|435.25|432.85|436.17|433.77|436.54|434.14|434.7|432.3|0
1618512600000|2021-04-15 18:50:00|435.99|433.59|436.36|433.96|436.36|433.96|435.25|432.85|0
1618512900000|2021-04-15 18:55:00|436.54|434.14|436.35|433.95|437.47|435.07|435.8|433.4|0
1618513200000|2021-04-15 19:00:00|436.54|434.14|435.24|432.84|436.72|434.32|435.24|432.84|0
1618513500000|2021-04-15 19:05:00|435.06|432.66|436.91|434.51|436.91|434.51|435.06|432.66|0
1618513800000|2021-04-15 19:10:00|437.09|434.69|438.02|435.62|439.5|437.1|436.91|434.51|0
1618514100000|2021-04-15 19:15:00|437.83|435.43|436.06|433.66|438.39|435.99|435.87|433.47|0
1618514400000|2021-04-15 19:20:00|435.87|433.47|438.1|435.7|438.29|435.89|435.69|433.29|0
1618514700000|2021-04-15 19:25:00|437.73|435.33|438.28|435.88|438.66|436.26|437.36|434.96|0
1618515000000|2021-04-15 19:30:00|438.1|435.7|436.61|434.21|438.28|435.88|436.24|433.84|0
1618515300000|2021-04-15 19:35:00|436.24|433.84|435.13|432.73|436.98|434.58|434.94|432.54|0
1618515600000|2021-04-15 19:40:00|434.94|432.54|432.73|430.33|436.06|433.66|432.73|430.33|0
1618515900000|2021-04-15 19:45:00|432.54|430.14|431.8|429.4|433.1|430.7|429.59|427.19|0
1618516200000|2021-04-15 19:50:00|431.99|429.59|433.09|430.69|433.46|431.06|430.33|427.93|0
1618516500000|2021-04-15 19:55:00|432.72|430.32|432.91|430.51|434.2|431.8|431.99|429.59|0
1618516800000|2021-04-15 20:00:00|431.99|429.59|431.62|429.22|432.54|430.14|431.43|429.03|0
1618517100000|2021-04-15 20:05:00|431.98|429.58|431.98|429.58|432.16|429.76|431.98|429.58|0
1618517400000|2021-04-15 20:10:00|432.16|429.76|433.47|431.07|433.82|431.42|431.98|429.58|0
1618517700000|2021-04-15 20:15:00|433.54|430.74|432.92|430.12|433.56|430.76|432.68|429.88|0
1618518000000|2021-04-15 20:20:00|432.97|430.17|433.21|430.41|433.29|430.49|432.84|430.04|0
1618518300000|2021-04-15 20:25:00|433.18|430.38|433.18|430.38|433.46|430.66|433.13|430.33|0
1618518600000|2021-04-15 20:30:00|433.19|430.39|433.19|430.39|433.74|430.94|433|430.2|0
1618518900000|2021-04-15 20:35:00|433|430.2|432.08|429.28|433.19|430.39|432.08|429.28|0
1618519200000|2021-04-15 20:40:00|431.9|429.1|433.37|430.57|433.37|430.57|431.71|428.91|0
1618519500000|2021-04-15 20:45:00|433.55|430.75|432.45|429.65|433.55|430.75|432.45|429.65|0
1618519800000|2021-04-15 20:50:00|432.63|429.83|433.37|430.57|434.11|431.31|432.63|429.83|0
1618520100000|2021-04-15 20:55:00|433.55|430.75|432.72|429.92|433.55|430.75|432.44|429.64|0
1618520400000|2021-04-15 21:00:00|432.83|430.03|432.55|429.75|432.83|430.03|432.34|429.54|0
1618520700000|2021-04-15 21:05:00|432.53|429.73|431.97|429.17|432.53|429.73|431.7|428.9|0
1618521000000|2021-04-15 21:10:00|431.86|429.06|431.86|429.06|432.04|429.24|431.81|429.01|0
1618521300000|2021-04-15 21:15:00|431.94|429.14|432.04|429.24|432.04|429.24|431.94|429.14|0
1618521600000|2021-04-15 21:20:00|432.07|429.27|432.12|429.32|432.15|429.35|431.92|429.12|0
1618521900000|2021-04-15 21:25:00|432.15|429.35|432.15|429.35|432.2|429.4|432.15|429.35|0
1618522200000|2021-04-15 21:30:00|432.23|429.43|432.2|429.4|432.28|429.48|432.17|429.37|0
1618522500000|2021-04-15 21:35:00|432.23|429.43|432.02|429.22|432.25|429.45|432.02|429.22|0
1618522800000|2021-04-15 21:40:00|432.04|429.24|432.12|429.32|432.12|429.32|432.04|429.24|0
1618523100000|2021-04-15 21:45:00|432.09|429.29|432.06|429.26|432.17|429.37|432.01|429.21|0
1618523400000|2021-04-15 21:50:00|432.09|429.29|432.03|429.23|432.09|429.29|432.03|429.23|0
1618523700000|2021-04-15 21:55:00|432.06|429.26|432.2|429.4|432.2|429.4|432.01|429.21|0
1618524000000|2021-04-15 22:00:00|432.98|430.18|433.44|430.64|434|431.2|432.98|430.18|0
1618524300000|2021-04-15 22:05:00|433.26|430.46|433.07|430.27|433.63|430.83|432.89|430.09|0
1618524600000|2021-04-15 22:10:00|433.26|430.46|432.33|429.53|433.26|430.46|431.96|429.16|0
1618524900000|2021-04-15 22:15:00|432.15|429.35|432.15|429.35|432.24|429.44|431.96|429.16|0
1618525200000|2021-04-15 22:20:00|432.06|429.26|432.51|429.71|432.7|429.9|431.96|429.16|0
1618525500000|2021-04-15 22:25:00|432.33|429.53|432.33|429.53|432.51|429.71|432.33|429.53|0
1618525800000|2021-04-15 22:30:00|432.51|429.71|432.79|429.99|432.79|429.99|432.33|429.53|0
1618526100000|2021-04-15 22:35:00|432.7|429.9|432.88|430.08|433.06|430.26|432.7|429.9|0
1618526400000|2021-04-15 22:40:00|432.69|429.89|432.88|430.08|432.88|430.08|432.69|429.89|0
1618526700000|2021-04-15 22:45:00|432.69|429.89|432.51|429.71|432.88|430.08|432.51|429.71|0
1618527000000|2021-04-15 22:50:00|432.32|429.52|432.32|429.52|432.51|429.71|432.32|429.52|0
1618527300000|2021-04-15 22:55:00|432.51|429.71|432.69|429.89|432.69|429.89|432.51|429.71|0
1618527600000|2021-04-15 23:00:00|432.51|429.71|432.5|429.7|432.51|429.71|432.32|429.52|0
1618527900000|2021-04-15 23:05:00|432.6|429.8|432.5|429.7|432.69|429.89|432.5|429.7|0
1618528200000|2021-04-15 23:10:00|432.32|429.52|432.5|429.7|432.5|429.7|432.32|429.52|0
1618528500000|2021-04-15 23:15:00|432.13|429.33|432.32|429.52|432.5|429.7|432.13|429.33|0
1618528800000|2021-04-15 23:20:00|432.13|429.33|432.13|429.33|432.23|429.43|431.95|429.15|0
1618529100000|2021-04-15 23:25:00|432.32|429.52|432.13|429.33|432.32|429.52|432.13|429.33|0
1618529400000|2021-04-15 23:30:00|432.31|429.51|431.95|429.15|432.31|429.51|431.95|429.15|0
1618529700000|2021-04-15 23:35:00|431.76|428.96|432.31|429.51|432.31|429.51|431.76|428.96|0
1618530000000|2021-04-15 23:40:00|432.13|429.33|432.31|429.51|432.41|429.61|432.13|429.33|0
1618530300000|2021-04-15 23:45:00|432.41|429.61|431.76|428.96|432.5|429.7|431.76|428.96|0
1618530600000|2021-04-15 23:50:00|431.94|429.14|432.31|429.51|432.31|429.51|431.57|428.77|0
1618530900000|2021-04-15 23:55:00|432.12|429.32|432.49|429.69|432.68|429.88|432.12|429.32|0
1618531200000|2021-04-16 00:00:00|432.68|429.88|433.23|430.43|434.06|431.26|432.49|429.69|0
1618531500000|2021-04-16 00:05:00|433.41|430.61|434.15|431.35|434.15|431.35|433.23|430.43|0
1618531800000|2021-04-16 00:10:00|433.97|431.17|435.07|432.27|435.07|432.27|433.97|431.17|0
1618532100000|2021-04-16 00:15:00|434.89|432.09|434.52|431.72|435.44|432.64|434.33|431.53|0
1618532400000|2021-04-16 00:20:00|434.33|431.53|435.44|432.64|435.63|432.83|434.33|431.53|0
1618532700000|2021-04-16 00:25:00|435.63|432.83|436.37|433.57|436.92|434.12|435.44|432.64|0
1618533000000|2021-04-16 00:30:00|436.18|433.38|435.62|432.82|436.37|433.57|435.07|432.27|0
1618533300000|2021-04-16 00:35:00|435.44|432.64|435.62|432.82|435.81|433.01|434.88|432.08|0
1618533600000|2021-04-16 00:40:00|435.44|432.64|435.44|432.64|436.18|433.38|435.25|432.45|0
1618533900000|2021-04-16 00:45:00|435.25|432.45|437.1|434.3|437.1|434.3|435.25|432.45|0
1618534200000|2021-04-16 00:50:00|436.92|434.12|436.73|433.93|437.29|434.49|436.55|433.75|0
1618534500000|2021-04-16 00:55:00|436.92|434.12|436.73|433.93|437.47|434.67|436.73|433.93|0
1618534800000|2021-04-16 01:00:00|436.92|434.12|436.54|433.74|437.1|434.3|436.54|433.74|0
1618535100000|2021-04-16 01:05:00|436.73|433.93|436.91|434.11|437.66|434.86|436.36|433.56|0
1618535400000|2021-04-16 01:10:00|436.73|433.93|436.91|434.11|436.91|434.11|436.36|433.56|0
1618535700000|2021-04-16 01:15:00|436.73|433.93|437.47|434.67|437.47|434.67|436.54|433.74|0
1618536000000|2021-04-16 01:20:00|437.28|434.48|437.47|434.67|437.47|434.67|436.91|434.11|0
1618536300000|2021-04-16 01:25:00|437.28|434.48|437.84|435.04|438.21|435.41|437.28|434.48|0
1618536600000|2021-04-16 01:30:00|437.65|434.85|437.28|434.48|437.84|435.04|437.09|434.29|0
1618536900000|2021-04-16 01:35:00|437.09|434.29|436.17|433.37|437.28|434.48|435.98|433.18|0
1618537200000|2021-04-16 01:40:00|436.35|433.55|437.65|434.85|437.65|434.85|436.16|433.36|0
1618537500000|2021-04-16 01:45:00|437.83|435.03|436.53|433.73|437.83|435.03|436.53|433.73|0
1618537800000|2021-04-16 01:50:00|436.35|433.55|436.9|434.1|437.27|434.47|436.16|433.36|0
1618538100000|2021-04-16 01:55:00|436.72|433.92|436.53|433.73|436.9|434.1|436.35|433.55|0
1618538400000|2021-04-16 02:00:00|436.35|433.55|437.09|434.29|437.64|434.84|436.35|433.55|0
1618538700000|2021-04-16 02:05:00|437.27|434.47|438.57|435.77|438.57|435.77|437.27|434.47|0
1618539000000|2021-04-16 02:10:00|438.38|435.58|437.64|434.84|438.75|435.95|437.64|434.84|0
1618539300000|2021-04-16 02:15:00|437.83|435.03|437.45|434.65|438.01|435.21|437.08|434.28|0
1618539600000|2021-04-16 02:20:00|437.64|434.84|437.27|434.47|437.64|434.84|437.08|434.28|0
1618539900000|2021-04-16 02:25:00|437.45|434.65|437.64|434.84|437.82|435.02|437.27|434.47|0
1618540200000|2021-04-16 02:30:00|437.45|434.65|437.64|434.84|438.01|435.21|437.45|434.65|0
1618540500000|2021-04-16 02:35:00|437.45|434.65|437.45|434.65|437.82|435.02|436.89|434.09|0
1618540800000|2021-04-16 02:40:00|437.26|434.46|438|435.2|438.19|435.39|437.26|434.46|0
1618541100000|2021-04-16 02:45:00|437.82|435.02|437.63|434.83|438|435.2|437.45|434.65|0
1618541400000|2021-04-16 02:50:00|438|435.2|438|435.2|438.37|435.57|437.63|434.83|0
1618541700000|2021-04-16 02:55:00|438.19|435.39|437.82|435.02|438.37|435.57|437.82|435.02|0
1618542000000|2021-04-16 03:00:00|437.63|434.83|437.26|434.46|437.63|434.83|437.26|434.46|0
1618542300000|2021-04-16 03:05:00|437.44|434.64|437.44|434.64|437.81|435.01|437.26|434.46|0
1618542600000|2021-04-16 03:10:00|437.63|434.83|437.81|435.01|438.18|435.38|437.63|434.83|0
1618542900000|2021-04-16 03:15:00|438|435.2|437.25|434.45|438|435.2|437.25|434.45|0
1618543200000|2021-04-16 03:20:00|437.07|434.27|436.7|433.9|437.25|434.45|436.7|433.9|0
1618543500000|2021-04-16 03:25:00|436.51|433.71|436.88|434.08|437.07|434.27|436.51|433.71|0
1618543800000|2021-04-16 03:30:00|436.79|433.99|436.88|434.08|436.88|434.08|436.51|433.71|0
1618544100000|2021-04-16 03:35:00|436.69|433.89|437.06|434.26|437.07|434.27|436.69|433.89|0
1618544400000|2021-04-16 03:40:00|436.88|434.08|437.06|434.26|437.43|434.63|436.79|433.99|0
1618544700000|2021-04-16 03:45:00|437.25|434.45|437.62|434.82|437.8|435|437.25|434.45|0
1618545000000|2021-04-16 03:50:00|437.43|434.63|437.62|434.82|437.8|435|437.43|434.63|0
1618545300000|2021-04-16 03:55:00|437.43|434.63|437.8|435|437.8|435|437.43|434.63|0
1618545600000|2021-04-16 04:00:00|437.62|434.82|437.43|434.63|437.99|435.19|437.43|434.63|0
1618545900000|2021-04-16 04:05:00|437.24|434.44|437.43|434.63|437.61|434.81|437.24|434.44|0
1618546200000|2021-04-16 04:10:00|437.52|434.72|437.43|434.63|437.8|435|437.43|434.63|0
1618546500000|2021-04-16 04:15:00|437.61|434.81|437.61|434.81|437.61|434.81|437.43|434.63|0
1618546800000|2021-04-16 04:20:00|437.43|434.63|437.43|434.63|437.43|434.63|437.24|434.44|0
1618547100000|2021-04-16 04:25:00|437.24|434.44|436.87|434.07|437.24|434.44|436.68|433.88|0
1618547400000|2021-04-16 04:30:00|436.68|433.88|436.31|433.51|436.68|433.88|436.31|433.51|0
1618547700000|2021-04-16 04:35:00|436.13|433.33|437.24|434.44|437.42|434.62|436.13|433.33|0
1618548000000|2021-04-16 04:40:00|437.05|434.25|437.05|434.25|437.24|434.44|437.05|434.25|0
1618548300000|2021-04-16 04:45:00|436.86|434.06|436.49|433.69|436.86|434.06|436.49|433.69|0
1618548600000|2021-04-16 04:50:00|436.68|433.88|435.94|433.14|436.68|433.88|435.94|433.14|0
1618548900000|2021-04-16 04:55:00|436.12|433.32|435.38|432.58|436.31|433.51|435.38|432.58|0
1618549200000|2021-04-16 05:00:00|435.56|432.76|435.19|432.39|435.75|432.95|435.01|432.21|0
1618549500000|2021-04-16 05:05:00|435.01|432.21|435.56|432.76|435.56|432.76|434.82|432.02|0
1618549800000|2021-04-16 05:10:00|435.75|432.95|436.12|433.32|436.3|433.5|435.75|432.95|0
1618550100000|2021-04-16 05:15:00|435.75|432.95|436.3|433.5|436.49|433.69|435.75|432.95|0
1618550400000|2021-04-16 05:20:00|436.21|433.41|436.11|433.31|436.3|433.5|435.93|433.13|0
1618550700000|2021-04-16 05:25:00|435.93|433.13|436.85|434.05|436.85|434.05|435.93|433.13|0
1618551000000|2021-04-16 05:30:00|436.67|433.87|436.85|434.05|437.04|434.24|436.48|433.68|0
1618551300000|2021-04-16 05:35:00|436.48|433.68|435.19|432.39|436.58|433.78|435.19|432.39|0
1618551600000|2021-04-16 05:40:00|435|432.2|435|432.2|435.56|432.76|435|432.2|0
1618551900000|2021-04-16 05:45:00|434.81|432.01|435.55|432.75|435.55|432.75|434.81|432.01|0
1618552200000|2021-04-16 05:50:00|435.74|432.94|435|432.2|435.92|433.12|434.81|432.01|0
1618552500000|2021-04-16 05:55:00|434.81|432.01|435.37|432.57|435.55|432.75|434.44|431.64|0
1618552800000|2021-04-16 06:00:00|435.55|432.75|436.11|433.31|436.48|433.68|435.55|432.75|0
1618553100000|2021-04-16 06:05:00|435.92|433.12|436.29|433.49|436.48|433.68|435.55|432.75|0
1618553400000|2021-04-16 06:10:00|436.47|433.67|436.29|433.49|436.85|434.05|435.92|433.12|0
1618553700000|2021-04-16 06:15:00|436.47|433.67|436.84|434.04|437.03|434.23|436.29|433.49|0
1618554000000|2021-04-16 06:20:00|436.66|433.86|437.4|434.6|437.58|434.78|436.66|433.86|0
1618554300000|2021-04-16 06:25:00|437.21|434.41|437.77|434.97|437.95|435.15|436.47|433.67|0
1618554600000|2021-04-16 06:30:00|437.95|435.15|437.86|435.06|438.33|435.53|437.77|434.97|0
1618554900000|2021-04-16 06:35:00|437.95|435.15|437.4|434.6|437.95|435.15|437.21|434.41|0
1618555200000|2021-04-16 06:40:00|437.39|434.59|437.39|434.59|437.77|434.97|437.21|434.41|0
1618555500000|2021-04-16 06:45:00|437.58|434.78|437.02|434.22|437.58|434.78|436.84|434.04|0
1618555800000|2021-04-16 06:50:00|437.12|434.32|437.21|434.41|437.58|434.78|436.93|434.13|0
1618556100000|2021-04-16 06:55:00|437.39|434.59|437.39|434.59|437.95|435.15|437.21|434.41|0
1618556400000|2021-04-16 07:00:00|437.58|434.78|438.15|435.35|438.69|435.89|437.02|434.22|0
1618556700000|2021-04-16 07:05:00|437.95|435.55|435.91|433.51|438.13|435.73|435.73|433.33|0
1618557000000|2021-04-16 07:10:00|435.73|433.33|435.36|432.96|435.73|433.33|434.99|432.59|0
1618557300000|2021-04-16 07:15:00|435.17|432.77|435.36|432.96|435.91|433.51|434.8|432.4|0
1618557600000|2021-04-16 07:20:00|435.45|433.05|433.88|431.48|435.54|433.14|433.88|431.48|0
1618557900000|2021-04-16 07:25:00|433.7|431.3|434.43|432.03|434.43|432.03|433.33|430.93|0
1618558200000|2021-04-16 07:30:00|434.25|431.85|434.8|432.4|435.17|432.77|434.25|431.85|0
1618558500000|2021-04-16 07:35:00|434.98|432.58|434.8|432.4|435.17|432.77|434.8|432.4|0
1618558800000|2021-04-16 07:40:00|434.98|432.58|436.27|433.87|436.27|433.87|434.43|432.03|0
1618559100000|2021-04-16 07:45:00|436.09|433.69|435.53|433.13|436.64|434.24|435.53|433.13|0
1618559400000|2021-04-16 07:50:00|435.72|433.32|435.35|432.95|435.72|433.32|435.35|432.95|0
1618559700000|2021-04-16 07:55:00|435.53|433.13|436.09|433.69|436.46|434.06|435.35|432.95|0
1618560000000|2021-04-16 08:00:00|435.9|433.5|436.27|433.87|437.38|434.98|435.9|433.5|0
1618560300000|2021-04-16 08:05:00|436.09|433.69|435.53|433.13|436.09|433.69|435.35|432.95|0
1618560600000|2021-04-16 08:10:00|435.35|432.95|435.53|433.13|435.71|433.31|435.16|432.76|0
1618560900000|2021-04-16 08:15:00|435.71|433.31|435.71|433.31|435.71|433.31|434.79|432.39|0
1618561200000|2021-04-16 08:20:00|435.9|433.5|435.9|433.5|436.45|434.05|435.34|432.94|0
1618561500000|2021-04-16 08:25:00|436.08|433.68|436.26|433.86|436.27|433.87|435.9|433.5|0
1618561800000|2021-04-16 08:30:00|436.45|434.05|437|434.6|437|434.6|436.26|433.86|0
1618562100000|2021-04-16 08:35:00|436.82|434.42|436.45|434.05|437|434.6|436.45|434.05|0
1618562400000|2021-04-16 08:40:00|436.63|434.23|436.26|433.86|436.82|434.42|436.08|433.68|0
1618562700000|2021-04-16 08:45:00|436.45|434.05|435.52|433.12|436.45|434.05|435.43|433.03|0
1618563000000|2021-04-16 08:50:00|435.34|432.94|435.34|432.94|435.52|433.12|435.34|432.94|0
1618563300000|2021-04-16 08:55:00|435.52|433.12|434.78|432.38|435.52|433.12|434.78|432.38|0
1618563600000|2021-04-16 09:00:00|434.97|432.57|435.15|432.75|435.52|433.12|434.78|432.38|0
1618563900000|2021-04-16 09:05:00|434.78|432.38|434.78|432.38|435.52|433.12|434.59|432.19|0
1618564200000|2021-04-16 09:10:00|434.59|432.19|434.22|431.82|435.15|432.75|434.04|431.64|0
1618564500000|2021-04-16 09:15:00|434.04|431.64|434.78|432.38|434.78|432.38|433.86|431.46|0
1618564800000|2021-04-16 09:20:00|434.96|432.56|434.22|431.82|435.51|433.11|434.22|431.82|0
1618565100000|2021-04-16 09:25:00|434.04|431.64|433.67|431.27|434.41|432.01|433.67|431.27|0
1618565400000|2021-04-16 09:30:00|433.85|431.45|433.3|430.9|433.85|431.45|432.66|430.26|0
1618565700000|2021-04-16 09:35:00|433.11|430.71|432.38|429.98|433.11|430.71|432.01|429.61|0
1618566000000|2021-04-16 09:40:00|432.56|430.16|431.64|429.24|432.84|430.44|431.27|428.87|0
1618566300000|2021-04-16 09:45:00|431.83|429.43|429.97|427.57|432.74|430.34|429.97|427.57|0
1618566600000|2021-04-16 09:50:00|429.79|427.39|429.97|427.57|430.34|427.94|429.05|426.65|0
1618566900000|2021-04-16 09:55:00|429.88|427.48|430.34|427.94|430.52|428.12|429.6|427.2|0
1618567200000|2021-04-16 10:00:00|430.52|428.12|430.89|428.49|431.07|428.67|430.15|427.75|0
1618567500000|2021-04-16 10:05:00|430.7|428.3|430.7|428.3|430.7|428.3|429.6|427.2|0
1618567800000|2021-04-16 10:10:00|431.07|428.67|430.88|428.48|431.25|428.85|430.7|428.3|0
1618568100000|2021-04-16 10:15:00|431.07|428.67|430.7|428.3|431.25|428.85|430.52|428.12|0
1618568400000|2021-04-16 10:20:00|430.88|428.48|431.07|428.67|431.07|428.67|430.33|427.93|0
1618568700000|2021-04-16 10:25:00|430.7|428.3|430.33|427.93|430.7|428.3|430.15|427.75|0
1618569000000|2021-04-16 10:30:00|430.7|428.3|430.51|428.11|430.7|428.3|430.14|427.74|0
1618569300000|2021-04-16 10:35:00|430.33|427.93|429.96|427.56|430.51|428.11|429.96|427.56|0
1618569600000|2021-04-16 10:40:00|430.14|427.74|430.51|428.11|430.69|428.29|430.05|427.65|0
1618569900000|2021-04-16 10:45:00|430.33|427.93|430.14|427.74|430.51|428.11|429.77|427.37|0
1618570200000|2021-04-16 10:50:00|429.96|427.56|430.14|427.74|430.32|427.92|429.77|427.37|0
1618570500000|2021-04-16 10:55:00|429.96|427.56|430.69|428.29|430.69|428.29|429.96|427.56|0
1618570800000|2021-04-16 11:00:00|430.87|428.47|430.51|428.11|431.06|428.66|430.51|428.11|0
1618571100000|2021-04-16 11:05:00|430.69|428.29|430.32|427.92|431.06|428.66|430.32|427.92|0
1618571400000|2021-04-16 11:10:00|430.5|428.1|429.22|426.82|430.5|428.1|429.22|426.82|0
1618571700000|2021-04-16 11:15:00|429.4|427|428.66|426.26|429.4|427|428.11|425.71|0
1618572000000|2021-04-16 11:20:00|428.58|426.18|429.03|426.63|429.03|426.63|428.48|426.08|0
1618572300000|2021-04-16 11:25:00|429.21|426.81|428.85|426.45|429.4|427|428.85|426.45|0
1618572600000|2021-04-16 11:30:00|428.66|426.26|428.84|426.44|429.4|427|428.66|426.26|0
1618572900000|2021-04-16 11:35:00|429.03|426.63|428.48|426.08|429.03|426.63|428.48|426.08|0
1618573200000|2021-04-16 11:40:00|428.66|426.26|428.66|426.26|429.03|426.63|428.47|426.07|0
1618573500000|2021-04-16 11:45:00|428.84|426.44|428.11|425.71|428.84|426.44|428.11|425.71|0
1618573800000|2021-04-16 11:50:00|427.92|425.52|427.74|425.34|428.11|425.71|427.74|425.34|0
1618574100000|2021-04-16 11:55:00|427.55|425.15|427.37|424.97|428.1|425.7|427.37|424.97|0
1618574400000|2021-04-16 12:00:00|427.92|425.52|426.64|424.24|427.92|425.52|425.9|423.5|0
1618574700000|2021-04-16 12:05:00|426.82|424.42|426.64|424.24|426.82|424.42|426.09|423.69|0
1618575000000|2021-04-16 12:10:00|426.27|423.87|425.17|422.77|426.63|424.23|425.17|422.77|0
1618575300000|2021-04-16 12:15:00|425.35|422.95|425.9|423.5|426.08|423.68|425.35|422.95|0
1618575600000|2021-04-16 12:20:00|426.08|423.68|425.9|423.5|426.82|424.42|425.72|423.32|0
1618575900000|2021-04-16 12:25:00|426.08|423.68|426.45|424.05|426.73|424.33|426.08|423.68|0
1618576200000|2021-04-16 12:30:00|426.26|423.86|426.08|423.68|426.63|424.23|425.71|423.31|0
1618576500000|2021-04-16 12:35:00|426.63|424.23|426.26|423.86|427.18|424.78|426.26|423.86|0
1618576800000|2021-04-16 12:40:00|426.08|423.68|427.18|424.78|427.18|424.78|426.08|423.68|0
1618577100000|2021-04-16 12:45:00|426.99|424.59|426.26|423.86|427.18|424.78|425.71|423.31|0
1618577400000|2021-04-16 12:50:00|426.44|424.04|425.71|423.31|426.63|424.23|425.62|423.22|0
1618577700000|2021-04-16 12:55:00|425.34|422.94|424.61|422.21|425.34|422.94|424.61|422.21|0
1618578000000|2021-04-16 13:00:00|424.98|422.58|424.98|422.58|425.34|422.94|424.71|422.31|0
1618578300000|2021-04-16 13:05:00|425.16|422.76|425.89|423.49|426.07|423.67|424.97|422.57|0
1618578600000|2021-04-16 13:10:00|426.44|424.04|427.17|424.77|427.35|424.95|426.25|423.85|0
1618578900000|2021-04-16 13:15:00|427.35|424.95|424.97|422.57|427.35|424.95|424.79|422.39|0
1618579200000|2021-04-16 13:20:00|425.15|422.75|424.42|422.02|425.89|423.49|424.42|422.02|0
1618579500000|2021-04-16 13:25:00|424.61|422.21|421.87|419.47|425.34|422.94|421.32|418.92|0
1618579800000|2021-04-16 13:30:00|421.14|418.74|425.67|423.27|426.4|424|421.14|418.74|0
1618580100000|2021-04-16 13:35:00|425.94|423.54|425.12|422.72|425.94|423.54|423.84|421.44|0
1618580400000|2021-04-16 13:40:00|425.3|422.9|426.03|423.63|426.58|424.18|425.12|422.72|0
1618580700000|2021-04-16 13:45:00|426.21|423.81|426.39|423.99|428.04|425.64|426.21|423.81|0
1618581000000|2021-04-16 13:50:00|426.21|423.81|430.98|428.58|430.98|428.58|426.21|423.81|0
1618581300000|2021-04-16 13:55:00|430.61|428.21|430.79|428.39|431.72|429.32|430.43|428.03|0
1618581600000|2021-04-16 14:00:00|430.98|428.58|428.96|426.56|433.19|430.79|428.96|426.56|0
1618581900000|2021-04-16 14:05:00|428.77|426.37|426.02|423.62|429.32|426.92|425.48|423.08|0
1618582200000|2021-04-16 14:10:00|425.84|423.44|426.75|424.35|427.3|424.9|425.84|423.44|0
1618582500000|2021-04-16 14:15:00|426.57|424.17|424.2|421.8|426.94|424.54|424.2|421.8|0
1618582800000|2021-04-16 14:20:00|424.38|421.98|425.84|423.44|426.02|423.62|424.01|421.61|0
1618583100000|2021-04-16 14:25:00|425.65|423.25|428.22|425.82|428.22|425.82|425.11|422.71|0
1618583400000|2021-04-16 14:30:00|427.48|425.08|428.4|426|429.13|426.73|426.2|423.8|0
1618583700000|2021-04-16 14:35:00|428.58|426.18|426.75|424.35|429.32|426.92|426.75|424.35|0
1618584000000|2021-04-16 14:40:00|426.2|423.8|426.02|423.62|427.11|424.71|425.47|423.07|0
1618584300000|2021-04-16 14:45:00|426.56|424.16|424.55|422.15|426.56|424.16|424.19|421.79|0
1618584600000|2021-04-16 14:50:00|424.74|422.34|425.28|422.88|426.2|423.8|424.74|422.34|0
1618584900000|2021-04-16 14:55:00|425.1|422.7|426.56|424.16|426.56|424.16|425.1|422.7|0
1618585200000|2021-04-16 15:00:00|426.01|423.61|426.56|424.16|427.84|425.44|425.46|423.06|0
1618585500000|2021-04-16 15:05:00|426.19|423.79|424.73|422.33|426.56|424.16|423.82|421.42|0
1618585800000|2021-04-16 15:10:00|425.1|422.7|426.92|424.52|426.92|424.52|424.55|422.15|0
1618586100000|2021-04-16 15:15:00|427.29|424.89|426.01|423.61|427.84|425.44|424.91|422.51|0
1618586400000|2021-04-16 15:20:00|426.19|423.79|426.37|423.97|426.74|424.34|425.28|422.88|0
1618586700000|2021-04-16 15:25:00|426.56|424.16|428.75|426.35|428.94|426.54|426.37|423.97|0
1618587000000|2021-04-16 15:30:00|428.2|425.8|428.02|425.62|428.75|426.35|427.47|425.07|0
1618587300000|2021-04-16 15:35:00|427.83|425.43|427.65|425.25|428.57|426.17|427.1|424.7|0
1618587600000|2021-04-16 15:40:00|427.83|425.43|428.75|426.35|429.67|427.27|427.65|425.25|0
1618587900000|2021-04-16 15:45:00|428.57|426.17|428.01|425.61|429.12|426.72|427.47|425.07|0
1618588200000|2021-04-16 15:50:00|428.2|425.8|429.46|427.06|430.01|427.61|426.9|424.5|0
1618588500000|2021-04-16 15:55:00|429.28|426.88|430.19|427.79|430.74|428.34|429.1|426.7|0
1618588800000|2021-04-16 16:00:00|430.01|427.61|429.1|426.7|430.01|427.61|428.55|426.15|0
1618589100000|2021-04-16 16:05:00|429.28|426.88|428.73|426.33|430.01|427.61|428.37|425.97|0
1618589400000|2021-04-16 16:10:00|428.55|426.15|428.18|425.78|429.28|426.88|428.18|425.78|0
1618589700000|2021-04-16 16:15:00|428|425.6|428.18|425.78|428.55|426.15|427.64|425.24|0
1618590000000|2021-04-16 16:20:00|428.36|425.96|427.27|424.87|428.55|426.15|427.09|424.69|0
1618590300000|2021-04-16 16:25:00|427.09|424.69|427.45|425.05|427.63|425.23|427.09|424.69|0
1618590600000|2021-04-16 16:30:00|427.63|425.23|427.45|425.05|428.36|425.96|427.09|424.69|0
1618590900000|2021-04-16 16:35:00|427.27|424.87|427.45|425.05|427.81|425.41|427.09|424.69|0
1618591200000|2021-04-16 16:40:00|427.63|425.23|427.08|424.68|427.81|425.41|427.08|424.68|0
1618591500000|2021-04-16 16:45:00|427.27|424.87|427.63|425.23|427.99|425.59|426.72|424.32|0
1618591800000|2021-04-16 16:50:00|427.81|425.41|429.09|426.69|430|427.6|427.81|425.41|0
1618592100000|2021-04-16 16:55:00|429.27|426.87|428.72|426.32|429.45|427.05|428.54|426.14|0
1618592400000|2021-04-16 17:00:00|428.9|426.5|429.63|427.23|429.63|427.23|428.72|426.32|0
1618592700000|2021-04-16 17:05:00|429.81|427.41|429.26|426.86|430|427.6|428.35|425.95|0
1618593000000|2021-04-16 17:10:00|429.08|426.68|429.63|427.23|429.81|427.41|429.08|426.68|0
1618593300000|2021-04-16 17:15:00|429.81|427.41|428.71|426.31|429.81|427.41|428.53|426.13|0
1618593600000|2021-04-16 17:20:00|428.53|426.13|429.44|427.04|429.44|427.04|428.53|426.13|0
1618593900000|2021-04-16 17:25:00|429.63|427.23|429.08|426.68|429.63|427.23|428.53|426.13|0
1618594200000|2021-04-16 17:30:00|428.89|426.49|429.08|426.68|429.44|427.04|428.71|426.31|0
1618594500000|2021-04-16 17:35:00|429.44|427.04|428.71|426.31|429.44|427.04|428.35|425.95|0
1618594800000|2021-04-16 17:40:00|428.89|426.49|428.16|425.76|429.26|426.86|428.16|425.76|0
1618595100000|2021-04-16 17:45:00|427.98|425.58|428.53|426.13|428.89|426.49|427.43|425.03|0
1618595400000|2021-04-16 17:50:00|428.71|426.31|429.07|426.67|429.25|426.85|428.34|425.94|0
1618595700000|2021-04-16 17:55:00|428.89|426.49|429.62|427.22|429.62|427.22|428.89|426.49|0
1618596000000|2021-04-16 18:00:00|429.8|427.4|426.7|424.3|430.17|427.77|426.7|424.3|0
1618596300000|2021-04-16 18:05:00|426.88|424.48|426.52|424.12|426.88|424.48|425.97|423.57|0
1618596600000|2021-04-16 18:10:00|426.34|423.94|425.79|423.39|426.52|424.12|424.88|422.48|0
1618596900000|2021-04-16 18:15:00|425.61|423.21|426.15|423.75|426.15|423.75|425.06|422.66|0
1618597200000|2021-04-16 18:20:00|426.25|423.85|425.43|423.03|426.7|424.3|425.06|422.66|0
1618597500000|2021-04-16 18:25:00|425.61|423.21|425.42|423.02|425.79|423.39|424.88|422.48|0
1618597800000|2021-04-16 18:30:00|425.24|422.84|424.33|421.93|425.42|423.02|424.33|421.93|0
1618598100000|2021-04-16 18:35:00|424.15|421.75|424.88|422.48|425.24|422.84|424.15|421.75|0
1618598400000|2021-04-16 18:40:00|424.7|422.3|423.97|421.57|425.06|422.66|423.61|421.21|0
1618598700000|2021-04-16 18:45:00|424.15|421.75|423.24|420.84|424.51|422.11|423.24|420.84|0
1618599000000|2021-04-16 18:50:00|423.42|421.02|422.7|420.3|423.42|421.02|422.34|419.94|0
1618599300000|2021-04-16 18:55:00|422.88|420.48|422.7|420.3|423.24|420.84|422.7|420.3|0
1618599600000|2021-04-16 19:00:00|422.52|420.12|423.78|421.38|423.78|421.38|421.79|419.39|0
1618599900000|2021-04-16 19:05:00|423.6|421.2|423.78|421.38|423.96|421.56|423.24|420.84|0
1618600200000|2021-04-16 19:10:00|423.96|421.56|423.06|420.66|424.51|422.11|422.88|420.48|0
1618600500000|2021-04-16 19:15:00|423.42|421.02|423.42|421.02|423.78|421.38|422.88|420.48|0
1618600800000|2021-04-16 19:20:00|423.24|420.84|421.88|419.48|423.96|421.56|421.88|419.48|0
1618601100000|2021-04-16 19:25:00|421.7|419.3|421.88|419.48|422.97|420.57|421.52|419.12|0
1618601400000|2021-04-16 19:30:00|421.7|419.3|422.06|419.66|422.79|420.39|421.7|419.3|0
1618601700000|2021-04-16 19:35:00|422.24|419.84|420.07|417.67|422.24|419.84|419.89|417.49|0
1618602000000|2021-04-16 19:40:00|419.89|417.49|420.97|418.57|421.88|419.48|419.53|417.13|0
1618602300000|2021-04-16 19:45:00|421.16|418.76|421.88|419.48|423.15|420.75|420.97|418.57|0
1618602600000|2021-04-16 19:50:00|420.61|418.21|423.33|420.93|423.87|421.47|419.17|416.77|0
1618602900000|2021-04-16 19:55:00|423.15|420.75|422.74|420.34|424.78|422.38|421.83|419.43|0
1618603200000|2021-04-16 20:00:00|423.28|420.88|423.83|421.43|424.38|421.98|423.1|420.7|0
1618603500000|2021-04-16 20:05:00|424.56|422.16|424.92|422.52|425.1|422.7|424.19|421.79|0
1618603800000|2021-04-16 20:10:00|424.74|422.34|425.65|423.25|426.01|423.61|424.19|421.79|0
1618815900000|2021-04-19 07:05:00|425.83|423.43|426.02|423.62|426.38|423.98|424.91|422.51|0
1618816200000|2021-04-19 07:10:00|425.83|423.43|424.36|421.96|425.83|423.43|424.36|421.96|0
1618816500000|2021-04-19 07:15:00|424.55|422.15|424.73|422.33|425.1|422.7|424.18|421.78|0
1618816800000|2021-04-19 07:20:00|424.91|422.51|425.28|422.88|426.2|423.8|424.91|422.51|0
1618817100000|2021-04-19 07:25:00|425.46|423.06|425.46|423.06|425.46|423.06|424.91|422.51|0
1618817400000|2021-04-19 07:30:00|425.28|422.88|424.54|422.14|425.46|423.06|424.54|422.14|0
1618817700000|2021-04-19 07:35:00|424.64|422.24|425.27|422.87|425.46|423.06|424.36|421.96|0
1618818000000|2021-04-19 07:40:00|425.46|423.06|425.27|422.87|425.46|423.06|425.09|422.69|0
1618818300000|2021-04-19 07:45:00|425.37|422.97|424.54|422.14|425.64|423.24|424.54|422.14|0
1618818600000|2021-04-19 07:50:00|424.72|422.32|424.35|421.95|424.72|422.32|423.8|421.4|0
1618818900000|2021-04-19 07:55:00|424.17|421.77|424.9|422.5|424.9|422.5|424.17|421.77|0
1618819200000|2021-04-19 08:00:00|424.72|422.32|423.8|421.4|424.72|422.32|423.25|420.85|0
1618819500000|2021-04-19 08:05:00|423.62|421.22|422.88|420.48|423.62|421.22|422.34|419.94|0
1618819800000|2021-04-19 08:10:00|422.7|420.3|422.33|419.93|422.88|420.48|422.33|419.93|0
1618820100000|2021-04-19 08:15:00|422.52|420.12|424.16|421.76|424.16|421.76|422.52|420.12|0
1618820400000|2021-04-19 08:20:00|424.35|421.95|423.98|421.58|424.71|422.31|423.98|421.58|0
1618820700000|2021-04-19 08:25:00|424.16|421.76|423.98|421.58|424.16|421.76|423.43|421.03|0
1618821000000|2021-04-19 08:30:00|424.16|421.76|424.34|421.94|424.53|422.13|423.98|421.58|0
1618821300000|2021-04-19 08:35:00|424.16|421.76|424.34|421.94|424.34|421.94|424.16|421.76|0
1618821600000|2021-04-19 08:40:00|424.16|421.76|424.16|421.76|424.34|421.94|423.79|421.39|0
1618821900000|2021-04-19 08:45:00|423.98|421.58|423.61|421.21|424.16|421.76|423.42|421.02|0
1618822200000|2021-04-19 08:50:00|423.42|421.02|423.61|421.21|423.79|421.39|423.42|421.02|0
1618822500000|2021-04-19 08:55:00|423.42|421.02|424.16|421.76|424.34|421.94|423.42|421.02|0
1618822800000|2021-04-19 09:00:00|424.34|421.94|424.89|422.49|424.89|422.49|423.97|421.57|0
1618823100000|2021-04-19 09:05:00|424.98|422.58|425.44|423.04|425.62|423.22|424.89|422.49|0
1618823400000|2021-04-19 09:10:00|425.62|423.22|425.07|422.67|425.62|423.22|424.7|422.3|0
1618823700000|2021-04-19 09:15:00|425.25|422.85|424.88|422.48|425.44|423.04|424.7|422.3|0
1618824000000|2021-04-19 09:20:00|425.07|422.67|425.25|422.85|425.62|423.22|425.07|422.67|0
1618824300000|2021-04-19 09:25:00|425.07|422.67|425.8|423.4|426.17|423.77|425.07|422.67|0
1618824600000|2021-04-19 09:30:00|425.62|423.22|425.62|423.22|425.8|423.4|425.43|423.03|0
1618824900000|2021-04-19 09:35:00|425.71|423.31|427.27|424.87|427.27|424.87|425.71|423.31|0
1618825200000|2021-04-19 09:40:00|427.45|425.05|426.9|424.5|427.64|425.24|426.9|424.5|0
1618825500000|2021-04-19 09:45:00|426.72|424.32|426.53|424.13|427.27|424.87|426.35|423.95|0
1618825800000|2021-04-19 09:50:00|426.35|423.95|426.16|423.76|426.71|424.31|426.16|423.76|0
1618826100000|2021-04-19 09:55:00|426.35|423.95|426.16|423.76|426.71|424.31|426.07|423.67|0
1618826400000|2021-04-19 10:00:00|426.34|423.94|426.71|424.31|426.71|424.31|426.16|423.76|0
1618826700000|2021-04-19 10:05:00|426.53|424.13|425.97|423.57|426.53|424.13|425.97|423.57|0
1618827000000|2021-04-19 10:10:00|425.79|423.39|425.61|423.21|425.79|423.39|425.24|422.84|0
1618827300000|2021-04-19 10:15:00|425.7|423.3|425.24|422.84|425.7|423.3|425.05|422.65|0
1618827600000|2021-04-19 10:20:00|425.05|422.65|425.79|423.39|426.16|423.76|425.05|422.65|0
1618827900000|2021-04-19 10:25:00|425.97|423.57|425.42|423.02|426.34|423.94|425.42|423.02|0
1618828200000|2021-04-19 10:30:00|425.6|423.2|425.6|423.2|425.97|423.57|425.42|423.02|0
1618828500000|2021-04-19 10:35:00|425.79|423.39|426.61|424.21|426.89|424.49|425.6|423.2|0
1618828800000|2021-04-19 10:40:00|426.52|424.12|429.65|427.25|429.65|427.25|426.52|424.12|0
1618829100000|2021-04-19 10:45:00|429.83|427.43|429.65|427.25|430.57|428.17|429.46|427.06|0
1618829400000|2021-04-19 10:50:00|429.46|427.06|428.73|426.33|429.46|427.06|428.73|426.33|0
1618829700000|2021-04-19 10:55:00|428.54|426.14|428.17|425.77|429.28|426.88|428.17|425.77|0
1618830000000|2021-04-19 11:00:00|427.99|425.59|428.17|425.77|428.91|426.51|427.8|425.4|0
1618830300000|2021-04-19 11:05:00|428.35|425.95|427.98|425.58|428.35|425.95|427.8|425.4|0
1618830600000|2021-04-19 11:10:00|428.17|425.77|426.88|424.48|428.17|425.77|426.88|424.48|0
1618830900000|2021-04-19 11:15:00|426.7|424.3|427.61|425.21|427.8|425.4|426.51|424.11|0
1618831200000|2021-04-19 11:20:00|427.43|425.03|429.09|426.69|429.09|426.69|427.06|424.66|0
1618831500000|2021-04-19 11:25:00|429.27|426.87|428.9|426.5|429.46|427.06|428.17|425.77|0
1618831800000|2021-04-19 11:30:00|429.27|426.87|428.9|426.5|429.27|426.87|428.72|426.32|0
1618832100000|2021-04-19 11:35:00|428.72|426.32|428.35|425.95|428.72|426.32|427.98|425.58|0
1618832400000|2021-04-19 11:40:00|428.26|425.86|428.71|426.31|429.08|426.68|428.16|425.76|0
1618832700000|2021-04-19 11:45:00|428.9|426.5|428.53|426.13|429.27|426.87|428.16|425.76|0
1618833000000|2021-04-19 11:50:00|428.71|426.31|429.26|426.86|429.45|427.05|428.34|425.94|0
1618833300000|2021-04-19 11:55:00|429.36|426.96|428.89|426.49|429.36|426.96|428.53|426.13|0
1618833600000|2021-04-19 12:00:00|429.08|426.68|429.26|426.86|429.82|427.42|428.71|426.31|0
1618833900000|2021-04-19 12:05:00|429.08|426.68|429.08|426.68|429.26|426.86|428.71|426.31|0
1618834200000|2021-04-19 12:10:00|428.89|426.49|429.08|426.68|429.26|426.86|428.89|426.49|0
1618834500000|2021-04-19 12:15:00|429.26|426.86|427.97|425.57|429.81|427.41|427.97|425.57|0
1618834800000|2021-04-19 12:20:00|428.15|425.75|428.7|426.3|429.26|426.86|428.15|425.75|0
1618835100000|2021-04-19 12:25:00|428.52|426.12|428.52|426.12|428.89|426.49|428.34|425.94|0
1618835400000|2021-04-19 12:30:00|428.7|426.3|428.7|426.3|429.26|426.86|428.52|426.12|0
1618835700000|2021-04-19 12:35:00|428.52|426.12|428.89|426.49|429.26|426.86|427.96|425.56|0
1618836000000|2021-04-19 12:40:00|428.7|426.3|428.15|425.75|428.89|426.49|427.96|425.56|0
1618836300000|2021-04-19 12:45:00|428.33|425.93|427.41|425.01|428.52|426.12|427.23|424.83|0
1618836600000|2021-04-19 12:50:00|427.23|424.83|427.04|424.64|427.23|424.83|426.49|424.09|0
1618836900000|2021-04-19 12:55:00|427.22|424.82|427.04|424.64|427.22|424.82|426.67|424.27|0
1618837200000|2021-04-19 13:00:00|426.85|424.45|427.04|424.64|427.41|425.01|426.12|423.72|0
1618837500000|2021-04-19 13:05:00|427.22|424.82|427.77|425.37|428.14|425.74|426.67|424.27|0
1618837800000|2021-04-19 13:10:00|427.96|425.56|429.43|427.03|429.62|427.22|427.77|425.37|0
1618838100000|2021-04-19 13:15:00|429.62|427.22|428.88|426.48|430.17|427.77|428.88|426.48|0
1618838400000|2021-04-19 13:20:00|429.06|426.66|428.51|426.11|429.8|427.4|428.32|425.92|0
1618838700000|2021-04-19 13:25:00|428.32|425.92|428.14|425.74|428.51|426.11|427.58|425.18|0
1618839000000|2021-04-19 13:30:00|427.58|425.18|426.11|423.71|428.32|425.92|424.83|422.43|0
1618839300000|2021-04-19 13:35:00|426.3|423.9|428.8|426.4|429.82|427.42|425.56|423.16|0
1618839600000|2021-04-19 13:40:00|429.16|426.76|428.25|425.85|429.53|427.13|427.88|425.48|0
1618839900000|2021-04-19 13:45:00|427.88|425.48|427.52|425.12|428.43|426.03|426.97|424.57|0
1618840200000|2021-04-19 13:50:00|427.33|424.93|427.7|425.3|428.43|426.03|427.15|424.75|0
1618840500000|2021-04-19 13:55:00|427.51|425.11|427.88|425.48|428.06|425.66|426.97|424.57|0
1618840800000|2021-04-19 14:00:00|427.7|425.3|433.93|431.53|434.3|431.9|427.51|425.11|0
1618841100000|2021-04-19 14:05:00|434.12|431.72|436.41|434.01|438.92|436.52|433.38|430.98|0
1618841400000|2021-04-19 14:10:00|436.78|434.38|438.6|436.2|439.16|436.76|435.8|433.4|0
1618841700000|2021-04-19 14:15:00|438.97|436.57|437.13|434.73|440.63|438.23|436.58|434.18|0
1618842000000|2021-04-19 14:20:00|436.95|434.55|432.2|429.8|436.95|434.55|432.02|429.62|0
1618842300000|2021-04-19 14:25:00|432.02|429.62|433.12|430.72|433.31|430.91|431.83|429.43|0
1618842600000|2021-04-19 14:30:00|433.31|430.91|432.38|429.98|433.31|430.91|431.65|429.25|0
1618842900000|2021-04-19 14:35:00|432.2|429.8|432.2|429.8|432.75|430.35|431.65|429.25|0
1618843200000|2021-04-19 14:40:00|432.38|429.98|436.81|434.41|437.37|434.97|432.2|429.8|0
1618843500000|2021-04-19 14:45:00|437|434.6|441.64|439.24|443.69|441.29|437|434.6|0
1618843800000|2021-04-19 14:50:00|441.46|439.06|436.81|434.41|442.2|439.8|436.26|433.86|0
1618844100000|2021-04-19 14:55:00|437.18|434.78|436.63|434.23|437.74|435.34|435.7|433.3|0
1618844400000|2021-04-19 15:00:00|436.35|433.95|438.29|435.89|438.29|435.89|435.7|433.3|0
1618844700000|2021-04-19 15:05:00|438.66|436.26|436.44|434.04|439.96|437.56|435.14|432.74|0
1618845000000|2021-04-19 15:10:00|436.25|433.85|435.7|433.3|438.48|436.08|435.7|433.3|0
1618845300000|2021-04-19 15:15:00|435.51|433.11|434.59|432.19|437.36|434.96|434.03|431.63|0
1618845600000|2021-04-19 15:20:00|434.77|432.37|437.18|434.78|437.55|435.15|434.22|431.82|0
1618845900000|2021-04-19 15:25:00|437.36|434.96|434.22|431.82|438.1|435.7|433.85|431.45|0
1618846200000|2021-04-19 15:30:00|434.03|431.63|436.99|434.59|438.1|435.7|434.03|431.63|0
1618846500000|2021-04-19 15:35:00|437.17|434.77|438.47|436.07|438.66|436.26|436.8|434.4|0
1618846800000|2021-04-19 15:40:00|438.28|435.88|442.75|440.35|442.75|440.35|436.62|434.22|0
1618847100000|2021-04-19 15:45:00|442.93|440.53|440.33|437.93|444.8|442.4|439.21|436.81|0
1618847400000|2021-04-19 15:50:00|440.14|437.74|436.98|434.58|440.14|437.74|436.43|434.03|0
1618847700000|2021-04-19 15:55:00|437.35|434.95|440.14|437.74|440.88|438.48|437.17|434.77|0
1618848000000|2021-04-19 16:00:00|440.88|438.48|443.3|440.9|443.68|441.28|439.02|436.62|0
1618848300000|2021-04-19 16:05:00|443.12|440.72|439.21|436.81|444.24|441.84|438.83|436.43|0
1618848600000|2021-04-19 16:10:00|439.02|436.62|440.88|438.48|441.25|438.85|437.91|435.51|0
1618848900000|2021-04-19 16:15:00|440.32|437.92|438.28|435.88|440.32|437.92|437.91|435.51|0
1618849200000|2021-04-19 16:20:00|438.46|436.06|439.39|436.99|439.76|437.36|437.35|434.95|0
1618849500000|2021-04-19 16:25:00|439.95|437.55|442.37|439.97|444.61|442.21|439.57|437.17|0
1618849800000|2021-04-19 16:30:00|442.55|440.15|444.23|441.83|445.35|442.95|441.81|439.41|0
1618850100000|2021-04-19 16:35:00|444.42|442.02|447.78|445.38|447.78|445.38|443.11|440.71|0
1618850400000|2021-04-19 16:40:00|447.97|445.57|449.42|447.02|451.47|449.07|447.97|445.57|0
1618850700000|2021-04-19 16:45:00|449.98|447.58|448.3|445.9|451.47|449.07|447.56|445.16|0
1618851000000|2021-04-19 16:50:00|448.67|446.27|448.3|445.9|449.23|446.83|446.82|444.42|0
1618851300000|2021-04-19 16:55:00|448.67|446.27|448.3|445.9|449.79|447.39|447.93|445.53|0
1618851600000|2021-04-19 17:00:00|448.49|446.09|445.71|443.31|449.6|447.2|445.52|443.12|0
1618851900000|2021-04-19 17:05:00|445.89|443.49|447.19|444.79|447.37|444.97|444.78|442.38|0
1618852200000|2021-04-19 17:10:00|447.37|444.97|444.41|442.01|447.37|444.97|444.22|441.82|0
1618852500000|2021-04-19 17:15:00|444.22|441.82|443.85|441.45|444.41|442.01|443.12|440.72|0
1618852800000|2021-04-19 17:20:00|443.67|441.27|443.32|440.92|444.06|441.66|442.58|440.18|0
1618853100000|2021-04-19 17:25:00|443.5|441.1|444.06|441.66|444.8|442.4|442.58|440.18|0
1618853400000|2021-04-19 17:30:00|444.24|441.84|443.31|440.91|445.72|443.32|442.76|440.36|0
1618853700000|2021-04-19 17:35:00|443.5|441.1|441.46|439.06|443.5|441.1|440.91|438.51|0
1618854000000|2021-04-19 17:40:00|441.28|438.88|442.94|440.54|443.31|440.91|441.28|438.88|0
1618854300000|2021-04-19 17:45:00|443.13|440.73|442.94|440.54|444.05|441.65|442.38|439.98|0
1618854600000|2021-04-19 17:50:00|443.12|440.72|444.23|441.83|444.98|442.58|442.38|439.98|0
1618854900000|2021-04-19 17:55:00|444.05|441.65|443.68|441.28|444.61|442.21|442.38|439.98|0
1618855200000|2021-04-19 18:00:00|443.86|441.46|444.23|441.83|445.16|442.76|443.12|440.72|0
1618855500000|2021-04-19 18:05:00|444.05|441.65|445.53|443.13|445.9|443.5|442.38|439.98|0
1618855800000|2021-04-19 18:10:00|445.34|442.94|443.67|441.27|445.53|443.13|443.3|440.9|0
1618856100000|2021-04-19 18:15:00|443.49|441.09|442.56|440.16|443.67|441.27|442.19|439.79|0
1618856400000|2021-04-19 18:20:00|442.75|440.35|441.08|438.68|443.67|441.27|440.9|438.5|0
1618856700000|2021-04-19 18:25:00|441.27|438.87|441.27|438.87|441.64|439.24|440.9|438.5|0
1618857000000|2021-04-19 18:30:00|441.45|439.05|442.37|439.97|442.93|440.53|441.08|438.68|0
1618857300000|2021-04-19 18:35:00|442.56|440.16|445.34|442.94|446.08|443.68|442.56|440.16|0
1618857600000|2021-04-19 18:40:00|445.15|442.75|443.48|441.08|445.89|443.49|442.37|439.97|0
1618857900000|2021-04-19 18:45:00|443.3|440.9|440.68|438.28|444.41|442.01|440.5|438.1|0
1618858200000|2021-04-19 18:50:00|440.87|438.47|440.5|438.1|441.61|439.21|440.31|437.91|0
1618858500000|2021-04-19 18:55:00|440.31|437.91|440.12|437.72|440.68|438.28|440.12|437.72|0
1618858800000|2021-04-19 19:00:00|440.31|437.91|440.68|438.28|441.79|439.39|440.12|437.72|0
1618859100000|2021-04-19 19:05:00|440.49|438.09|441.23|438.83|441.23|438.83|439.38|436.98|0
1618859400000|2021-04-19 19:10:00|441.33|438.93|443.64|441.24|444.39|441.99|440.31|437.91|0
1618859700000|2021-04-19 19:15:00|443.46|441.06|444.94|442.54|445.31|442.91|442.71|440.31|0
1618860000000|2021-04-19 19:20:00|444.76|442.36|445.13|442.73|446.24|443.84|443.83|441.43|0
1618860300000|2021-04-19 19:25:00|445.5|443.1|445.5|443.1|446.24|443.84|444.57|442.17|0
1618860600000|2021-04-19 19:30:00|446.06|443.66|445.12|442.72|446.99|444.59|444.57|442.17|0
1618860900000|2021-04-19 19:35:00|445.31|442.91|443.64|441.24|445.87|443.47|443.64|441.24|0
1618861200000|2021-04-19 19:40:00|443.82|441.42|441.78|439.38|444.19|441.79|441.04|438.64|0
1618861500000|2021-04-19 19:45:00|441.59|439.19|444.56|442.16|445.31|442.91|441.22|438.82|0
1618861800000|2021-04-19 19:50:00|444.93|442.53|443.63|441.23|445.49|443.09|442.89|440.49|0
1618862100000|2021-04-19 19:55:00|443.82|441.42|438.59|436.19|444.19|441.79|438.59|436.19|0
1618862400000|2021-04-19 20:00:00|437.11|434.71|438.22|435.82|438.59|436.19|437.11|434.71|0
1618862700000|2021-04-19 20:05:00|438.04|435.64|437.48|435.08|438.41|436.01|437.11|434.71|0
1618863000000|2021-04-19 20:10:00|437.3|434.9|436.84|434.44|437.48|435.08|436.65|434.25|0
1618863300000|2021-04-19 20:15:00|437.16|434.36|436.83|434.03|437.29|434.49|436.77|433.97|0
1618863600000|2021-04-19 20:20:00|436.96|434.16|437.53|434.73|437.53|434.73|436.83|434.03|0
1618863900000|2021-04-19 20:25:00|437.47|434.67|437.53|434.73|437.53|434.73|437.34|434.54|0
1618864200000|2021-04-19 20:30:00|437.77|434.97|438.33|435.53|438.7|435.9|437.77|434.97|0
1618864500000|2021-04-19 20:35:00|438.51|435.71|437.22|434.42|438.51|435.71|437.22|434.42|0
1618864800000|2021-04-19 20:40:00|437.03|434.23|437.4|434.6|437.4|434.6|436.85|434.05|0
1618865100000|2021-04-19 20:45:00|437.59|434.79|437.58|434.78|437.95|435.15|437.4|434.6|0
1618865400000|2021-04-19 20:50:00|437.77|434.97|437.77|434.97|438.14|435.34|437.58|434.78|0
1618865700000|2021-04-19 20:55:00|437.95|435.15|438.32|435.52|438.88|436.08|437.95|435.15|0
1618866000000|2021-04-19 21:00:00|437.97|435.17|437.94|435.14|437.97|435.17|437.54|434.74|0
1618866300000|2021-04-19 21:05:00|437.83|435.03|437.86|435.06|437.96|435.16|437.83|435.03|0
1618866600000|2021-04-19 21:10:00|437.83|435.03|437.91|435.11|437.91|435.11|437.83|435.03|0
1618866900000|2021-04-19 21:15:00|437.96|435.16|438.02|435.22|438.23|435.43|437.94|435.14|0
1618867200000|2021-04-19 21:20:00|438.07|435.27|437.94|435.14|438.15|435.35|437.88|435.08|0
1618867500000|2021-04-19 21:25:00|437.91|435.11|438.07|435.27|438.15|435.35|437.88|435.08|0
1618867800000|2021-04-19 21:30:00|438.04|435.24|438.12|435.32|438.12|435.32|437.94|435.14|0
1618868100000|2021-04-19 21:35:00|438.15|435.35|438.17|435.37|438.17|435.37|438.15|435.35|0
1618868400000|2021-04-19 21:40:00|438.15|435.35|438.15|435.35|438.15|435.35|438.15|435.35|0
1618868700000|2021-04-19 21:45:00|438.17|435.37|438.07|435.27|438.17|435.37|438.07|435.27|0
1618869000000|2021-04-19 21:50:00|438.1|435.3|438.15|435.35|438.15|435.35|438.07|435.27|0
1618869300000|2021-04-19 21:55:00|438.12|435.32|438.27|435.47|438.27|435.47|437.87|435.07|0
1618869600000|2021-04-19 22:00:00|437.57|434.77|437.84|435.04|438.12|435.32|437.29|434.49|0
1618869900000|2021-04-19 22:05:00|438.03|435.23|438.39|435.59|438.58|435.78|438.03|435.23|0
1618870200000|2021-04-19 22:10:00|438.21|435.41|437.84|435.04|438.21|435.41|437.65|434.85|0
1618870500000|2021-04-19 22:15:00|437.65|434.85|437.47|434.67|437.65|434.85|437.28|434.48|0
1618870800000|2021-04-19 22:20:00|437.28|434.48|437.1|434.3|437.47|434.67|437.1|434.3|0
1618871100000|2021-04-19 22:25:00|436.91|434.11|436.73|433.93|437.01|434.21|436.73|433.93|0
1618871400000|2021-04-19 22:30:00|436.54|433.74|435.8|433|436.54|433.74|435.8|433|0
1618871700000|2021-04-19 22:35:00|435.99|433.19|436.35|433.55|436.35|433.55|435.99|433.19|0
1618872000000|2021-04-19 22:40:00|436.17|433.37|435.8|433|436.17|433.37|435.8|433|0
1618872300000|2021-04-19 22:45:00|435.61|432.81|435.8|433|435.98|433.18|435.61|432.81|0
1618872600000|2021-04-19 22:50:00|435.98|433.18|436.17|433.37|436.17|433.37|435.98|433.18|0
1618872900000|2021-04-19 22:55:00|436.35|433.55|435.98|433.18|436.35|433.55|435.8|433|0
1618873200000|2021-04-19 23:00:00|435.8|433|435.98|433.18|435.98|433.18|435.79|432.99|0
1618873500000|2021-04-19 23:05:00|435.79|432.99|436.16|433.36|436.16|433.36|435.79|432.99|0
1618873800000|2021-04-19 23:10:00|435.98|433.18|436.16|433.36|436.16|433.36|435.98|433.18|0
1618874100000|2021-04-19 23:15:00|436.07|433.27|436.53|433.73|436.71|433.91|436.07|433.27|0
1618874400000|2021-04-19 23:20:00|436.34|433.54|436.53|433.73|436.53|433.73|436.34|433.54|0
1618875000000|2021-04-19 23:30:00|436.34|433.54|437.63|434.83|437.63|434.83|436.34|433.54|0
1618875300000|2021-04-19 23:35:00|437.45|434.65|436.34|433.54|437.63|434.83|436.34|433.54|0
1618875600000|2021-04-19 23:40:00|436.16|433.36|435.6|432.8|436.16|433.36|435.42|432.62|0
1618875900000|2021-04-19 23:45:00|435.42|432.62|433.76|430.96|435.6|432.8|433.76|430.96|0
1618876200000|2021-04-19 23:50:00|433.94|431.14|434.31|431.51|434.68|431.88|433.76|430.96|0
1618876500000|2021-04-19 23:55:00|434.12|431.32|434.12|431.32|434.31|431.51|433.94|431.14|0
1618876800000|2021-04-20 00:00:00|433.39|430.59|433.75|430.95|434.49|431.69|433.2|430.4|0
1618877100000|2021-04-20 00:05:00|433.57|430.77|433.38|430.58|433.75|430.95|433.02|430.22|0
1618877400000|2021-04-20 00:10:00|433.3|430.5|433.38|430.58|433.94|431.14|432.83|430.03|0
1618877700000|2021-04-20 00:15:00|433.29|430.49|433.93|431.13|434.3|431.5|433.2|430.4|0
1618878000000|2021-04-20 00:20:00|434.12|431.32|434.12|431.32|434.85|432.05|433.93|431.13|0
1618878300000|2021-04-20 00:25:00|433.93|431.13|434.12|431.32|434.3|431.5|433.93|431.13|0
1618878600000|2021-04-20 00:30:00|434.3|431.5|433.19|430.39|434.3|431.5|432.83|430.03|0
1618878900000|2021-04-20 00:35:00|433.38|430.58|433.74|430.94|434.11|431.31|433.38|430.58|0
1618879200000|2021-04-20 00:40:00|433.93|431.13|433.93|431.13|434.11|431.31|433.74|430.94|0
1618879500000|2021-04-20 00:45:00|434.11|431.31|434.11|431.31|434.3|431.5|433.93|431.13|0
1618879800000|2021-04-20 00:50:00|433.93|431.13|434.85|432.05|435.03|432.23|433.93|431.13|0
1618880100000|2021-04-20 00:55:00|435.03|432.23|435.03|432.23|435.4|432.6|434.66|431.86|0
1618880400000|2021-04-20 01:00:00|435.21|432.41|434.84|432.04|435.4|432.6|434.48|431.68|0
1618880700000|2021-04-20 01:05:00|434.66|431.86|435.4|432.6|435.58|432.78|434.39|431.59|0
1618881000000|2021-04-20 01:10:00|435.21|432.41|434.47|431.67|435.21|432.41|434.29|431.49|0
1618881300000|2021-04-20 01:15:00|434.29|431.49|434.29|431.49|434.29|431.49|432.82|430.02|0
1618881600000|2021-04-20 01:20:00|434.1|431.3|434.29|431.49|434.29|431.49|433.55|430.75|0
1618881900000|2021-04-20 01:25:00|434.1|431.3|433.55|430.75|434.29|431.49|433.18|430.38|0
1618882200000|2021-04-20 01:30:00|433.73|430.93|433.36|430.56|433.73|430.93|432.26|429.46|0
1618882500000|2021-04-20 01:35:00|433.55|430.75|434.28|431.48|434.28|431.48|433.09|430.29|0
1618882800000|2021-04-20 01:40:00|434.47|431.67|434.84|432.04|435.39|432.59|434.28|431.48|0
1618883100000|2021-04-20 01:45:00|435.02|432.22|433.36|430.56|435.02|432.22|433.18|430.38|0
1618883400000|2021-04-20 01:50:00|433.18|430.38|432.26|429.46|433.54|430.74|431.89|429.09|0
1618883700000|2021-04-20 01:55:00|432.44|429.64|432.81|430.01|432.99|430.19|431.89|429.09|0
1618884000000|2021-04-20 02:00:00|433.17|430.37|433.36|430.56|433.54|430.74|432.81|430.01|0
1618884300000|2021-04-20 02:05:00|433.17|430.37|432.8|430|433.91|431.11|432.8|430|0
1618884600000|2021-04-20 02:10:00|432.99|430.19|432.62|429.82|432.99|430.19|432.44|429.64|0
1618884900000|2021-04-20 02:15:00|432.8|430|432.62|429.82|432.99|430.19|432.25|429.45|0
1618885200000|2021-04-20 02:20:00|432.8|430|432.07|429.27|432.8|430|432.07|429.27|0
1618885500000|2021-04-20 02:25:00|432.25|429.45|432.25|429.45|432.43|429.63|432.06|429.26|0
1618885800000|2021-04-20 02:30:00|432.43|429.63|433.26|430.46|433.53|430.73|432.25|429.45|0
1618886100000|2021-04-20 02:35:00|433.35|430.55|433.26|430.46|433.35|430.55|432.71|429.91|0
1618886400000|2021-04-20 02:40:00|433.35|430.55|432.8|430|433.72|430.92|432.8|430|0
1618886700000|2021-04-20 02:45:00|432.98|430.18|432.79|429.99|433.35|430.55|432.61|429.81|0
1618887000000|2021-04-20 02:50:00|432.98|430.18|433.16|430.36|433.53|430.73|432.79|429.99|0
1618887300000|2021-04-20 02:55:00|433.35|430.55|432.98|430.18|433.35|430.55|432.98|430.18|0
1618887600000|2021-04-20 03:00:00|433.16|430.36|432.42|429.62|433.16|430.36|432.42|429.62|0
1618887900000|2021-04-20 03:05:00|432.79|429.99|432.24|429.44|432.79|429.99|432.24|429.44|0
1618888200000|2021-04-20 03:10:00|432.05|429.25|431.5|428.7|432.15|429.35|430.77|427.97|0
1618888500000|2021-04-20 03:15:00|431.69|428.89|431.5|428.7|431.69|428.89|431.32|428.52|0
1618888800000|2021-04-20 03:20:00|431.32|428.52|431.32|428.52|431.68|428.88|430.95|428.15|0
1618889100000|2021-04-20 03:25:00|431.5|428.7|430.95|428.15|431.5|428.7|430.77|427.97|0
1618889400000|2021-04-20 03:30:00|431.13|428.33|431.13|428.33|431.31|428.51|430.95|428.15|0
1618889700000|2021-04-20 03:35:00|431.31|428.51|431.5|428.7|431.5|428.7|430.95|428.15|0
1618890000000|2021-04-20 03:40:00|431.31|428.51|431.86|429.06|431.86|429.06|431.31|428.51|0
1618890300000|2021-04-20 03:45:00|432.05|429.25|431.68|428.88|432.23|429.43|431.68|428.88|0
1618890600000|2021-04-20 03:50:00|431.49|428.69|431.49|428.69|431.49|428.69|431.31|428.51|0
1618890900000|2021-04-20 03:55:00|431.68|428.88|432.41|429.61|432.59|429.79|431.49|428.69|0
1618891200000|2021-04-20 04:00:00|432.59|429.79|432.96|430.16|432.96|430.16|432.41|429.61|0
1618891500000|2021-04-20 04:05:00|433.14|430.34|432.78|429.98|433.14|430.34|432.59|429.79|0
1618891800000|2021-04-20 04:10:00|432.69|429.89|433.14|430.34|433.14|430.34|432.59|429.79|0
1618892100000|2021-04-20 04:15:00|432.96|430.16|432.77|429.97|433.14|430.34|432.77|429.97|0
1618892400000|2021-04-20 04:20:00|432.96|430.16|432.96|430.16|433.32|430.52|432.77|429.97|0
1618892700000|2021-04-20 04:25:00|433.14|430.34|433.14|430.34|433.88|431.08|433.14|430.34|0
1618893000000|2021-04-20 04:30:00|432.77|429.97|432.77|429.97|432.95|430.15|432.77|429.97|0
1618893300000|2021-04-20 04:35:00|432.95|430.15|432.95|430.15|432.95|430.15|432.59|429.79|0
1618893600000|2021-04-20 04:40:00|433.14|430.34|432.95|430.15|433.14|430.34|432.68|429.88|0
1618893900000|2021-04-20 04:45:00|433.14|430.34|433.13|430.33|433.32|430.52|432.95|430.15|0
1618894200000|2021-04-20 04:50:00|432.95|430.15|432.95|430.15|433.13|430.33|432.58|429.78|0
1618894500000|2021-04-20 04:55:00|432.77|429.97|432.76|429.96|432.95|430.15|432.4|429.6|0
1618894800000|2021-04-20 05:00:00|432.95|430.15|432.03|429.23|432.95|430.15|431.66|428.86|0
1618895100000|2021-04-20 05:05:00|431.84|429.04|432.21|429.41|432.21|429.41|431.66|428.86|0
1618895400000|2021-04-20 05:10:00|432.39|429.59|432.58|429.78|432.76|429.96|432.03|429.23|0
1618895700000|2021-04-20 05:15:00|432.76|429.96|432.21|429.41|432.76|429.96|432.02|429.22|0
1618896000000|2021-04-20 05:20:00|432.39|429.59|432.39|429.59|432.39|429.59|431.47|428.67|0
1618896300000|2021-04-20 05:25:00|432.67|429.87|431.84|429.04|432.94|430.14|431.65|428.85|0
1618896600000|2021-04-20 05:30:00|431.65|428.85|431.47|428.67|432.02|429.22|431.29|428.49|0
1618896900000|2021-04-20 05:35:00|431.57|428.77|431.65|428.85|432.2|429.4|431.57|428.77|0
1618897200000|2021-04-20 05:40:00|431.84|429.04|432.2|429.4|432.39|429.59|431.47|428.67|0
1618897500000|2021-04-20 05:45:00|432.02|429.22|432.38|429.58|432.57|429.77|432.02|429.22|0
1618897800000|2021-04-20 05:50:00|432.2|429.4|432.57|429.77|432.57|429.77|432.02|429.22|0
1618898100000|2021-04-20 05:55:00|432.38|429.58|431.1|428.3|432.94|430.14|431.1|428.3|0
1618898400000|2021-04-20 06:00:00|431.01|428.21|431.65|428.85|431.65|428.85|430.18|427.38|0
1618898700000|2021-04-20 06:05:00|431.46|428.66|432.2|429.4|432.75|429.95|431.1|428.3|0
1618899000000|2021-04-20 06:10:00|432.38|429.58|431.64|428.84|432.38|429.58|431.46|428.66|0
1618899300000|2021-04-20 06:15:00|431.46|428.66|432.19|429.39|432.75|429.95|431.28|428.48|0
1618899600000|2021-04-20 06:20:00|432.01|429.21|432.93|430.13|432.93|430.13|431.83|429.03|0
1618899900000|2021-04-20 06:25:00|433.02|430.22|432.74|429.94|433.3|430.5|432.56|429.76|0
1618900200000|2021-04-20 06:30:00|432.84|430.04|433.29|430.49|433.48|430.68|432.74|429.94|0
1618900500000|2021-04-20 06:35:00|433.11|430.31|433.11|430.31|433.29|430.49|432.56|429.76|0
1618900800000|2021-04-20 06:40:00|432.92|430.12|434.21|431.41|434.21|431.41|432.92|430.12|0
1618901100000|2021-04-20 06:45:00|434.03|431.23|434.58|431.78|434.58|431.78|434.03|431.23|0
1618901400000|2021-04-20 06:50:00|434.76|431.96|434.58|431.78|435.13|432.33|434.21|431.41|0
1618901700000|2021-04-20 06:55:00|434.39|431.59|434.76|431.96|434.95|432.15|434.21|431.41|0
1618902000000|2021-04-20 07:00:00|434.58|431.78|434.45|431.65|434.81|432.01|433.53|430.73|0
1618902300000|2021-04-20 07:05:00|434.06|431.66|432.96|430.56|434.25|431.85|432.96|430.56|0
1618902600000|2021-04-20 07:10:00|432.77|430.37|433.87|431.47|433.87|431.47|432.4|430|0
1618902900000|2021-04-20 07:15:00|433.51|431.11|432.77|430.37|433.87|431.47|432.59|430.19|0
1618903200000|2021-04-20 07:20:00|432.68|430.28|431.67|429.27|432.77|430.37|431.48|429.08|0
1618903500000|2021-04-20 07:25:00|431.85|429.45|433.32|430.92|433.5|431.1|431.85|429.45|0
1618903800000|2021-04-20 07:30:00|433.41|431.01|432.77|430.37|434.05|431.65|432.77|430.37|0
1618904100000|2021-04-20 07:35:00|433.05|430.65|432.77|430.37|433.5|431.1|432.4|430|0
1618904400000|2021-04-20 07:40:00|432.95|430.55|433.13|430.73|433.32|430.92|432.76|430.36|0
1618904700000|2021-04-20 07:45:00|432.95|430.55|432.58|430.18|433.68|431.28|432.21|429.81|0
1618905000000|2021-04-20 07:50:00|432.95|430.55|432.76|430.36|433.31|430.91|432.39|429.99|0
1618905300000|2021-04-20 07:55:00|432.95|430.55|434.97|432.57|435.15|432.75|432.86|430.46|0
1618905600000|2021-04-20 08:00:00|434.79|432.39|436.07|433.67|436.44|434.04|434.42|432.02|0
1618905900000|2021-04-20 08:05:00|436.26|433.86|436.63|434.23|436.81|434.41|435.43|433.03|0
1618906200000|2021-04-20 08:10:00|437|434.6|436.63|434.23|437.74|435.34|435.89|433.49|0
1618906500000|2021-04-20 08:15:00|436.26|433.86|435.7|433.3|437.37|434.97|435.7|433.3|0
1618906800000|2021-04-20 08:20:00|435.89|433.49|435.33|432.93|436.44|434.04|435.15|432.75|0
1618907100000|2021-04-20 08:25:00|435.15|432.75|436.62|434.22|436.62|434.22|434.78|432.38|0
1618907400000|2021-04-20 08:30:00|436.81|434.41|436.99|434.59|437.73|435.33|436.62|434.22|0
1618907700000|2021-04-20 08:35:00|436.81|434.41|438.66|436.26|438.66|436.26|436.62|434.22|0
1618908000000|2021-04-20 08:40:00|438.65|436.25|439.39|436.99|439.39|436.99|437.73|435.33|0
1618908300000|2021-04-20 08:45:00|439.58|437.18|438.1|435.7|440.14|437.74|437.91|435.51|0
1618908600000|2021-04-20 08:50:00|437.91|435.51|438.65|436.25|438.65|436.25|437.36|434.96|0
1618908900000|2021-04-20 08:55:00|438.84|436.44|439.21|436.81|440.04|437.64|438.84|436.44|0
1618909200000|2021-04-20 09:00:00|439.39|436.99|439.2|436.8|439.76|437.36|438.83|436.43|0
1618909500000|2021-04-20 09:05:00|439.12|436.72|440.69|438.29|440.87|438.47|439.12|436.72|0
1618909800000|2021-04-20 09:10:00|440.5|438.1|439.76|437.36|440.69|438.29|439.57|437.17|0
1618910100000|2021-04-20 09:15:00|439.94|437.54|441.61|439.21|441.61|439.21|439.94|437.54|0
1618910400000|2021-04-20 09:20:00|441.8|439.4|441.98|439.58|442.36|439.96|440.31|437.91|0
1618910700000|2021-04-20 09:25:00|442.36|439.96|445.7|443.3|446.26|443.86|442.36|439.96|0
1618911000000|2021-04-20 09:30:00|445.89|443.49|448.22|445.82|449.53|447.13|445.89|443.49|0
1618911300000|2021-04-20 09:35:00|448.04|445.64|448.71|446.31|450.97|448.57|447.57|445.17|0
1618911600000|2021-04-20 09:40:00|448.52|446.12|449.08|446.68|451.14|448.74|448.52|446.12|0
1618911900000|2021-04-20 09:45:00|449.46|447.06|451.51|449.11|453.2|450.8|449.27|446.87|0
1618912200000|2021-04-20 09:50:00|451.7|449.3|450.39|447.99|451.7|449.3|449.83|447.43|0
1618912500000|2021-04-20 09:55:00|450.58|448.18|451.51|449.11|453.95|451.55|450.58|448.18|0
1618912800000|2021-04-20 10:00:00|451.32|448.92|452.07|449.67|454.14|451.74|451.14|448.74|0
1618913100000|2021-04-20 10:05:00|452.26|449.86|451.88|449.48|453.95|451.55|451.7|449.3|0
1618913400000|2021-04-20 10:10:00|452.07|449.67|452.63|450.23|454.32|451.92|452.07|449.67|0
1618913700000|2021-04-20 10:15:00|452.82|450.42|453.57|451.17|454.32|451.92|452.44|450.04|0
1618914000000|2021-04-20 10:20:00|453.38|450.98|453.29|450.89|454.13|451.73|453|450.6|0
1618914300000|2021-04-20 10:25:00|453.57|451.17|451.88|449.48|453.76|451.36|451.69|449.29|0
1618914600000|2021-04-20 10:30:00|452.07|449.67|451.88|449.48|452.07|449.67|450.01|447.61|0
1618914900000|2021-04-20 10:35:00|452.06|449.66|451.41|449.01|452.25|449.85|450.94|448.54|0
1618915200000|2021-04-20 10:40:00|451.5|449.1|456.57|454.17|457.89|455.49|451.41|449.01|0
1618915500000|2021-04-20 10:45:00|456.67|454.27|454.69|452.29|457.14|454.74|454.31|451.91|0
1618915800000|2021-04-20 10:50:00|454.5|452.1|452.81|450.41|456.01|453.61|452.81|450.41|0
1618916100000|2021-04-20 10:55:00|452.44|450.04|451.68|449.28|452.62|450.22|451.5|449.1|0
1618916400000|2021-04-20 11:00:00|451.87|449.47|453.18|450.78|453.18|450.78|451.31|448.91|0
1618916700000|2021-04-20 11:05:00|453.37|450.97|451.87|449.47|453.93|451.53|451.68|449.28|0
1618917000000|2021-04-20 11:10:00|452.24|449.84|451.87|449.47|452.43|450.03|451.31|448.91|0
1618917300000|2021-04-20 11:15:00|452.06|449.66|453.37|450.97|454.31|451.91|451.31|448.91|0
1618917600000|2021-04-20 11:20:00|453.18|450.78|453.93|451.53|454.31|451.91|451.87|449.47|0
1618917900000|2021-04-20 11:25:00|454.12|451.72|453.65|451.25|454.31|451.91|452.62|450.22|0
1618918200000|2021-04-20 11:30:00|453.55|451.15|451.86|449.46|454.12|451.72|451.86|449.46|0
1618918500000|2021-04-20 11:35:00|451.68|449.28|451.3|448.9|451.86|449.46|450.37|447.97|0
1618918800000|2021-04-20 11:40:00|451.11|448.71|451.11|448.71|451.3|448.9|450.74|448.34|0
1618919100000|2021-04-20 11:45:00|450.93|448.53|451.3|448.9|451.3|448.9|450.74|448.34|0
1618919400000|2021-04-20 11:50:00|451.11|448.71|450.92|448.52|451.3|448.9|450.55|448.15|0
1618919700000|2021-04-20 11:55:00|451.11|448.71|451.3|448.9|451.3|448.9|450.74|448.34|0
1618920000000|2021-04-20 12:00:00|451.11|448.71|450.36|447.96|451.3|448.9|450.36|447.96|0
1618920300000|2021-04-20 12:05:00|450.55|448.15|450.73|448.33|451.29|448.89|450.17|447.77|0
1618920600000|2021-04-20 12:10:00|450.92|448.52|450.73|448.33|451.29|448.89|450.17|447.77|0
1618920900000|2021-04-20 12:15:00|450.36|447.96|450.73|448.33|450.92|448.52|450.17|447.77|0
1618921200000|2021-04-20 12:20:00|450.54|448.14|452.41|450.01|452.42|450.02|450.17|447.77|0
1618921500000|2021-04-20 12:25:00|452.23|449.83|452.6|450.2|453.35|450.95|452.04|449.64|0
1618921800000|2021-04-20 12:30:00|452.79|450.39|452.79|450.39|453.54|451.14|452.41|450.01|0
1618922100000|2021-04-20 12:35:00|452.6|450.2|452.79|450.39|453.16|450.76|452.41|450.01|0
1618922400000|2021-04-20 12:40:00|452.97|450.57|451.85|449.45|452.97|450.57|451.66|449.26|0
1618922700000|2021-04-20 12:45:00|451.66|449.26|451.1|448.7|451.66|449.26|450.54|448.14|0
1618923000000|2021-04-20 12:50:00|451.28|448.88|451.1|448.7|451.28|448.88|450.91|448.51|0
1618923300000|2021-04-20 12:55:00|450.91|448.51|451.28|448.88|451.84|449.44|450.72|448.32|0
1618923600000|2021-04-20 13:00:00|451.1|448.7|450.35|447.95|451.28|448.88|450.16|447.76|0
1618923900000|2021-04-20 13:05:00|450.16|447.76|448.29|445.89|450.35|447.95|447.73|445.33|0
1618924200000|2021-04-20 13:10:00|448.48|446.08|447.92|445.52|448.48|446.08|447.54|445.14|0
1618924500000|2021-04-20 13:15:00|447.73|445.33|447.35|444.95|448.29|445.89|447.17|444.77|0
1618924800000|2021-04-20 13:20:00|447.54|445.14|448.1|445.7|448.1|445.7|447.17|444.77|0
1618925100000|2021-04-20 13:25:00|447.91|445.51|449.03|446.63|449.03|446.63|447.91|445.51|0
1618925400000|2021-04-20 13:30:00|449.22|446.82|447.4|445|449.22|446.82|446.47|444.07|0
1618925700000|2021-04-20 13:35:00|447.59|445.19|444.6|442.2|448.9|446.5|443.11|440.71|0
1618926000000|2021-04-20 13:40:00|444.78|442.38|444.6|442.2|446.28|443.88|443.85|441.45|0
1618926300000|2021-04-20 13:45:00|444.41|442.01|443.48|441.08|444.97|442.57|443.11|440.71|0
1618926600000|2021-04-20 13:50:00|443.66|441.26|442.55|440.15|446.09|443.69|442.36|439.96|0
1618926900000|2021-04-20 13:55:00|442.92|440.52|444.59|442.19|444.59|442.19|442.73|440.33|0
1618927200000|2021-04-20 14:00:00|445.15|442.75|447.95|445.55|448.52|446.12|442.92|440.52|0
1618927500000|2021-04-20 14:05:00|448.33|445.93|447.2|444.8|448.52|446.12|444.96|442.56|0
1618927800000|2021-04-20 14:10:00|447.39|444.99|448.7|446.3|449.08|446.68|445.52|443.12|0
1618928100000|2021-04-20 14:15:00|449.08|446.68|446.64|444.24|449.26|446.86|445.33|442.93|0
1618928400000|2021-04-20 14:20:00|447.02|444.62|446.83|444.43|447.95|445.55|446.45|444.05|0
1618928700000|2021-04-20 14:25:00|446.64|444.24|447.76|445.36|448.32|445.92|445.33|442.93|0
1618929000000|2021-04-20 14:30:00|447.57|445.17|452.45|450.05|452.45|450.05|447.57|445.17|0
1618929300000|2021-04-20 14:35:00|451.7|449.3|451.13|448.73|451.89|449.49|449.45|447.05|0
1618929600000|2021-04-20 14:40:00|451.51|449.11|455.65|453.25|456.98|454.58|451.13|448.73|0
1618929900000|2021-04-20 14:45:00|456.03|453.63|458.68|456.28|458.87|456.47|455.84|453.44|0
1618930200000|2021-04-20 14:50:00|458.87|456.47|467.31|464.91|467.31|464.91|458.49|456.09|0
1618930500000|2021-04-20 14:55:00|466.93|464.53|462.97|460.57|467.31|464.91|462.22|459.82|0
1618930800000|2021-04-20 15:00:00|463.35|460.95|463.53|461.13|466.55|464.15|462.59|460.19|0
1618931100000|2021-04-20 15:05:00|463.35|460.95|462.97|460.57|464.85|462.45|462.22|459.82|0
1618931400000|2021-04-20 15:10:00|462.78|460.38|464.47|462.07|464.85|462.45|462.4|460|0
1618931700000|2021-04-20 15:15:00|464.66|462.26|469.38|466.98|469.57|467.17|463.72|461.32|0
1618932000000|2021-04-20 15:20:00|469|466.6|471.66|469.26|472.23|469.83|467.87|465.47|0
1618932300000|2021-04-20 15:25:00|471.85|469.45|469.18|466.78|471.85|469.45|468.23|465.83|0
1618932600000|2021-04-20 15:30:00|469.75|467.35|471.57|469.17|471.57|469.17|469.3|466.9|0
1618932900000|2021-04-20 15:35:00|471.19|468.79|474.56|472.16|476.33|473.93|471.19|468.79|0
1618933200000|2021-04-20 15:40:00|473.42|471.02|470.57|468.17|473.42|471.02|470.2|467.8|0
1618933500000|2021-04-20 15:45:00|470.76|468.36|469.44|467.04|471.71|469.31|469.25|466.85|0
1618933800000|2021-04-20 15:50:00|469.63|467.23|468.02|465.62|472.28|469.88|468.02|465.62|0
1618934100000|2021-04-20 15:55:00|468.21|465.81|469.72|467.32|469.72|467.32|467.83|465.43|0
1618934400000|2021-04-20 16:00:00|469.53|467.13|466.97|464.57|470.67|468.27|466.78|464.38|0
1618934700000|2021-04-20 16:05:00|467.16|464.76|466.4|464|467.92|465.52|465.84|463.44|0
1618935000000|2021-04-20 16:10:00|466.59|464.19|464.13|461.73|466.97|464.57|464.13|461.73|0
1618935300000|2021-04-20 16:15:00|463.94|461.54|462.62|460.22|464.32|461.92|462.62|460.22|0
1618935600000|2021-04-20 16:20:00|462.43|460.03|462.05|459.65|462.62|460.22|461.86|459.46|0
1618935900000|2021-04-20 16:25:00|461.86|459.46|463.37|460.97|463.56|461.16|461.29|458.89|0
1618936200000|2021-04-20 16:30:00|463.18|460.78|464.12|461.72|464.12|461.72|462.8|460.4|0
1618936500000|2021-04-20 16:35:00|464.31|461.91|464.5|462.1|464.69|462.29|463.18|460.78|0
1618936800000|2021-04-20 16:40:00|464.69|462.29|466.59|464.19|466.78|464.38|464.69|462.29|0
1618937100000|2021-04-20 16:45:00|466.4|464|467.53|465.13|467.91|465.51|466.4|464|0
1618937400000|2021-04-20 16:50:00|467.91|465.51|468.29|465.89|468.29|465.89|465.45|463.05|0
1618937700000|2021-04-20 16:55:00|468.1|465.7|464.12|461.72|468.1|465.7|463.74|461.34|0
1618938000000|2021-04-20 17:00:00|464.5|462.1|465.06|462.66|466.96|464.56|464.12|461.72|0
1618938300000|2021-04-20 17:05:00|465.25|462.85|466.01|463.61|466.39|463.99|464.87|462.47|0
1618938600000|2021-04-20 17:10:00|465.82|463.42|466.01|463.61|467.15|464.75|465.06|462.66|0
1618938900000|2021-04-20 17:15:00|465.82|463.42|464.49|462.09|466.77|464.37|464.11|461.71|0
1618939200000|2021-04-20 17:20:00|464.3|461.9|469.05|466.65|469.24|466.84|464.02|461.62|0
1618939500000|2021-04-20 17:25:00|468.86|466.46|469.81|467.41|470|467.6|468.86|466.46|0
1618939800000|2021-04-20 17:30:00|469.62|467.22|470.19|467.79|470.19|467.79|468.47|466.07|0
1618940100000|2021-04-20 17:35:00|470|467.6|468.47|466.07|470.19|467.79|468.28|465.88|0
1618940400000|2021-04-20 17:40:00|468.28|465.88|468.28|465.88|469.42|467.02|467.52|465.12|0
1618940700000|2021-04-20 17:45:00|468.47|466.07|467.52|465.12|468.85|466.45|466.19|463.79|0
1618941000000|2021-04-20 17:50:00|467.33|464.93|466.38|463.98|467.9|465.5|466|463.6|0
1618941300000|2021-04-20 17:55:00|466.57|464.17|465.05|462.65|466.95|464.55|464.86|462.46|0
1618941600000|2021-04-20 18:00:00|465.24|462.84|464.86|462.46|466|463.6|464.67|462.27|0
1618941900000|2021-04-20 18:05:00|464.67|462.27|463.91|461.51|465.81|463.41|463.73|461.33|0
1618942200000|2021-04-20 18:10:00|463.72|461.32|464.29|461.89|465.24|462.84|463.72|461.32|0
1618942500000|2021-04-20 18:15:00|464.67|462.27|465.43|463.03|466|463.6|464.48|462.08|0
1618942800000|2021-04-20 18:20:00|465.62|463.22|465.24|462.84|465.62|463.22|464.29|461.89|0
1618943100000|2021-04-20 18:25:00|465.43|463.03|467.89|465.49|468.08|465.68|465.24|462.84|0
1618943400000|2021-04-20 18:30:00|468.08|465.68|471.51|469.11|471.51|469.11|468.08|465.68|0
1618943700000|2021-04-20 18:35:00|471.7|469.3|471.13|468.73|472.08|469.68|470.36|467.96|0
1618944000000|2021-04-20 18:40:00|471.32|468.92|470.36|467.96|471.7|469.3|470.36|467.96|0
1618944300000|2021-04-20 18:45:00|470.55|468.15|469.98|467.58|471.31|468.91|469.79|467.39|0
1618944600000|2021-04-20 18:50:00|470.17|467.77|470.55|468.15|470.84|468.44|468.08|465.68|0
1618944900000|2021-04-20 18:55:00|470.74|468.34|473.03|470.63|474.37|471.97|470.74|468.34|0
1618945200000|2021-04-20 19:00:00|472.84|470.44|469.41|467.01|472.84|470.44|469.02|466.62|0
1618945500000|2021-04-20 19:05:00|469.6|467.2|467.5|465.1|469.6|467.2|467.31|464.91|0
1618945800000|2021-04-20 19:10:00|467.31|464.91|465.79|463.39|467.88|465.48|465.6|463.2|0
1618946100000|2021-04-20 19:15:00|465.7|463.3|466.36|463.96|466.36|463.96|464.66|462.26|0
1618946400000|2021-04-20 19:20:00|466.17|463.77|464.65|462.25|466.17|463.77|464.65|462.25|0
1618946700000|2021-04-20 19:25:00|464.46|462.06|465.03|462.63|465.79|463.39|464.28|461.88|0
1618947000000|2021-04-20 19:30:00|464.84|462.44|463.33|460.93|465.6|463.2|463.33|460.93|0
1618947300000|2021-04-20 19:35:00|463.14|460.74|463.7|461.3|465.03|462.63|462.76|460.36|0
1618947600000|2021-04-20 19:40:00|463.89|461.49|460.49|458.09|463.89|461.49|460.12|457.72|0
1618947900000|2021-04-20 19:45:00|460.3|457.9|460.49|458.09|461.53|459.13|459.36|456.96|0
1618948200000|2021-04-20 19:50:00|461.06|458.66|461.43|459.03|461.62|459.22|459.93|457.53|0
1618948500000|2021-04-20 19:55:00|461.06|458.66|463.32|460.92|463.32|460.92|460.49|458.09|0
1618948800000|2021-04-20 20:00:00|462.94|460.54|465.97|463.57|466.54|464.14|462.75|460.35|0
1618949100000|2021-04-20 20:05:00|466.16|463.76|466.35|463.95|466.35|463.95|465.4|463|0
1618949400000|2021-04-20 20:10:00|466.54|464.14|466.07|463.67|467.3|464.9|465.59|463.19|0
1618949700000|2021-04-20 20:15:00|466.99|464.19|466.77|463.97|467.07|464.27|466.77|463.97|0
1618950000000|2021-04-20 20:20:00|466.79|463.99|466.79|463.99|466.79|463.99|466.77|463.97|0
1618950300000|2021-04-20 20:25:00|466.68|463.88|466.9|464.1|467.1|464.3|466.68|463.88|0
1618950600000|2021-04-20 20:30:00|466.64|463.84|466.83|464.03|467.21|464.41|466.45|463.65|0
1618950900000|2021-04-20 20:35:00|467.02|464.22|467.78|464.98|467.78|464.98|466.83|464.03|0
1618951200000|2021-04-20 20:40:00|467.59|464.79|467.21|464.41|467.78|464.98|467.02|464.22|0
1618951500000|2021-04-20 20:45:00|467.4|464.6|467.59|464.79|467.97|465.17|467.21|464.41|0
1618951800000|2021-04-20 20:50:00|467.4|464.6|468.16|465.36|468.16|465.36|467.4|464.6|0
1618952100000|2021-04-20 20:55:00|467.78|464.98|467.59|464.79|467.97|465.17|467.4|464.6|0
1618952400000|2021-04-20 21:00:00|467.54|464.74|467.4|464.6|467.68|464.88|467.24|464.44|0
1618952700000|2021-04-20 21:05:00|467.46|464.66|466.04|463.24|467.54|464.74|465.74|462.94|0
1618953000000|2021-04-20 21:10:00|466.13|463.33|466.1|463.3|466.13|463.33|465.99|463.19|0
1618953300000|2021-04-20 21:15:00|466.07|463.27|466.12|463.32|466.12|463.32|465.96|463.16|0
1618953600000|2021-04-20 21:20:00|466.09|463.29|466.07|463.27|466.09|463.29|466.01|463.21|0
1618953900000|2021-04-20 21:25:00|465.99|463.19|465.9|463.1|465.99|463.19|465.82|463.02|0
1618954200000|2021-04-20 21:30:00|465.95|463.15|466.04|463.24|466.04|463.24|465.95|463.15|0
1618954500000|2021-04-20 21:35:00|466.01|463.21|466.04|463.24|466.04|463.24|465.98|463.18|0
1618954800000|2021-04-20 21:40:00|466.09|463.29|466.04|463.24|466.12|463.32|466.01|463.21|0
1618955100000|2021-04-20 21:45:00|466.03|463.23|466.06|463.26|466.12|463.32|466.03|463.23|0
1618955400000|2021-04-20 21:50:00|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1618955700000|2021-04-20 21:55:00|466.06|463.26|466.53|463.73|466.64|463.84|466.06|463.26|0
1618956000000|2021-04-20 22:00:00|466.81|464.01|466.14|463.34|467.09|464.29|465.87|463.07|0
1618956300000|2021-04-20 22:05:00|466.33|463.53|465.95|463.15|466.33|463.53|465.76|462.96|0
1618956600000|2021-04-20 22:10:00|465.76|462.96|465.76|462.96|465.95|463.15|465.57|462.77|0
1618956900000|2021-04-20 22:15:00|465.57|462.77|465.57|462.77|465.76|462.96|465.57|462.77|0
1618957200000|2021-04-20 22:20:00|465.38|462.58|465.95|463.15|465.95|463.15|465.38|462.58|0
1618957500000|2021-04-20 22:25:00|466.14|463.34|465.38|462.58|466.14|463.34|465.19|462.39|0
1618957800000|2021-04-20 22:30:00|465.19|462.39|465.57|462.77|466.14|463.34|465|462.2|0
1618958100000|2021-04-20 22:35:00|465.76|462.96|465.38|462.58|465.76|462.96|465.19|462.39|0
1618958400000|2021-04-20 22:40:00|465.19|462.39|464.81|462.01|465.38|462.58|464.81|462.01|0
1618958700000|2021-04-20 22:45:00|465|462.2|464.62|461.82|465|462.2|464.62|461.82|0
1618959000000|2021-04-20 22:50:00|464.43|461.63|464.43|461.63|464.62|461.82|464.43|461.63|0
1618959300000|2021-04-20 22:55:00|464.24|461.44|464.81|462.01|465|462.2|464.05|461.25|0
1618959600000|2021-04-20 23:00:00|464.62|461.82|465.18|462.38|465.75|462.95|464.62|461.82|0
1618959900000|2021-04-20 23:05:00|464.99|462.19|465.94|463.14|466.13|463.33|464.99|462.19|0
1618960200000|2021-04-20 23:10:00|465.75|462.95|465.56|462.76|466.32|463.52|465.56|462.76|0
1618960500000|2021-04-20 23:15:00|465.75|462.95|465.56|462.76|466.32|463.52|465.56|462.76|0
1618960800000|2021-04-20 23:20:00|465.94|463.14|465.56|462.76|465.94|463.14|465.37|462.57|0
1618961100000|2021-04-20 23:25:00|465.94|463.14|465.37|462.57|465.94|463.14|465.18|462.38|0
1618961400000|2021-04-20 23:30:00|465.56|462.76|467.26|464.46|467.26|464.46|465.37|462.57|0
1618961700000|2021-04-20 23:35:00|467.07|464.27|466.69|463.89|467.07|464.27|466.5|463.7|0
1618962000000|2021-04-20 23:40:00|466.88|464.08|465.17|462.37|466.88|464.08|464.99|462.19|0
1618962300000|2021-04-20 23:45:00|465.36|462.56|464.79|461.99|465.36|462.56|464.61|461.81|0
1618962600000|2021-04-20 23:50:00|464.98|462.18|465.93|463.13|466.31|463.51|464.79|461.99|0
1618962900000|2021-04-20 23:55:00|465.74|462.94|465.93|463.13|466.31|463.51|465.74|462.94|0
1618963200000|2021-04-21 00:00:00|465.55|462.75|466.5|463.7|467.45|464.65|465.17|462.37|0
1618963500000|2021-04-21 00:05:00|466.69|463.89|466.69|463.89|468.02|465.22|465.93|463.13|0
1618963800000|2021-04-21 00:10:00|466.5|463.7|465.55|462.75|466.69|463.89|465.36|462.56|0
1618964100000|2021-04-21 00:15:00|465.36|462.56|465.74|462.94|465.93|463.13|464.03|461.23|0
1618964400000|2021-04-21 00:20:00|465.36|462.56|465.36|462.56|465.92|463.12|464.79|461.99|0
1618964700000|2021-04-21 00:25:00|465.17|462.37|465.35|462.55|465.54|462.74|464.79|461.99|0
1618965000000|2021-04-21 00:30:00|465.16|462.36|464.6|461.8|465.54|462.74|464.22|461.42|0
1618965300000|2021-04-21 00:35:00|464.78|461.98|464.59|461.79|464.78|461.98|464.03|461.23|0
1618965600000|2021-04-21 00:40:00|464.4|461.6|464.21|461.41|464.78|461.98|463.84|461.04|0
1618965900000|2021-04-21 00:45:00|464.4|461.6|465.16|462.36|465.16|462.36|464.21|461.41|0
1618966200000|2021-04-21 00:50:00|465.54|462.74|464.97|462.17|465.54|462.74|464.4|461.6|0
1618966500000|2021-04-21 00:55:00|464.78|461.98|465.35|462.55|465.73|462.93|464.59|461.79|0
1618966800000|2021-04-21 01:00:00|465.16|462.36|466.29|463.49|466.86|464.06|464.97|462.17|0
1618967100000|2021-04-21 01:05:00|466.1|463.3|466.29|463.49|466.67|463.87|466.1|463.3|0
1618967400000|2021-04-21 01:10:00|466.48|463.68|467.24|464.44|467.81|465.01|466.48|463.68|0
1618967700000|2021-04-21 01:15:00|467.62|464.82|468.57|465.77|468.76|465.96|467.43|464.63|0
1618968000000|2021-04-21 01:20:00|468.76|465.96|468|465.2|468.76|465.96|467.81|465.01|0
1618968300000|2021-04-21 01:25:00|468.19|465.39|468.57|465.77|468.76|465.96|468|465.2|0
1618968600000|2021-04-21 01:30:00|468.95|466.15|467.62|464.82|469.14|466.34|467.24|464.44|0
1618968900000|2021-04-21 01:35:00|467.43|464.63|466.67|463.87|467.81|465.01|466.29|463.49|0
1618969200000|2021-04-21 01:40:00|466.48|463.68|467.42|464.62|467.99|465.19|466.48|463.68|0
1618969500000|2021-04-21 01:45:00|467.61|464.81|467.04|464.24|468.18|465.38|466.85|464.05|0
1618969800000|2021-04-21 01:50:00|466.66|463.86|467.8|465|467.99|465.19|466.66|463.86|0
1618970100000|2021-04-21 01:55:00|467.99|465.19|469.32|466.52|469.51|466.71|467.8|465|0
1618970400000|2021-04-21 02:00:00|469.51|466.71|471.23|468.43|472.75|469.95|469.51|466.71|0
1618970700000|2021-04-21 02:05:00|471.04|468.24|470.27|467.47|471.23|468.43|469.89|467.09|0
1618971000000|2021-04-21 02:10:00|470.46|467.66|470.08|467.28|470.65|467.85|469.89|467.09|0
1618971300000|2021-04-21 02:15:00|470.27|467.47|470.46|467.66|471.22|468.42|470.08|467.28|0
1618971600000|2021-04-21 02:20:00|470.84|468.04|471.6|468.8|471.79|468.99|470.65|467.85|0
1618971900000|2021-04-21 02:25:00|471.79|468.99|472.18|469.38|472.37|469.57|471.41|468.61|0
1618972200000|2021-04-21 02:30:00|472.08|469.28|471.41|468.61|472.18|469.38|471.22|468.42|0
1618972500000|2021-04-21 02:35:00|471.22|468.42|470.84|468.04|471.22|468.42|470.46|467.66|0
1618972800000|2021-04-21 02:40:00|471.03|468.23|471.6|468.8|471.98|469.18|470.84|468.04|0
1618973100000|2021-04-21 02:45:00|471.41|468.61|471.41|468.61|471.7|468.9|471.03|468.23|0
1618973400000|2021-04-21 02:50:00|471.22|468.42|470.26|467.46|471.41|468.61|469.88|467.08|0
1618973700000|2021-04-21 02:55:00|469.88|467.08|470.07|467.27|470.26|467.46|469.79|466.99|0
1618974000000|2021-04-21 03:00:00|470.26|467.46|468.93|466.13|470.26|467.46|468.93|466.13|0
1618974300000|2021-04-21 03:05:00|469.12|466.32|468.74|465.94|469.5|466.7|468.36|465.56|0
1618974600000|2021-04-21 03:10:00|468.93|466.13|468.54|465.74|469.12|466.32|467.97|465.17|0
1618974900000|2021-04-21 03:15:00|468.35|465.55|469.11|466.31|469.3|466.5|468.16|465.36|0
1618975200000|2021-04-21 03:20:00|468.92|466.12|469.3|466.5|469.49|466.69|468.92|466.12|0
1618975500000|2021-04-21 03:25:00|469.49|466.69|468.73|465.93|469.49|466.69|468.54|465.74|0
1618975800000|2021-04-21 03:30:00|468.54|465.74|468.92|466.12|469.3|466.5|468.35|465.55|0
1618976100000|2021-04-21 03:35:00|468.73|465.93|470.06|467.26|470.06|467.26|468.73|465.93|0
1618976400000|2021-04-21 03:40:00|469.87|467.07|470.25|467.45|471.21|468.41|469.87|467.07|0
1618976700000|2021-04-21 03:45:00|470.44|467.64|470.25|467.45|470.63|467.83|470.06|467.26|0
1618977000000|2021-04-21 03:50:00|470.06|467.26|468.54|465.74|470.44|467.64|468.54|465.74|0
1618977300000|2021-04-21 03:55:00|468.35|465.55|468.34|465.54|468.54|465.74|467.96|465.16|0
1618977600000|2021-04-21 04:00:00|468.15|465.35|467.96|465.16|468.53|465.73|467.96|465.16|0
1618977900000|2021-04-21 04:05:00|467.77|464.97|467.39|464.59|467.77|464.97|467.01|464.21|0
1618978200000|2021-04-21 04:10:00|467.58|464.78|467.39|464.59|467.58|464.78|467.2|464.4|0
1618978500000|2021-04-21 04:15:00|467.58|464.78|467.77|464.97|467.96|465.16|467.2|464.4|0
1618978800000|2021-04-21 04:20:00|467.58|464.78|467.96|465.16|468.15|465.35|467.58|464.78|0
1618979100000|2021-04-21 04:25:00|467.77|464.97|469.1|466.3|469.1|466.3|467.58|464.78|0
1618979400000|2021-04-21 04:30:00|469.29|466.49|468.91|466.11|469.29|466.49|468.15|465.35|0
1618979700000|2021-04-21 04:35:00|468.72|465.92|469.1|466.3|469.1|466.3|468.34|465.54|0
1618980000000|2021-04-21 04:40:00|469.2|466.4|468.91|466.11|469.67|466.87|468.33|465.53|0
1618980300000|2021-04-21 04:45:00|469.1|466.3|468.14|465.34|469.1|466.3|467.95|465.15|0
1618980600000|2021-04-21 04:50:00|468.33|465.53|467.95|465.15|468.33|465.53|467.76|464.96|0
1618980900000|2021-04-21 04:55:00|467.76|464.96|467.95|465.15|467.95|465.15|467.76|464.96|0
1618981200000|2021-04-21 05:00:00|467.76|464.96|468.9|466.1|469.09|466.29|467.38|464.58|0
1618981500000|2021-04-21 05:05:00|469.09|466.29|469.47|466.67|470.04|467.24|468.9|466.1|0
1618981800000|2021-04-21 05:10:00|469.85|467.05|471.18|468.38|471.18|468.38|469.66|466.86|0
1618982100000|2021-04-21 05:15:00|471.38|468.58|470.23|467.43|471.38|468.58|470.23|467.43|0
1618982400000|2021-04-21 05:20:00|470.04|467.24|469.47|466.67|470.23|467.43|469.28|466.48|0
1618982700000|2021-04-21 05:25:00|469.09|466.29|468.32|465.52|469.28|466.48|468.32|465.52|0
1618983000000|2021-04-21 05:30:00|468.13|465.33|468.13|465.33|468.89|466.09|467.75|464.95|0
1618983300000|2021-04-21 05:35:00|468.51|465.71|468.32|465.52|468.7|465.9|467.75|464.95|0
1618983600000|2021-04-21 05:40:00|468.13|465.33|468.32|465.52|469.08|466.28|467.94|465.14|0
1618983900000|2021-04-21 05:45:00|468.51|465.71|468.13|465.33|468.89|466.09|467.56|464.76|0
1618984200000|2021-04-21 05:50:00|468.32|465.52|468.13|465.33|468.32|465.52|467.75|464.95|0
1618984500000|2021-04-21 05:55:00|467.94|465.14|468.32|465.52|468.32|465.52|467.18|464.38|0
1618984800000|2021-04-21 06:00:00|468.13|465.33|466.23|463.43|469.08|466.28|466.04|463.24|0
1618985100000|2021-04-21 06:05:00|466.04|463.24|466.42|463.62|466.61|463.81|465.47|462.67|0
1618985400000|2021-04-21 06:10:00|466.61|463.81|465.85|463.05|467.36|464.56|465.66|462.86|0
1618985700000|2021-04-21 06:15:00|466.04|463.24|464.52|461.72|466.04|463.24|464.52|461.72|0
1618986000000|2021-04-21 06:20:00|464.71|461.91|464.71|461.91|464.9|462.1|463.95|461.15|0
1618986300000|2021-04-21 06:25:00|464.9|462.1|463.38|460.58|464.9|462.1|463.38|460.58|0
1618986600000|2021-04-21 06:30:00|463.19|460.39|463.38|460.58|463.57|460.77|462.81|460.01|0
1618986900000|2021-04-21 06:35:00|463.57|460.77|462.62|459.82|463.76|460.96|462.24|459.44|0
1618987200000|2021-04-21 06:40:00|462.53|459.73|462.05|459.25|462.62|459.82|461.49|458.69|0
1618987500000|2021-04-21 06:45:00|462.24|459.44|462.81|460.01|463|460.2|462.24|459.44|0
1618987800000|2021-04-21 06:50:00|463|460.2|463.19|460.39|463.37|460.57|463|460.2|0
1618988100000|2021-04-21 06:55:00|463.18|460.38|462.43|459.63|463.18|460.38|462.43|459.63|0
1618988400000|2021-04-21 07:00:00|462.81|460.01|461.7|458.9|463.35|460.55|460|457.2|0
1618988700000|2021-04-21 07:05:00|461.31|458.91|460.36|457.96|461.88|459.48|459.42|457.02|0
1618989000000|2021-04-21 07:10:00|460.55|458.15|460.36|457.96|461.12|458.72|459.23|456.83|0
1618989300000|2021-04-21 07:15:00|460.55|458.15|460.55|458.15|460.74|458.34|458.95|456.55|0
1618989600000|2021-04-21 07:20:00|460.74|458.34|459.41|457.01|460.74|458.34|458.66|456.26|0
1618989900000|2021-04-21 07:25:00|459.6|457.2|461.12|458.72|462.26|459.86|459.41|457.01|0
1618990200000|2021-04-21 07:30:00|460.74|458.34|460.93|458.53|461.88|459.48|460.36|457.96|0
1618990500000|2021-04-21 07:35:00|460.74|458.34|459.98|457.58|461.31|458.91|459.98|457.58|0
1618990800000|2021-04-21 07:40:00|459.79|457.39|459.41|457.01|460.74|458.34|459.22|456.82|0
1618991100000|2021-04-21 07:45:00|459.32|456.92|459.98|457.58|459.98|457.58|459.22|456.82|0
1618991400000|2021-04-21 07:50:00|459.79|457.39|459.6|457.2|459.98|457.58|459.03|456.63|0
1618991700000|2021-04-21 07:55:00|459.41|457.01|458.65|456.25|459.79|457.39|458.65|456.25|0
1618992000000|2021-04-21 08:00:00|458.84|456.44|459.41|457.01|459.78|457.38|458.84|456.44|0
1618992300000|2021-04-21 08:05:00|459.4|457|458.84|456.44|459.97|457.57|458.84|456.44|0
1618992600000|2021-04-21 08:10:00|459.03|456.63|459.21|456.81|459.97|457.57|459.02|456.62|0
1618992900000|2021-04-21 08:15:00|459.02|456.62|459.78|457.38|459.97|457.57|458.65|456.25|0
1618993200000|2021-04-21 08:20:00|459.59|457.19|460.54|458.14|460.54|458.14|459.02|456.62|0
1618993500000|2021-04-21 08:25:00|460.35|457.95|460.54|458.14|460.72|458.32|459.59|457.19|0
1618993800000|2021-04-21 08:30:00|460.72|458.32|461.1|458.7|461.29|458.89|460.54|458.14|0
1618994100000|2021-04-21 08:35:00|460.91|458.51|461.29|458.89|461.67|459.27|460.53|458.13|0
1618994400000|2021-04-21 08:40:00|461.1|458.7|462.62|460.22|462.81|460.41|460.91|458.51|0
1618994700000|2021-04-21 08:45:00|462.43|460.03|461.67|459.27|462.43|460.03|461.29|458.89|0
1618995000000|2021-04-21 08:50:00|461.86|459.46|462.62|460.22|462.81|460.41|460.91|458.51|0
1618995300000|2021-04-21 08:55:00|462.24|459.84|461.67|459.27|462.81|460.41|461.67|459.27|0
1618995600000|2021-04-21 09:00:00|461.86|459.46|461.66|459.26|461.86|459.46|460.91|458.51|0
1618995900000|2021-04-21 09:05:00|461.76|459.36|460.91|458.51|462.04|459.64|460.72|458.32|0
1618996200000|2021-04-21 09:10:00|461.09|458.69|461.47|459.07|461.85|459.45|460.72|458.32|0
1618996500000|2021-04-21 09:15:00|461.66|459.26|461.09|458.69|461.85|459.45|460.34|457.94|0
1618996800000|2021-04-21 09:20:00|460.9|458.5|460.33|457.93|460.9|458.5|460.14|457.74|0
1618997100000|2021-04-21 09:25:00|460.52|458.12|460.9|458.5|461.09|458.69|460.52|458.12|0
1618997400000|2021-04-21 09:30:00|461.09|458.69|462.23|459.83|462.42|460.02|460.9|458.5|0
1618997700000|2021-04-21 09:35:00|462.14|459.74|463.75|461.35|464.51|462.11|462.14|459.74|0
1618998000000|2021-04-21 09:40:00|463.84|461.44|462.98|460.58|464.51|462.11|462.98|460.58|0
1618998300000|2021-04-21 09:45:00|463.74|461.34|462.79|460.39|463.93|461.53|462.79|460.39|0
1618998600000|2021-04-21 09:50:00|462.6|460.2|462.41|460.01|462.6|460.2|461.84|459.44|0
1618998900000|2021-04-21 09:55:00|462.6|460.2|462.41|460.01|462.98|460.58|462.22|459.82|0
1618999200000|2021-04-21 10:00:00|462.22|459.82|462.98|460.58|463.17|460.77|462.22|459.82|0
1618999500000|2021-04-21 10:05:00|463.17|460.77|462.41|460.01|463.17|460.77|461.46|459.06|0
1618999800000|2021-04-21 10:10:00|462.22|459.82|462.41|460.01|462.98|460.58|462.03|459.63|0
1619000100000|2021-04-21 10:15:00|462.22|459.82|463.74|461.34|463.93|461.53|460.89|458.49|0
1619000400000|2021-04-21 10:20:00|463.93|461.53|463.93|461.53|464.12|461.72|463.36|460.96|0
1619000700000|2021-04-21 10:25:00|463.74|461.34|462.97|460.57|464.12|461.72|462.97|460.57|0
1619001000000|2021-04-21 10:30:00|463.16|460.76|462.59|460.19|463.16|460.76|461.64|459.24|0
1619001300000|2021-04-21 10:35:00|462.4|460|461.45|459.05|462.78|460.38|461.45|459.05|0
1619001600000|2021-04-21 10:40:00|461.64|459.24|462.02|459.62|462.78|460.38|461.45|459.05|0
1619001900000|2021-04-21 10:45:00|461.83|459.43|460.31|457.91|462.21|459.81|460.31|457.91|0
1619002200000|2021-04-21 10:50:00|460.13|457.73|459.18|456.78|460.13|457.73|458.61|456.21|0
1619002500000|2021-04-21 10:55:00|459.28|456.88|457.48|455.08|459.37|456.97|457.29|454.89|0
1619002800000|2021-04-21 11:00:00|457.29|454.89|458.42|456.02|458.99|456.59|457.1|454.7|0
1619003100000|2021-04-21 11:05:00|458.61|456.21|460.31|457.91|460.31|457.91|458.42|456.02|0
1619003400000|2021-04-21 11:10:00|460.12|457.72|460.5|458.1|460.69|458.29|460.12|457.72|0
1619003700000|2021-04-21 11:15:00|460.31|457.91|459.74|457.34|460.69|458.29|459.74|457.34|0
1619004000000|2021-04-21 11:20:00|459.93|457.53|459.98|457.58|460.31|457.91|459.22|456.82|0
1619004300000|2021-04-21 11:25:00|459.79|457.39|460.92|458.52|460.92|458.52|459.79|457.39|0
1619004600000|2021-04-21 11:30:00|460.73|458.33|460.35|457.95|460.92|458.52|459.97|457.57|0
1619004900000|2021-04-21 11:35:00|460.54|458.14|460.92|458.52|460.92|458.52|460.54|458.14|0
1619005200000|2021-04-21 11:40:00|460.73|458.33|460.92|458.52|460.92|458.52|460.35|457.95|0
1619005500000|2021-04-21 11:45:00|460.73|458.33|461.87|459.47|461.87|459.47|460.73|458.33|0
1619005800000|2021-04-21 11:50:00|462.06|459.66|461.49|459.09|462.44|460.04|461.49|459.09|0
1619006100000|2021-04-21 11:55:00|461.87|459.47|461.68|459.28|461.87|459.47|461.3|458.9|0
1619006400000|2021-04-21 12:00:00|461.59|459.19|462.44|460.04|463.01|460.61|461.3|458.9|0
1619006700000|2021-04-21 12:05:00|462.25|459.85|463.01|460.61|463.01|460.61|461.87|459.47|0
1619007000000|2021-04-21 12:10:00|463.2|460.8|462.62|460.22|463.39|460.99|462.62|460.22|0
1619007300000|2021-04-21 12:15:00|462.43|460.03|463.96|461.56|464.15|461.75|462.43|460.03|0
1619007600000|2021-04-21 12:20:00|464.15|461.75|465.29|462.89|465.86|463.46|464.15|461.75|0
1619007900000|2021-04-21 12:25:00|465.48|463.08|465.86|463.46|466.24|463.84|465.48|463.08|0
1619008200000|2021-04-21 12:30:00|465.67|463.27|467.2|464.8|467.77|465.37|465.29|462.89|0
1619008500000|2021-04-21 12:35:00|467.39|464.99|469.11|466.71|469.49|467.09|466.81|464.41|0
1619008800000|2021-04-21 12:40:00|468.92|466.52|467.39|464.99|468.92|466.52|467.19|464.79|0
1619009100000|2021-04-21 12:45:00|467.58|465.18|466.24|463.84|467.58|465.18|466.05|463.65|0
1619009400000|2021-04-21 12:50:00|466.43|464.03|467.19|464.79|467.19|464.79|466.24|463.84|0
1619009700000|2021-04-21 12:55:00|467|464.6|466.43|464.03|467.19|464.79|466.24|463.84|0
1619010000000|2021-04-21 13:00:00|466.62|464.22|466.23|463.83|466.62|464.22|465.66|463.26|0
1619010300000|2021-04-21 13:05:00|466.04|463.64|466.23|463.83|466.62|464.22|466.04|463.64|0
1619010600000|2021-04-21 13:10:00|466.42|464.02|466.42|464.02|467.57|465.17|466.42|464.02|0
1619010900000|2021-04-21 13:15:00|466.23|463.83|467|464.6|467|464.6|465.47|463.07|0
1619011200000|2021-04-21 13:20:00|467.38|464.98|466.99|464.59|467.57|465.17|466.04|463.64|0
1619011500000|2021-04-21 13:25:00|466.8|464.4|465.66|463.26|466.99|464.59|465.47|463.07|0
1619011800000|2021-04-21 13:30:00|466.61|464.21|467.4|465|467.97|465.57|463.56|461.16|0
1619012100000|2021-04-21 13:35:00|467.21|464.81|466.25|463.85|468.16|465.76|464.74|462.34|0
1619012400000|2021-04-21 13:40:00|466.83|464.43|463.22|460.82|467.59|465.19|462.84|460.44|0
1619012700000|2021-04-21 13:45:00|463.03|460.63|457.92|455.52|463.4|461|456.79|454.39|0
1619013000000|2021-04-21 13:50:00|457.73|455.33|456.79|454.39|457.73|455.33|455.28|452.88|0
1619013300000|2021-04-21 13:55:00|456.6|454.2|452.84|450.44|456.79|454.39|452.84|450.44|0
1619013600000|2021-04-21 14:00:00|452.66|450.26|453.97|451.57|453.97|451.57|452.09|449.69|0
1619013900000|2021-04-21 14:05:00|453.78|451.38|454.34|451.94|455.47|453.07|453.4|451|0
1619014200000|2021-04-21 14:10:00|454.53|452.13|454.9|452.5|455.09|452.69|453.03|450.63|0
1619014500000|2021-04-21 14:15:00|454.53|452.13|453.78|451.38|455.84|453.44|452.28|449.88|0
1619014800000|2021-04-21 14:20:00|454.15|451.75|450.22|447.82|455.28|452.88|450.22|447.82|0
1619015100000|2021-04-21 14:25:00|450.03|447.63|448.54|446.14|450.22|447.82|447.79|445.39|0
1619015400000|2021-04-21 14:30:00|448.72|446.32|449.93|447.53|450.5|448.1|448.24|445.84|0
1619015700000|2021-04-21 14:35:00|449.74|447.34|450.12|447.72|450.31|447.91|447.68|445.28|0
1619016000000|2021-04-21 14:40:00|449.74|447.34|448.62|446.22|449.93|447.53|448.24|445.84|0
1619016300000|2021-04-21 14:45:00|448.05|445.65|446.46|444.06|449.37|446.97|444.31|441.91|0
1619016600000|2021-04-21 14:50:00|447.02|444.62|447.96|445.56|448.34|445.94|446.27|443.87|0
1619016900000|2021-04-21 14:55:00|448.15|445.75|446.64|444.24|449.1|446.7|446.64|444.24|0
1619017200000|2021-04-21 15:00:00|446.46|444.06|444.39|441.99|447.59|445.19|443.63|441.23|0
1619017500000|2021-04-21 15:05:00|444.57|442.17|445.14|442.74|445.7|443.3|444.2|441.8|0
1619017800000|2021-04-21 15:10:00|445.32|442.92|443.26|440.86|445.51|443.11|442.51|440.11|0
1619018100000|2021-04-21 15:15:00|443.63|441.23|443.44|441.04|443.63|441.23|442.69|440.29|0
1619018400000|2021-04-21 15:20:00|443.26|440.86|444.38|441.98|444.76|442.36|443.07|440.67|0
1619018700000|2021-04-21 15:25:00|444.19|441.79|443.07|440.67|444.57|442.17|443.07|440.67|0
1619019000000|2021-04-21 15:30:00|443.44|441.04|441.38|438.98|443.44|441.04|441.38|438.98|0
1619019300000|2021-04-21 15:35:00|441.57|439.17|441.94|439.54|442.88|440.48|441.57|439.17|0
1619019600000|2021-04-21 15:40:00|441.75|439.35|440.82|438.42|442.13|439.73|440.82|438.42|0
1619019900000|2021-04-21 15:45:00|440.63|438.23|440.81|438.41|441.56|439.16|440.63|438.23|0
1619020200000|2021-04-21 15:50:00|441|438.6|440.25|437.85|441.19|438.79|440.07|437.67|0
1619020500000|2021-04-21 15:55:00|440.07|437.67|438.2|435.8|440.07|437.67|438.01|435.61|0
1619020800000|2021-04-21 16:00:00|438.01|435.61|438.38|435.98|439.13|436.73|438.01|435.61|0
1619021100000|2021-04-21 16:05:00|438.57|436.17|438.75|436.35|439.69|437.29|438.38|435.98|0
1619021400000|2021-04-21 16:10:00|438.94|436.54|439.31|436.91|439.5|437.1|438.94|436.54|0
1619021700000|2021-04-21 16:15:00|439.5|437.1|438.57|436.17|439.69|437.29|438.57|436.17|0
1619022000000|2021-04-21 16:20:00|438.75|436.35|439.31|436.91|439.5|437.1|438.75|436.35|0
1619022300000|2021-04-21 16:25:00|439.5|437.1|440.99|438.59|440.99|438.59|439.31|436.91|0
1619022600000|2021-04-21 16:30:00|440.81|438.41|441.37|438.97|441.37|438.97|440.06|437.66|0
1619022900000|2021-04-21 16:35:00|440.99|438.59|440.62|438.22|441.18|438.78|440.43|438.03|0
1619023200000|2021-04-21 16:40:00|440.43|438.03|440.43|438.03|440.8|438.4|439.87|437.47|0
1619023500000|2021-04-21 16:45:00|440.61|438.21|441.36|438.96|441.55|439.15|439.87|437.47|0
1619023800000|2021-04-21 16:50:00|441.55|439.15|441.17|438.77|441.74|439.34|440.61|438.21|0
1619024100000|2021-04-21 16:55:00|441.36|438.96|441.55|439.15|442.11|439.71|440.8|438.4|0
1619024400000|2021-04-21 17:00:00|441.36|438.96|440.61|438.21|441.55|439.15|440.24|437.84|0
1619024700000|2021-04-21 17:05:00|440.42|438.02|439.3|436.9|441.36|438.96|439.3|436.9|0
1619025000000|2021-04-21 17:10:00|439.11|436.71|439.11|436.71|439.86|437.46|438.74|436.34|0
1619025300000|2021-04-21 17:15:00|439.3|436.9|438.37|435.97|439.67|437.27|438.18|435.78|0
1619025600000|2021-04-21 17:20:00|438.18|435.78|438.18|435.78|438.74|436.34|437.99|435.59|0
1619025900000|2021-04-21 17:25:00|438.36|435.96|439.48|437.08|439.67|437.27|438.36|435.96|0
1619026200000|2021-04-21 17:30:00|439.3|436.9|438.55|436.15|439.48|437.08|437.99|435.59|0
1619026500000|2021-04-21 17:35:00|438.74|436.34|438.73|436.33|439.29|436.89|438.36|435.96|0
1619026800000|2021-04-21 17:40:00|438.92|436.52|438.92|436.52|438.92|436.52|438.36|435.96|0
1619027100000|2021-04-21 17:45:00|438.73|436.33|439.11|436.71|439.11|436.71|438.55|436.15|0
1619027400000|2021-04-21 17:50:00|439.29|436.89|438.54|436.14|439.29|436.89|438.36|435.96|0
1619027700000|2021-04-21 17:55:00|438.36|435.96|438.17|435.77|438.54|436.14|437.98|435.58|0
1619028000000|2021-04-21 18:00:00|437.98|435.58|436.68|434.28|437.98|435.58|436.12|433.72|0
1619028300000|2021-04-21 18:05:00|436.86|434.46|434.32|431.92|436.86|434.46|434.32|431.92|0
1619028600000|2021-04-21 18:10:00|434.51|432.11|433.95|431.55|434.88|432.48|433.76|431.36|0
1619028900000|2021-04-21 18:15:00|433.76|431.36|434.51|432.11|434.51|432.11|433.39|430.99|0
1619029200000|2021-04-21 18:20:00|434.32|431.92|436.19|433.79|436.19|433.79|434.32|431.92|0
1619029500000|2021-04-21 18:25:00|436.38|433.98|435.63|433.23|436.38|433.98|434.88|432.48|0
1619029800000|2021-04-21 18:30:00|435.81|433.41|434.5|432.1|435.81|433.41|434.13|431.73|0
1619030100000|2021-04-21 18:35:00|434.69|432.29|434.5|432.1|434.69|432.29|433.94|431.54|0
1619030400000|2021-04-21 18:40:00|434.69|432.29|436.37|433.97|436.56|434.16|434.31|431.91|0
1619030700000|2021-04-21 18:45:00|436.19|433.79|436.37|433.97|436.94|434.54|435.62|433.22|0
1619031000000|2021-04-21 18:50:00|436.19|433.79|435.43|433.03|436.37|433.97|435.43|433.03|0
1619031300000|2021-04-21 18:55:00|435.25|432.85|437.12|434.72|437.31|434.91|435.25|432.85|0
1619031600000|2021-04-21 19:00:00|437.49|435.09|437.3|434.9|437.68|435.28|436.56|434.16|0
1619031900000|2021-04-21 19:05:00|437.12|434.72|437.49|435.09|437.86|435.46|436.93|434.53|0
1619032200000|2021-04-21 19:10:00|437.68|435.28|435.62|433.22|437.68|435.28|435.25|432.85|0
1619032500000|2021-04-21 19:15:00|435.81|433.41|435.44|433.04|436.93|434.53|435.44|433.04|0
1619032800000|2021-04-21 19:20:00|435.62|433.22|435.25|432.85|435.81|433.41|435.25|432.85|0
1619033100000|2021-04-21 19:25:00|435.06|432.66|435.62|433.22|435.62|433.22|435.06|432.66|0
1619033400000|2021-04-21 19:30:00|435.43|433.03|430.79|428.39|435.43|433.03|430.79|428.39|0
1619033700000|2021-04-21 19:35:00|430.97|428.57|430.97|428.57|430.97|428.57|429.49|427.09|0
1619034000000|2021-04-21 19:40:00|430.6|428.2|429.86|427.46|431.34|428.94|429.67|427.27|0
1619034300000|2021-04-21 19:45:00|429.67|427.27|428.38|425.98|429.86|427.46|427.82|425.42|0
1619034600000|2021-04-21 19:50:00|427.64|425.24|428.38|425.98|430.41|428.01|427.46|425.06|0
1619034900000|2021-04-21 19:55:00|428.56|426.16|428.75|426.35|429.86|427.46|427.82|425.42|0
1619035200000|2021-04-21 20:00:00|430.6|428.2|432.81|430.41|433.37|430.97|430.04|427.64|0
1619035500000|2021-04-21 20:05:00|432.99|430.59|433.74|431.34|433.92|431.52|432.25|429.85|0
1619035800000|2021-04-21 20:10:00|433.92|431.52|433.65|431.25|434.11|431.71|433.18|430.78|0
1619036100000|2021-04-21 20:15:00|433.96|431.16|434.23|431.43|434.31|431.51|433.77|430.97|0
1619036400000|2021-04-21 20:20:00|434.12|431.32|433.9|431.1|434.15|431.35|433.9|431.1|0
1619036700000|2021-04-21 20:25:00|433.96|431.16|433.93|431.13|433.96|431.16|433.74|430.94|0
1619037000000|2021-04-21 20:30:00|433.84|431.04|434.4|431.6|434.77|431.97|433.47|430.67|0
1619037300000|2021-04-21 20:35:00|434.21|431.41|434.21|431.41|434.4|431.6|433.84|431.04|0
1619037600000|2021-04-21 20:40:00|434.4|431.6|434.21|431.41|434.4|431.6|434.02|431.22|0
1619037900000|2021-04-21 20:45:00|434.4|431.6|434.95|432.15|435.33|432.53|434.02|431.22|0
1619038200000|2021-04-21 20:50:00|435.14|432.34|434.39|431.59|435.14|432.34|434.21|431.41|0
1619038500000|2021-04-21 20:55:00|434.58|431.78|434.95|432.15|434.95|432.15|434.21|431.41|0
1619038800000|2021-04-21 21:00:00|434.64|431.84|434.5|431.7|434.72|431.92|434.47|431.67|0
1619039100000|2021-04-21 21:05:00|434.47|431.67|434.58|431.78|434.87|432.07|434.47|431.67|0
1619039400000|2021-04-21 21:10:00|434.87|432.07|434.69|431.89|434.87|432.07|434.55|431.75|0
1619039700000|2021-04-21 21:15:00|434.58|431.78|434.28|431.48|434.58|431.78|434.28|431.48|0
1619040000000|2021-04-21 21:20:00|434.44|431.64|434.65|431.85|434.65|431.85|434.22|431.42|0
1619040300000|2021-04-21 21:25:00|434.44|431.64|435.09|432.29|435.24|432.44|434.44|431.64|0
1619040600000|2021-04-21 21:30:00|435.08|432.28|435.13|432.33|435.13|432.33|435.08|432.28|0
1619040900000|2021-04-21 21:35:00|434.81|432.01|434.89|432.09|435.03|432.23|434.81|432.01|0
1619041200000|2021-04-21 21:40:00|434.97|432.17|434.87|432.07|434.97|432.17|434.87|432.07|0
1619041500000|2021-04-21 21:45:00|434.92|432.12|434.92|432.12|434.92|432.12|434.92|432.12|0
1619041800000|2021-04-21 21:50:00|434.89|432.09|434.89|432.09|434.89|432.09|434.89|432.09|0
1619042100000|2021-04-21 21:55:00|434.8|432|434.78|431.98|434.95|432.15|434.48|431.68|0
1619042400000|2021-04-21 22:00:00|434.38|431.58|433.72|430.92|434.57|431.77|433.72|430.92|0
1619042700000|2021-04-21 22:05:00|433.91|431.11|434.28|431.48|434.65|431.85|433.91|431.11|0
1619043000000|2021-04-21 22:10:00|434.09|431.29|434.28|431.48|434.28|431.48|433.91|431.11|0
1619043300000|2021-04-21 22:15:00|434.46|431.66|434.46|431.66|434.46|431.66|434.09|431.29|0
1619043600000|2021-04-21 22:20:00|434.28|431.48|434.65|431.85|434.84|432.04|434.28|431.48|0
1619043900000|2021-04-21 22:25:00|434.46|431.66|434.83|432.03|434.83|432.03|434.28|431.48|0
1619044200000|2021-04-21 22:30:00|435.02|432.22|434.83|432.03|435.21|432.41|434.83|432.03|0
1619044500000|2021-04-21 22:35:00|435.02|432.22|435.58|432.78|435.67|432.87|434.83|432.03|0
1619044800000|2021-04-21 22:40:00|435.76|432.96|436.13|433.33|436.32|433.52|435.76|432.96|0
1619045100000|2021-04-21 22:45:00|435.95|433.15|436.32|433.52|436.32|433.52|435.95|433.15|0
1619045400000|2021-04-21 22:50:00|436.13|433.33|436.13|433.33|436.5|433.7|435.95|433.15|0
1619045700000|2021-04-21 22:55:00|436.32|433.52|435.76|432.96|436.32|433.52|435.57|432.77|0
1619046000000|2021-04-21 23:00:00|435.57|432.77|435.94|433.14|435.94|433.14|435.57|432.77|0
1619046300000|2021-04-21 23:05:00|435.76|432.96|435.76|432.96|436.31|433.51|435.76|432.96|0
1619046600000|2021-04-21 23:10:00|435.57|432.77|435.01|432.21|435.57|432.77|434.82|432.02|0
1619046900000|2021-04-21 23:15:00|435.2|432.4|435.01|432.21|435.2|432.4|434.45|431.65|0
1619047200000|2021-04-21 23:20:00|435.19|432.39|435.38|432.58|435.38|432.58|434.82|432.02|0
1619047500000|2021-04-21 23:25:00|435.75|432.95|435.94|433.14|436.31|433.51|435.75|432.95|0
1619047800000|2021-04-21 23:30:00|435.75|432.95|435.75|432.95|436.31|433.51|435.75|432.95|0
1619048100000|2021-04-21 23:35:00|435.94|433.14|436.12|433.32|436.31|433.51|435.94|433.14|0
1619048400000|2021-04-21 23:40:00|436.49|433.69|436.68|433.88|437.05|434.25|436.31|433.51|0
1619048700000|2021-04-21 23:45:00|436.59|433.79|436.68|433.88|436.68|433.88|436.31|433.51|0
1619049000000|2021-04-21 23:50:00|436.49|433.69|436.3|433.5|436.49|433.69|435.75|432.95|0
1619049300000|2021-04-21 23:55:00|436.12|433.32|436.49|433.69|436.68|433.88|436.12|433.32|0
1619049600000|2021-04-22 00:00:00|436.3|433.5|436.86|434.06|437.05|434.25|436.3|433.5|0
1619049900000|2021-04-22 00:05:00|437.05|434.25|437.05|434.25|437.61|434.81|436.11|433.31|0
1619050200000|2021-04-22 00:10:00|436.86|434.06|436.67|433.87|437.23|434.43|436.49|433.69|0
1619050500000|2021-04-22 00:15:00|436.86|434.06|436.86|434.06|437.05|434.25|436.49|433.69|0
1619050800000|2021-04-22 00:20:00|437.04|434.24|435.92|433.12|437.04|434.24|435.92|433.12|0
1619051100000|2021-04-22 00:25:00|436.11|433.31|436.3|433.5|436.3|433.5|435.92|433.12|0
1619051400000|2021-04-22 00:30:00|436.11|433.31|436.48|433.68|436.48|433.68|435.74|432.94|0
1619051700000|2021-04-22 00:35:00|436.3|433.5|436.29|433.49|436.48|433.68|435.74|432.94|0
1619052000000|2021-04-22 00:40:00|436.11|433.31|436.29|433.49|436.48|433.68|436.11|433.31|0
1619052300000|2021-04-22 00:45:00|436.48|433.68|434.8|432|436.48|433.68|434.62|431.82|0
1619052600000|2021-04-22 00:50:00|434.99|432.19|435.73|432.93|435.92|433.12|434.8|432|0
1619052900000|2021-04-22 00:55:00|435.92|433.12|435.73|432.93|436.1|433.3|435.73|432.93|0
1619053200000|2021-04-22 01:00:00|435.92|433.12|436.1|433.3|436.48|433.68|435.36|432.56|0
1619053500000|2021-04-22 01:05:00|435.92|433.12|433.68|430.88|435.92|433.12|433.68|430.88|0
1619053800000|2021-04-22 01:10:00|433.5|430.7|433.87|431.07|433.87|431.07|432.57|429.77|0
1619054100000|2021-04-22 01:15:00|433.68|430.88|436.47|433.67|436.47|433.67|433.49|430.69|0
1619054400000|2021-04-22 01:20:00|436.66|433.86|435.91|433.11|436.66|433.86|435.54|432.74|0
1619054700000|2021-04-22 01:25:00|435.72|432.92|435.54|432.74|436.47|433.67|435.54|432.74|0
1619055000000|2021-04-22 01:30:00|435.35|432.55|435.54|432.74|435.91|433.11|434.79|431.99|0
1619055300000|2021-04-22 01:35:00|435.72|432.92|435.16|432.36|436.09|433.29|434.79|431.99|0
1619055600000|2021-04-22 01:40:00|435.07|432.27|435.16|432.36|436.09|433.29|435.07|432.27|0
1619055900000|2021-04-22 01:45:00|435.35|432.55|434.42|431.62|435.91|433.11|434.23|431.43|0
1619056200000|2021-04-22 01:50:00|434.6|431.8|435.9|433.1|436.09|433.29|434.6|431.8|0
1619056500000|2021-04-22 01:55:00|435.72|432.92|436.09|433.29|436.84|434.04|435.53|432.73|0
1619056800000|2021-04-22 02:00:00|435.9|433.1|435.16|432.36|436.09|433.29|435.16|432.36|0
1619057100000|2021-04-22 02:05:00|434.97|432.17|434.6|431.8|435.07|432.27|434.41|431.61|0
1619057400000|2021-04-22 02:10:00|434.78|431.98|433.85|431.05|434.78|431.98|433.48|430.68|0
1619057700000|2021-04-22 02:15:00|434.04|431.24|433.67|430.87|434.22|431.42|433.48|430.68|0
1619058000000|2021-04-22 02:20:00|433.48|430.68|433.58|430.78|433.67|430.87|433.11|430.31|0
1619058300000|2021-04-22 02:25:00|433.48|430.68|432.36|429.56|433.66|430.86|432.36|429.56|0
1619058600000|2021-04-22 02:30:00|432.55|429.75|431.99|429.19|432.55|429.75|431.07|428.27|0
1619058900000|2021-04-22 02:35:00|431.81|429.01|433.1|430.3|433.29|430.49|431.81|429.01|0
1619059200000|2021-04-22 02:40:00|432.92|430.12|432.92|430.12|433.1|430.3|432.36|429.56|0
1619059500000|2021-04-22 02:45:00|432.73|429.93|432.73|429.93|433.1|430.3|432.73|429.93|0
1619059800000|2021-04-22 02:50:00|432.54|429.74|432.91|430.11|433.29|430.49|432.36|429.56|0
1619060100000|2021-04-22 02:55:00|433.1|430.3|432.73|429.93|433.47|430.67|432.73|429.93|0
1619060400000|2021-04-22 03:00:00|432.91|430.11|432.17|429.37|432.91|430.11|432.17|429.37|0
1619060700000|2021-04-22 03:05:00|432.36|429.56|431.8|429|432.54|429.74|431.8|429|0
1619061000000|2021-04-22 03:10:00|431.98|429.18|431.98|429.18|432.08|429.28|431.43|428.63|0
1619061300000|2021-04-22 03:15:00|432.08|429.28|431.98|429.18|432.08|429.28|431.61|428.81|0
1619061600000|2021-04-22 03:20:00|432.17|429.37|432.35|429.55|432.72|429.92|432.08|429.28|0
1619061900000|2021-04-22 03:25:00|432.54|429.74|432.54|429.74|432.72|429.92|432.35|429.55|0
1619062200000|2021-04-22 03:30:00|432.72|429.92|433.46|430.66|433.83|431.03|432.72|429.92|0
1619062500000|2021-04-22 03:35:00|433.65|430.85|433.28|430.48|433.65|430.85|432.72|429.92|0
1619062800000|2021-04-22 03:40:00|433.46|430.66|433.65|430.85|433.83|431.03|433.09|430.29|0
1619063100000|2021-04-22 03:45:00|433.83|431.03|433.65|430.85|434.02|431.22|433.65|430.85|0
1619063400000|2021-04-22 03:50:00|433.46|430.66|433.27|430.47|433.65|430.85|433.09|430.29|0
1619063700000|2021-04-22 03:55:00|433.64|430.84|433.27|430.47|433.64|430.84|433.09|430.29|0
1619064000000|2021-04-22 04:00:00|433.09|430.29|433.08|430.28|433.27|430.47|432.71|429.91|0
1619064300000|2021-04-22 04:05:00|433.18|430.38|433.27|430.47|433.46|430.66|433.08|430.28|0
1619064600000|2021-04-22 04:10:00|433.18|430.38|434.01|431.21|434.01|431.21|433.18|430.38|0
1619064900000|2021-04-22 04:15:00|433.83|431.03|433.82|431.02|434.2|431.4|433.45|430.65|0
1619065200000|2021-04-22 04:20:00|433.64|430.84|433.27|430.47|433.64|430.84|433.08|430.28|0
1619065500000|2021-04-22 04:25:00|433.36|430.56|433.45|430.65|433.64|430.84|432.89|430.09|0
1619065800000|2021-04-22 04:30:00|433.64|430.84|433.45|430.65|433.64|430.84|432.89|430.09|0
1619066100000|2021-04-22 04:35:00|433.26|430.46|434.01|431.21|434.38|431.58|433.26|430.46|0
1619066400000|2021-04-22 04:40:00|433.82|431.02|432.7|429.9|434.01|431.21|432.7|429.9|0
1619066700000|2021-04-22 04:45:00|432.89|430.09|432.7|429.9|432.89|430.09|432.33|429.53|0
1619067000000|2021-04-22 04:50:00|432.52|429.72|431.96|429.16|432.52|429.72|431.59|428.79|0
1619067300000|2021-04-22 04:55:00|432.15|429.35|431.22|428.42|432.15|429.35|431.22|428.42|0
1619067600000|2021-04-22 05:00:00|431.13|428.33|432.33|429.53|432.89|430.09|431.03|428.23|0
1619067900000|2021-04-22 05:05:00|432.51|429.71|432.14|429.34|432.89|430.09|431.96|429.16|0
1619068200000|2021-04-22 05:10:00|432.33|429.53|432.7|429.9|433.07|430.27|432.14|429.34|0
1619068500000|2021-04-22 05:15:00|432.88|430.08|431.58|428.78|432.88|430.08|431.4|428.6|0
1619068800000|2021-04-22 05:20:00|431.77|428.97|431.95|429.15|432.14|429.34|431.4|428.6|0
1619069100000|2021-04-22 05:25:00|432.14|429.34|431.4|428.6|432.51|429.71|431.4|428.6|0
1619069400000|2021-04-22 05:30:00|431.58|428.78|431.95|429.15|432.14|429.34|431.21|428.41|0
1619069700000|2021-04-22 05:35:00|431.77|428.97|431.76|428.96|433.59|430.79|431.76|428.96|0
1619070000000|2021-04-22 05:40:00|431.58|428.78|431.58|428.78|432.13|429.33|431.39|428.59|0
1619070300000|2021-04-22 05:45:00|431.67|428.87|431.76|428.96|432.5|429.7|431.58|428.78|0
1619070600000|2021-04-22 05:50:00|431.58|428.78|430.65|427.85|431.58|428.78|430.09|427.29|0
1619070900000|2021-04-22 05:55:00|430.46|427.66|430.09|427.29|431.02|428.22|429.91|427.11|0
1619071200000|2021-04-22 06:00:00|429.91|427.11|427.5|424.7|430.28|427.48|427.5|424.7|0
1619071500000|2021-04-22 06:05:00|427.69|424.89|428.98|426.18|429.17|426.37|427.69|424.89|0
1619071800000|2021-04-22 06:10:00|429.17|426.37|429.9|427.1|430.46|427.66|428.98|426.18|0
1619072100000|2021-04-22 06:15:00|430.27|427.47|429.72|426.92|430.46|427.66|429.72|426.92|0
1619072400000|2021-04-22 06:20:00|429.9|427.1|429.9|427.1|430.18|427.38|429.72|426.92|0
1619072700000|2021-04-22 06:25:00|430.09|427.29|429.53|426.73|430.09|427.29|429.53|426.73|0
1619073000000|2021-04-22 06:30:00|429.72|426.92|429.34|426.54|429.9|427.1|429.34|426.54|0
1619073300000|2021-04-22 06:35:00|429.53|426.73|429.9|427.1|430.08|427.28|429.34|426.54|0
1619073600000|2021-04-22 06:40:00|430.08|427.28|430.64|427.84|431.19|428.39|430.08|427.28|0
1619073900000|2021-04-22 06:45:00|430.45|427.65|430.64|427.84|431.01|428.21|430.27|427.47|0
1619074200000|2021-04-22 06:50:00|430.45|427.65|430.26|427.46|430.64|427.84|430.08|427.28|0
1619074500000|2021-04-22 06:55:00|430.45|427.65|431|428.2|431.01|428.21|430.45|427.65|0
1619074800000|2021-04-22 07:00:00|430.82|428.02|430.82|428.02|432.12|429.32|430.63|427.83|0
1619075100000|2021-04-22 07:05:00|430.43|428.03|429.69|427.29|430.43|428.03|429.14|426.74|0
1619075400000|2021-04-22 07:10:00|429.51|427.11|429.88|427.48|430.25|427.85|429.32|426.92|0
1619075700000|2021-04-22 07:15:00|429.69|427.29|429.5|427.1|430.61|428.21|428.95|426.55|0
1619076000000|2021-04-22 07:20:00|429.69|427.29|429.13|426.73|429.87|427.47|429.13|426.73|0
1619076300000|2021-04-22 07:25:00|428.95|426.55|429.32|426.92|429.32|426.92|428.58|426.18|0
1619076600000|2021-04-22 07:30:00|429.13|426.73|430.24|427.84|430.43|428.03|428.58|426.18|0
1619076900000|2021-04-22 07:35:00|430.06|427.66|430.24|427.84|430.98|428.58|429.69|427.29|0
1619077200000|2021-04-22 07:40:00|430.42|428.02|430.24|427.84|430.61|428.21|430.24|427.84|0
1619077500000|2021-04-22 07:45:00|430.05|427.65|430.98|428.58|430.98|428.58|429.87|427.47|0
1619077800000|2021-04-22 07:50:00|430.79|428.39|430.61|428.21|430.98|428.58|430.42|428.02|0
1619078100000|2021-04-22 07:55:00|430.42|428.02|431.72|429.32|431.9|429.5|430.24|427.84|0
1619078400000|2021-04-22 08:00:00|431.9|429.5|431.53|429.13|432.46|430.06|431.53|429.13|0
1619078700000|2021-04-22 08:05:00|431.72|429.32|430.97|428.57|431.9|429.5|430.79|428.39|0
1619079000000|2021-04-22 08:10:00|431.16|428.76|430.42|428.02|431.44|429.04|429.86|427.46|0
1619079300000|2021-04-22 08:15:00|430.6|428.2|430.79|428.39|431.34|428.94|430.6|428.2|0
1619079600000|2021-04-22 08:20:00|430.88|428.48|430.41|428.01|431.71|429.31|430.23|427.83|0
1619079900000|2021-04-22 08:25:00|430.6|428.2|430.41|428.01|431.16|428.76|430.41|428.01|0
1619080200000|2021-04-22 08:30:00|430.23|427.83|430.04|427.64|430.23|427.83|429.3|426.9|0
1619080500000|2021-04-22 08:35:00|429.86|427.46|429.12|426.72|430.04|427.64|429.12|426.72|0
1619080800000|2021-04-22 08:40:00|428.93|426.53|430.41|428.01|430.41|428.01|428.75|426.35|0
1619081100000|2021-04-22 08:45:00|430.22|427.82|431.34|428.94|431.34|428.94|430.22|427.82|0
1619081400000|2021-04-22 08:50:00|431.15|428.75|432.08|429.68|432.26|429.86|431.15|428.75|0
1619081700000|2021-04-22 08:55:00|431.89|429.49|433.05|430.65|433.63|431.23|431.35|428.95|0
1619082000000|2021-04-22 09:00:00|432.87|430.47|433.61|431.21|433.61|431.21|432.49|430.09|0
1619082300000|2021-04-22 09:05:00|433.79|431.39|432.86|430.46|433.79|431.39|432.49|430.09|0
1619082600000|2021-04-22 09:10:00|433.05|430.65|432.68|430.28|433.05|430.65|432.31|429.91|0
1619082900000|2021-04-22 09:15:00|432.49|430.09|432.49|430.09|432.59|430.19|431.75|429.35|0
1619083200000|2021-04-22 09:20:00|432.31|429.91|431.58|429.18|432.49|430.09|431.39|428.99|0
1619083500000|2021-04-22 09:25:00|431.39|428.99|431.39|428.99|431.95|429.55|431.2|428.8|0
1619083800000|2021-04-22 09:30:00|431.57|429.17|432.13|429.73|432.5|430.1|431.57|429.17|0
1619084100000|2021-04-22 09:35:00|431.94|429.54|432.68|430.28|432.68|430.28|431.85|429.45|0
1619084400000|2021-04-22 09:40:00|432.5|430.1|432.68|430.28|432.87|430.47|432.13|429.73|0
1619084700000|2021-04-22 09:45:00|432.78|430.38|432.13|429.73|432.87|430.47|431.94|429.54|0
1619085000000|2021-04-22 09:50:00|432.04|429.64|432.12|429.72|432.31|429.91|431.75|429.35|0
1619085300000|2021-04-22 09:55:00|432.31|429.91|430.46|428.06|432.31|429.91|430.27|427.87|0
1619085600000|2021-04-22 10:00:00|430.27|427.87|431.75|429.35|431.94|429.54|430.09|427.69|0
1619085900000|2021-04-22 10:05:00|431.57|429.17|431.75|429.35|431.75|429.35|430.83|428.43|0
1619086200000|2021-04-22 10:10:00|431.94|429.54|431.75|429.35|432.12|429.72|431.19|428.79|0
1619086500000|2021-04-22 10:15:00|431.66|429.26|432.68|430.28|432.68|430.28|431.66|429.26|0
1619086800000|2021-04-22 10:20:00|432.86|430.46|432.86|430.46|433.42|431.02|432.68|430.28|0
1619087100000|2021-04-22 10:25:00|432.67|430.27|432.3|429.9|432.67|430.27|432.12|429.72|0
1619087400000|2021-04-22 10:30:00|432.12|429.72|432.3|429.9|432.86|430.46|431.93|429.53|0
1619087700000|2021-04-22 10:35:00|432.49|430.09|431.74|429.34|432.49|430.09|431.74|429.34|0
1619088000000|2021-04-22 10:40:00|431.84|429.44|431.19|428.79|431.84|429.44|430.82|428.42|0
1619088300000|2021-04-22 10:45:00|431.56|429.16|431.56|429.16|431.74|429.34|431.19|428.79|0
1619088600000|2021-04-22 10:50:00|431.65|429.25|432.85|430.45|433.6|431.2|431.37|428.97|0
1619088900000|2021-04-22 10:55:00|433.04|430.64|432.85|430.45|433.97|431.57|432.85|430.45|0
1619089200000|2021-04-22 11:00:00|433.04|430.64|433.04|430.64|433.78|431.38|432.48|430.08|0
1619089500000|2021-04-22 11:05:00|433.22|430.82|432.85|430.45|433.59|431.19|432.85|430.45|0
1619089800000|2021-04-22 11:10:00|433.03|430.63|431.74|429.34|433.03|430.63|431.55|429.15|0
1619090100000|2021-04-22 11:15:00|431.55|429.15|432.11|429.71|432.48|430.08|431.55|429.15|0
1619090400000|2021-04-22 11:20:00|431.92|429.52|432.66|430.26|432.85|430.45|431.92|429.52|0
1619090700000|2021-04-22 11:25:00|432.85|430.45|432.66|430.26|432.94|430.54|432.29|429.89|0
1619091000000|2021-04-22 11:30:00|432.47|430.07|432.84|430.44|433.21|430.81|432.29|429.89|0
1619091300000|2021-04-22 11:35:00|432.66|430.26|432.84|430.44|433.4|431|432.47|430.07|0
1619091600000|2021-04-22 11:40:00|432.66|430.26|433.21|430.81|433.4|431|432.66|430.26|0
1619091900000|2021-04-22 11:45:00|433.4|431|433.03|430.63|433.58|431.18|432.47|430.07|0
1619092200000|2021-04-22 11:50:00|433.21|430.81|433.21|430.81|433.58|431.18|432.1|429.7|0
1619092500000|2021-04-22 11:55:00|433.02|430.62|433.02|430.62|433.77|431.37|433.02|430.62|0
1619092800000|2021-04-22 12:00:00|432.84|430.44|433.02|430.62|433.39|430.99|432.47|430.07|0
1619093100000|2021-04-22 12:05:00|432.84|430.44|431.72|429.32|433.02|430.62|431.54|429.14|0
1619093400000|2021-04-22 12:10:00|431.54|429.14|431.72|429.32|432.09|429.69|431.35|428.95|0
1619093700000|2021-04-22 12:15:00|431.91|429.51|430.8|428.4|432.28|429.88|430.8|428.4|0
1619094000000|2021-04-22 12:20:00|430.61|428.21|430.24|427.84|430.8|428.4|430.05|427.65|0
1619094300000|2021-04-22 12:25:00|430.05|427.65|431.26|428.86|431.35|428.95|430.05|427.65|0
1619094600000|2021-04-22 12:30:00|431.35|428.95|429.13|426.73|431.9|429.5|428.94|426.54|0
1619094900000|2021-04-22 12:35:00|429.31|426.91|428.57|426.17|429.5|427.1|428.39|425.99|0
1619095200000|2021-04-22 12:40:00|428.76|426.36|428.94|426.54|429.31|426.91|428.57|426.17|0
1619095500000|2021-04-22 12:45:00|429.13|426.73|429.68|427.28|430.05|427.65|428.76|426.36|0
1619095800000|2021-04-22 12:50:00|429.49|427.09|429.86|427.46|430.42|428.02|429.12|426.72|0
1619096100000|2021-04-22 12:55:00|430.05|427.65|430.79|428.39|431.16|428.76|430.05|427.65|0
1619096400000|2021-04-22 13:00:00|430.97|428.57|430.41|428.01|431.34|428.94|430.41|428.01|0
1619096700000|2021-04-22 13:05:00|430.6|428.2|429.67|427.27|430.78|428.38|429.67|427.27|0
1619097000000|2021-04-22 13:10:00|429.49|427.09|429.67|427.27|430.04|427.64|429.3|426.9|0
1619097300000|2021-04-22 13:15:00|429.86|427.46|428.93|426.53|430.23|427.83|428.38|425.98|0
1619097600000|2021-04-22 13:20:00|429.12|426.72|428.93|426.53|429.86|427.46|428.75|426.35|0
1619097900000|2021-04-22 13:25:00|429.12|426.72|430.41|428.01|430.41|428.01|428.38|425.98|0
1619098200000|2021-04-22 13:30:00|430.78|428.38|435.6|433.2|436.26|433.86|430.78|428.38|0
1619098500000|2021-04-22 13:35:00|435.79|433.39|436.53|434.13|437.09|434.69|434.3|431.9|0
1619098800000|2021-04-22 13:40:00|436.16|433.76|437.46|435.06|439.15|436.75|435.79|433.39|0
1619099100000|2021-04-22 13:45:00|437.65|435.25|436.9|434.5|438.77|436.37|436.53|434.13|0
1619099400000|2021-04-22 13:50:00|436.34|433.94|437.65|435.25|438.58|436.18|435.41|433.01|0
1619099700000|2021-04-22 13:55:00|437.28|434.88|435.23|432.83|437.84|435.44|434.67|432.27|0
1619100000000|2021-04-22 14:00:00|435.78|433.38|439.33|436.93|440.64|438.24|435.78|433.38|0
1619100300000|2021-04-22 14:05:00|438.58|436.18|433.92|431.52|438.58|436.18|433.92|431.52|0
1619100600000|2021-04-22 14:10:00|434.11|431.71|434.29|431.89|435.22|432.82|433.36|430.96|0
1619100900000|2021-04-22 14:15:00|434.11|431.71|435.97|433.57|437.08|434.68|434.11|431.71|0
1619101200000|2021-04-22 14:20:00|435.59|433.19|435.78|433.38|437.08|434.68|435.22|432.82|0
1619101500000|2021-04-22 14:25:00|435.41|433.01|434.85|432.45|435.41|433.01|433.55|431.15|0
1619101800000|2021-04-22 14:30:00|434.47|432.07|430.39|427.99|434.85|432.45|430.21|427.81|0
1619102100000|2021-04-22 14:35:00|430.21|427.81|431.13|428.73|432.06|429.66|430.21|427.81|0
1619102400000|2021-04-22 14:40:00|431.32|428.92|431.5|429.1|432.06|429.66|430.39|427.99|0
1619102700000|2021-04-22 14:45:00|431.69|429.29|429.84|427.44|431.69|429.29|429.65|427.25|0
1619103000000|2021-04-22 14:50:00|429.65|427.25|429.65|427.25|431.13|428.73|428.54|426.14|0
1619103300000|2021-04-22 14:55:00|429.83|427.43|430.76|428.36|431.5|429.1|429.83|427.43|0
1619103600000|2021-04-22 15:00:00|430.57|428.17|430.57|428.17|430.94|428.54|429.46|427.06|0
1619103900000|2021-04-22 15:05:00|430.76|428.36|428.17|425.77|430.76|428.36|427.8|425.4|0
1619104200000|2021-04-22 15:10:00|428.35|425.95|429.09|426.69|429.65|427.25|428.35|425.95|0
1619104500000|2021-04-22 15:15:00|428.91|426.51|429.09|426.69|429.64|427.24|428.72|426.32|0
1619104800000|2021-04-22 15:20:00|428.91|426.51|428.9|426.5|430.01|427.61|428.35|425.95|0
1619105100000|2021-04-22 15:25:00|429.09|426.69|429.79|427.39|430.15|427.75|428.35|425.95|0
1619105400000|2021-04-22 15:30:00|430.16|427.76|426.83|424.43|431.27|428.87|426.83|424.43|0
1619105700000|2021-04-22 15:35:00|426.65|424.25|427.94|425.54|428.13|425.73|426.01|423.61|0
1619106000000|2021-04-22 15:40:00|428.13|425.73|427.94|425.54|428.68|426.28|427.76|425.36|0
1619106300000|2021-04-22 15:45:00|428.12|425.72|428.49|426.09|429.05|426.65|427.94|425.54|0
1619106600000|2021-04-22 15:50:00|428.31|425.91|427.94|425.54|428.49|426.09|427.2|424.8|0
1619106900000|2021-04-22 15:55:00|428.12|425.72|428.68|426.28|429.23|426.83|427.57|425.17|0
1619107200000|2021-04-22 16:00:00|428.49|426.09|429.6|427.2|429.78|427.38|428.31|425.91|0
1619107500000|2021-04-22 16:05:00|429.78|427.38|430.71|428.31|431.08|428.68|429.6|427.2|0
1619107800000|2021-04-22 16:10:00|430.52|428.12|430.34|427.94|431.08|428.68|430.15|427.75|0
1619108100000|2021-04-22 16:15:00|430.15|427.75|428.86|426.46|430.15|427.75|428.67|426.27|0
1619108400000|2021-04-22 16:20:00|428.77|426.37|427.01|424.61|428.77|426.37|427.01|424.61|0
1619108700000|2021-04-22 16:25:00|427.19|424.79|427|424.6|427.92|425.52|426.64|424.24|0
1619109000000|2021-04-22 16:30:00|427.18|424.78|426.08|423.68|427.18|424.78|425.71|423.31|0
1619109300000|2021-04-22 16:35:00|425.9|423.5|425.53|423.13|425.9|423.5|425.34|422.94|0
1619109600000|2021-04-22 16:40:00|425.34|422.94|426.08|423.68|426.08|423.68|425.34|422.94|0
1619109900000|2021-04-22 16:45:00|425.89|423.49|425.52|423.12|426.08|423.68|425.52|423.12|0
1619110200000|2021-04-22 16:50:00|425.71|423.31|425.71|423.31|426.08|423.68|425.34|422.94|0
1619110500000|2021-04-22 16:55:00|425.89|423.49|424.42|422.02|425.89|423.49|424.42|422.02|0
1619110800000|2021-04-22 17:00:00|424.24|421.84|424.97|422.57|424.97|422.57|424.24|421.84|0
1619111100000|2021-04-22 17:05:00|424.79|422.39|436.62|434.22|440.17|437.77|424.6|422.2|0
1619111400000|2021-04-22 17:10:00|437.37|434.97|444.69|442.29|449.86|447.46|437.37|434.97|0
1619111700000|2021-04-22 17:15:00|444.6|442.2|451.85|449.45|451.85|449.45|444.6|442.2|0
1619112000000|2021-04-22 17:20:00|451.66|449.26|443.95|441.55|452.04|449.64|443.01|440.61|0
1619112300000|2021-04-22 17:25:00|444.32|441.92|440.96|438.56|446.57|444.17|439.65|437.25|0
1619112600000|2021-04-22 17:30:00|441.14|438.74|440.96|438.56|445.07|442.67|440.58|438.18|0
1619112900000|2021-04-22 17:35:00|440.77|438.37|444.13|441.73|445.82|443.42|440.77|438.37|0
1619113200000|2021-04-22 17:40:00|444.51|442.11|455.06|452.66|455.06|452.66|444.51|442.11|0
1619113500000|2021-04-22 17:45:00|454.87|452.47|459.38|456.98|460.71|458.31|451.46|449.06|0
1619113800000|2021-04-22 17:50:00|459.2|456.8|465.07|462.67|465.36|462.96|458.82|456.42|0
1619114100000|2021-04-22 17:55:00|465.83|463.43|464.5|462.1|467.35|464.95|461.46|459.06|0
1619114400000|2021-04-22 18:00:00|465.45|463.05|467.92|465.52|470.02|467.62|465.45|463.05|0
1619114700000|2021-04-22 18:05:00|467.54|465.14|460.8|458.4|469.64|467.24|460.23|457.83|0
1619115000000|2021-04-22 18:10:00|461.37|458.97|458.9|456.5|463.84|461.44|458.9|456.5|0
1619115300000|2021-04-22 18:15:00|459.09|456.69|459.09|456.69|461.37|458.97|458.71|456.31|0
1619115600000|2021-04-22 18:20:00|458.52|456.12|459.85|457.45|461.94|459.54|458.52|456.12|0
1619115900000|2021-04-22 18:25:00|460.42|458.02|454.56|452.16|461.75|459.35|454.56|452.16|0
1619116200000|2021-04-22 18:30:00|454.74|452.34|454.5|452.1|456.06|453.66|453.93|451.53|0
1619116500000|2021-04-22 18:35:00|454.31|451.91|455.16|452.76|455.92|453.52|453.74|451.34|0
1619116800000|2021-04-22 18:40:00|455.73|453.33|451.77|449.37|455.92|453.52|451.77|449.37|0
1619117100000|2021-04-22 18:45:00|451.58|449.18|453.46|451.06|454.22|451.82|451.2|448.8|0
1619117400000|2021-04-22 18:50:00|453.27|450.87|453.65|451.25|455.35|452.95|451.95|449.55|0
1619117700000|2021-04-22 18:55:00|453.84|451.44|454.78|452.38|454.78|452.38|451.76|449.36|0
1619118000000|2021-04-22 19:00:00|454.21|451.81|452.89|450.49|455.16|452.76|451.58|449.18|0
1619118300000|2021-04-22 19:05:00|453.27|450.87|459.51|457.11|460.08|457.68|453.08|450.68|0
1619118600000|2021-04-22 19:10:00|459.13|456.73|459.51|457.11|459.89|457.49|457.61|455.21|0
1619118900000|2021-04-22 19:15:00|459.13|456.73|460.84|458.44|463.12|460.72|459.13|456.73|0
1619119200000|2021-04-22 19:20:00|460.65|458.25|463.31|460.91|463.5|461.1|460.08|457.68|0
1619119500000|2021-04-22 19:25:00|463.69|461.29|463.57|461.17|464.61|462.21|461.41|459.01|0
1619119800000|2021-04-22 19:30:00|463.29|460.89|458.94|456.54|463.29|460.89|458.94|456.54|0
1619120100000|2021-04-22 19:35:00|459.32|456.92|460.64|458.24|461.2|458.8|457.81|455.41|0
1619120400000|2021-04-22 19:40:00|460.26|457.86|462.15|459.75|462.34|459.94|458.37|455.97|0
1619120700000|2021-04-22 19:45:00|461.77|459.37|460.73|458.33|461.77|459.37|456.3|453.9|0
1619121000000|2021-04-22 19:50:00|459.78|457.38|460.35|457.95|460.92|458.52|457.89|455.49|0
1619121300000|2021-04-22 19:55:00|459.59|457.19|461.29|458.89|462.62|460.22|458.64|456.24|0
1619121600000|2021-04-22 20:00:00|459.97|457.57|462.05|459.65|462.81|460.41|459.02|456.62|0
1619121900000|2021-04-22 20:05:00|462.24|459.84|459.97|457.57|463|460.6|459.97|457.57|0
1619122200000|2021-04-22 20:10:00|460.16|457.76|459.31|456.91|460.72|458.32|459.21|456.81|0
1619122500000|2021-04-22 20:15:00|459.82|457.02|460.21|457.41|460.32|457.52|459.82|457.02|0
1619122800000|2021-04-22 20:20:00|460.24|457.44|460.19|457.39|460.32|457.52|460.1|457.3|0
1619123100000|2021-04-22 20:25:00|460.21|457.41|460.92|458.12|461|458.2|460.21|457.41|0
1619123400000|2021-04-22 20:30:00|460.26|457.46|460.26|457.46|460.64|457.84|459.31|456.51|0
1619123700000|2021-04-22 20:35:00|460.45|457.65|459.31|456.51|460.64|457.84|459.12|456.32|0
1619124000000|2021-04-22 20:40:00|459.5|456.7|458.93|456.13|459.5|456.7|458.74|455.94|0
1619124300000|2021-04-22 20:45:00|459.12|456.32|458.93|456.13|459.5|456.7|458.74|455.94|0
1619124600000|2021-04-22 20:50:00|458.74|455.94|458.93|456.13|459.12|456.32|458.74|455.94|0
1619124900000|2021-04-22 20:55:00|459.12|456.32|458.74|455.94|459.12|456.32|458.55|455.75|0
1619125200000|2021-04-22 21:00:00|458.79|455.99|458.81|456.01|459.16|456.36|458.74|455.94|0
1619125500000|2021-04-22 21:05:00|458.84|456.04|458.81|456.01|459.17|456.37|458.81|456.01|0
1619125800000|2021-04-22 21:10:00|458.95|456.15|459.15|456.35|459.32|456.52|458.95|456.15|0
1619126100000|2021-04-22 21:15:00|459.08|456.28|459.13|456.33|459.16|456.36|459.02|456.22|0
1619126400000|2021-04-22 21:20:00|459.02|456.22|459.21|456.41|459.21|456.41|458.91|456.11|0
1619126700000|2021-04-22 21:25:00|459.29|456.49|459.29|456.49|459.29|456.49|459.07|456.27|0
1619127000000|2021-04-22 21:30:00|459.21|456.41|459.21|456.41|459.21|456.41|459.21|456.41|0
1619127300000|2021-04-22 21:35:00|459.29|456.49|459.25|456.45|459.92|457.12|459.19|456.39|0
1619127600000|2021-04-22 21:40:00|459.28|456.48|458.62|455.82|459.46|456.66|458.6|455.8|0
1619127900000|2021-04-22 21:45:00|458.52|455.72|459.21|456.41|459.38|456.58|458.52|455.72|0
1619128200000|2021-04-22 21:50:00|459.24|456.44|459.38|456.58|459.43|456.63|459.21|456.41|0
1619128500000|2021-04-22 21:55:00|459.21|456.41|459.27|456.47|459.4|456.6|459.21|456.41|0
1619128800000|2021-04-22 22:00:00|459.29|456.49|458.63|455.83|459.57|456.77|458.63|455.83|0
1619129100000|2021-04-22 22:05:00|458.73|455.93|458.82|456.02|458.82|456.02|458.44|455.64|0
1619129400000|2021-04-22 22:10:00|458.63|455.83|457.87|455.07|458.63|455.83|457.87|455.07|0
1619129700000|2021-04-22 22:15:00|457.68|454.88|456.92|454.12|457.78|454.98|456.92|454.12|0
1619130000000|2021-04-22 22:20:00|457.11|454.31|457.87|455.07|457.87|455.07|456.92|454.12|0
1619130300000|2021-04-22 22:25:00|458.06|455.26|459.38|456.58|459.57|456.77|458.06|455.26|0
1619130600000|2021-04-22 22:30:00|459|456.2|459|456.2|459.57|456.77|458.81|456.01|0
1619130900000|2021-04-22 22:35:00|458.81|456.01|457.86|455.06|458.81|456.01|457.68|454.88|0
1619131200000|2021-04-22 22:40:00|458.05|455.25|458.24|455.44|458.43|455.63|458.05|455.25|0
1619131500000|2021-04-22 22:45:00|458.05|455.25|457.48|454.68|458.05|455.25|457.3|454.5|0
1619131800000|2021-04-22 22:50:00|457.3|454.5|457.11|454.31|457.67|454.87|456.92|454.12|0
1619132100000|2021-04-22 22:55:00|456.92|454.12|457.48|454.68|457.48|454.68|456.92|454.12|0
1619132400000|2021-04-22 23:00:00|457.29|454.49|457.1|454.3|457.29|454.49|456.91|454.11|0
1619132700000|2021-04-22 23:05:00|457.29|454.49|457.29|454.49|457.48|454.68|456.91|454.11|0
1619133000000|2021-04-22 23:10:00|457.48|454.68|456.91|454.11|457.86|455.06|456.91|454.11|0
1619133300000|2021-04-22 23:15:00|457.29|454.49|457.48|454.68|457.67|454.87|457.1|454.3|0
1619133600000|2021-04-22 23:20:00|457.67|454.87|457.48|454.68|457.67|454.87|457.48|454.68|0
1619133900000|2021-04-22 23:25:00|457.66|454.86|457.1|454.3|458.04|455.24|457.1|454.3|0
1619134200000|2021-04-22 23:30:00|457.29|454.49|457.85|455.05|458.04|455.24|457.29|454.49|0
1619134500000|2021-04-22 23:35:00|458.04|455.24|457.28|454.48|458.04|455.24|457.1|454.3|0
1619134800000|2021-04-22 23:40:00|457.47|454.67|457.66|454.86|457.66|454.86|457.09|454.29|0
1619135100000|2021-04-22 23:45:00|458.04|455.24|459.74|456.94|460.12|457.32|458.04|455.24|0
1619135400000|2021-04-22 23:50:00|459.93|457.13|458.41|455.61|459.93|457.13|458.04|455.24|0
1619135700000|2021-04-22 23:55:00|458.6|455.8|458.79|455.99|458.79|455.99|458.41|455.61|0
1619136000000|2021-04-23 00:00:00|458.6|455.8|459.64|456.84|460.3|457.5|458.41|455.61|0
1619136300000|2021-04-23 00:05:00|459.55|456.75|458.6|455.8|459.92|457.12|457.94|455.14|0
1619136600000|2021-04-23 00:10:00|458.79|455.99|457.09|454.29|458.98|456.18|457.09|454.29|0
1619136900000|2021-04-23 00:15:00|456.9|454.1|456.52|453.72|457.09|454.29|456.14|453.34|0
1619137200000|2021-04-23 00:20:00|456.71|453.91|455.95|453.15|456.71|453.91|455.95|453.15|0
1619137500000|2021-04-23 00:25:00|456.14|453.34|456.14|453.34|456.33|453.53|455.95|453.15|0
1619137800000|2021-04-23 00:30:00|456.33|453.53|456.71|453.91|456.89|454.09|456.14|453.34|0
1619138100000|2021-04-23 00:35:00|456.89|454.09|457.08|454.28|457.46|454.66|456.7|453.9|0
1619138400000|2021-04-23 00:40:00|457.27|454.47|458.02|455.22|458.21|455.41|457.18|454.38|0
1619138700000|2021-04-23 00:45:00|458.21|455.41|457.83|455.03|458.21|455.41|457.46|454.66|0
1619139000000|2021-04-23 00:50:00|458.02|455.22|457.27|454.47|458.02|455.22|457.08|454.28|0
1619139300000|2021-04-23 00:55:00|457.08|454.28|456.51|453.71|457.46|454.66|456.51|453.71|0
1619139600000|2021-04-23 01:00:00|456.32|453.52|457.26|454.46|457.45|454.65|456.32|453.52|0
1619139900000|2021-04-23 01:05:00|456.89|454.09|456.7|453.9|457.08|454.28|456.32|453.52|0
1619140200000|2021-04-23 01:10:00|456.51|453.71|455.94|453.14|456.51|453.71|455.57|452.77|0
1619140500000|2021-04-23 01:15:00|455.75|452.95|455.56|452.76|456.13|453.33|455.19|452.39|0
1619140800000|2021-04-23 01:20:00|455.75|452.95|455.56|452.76|455.94|453.14|455.19|452.39|0
1619141100000|2021-04-23 01:25:00|455.37|452.57|455.94|453.14|456.13|453.33|455.37|452.57|0
1619141400000|2021-04-23 01:30:00|456.13|453.33|455.18|452.38|457.45|454.65|455.18|452.38|0
1619141700000|2021-04-23 01:35:00|455|452.2|454.99|452.19|455.94|453.14|454.62|451.82|0
1619142000000|2021-04-23 01:40:00|454.81|452.01|453.68|450.88|454.81|452.01|453.68|450.88|0
1619142300000|2021-04-23 01:45:00|453.49|450.69|453.68|450.88|454.24|451.44|453.49|450.69|0
1619142600000|2021-04-23 01:50:00|453.49|450.69|454.05|451.25|454.24|451.44|453.49|450.69|0
1619142900000|2021-04-23 01:55:00|453.86|451.06|454.61|451.81|454.61|451.81|453.49|450.69|0
1619143200000|2021-04-23 02:00:00|454.43|451.63|454.24|451.44|454.61|451.81|454.05|451.25|0
1619143500000|2021-04-23 02:05:00|454.05|451.25|454.61|451.81|454.61|451.81|454.05|451.25|0
1619143800000|2021-04-23 02:10:00|454.8|452|454.99|452.19|454.99|452.19|454.23|451.43|0
1619144100000|2021-04-23 02:15:00|454.8|452|454.61|451.81|455.17|452.37|454.23|451.43|0
1619144400000|2021-04-23 02:20:00|454.42|451.62|454.23|451.43|454.61|451.81|453.48|450.68|0
1619144700000|2021-04-23 02:25:00|454.42|451.62|454.98|452.18|455.08|452.28|454.42|451.62|0
1619145000000|2021-04-23 02:30:00|455.17|452.37|454.79|451.99|455.17|452.37|454.61|451.81|0
1619145300000|2021-04-23 02:35:00|454.98|452.18|454.98|452.18|455.36|452.56|454.42|451.62|0
1619145600000|2021-04-23 02:40:00|454.79|451.99|454.79|451.99|454.98|452.18|454.23|451.43|0
1619145900000|2021-04-23 02:45:00|454.6|451.8|455.17|452.37|455.54|452.74|454.6|451.8|0
1619146200000|2021-04-23 02:50:00|454.98|452.18|455.54|452.74|456.11|453.31|454.79|451.99|0
1619146500000|2021-04-23 02:55:00|455.35|452.55|454.79|451.99|455.92|453.12|454.79|451.99|0
1619146800000|2021-04-23 03:00:00|454.6|451.8|454.22|451.42|454.98|452.18|453.85|451.05|0
1619147100000|2021-04-23 03:05:00|454.03|451.23|453.09|450.29|454.22|451.42|453.09|450.29|0
1619147400000|2021-04-23 03:10:00|453.19|450.39|453.09|450.29|453.47|450.67|453.09|450.29|0
1619147700000|2021-04-23 03:15:00|453.28|450.48|453.09|450.29|453.28|450.48|452.9|450.1|0
1619148000000|2021-04-23 03:20:00|452.9|450.1|453.28|450.48|453.28|450.48|452.9|450.1|0
1619148300000|2021-04-23 03:25:00|453.09|450.29|453.09|450.29|453.28|450.48|453.09|450.29|0
1619148600000|2021-04-23 03:30:00|452.9|450.1|453.46|450.66|453.46|450.66|452.9|450.1|0
1619148900000|2021-04-23 03:35:00|453.28|450.48|453.09|450.29|453.65|450.85|453.09|450.29|0
1619149200000|2021-04-23 03:40:00|453.27|450.47|453.84|451.04|454.03|451.23|453.27|450.47|0
1619149500000|2021-04-23 03:45:00|453.65|450.85|453.65|450.85|453.65|450.85|453.46|450.66|0
1619149800000|2021-04-23 03:50:00|453.84|451.04|454.4|451.6|454.78|451.98|453.84|451.04|0
1619150100000|2021-04-23 03:55:00|454.59|451.79|454.21|451.41|454.78|451.98|454.21|451.41|0
1619150400000|2021-04-23 04:00:00|454.02|451.22|454.21|451.41|454.5|451.7|453.83|451.03|0
1619150700000|2021-04-23 04:05:00|454.12|451.32|454.02|451.22|454.12|451.32|453.83|451.03|0
1619151000000|2021-04-23 04:10:00|453.83|451.03|454.02|451.22|454.21|451.41|453.83|451.03|0
1619151300000|2021-04-23 04:15:00|453.83|451.03|453.83|451.03|453.83|451.03|453.45|450.65|0
1619151600000|2021-04-23 04:20:00|453.74|450.94|453.64|450.84|453.83|451.03|453.45|450.65|0
1619151900000|2021-04-23 04:25:00|453.83|451.03|453.64|450.84|453.83|451.03|453.64|450.84|0
1619152200000|2021-04-23 04:30:00|453.83|451.03|454.39|451.59|454.77|451.97|453.83|451.03|0
1619152500000|2021-04-23 04:35:00|454.2|451.4|454.58|451.78|454.58|451.78|454.2|451.4|0
1619152800000|2021-04-23 04:40:00|454.39|451.59|455.33|452.53|455.33|452.53|454.39|451.59|0
1619153100000|2021-04-23 04:45:00|455.14|452.34|454.95|452.15|455.71|452.91|454.95|452.15|0
1619153400000|2021-04-23 04:50:00|454.76|451.96|454.76|451.96|454.95|452.15|454.57|451.77|0
1619153700000|2021-04-23 04:55:00|454.86|452.06|454.76|451.96|454.95|452.15|454.57|451.77|0
1619154000000|2021-04-23 05:00:00|454.57|451.77|454.57|451.77|454.95|452.15|454.2|451.4|0
1619154300000|2021-04-23 05:05:00|454.38|451.58|455.32|452.52|455.89|453.09|454.38|451.58|0
1619154600000|2021-04-23 05:10:00|454.95|452.15|455.32|452.52|455.89|453.09|454.95|452.15|0
1619154900000|2021-04-23 05:15:00|455.13|452.33|454.94|452.14|455.51|452.71|454.94|452.14|0
1619155200000|2021-04-23 05:20:00|455.13|452.33|455.13|452.33|455.51|452.71|454.94|452.14|0
1619155500000|2021-04-23 05:25:00|454.94|452.14|455.88|453.08|455.88|453.08|454.94|452.14|0
1619155800000|2021-04-23 05:30:00|456.07|453.27|455.88|453.08|457.02|454.22|455.88|453.08|0
1619156100000|2021-04-23 05:35:00|455.69|452.89|455.69|452.89|455.69|452.89|455.13|452.33|0
1619156400000|2021-04-23 05:40:00|455.51|452.71|455.5|452.7|455.51|452.71|455.32|452.52|0
1619156700000|2021-04-23 05:45:00|455.69|452.89|454.19|451.39|456.26|453.46|454.19|451.39|0
1619157000000|2021-04-23 05:50:00|454.37|451.57|454.18|451.38|454.75|451.95|453.81|451.01|0
1619157300000|2021-04-23 05:55:00|454.37|451.57|454.56|451.76|454.75|451.95|454.18|451.38|0
1619157600000|2021-04-23 06:00:00|454.37|451.57|455.31|452.51|455.31|452.51|453.99|451.19|0
1619157900000|2021-04-23 06:05:00|455.12|452.32|455.12|452.32|455.5|452.7|454.56|451.76|0
1619158200000|2021-04-23 06:10:00|455.31|452.51|457.95|455.15|457.95|455.15|455.31|452.51|0
1619158500000|2021-04-23 06:15:00|457.86|455.06|459.27|456.47|460.22|457.42|457.57|454.77|0
1619158800000|2021-04-23 06:20:00|459.08|456.28|458.51|455.71|459.08|456.28|457.57|454.77|0
1619159100000|2021-04-23 06:25:00|458.7|455.9|460.41|457.61|460.41|457.61|458.14|455.34|0
1619159400000|2021-04-23 06:30:00|460.22|457.42|459.27|456.47|460.22|457.42|458.7|455.9|0
1619159700000|2021-04-23 06:35:00|459.46|456.66|458.7|455.9|459.65|456.85|458.51|455.71|0
1619160000000|2021-04-23 06:40:00|458.51|455.71|458.13|455.33|459.27|456.47|457.94|455.14|0
1619160300000|2021-04-23 06:45:00|457.94|455.14|457.38|454.58|458.32|455.52|457.19|454.39|0
1619160600000|2021-04-23 06:50:00|457.56|454.76|457.75|454.95|458.13|455.33|457.19|454.39|0
1619160900000|2021-04-23 06:55:00|457.94|455.14|458.51|455.71|459.45|456.65|457.37|454.57|0
1619161200000|2021-04-23 07:00:00|457.75|454.95|456.62|453.82|458.32|455.52|456.24|453.44|0
1619161500000|2021-04-23 07:05:00|456.61|454.21|456.42|454.02|457.93|455.53|456.04|453.64|0
1619161800000|2021-04-23 07:10:00|456.6|454.2|455.47|453.07|457.55|455.15|455.19|452.79|0
1619162100000|2021-04-23 07:15:00|454.91|452.51|453.21|450.81|454.91|452.51|453.21|450.81|0
1619162400000|2021-04-23 07:20:00|453.02|450.62|454.15|451.75|454.15|451.75|452.65|450.25|0
1619162700000|2021-04-23 07:25:00|454.34|451.94|453.96|451.56|454.53|452.13|453.02|450.62|0
1619163000000|2021-04-23 07:30:00|453.87|451.47|453.63|451.23|454.9|452.5|453.06|450.66|0
1619163300000|2021-04-23 07:35:00|453.82|451.42|453.44|451.04|453.82|451.42|453.25|450.85|0
1619163600000|2021-04-23 07:40:00|453.63|451.23|450.98|448.58|453.63|451.23|450.79|448.39|0
1619163900000|2021-04-23 07:45:00|451.17|448.77|449.85|447.45|451.36|448.96|449.85|447.45|0
1619164200000|2021-04-23 07:50:00|449.66|447.26|448|445.6|449.66|447.26|447.82|445.42|0
1619164500000|2021-04-23 07:55:00|447.82|445.42|447.44|445.04|448.19|445.79|446.87|444.47|0
1619164800000|2021-04-23 08:00:00|447.25|444.85|448.57|446.17|448.95|446.55|447.25|444.85|0
1619165100000|2021-04-23 08:05:00|448.76|446.36|449.13|446.73|449.7|447.3|448.76|446.36|0
1619165400000|2021-04-23 08:10:00|449.32|446.92|449.51|447.11|449.7|447.3|448.95|446.55|0
1619165700000|2021-04-23 08:15:00|449.7|447.3|449.51|447.11|450.46|448.06|449.51|447.11|0
1619166000000|2021-04-23 08:20:00|449.32|446.92|450.08|447.68|450.83|448.43|449.32|446.92|0
1619166300000|2021-04-23 08:25:00|450.27|447.87|450.45|448.05|450.64|448.24|449.89|447.49|0
1619166600000|2021-04-23 08:30:00|450.26|447.86|448.56|446.16|450.26|447.86|448.56|446.16|0
1619166900000|2021-04-23 08:35:00|448.66|446.26|448.94|446.54|449.13|446.73|448.56|446.16|0
1619167200000|2021-04-23 08:40:00|448.75|446.35|448.94|446.54|449.69|447.29|448.56|446.16|0
1619167500000|2021-04-23 08:45:00|448.75|446.35|448.37|445.97|449.32|446.92|448.37|445.97|0
1619167800000|2021-04-23 08:50:00|448.18|445.78|448.37|445.97|448.94|446.54|447.8|445.4|0
1619168100000|2021-04-23 08:55:00|448.18|445.78|449.12|446.72|449.31|446.91|448.18|445.78|0
1619168400000|2021-04-23 09:00:00|449.31|446.91|450.45|448.05|450.45|448.05|449.12|446.72|0
1619168700000|2021-04-23 09:05:00|450.63|448.23|450.63|448.23|450.63|448.23|450.26|447.86|0
1619169000000|2021-04-23 09:10:00|450.82|448.42|451.39|448.99|451.77|449.37|450.82|448.42|0
1619169300000|2021-04-23 09:15:00|451.58|449.18|450.63|448.23|451.58|449.18|450.25|447.85|0
1619169600000|2021-04-23 09:20:00|450.44|448.04|450.63|448.23|450.63|448.23|450.44|448.04|0
1619169900000|2021-04-23 09:25:00|450.82|448.42|450.25|447.85|451.77|449.37|450.06|447.66|0
1619170200000|2021-04-23 09:30:00|450.06|447.66|451.01|448.61|451.2|448.8|450.06|447.66|0
1619170500000|2021-04-23 09:35:00|450.82|448.42|449.68|447.28|450.82|448.42|449.68|447.28|0
1619170800000|2021-04-23 09:40:00|449.49|447.09|449.68|447.28|450.44|448.04|449.49|447.09|0
1619171100000|2021-04-23 09:45:00|449.87|447.47|451|448.6|451.19|448.79|449.87|447.47|0
1619171400000|2021-04-23 09:50:00|450.81|448.41|450.62|448.22|451.95|449.55|450.43|448.03|0
1619171700000|2021-04-23 09:55:00|450.43|448.03|451|448.6|451|448.6|449.87|447.47|0
1619172000000|2021-04-23 10:00:00|450.81|448.41|449.87|447.47|451.19|448.79|449.87|447.47|0
1619172300000|2021-04-23 10:05:00|449.86|447.46|449.3|446.9|450.62|448.22|449.11|446.71|0
1619172600000|2021-04-23 10:10:00|449.11|446.71|449.86|447.46|450.05|447.65|449.11|446.71|0
1619172900000|2021-04-23 10:15:00|450.05|447.65|451|448.6|451.19|448.79|449.86|447.46|0
1619173200000|2021-04-23 10:20:00|450.81|448.41|450.81|448.41|451|448.6|450.62|448.22|0
1619173500000|2021-04-23 10:25:00|451|448.6|449.67|447.27|451.37|448.97|449.67|447.27|0
1619173800000|2021-04-23 10:30:00|449.48|447.08|450.43|448.03|450.43|448.03|449.48|447.08|0
1619174100000|2021-04-23 10:35:00|450.24|447.84|450.99|448.59|450.99|448.59|450.24|447.84|0
1619174400000|2021-04-23 10:40:00|450.61|448.21|449.86|447.46|450.61|448.21|449.67|447.27|0
1619174700000|2021-04-23 10:45:00|449.67|447.27|448.91|446.51|449.86|447.46|448.72|446.32|0
1619175000000|2021-04-23 10:50:00|449.1|446.7|448.53|446.13|449.67|447.27|448.53|446.13|0
1619175300000|2021-04-23 10:55:00|448.72|446.32|450.04|447.64|450.61|448.21|448.72|446.32|0
1619175600000|2021-04-23 11:00:00|449.66|447.26|449.66|447.26|450.8|448.4|449.29|446.89|0
1619175900000|2021-04-23 11:05:00|449.85|447.45|450.61|448.21|450.61|448.21|448.72|446.32|0
1619176200000|2021-04-23 11:10:00|450.99|448.59|450.04|447.64|451.18|448.78|449.85|447.45|0
1619176500000|2021-04-23 11:15:00|450.42|448.02|450.42|448.02|450.8|448.4|449.85|447.45|0
1619176800000|2021-04-23 11:20:00|450.61|448.21|451.17|448.77|451.36|448.96|450.61|448.21|0
1619177100000|2021-04-23 11:25:00|451.36|448.96|450.6|448.2|451.36|448.96|450.41|448.01|0
1619177400000|2021-04-23 11:30:00|450.41|448.01|450.41|448.01|450.6|448.2|450.03|447.63|0
1619177700000|2021-04-23 11:35:00|450.6|448.2|450.98|448.58|451.17|448.77|449.84|447.44|0
1619178000000|2021-04-23 11:40:00|450.79|448.39|452.12|449.72|452.31|449.91|450.79|448.39|0
1619178300000|2021-04-23 11:45:00|452.21|449.81|452.11|449.71|452.3|449.9|451.74|449.34|0
1619178600000|2021-04-23 11:50:00|452.3|449.9|451.54|449.14|452.49|450.09|451.54|449.14|0
1619178900000|2021-04-23 11:55:00|451.35|448.95|451.73|449.33|452.11|449.71|451.16|448.76|0
1619179200000|2021-04-23 12:00:00|451.54|449.14|451.73|449.33|452.11|449.71|450.22|447.82|0
1619179500000|2021-04-23 12:05:00|451.54|449.14|451.54|449.14|452.11|449.71|450.78|448.38|0
1619179800000|2021-04-23 12:10:00|451.73|449.33|452.11|449.71|452.3|449.9|451.54|449.14|0
1619180100000|2021-04-23 12:15:00|451.92|449.52|453.44|451.04|453.44|451.04|451.73|449.33|0
1619180400000|2021-04-23 12:20:00|453.06|450.66|454|451.6|454.58|452.18|452.68|450.28|0
1619180700000|2021-04-23 12:25:00|454.19|451.79|454.57|452.17|455.33|452.93|454.19|451.79|0
1619181000000|2021-04-23 12:30:00|454.76|452.36|455.71|453.31|455.71|453.31|453.81|451.41|0
1619181300000|2021-04-23 12:35:00|455.33|452.93|454.38|451.98|455.9|453.5|454.19|451.79|0
1619181600000|2021-04-23 12:40:00|454.57|452.17|454.76|452.36|454.76|452.36|453.81|451.41|0
1619181900000|2021-04-23 12:45:00|454.57|452.17|454.38|451.98|454.76|452.36|453.81|451.41|0
1619182200000|2021-04-23 12:50:00|454.57|452.17|454.76|452.36|455.14|452.74|454.19|451.79|0
1619182500000|2021-04-23 12:55:00|454.95|452.55|454.57|452.17|454.95|452.55|454.19|451.79|0
1619182800000|2021-04-23 13:00:00|454.38|451.98|453.43|451.03|454.38|451.98|453.43|451.03|0
1619183100000|2021-04-23 13:05:00|453.24|450.84|454.37|451.97|454.56|452.16|453.24|450.84|0
1619183400000|2021-04-23 13:10:00|454.18|451.78|452.85|450.45|454.94|452.54|451.91|449.51|0
1619183700000|2021-04-23 13:15:00|452.66|450.26|453.42|451.02|453.61|451.21|452.47|450.07|0
1619184000000|2021-04-23 13:20:00|453.23|450.83|452.66|450.26|453.42|451.02|452.66|450.26|0
1619184300000|2021-04-23 13:25:00|452.85|450.45|453.42|451.02|453.42|451.02|452.66|450.26|0
1619184600000|2021-04-23 13:30:00|453.23|450.83|452.2|449.8|455.6|453.2|452.02|449.62|0
1619184900000|2021-04-23 13:35:00|452.39|449.99|452.55|450.15|453.5|451.1|451.05|448.65|0
1619185200000|2021-04-23 13:40:00|451.99|449.59|451.61|449.21|453.5|451.1|451.61|449.21|0
1619185500000|2021-04-23 13:45:00|451.8|449.4|449.91|447.51|454.06|451.66|449.91|447.51|0
1619185800000|2021-04-23 13:50:00|449.72|447.32|446.53|444.13|450.1|447.7|445.97|443.57|0
1619186100000|2021-04-23 13:55:00|446.15|443.75|445.03|442.63|446.9|444.5|445.03|442.63|0
1619186400000|2021-04-23 14:00:00|444.84|442.44|443.53|441.13|445.4|443|443.34|440.94|0
1619186700000|2021-04-23 14:05:00|444.09|441.69|442.89|440.49|444.09|441.69|442.14|439.74|0
1619187000000|2021-04-23 14:10:00|442.71|440.31|442.86|440.46|443.61|441.21|442.14|439.74|0
1619187300000|2021-04-23 14:15:00|443.05|440.65|444.36|441.96|444.54|442.14|442.67|440.27|0
1619187600000|2021-04-23 14:20:00|444.17|441.77|443.98|441.58|445.11|442.71|443.61|441.21|0
1619187900000|2021-04-23 14:25:00|443.79|441.39|443.42|441.02|444.17|441.77|443.05|440.65|0
1619188200000|2021-04-23 14:30:00|443.23|440.83|438.57|436.17|444.17|441.77|437.83|435.43|0
1619188500000|2021-04-23 14:35:00|438.75|436.35|437.29|434.89|438.75|436.35|436.54|434.14|0
1619188800000|2021-04-23 14:40:00|437.1|434.7|437.1|434.7|437.29|434.89|435.98|433.58|0
1619189100000|2021-04-23 14:45:00|437.47|435.07|437.22|434.82|437.84|435.44|434.5|432.1|0
1619189400000|2021-04-23 14:50:00|437.59|435.19|434.99|432.59|437.59|435.19|433.91|431.51|0
1619189700000|2021-04-23 14:55:00|434.44|432.04|431.3|428.9|434.44|432.04|431.12|428.72|0
1619190000000|2021-04-23 15:00:00|431.48|429.08|433.33|430.93|433.88|431.48|431.48|429.08|0
1619190300000|2021-04-23 15:05:00|433.14|430.74|434.06|431.66|434.06|431.66|431.67|429.27|0
1619190600000|2021-04-23 15:10:00|433.88|431.48|431.48|429.08|433.88|431.48|431.48|429.08|0
1619190900000|2021-04-23 15:15:00|431.3|428.9|429.64|427.24|431.3|428.9|428.9|426.5|0
1619191200000|2021-04-23 15:20:00|429.46|427.06|429.82|427.42|430.19|427.79|429.09|426.69|0
1619191500000|2021-04-23 15:25:00|429.64|427.24|430|427.6|430.19|427.79|429.09|426.69|0
1619191800000|2021-04-23 15:30:00|429.64|427.24|429.82|427.42|430|427.6|429.08|426.68|0
1619192100000|2021-04-23 15:35:00|429.45|427.05|429.82|427.42|430|427.6|429.27|426.87|0
1619192400000|2021-04-23 15:40:00|429.63|427.23|430|427.6|431.11|428.71|429.27|426.87|0
1619192700000|2021-04-23 15:45:00|430.18|427.78|427.98|425.58|430.18|427.78|427.8|425.4|0
1619193000000|2021-04-23 15:50:00|428.16|425.76|428.16|425.76|428.9|426.5|427.79|425.39|0
1619193300000|2021-04-23 15:55:00|427.98|425.58|429.45|427.05|429.45|427.05|427.79|425.39|0
1619193600000|2021-04-23 16:00:00|429.08|426.68|428.34|425.94|429.26|426.86|427.98|425.58|0
1619193900000|2021-04-23 16:05:00|428.16|425.76|427.61|425.21|428.34|425.94|427.42|425.02|0
1619194200000|2021-04-23 16:10:00|427.79|425.39|428.52|426.12|428.71|426.31|427.79|425.39|0
1619194500000|2021-04-23 16:15:00|428.34|425.94|427.79|425.39|428.34|425.94|427.42|425.02|0
1619194800000|2021-04-23 16:20:00|427.61|425.21|427.6|425.2|428.16|425.76|427.42|425.02|0
1619195100000|2021-04-23 16:25:00|427.79|425.39|428.34|425.94|428.52|426.12|427.6|425.2|0
1619195400000|2021-04-23 16:30:00|428.15|425.75|426.87|424.47|428.15|425.75|426.69|424.29|0
1619195700000|2021-04-23 16:35:00|426.69|424.29|427.42|425.02|427.6|425.2|426.5|424.1|0
1619196000000|2021-04-23 16:40:00|427.23|424.83|425.17|422.77|427.23|424.83|425.04|422.64|0
1619196300000|2021-04-23 16:45:00|425.36|422.96|422.06|419.66|425.36|422.96|421.88|419.48|0
1619196600000|2021-04-23 16:50:00|421.88|419.48|421.15|418.75|421.88|419.48|421.15|418.75|0
1619196900000|2021-04-23 16:55:00|421.33|418.93|422.24|419.84|422.79|420.39|421.15|418.75|0
1619197200000|2021-04-23 17:00:00|421.87|419.47|423.15|420.75|423.34|420.94|421.87|419.47|0
1619197500000|2021-04-23 17:05:00|422.97|420.57|422.42|420.02|422.97|420.57|422.05|419.65|0
1619197800000|2021-04-23 17:10:00|422.24|419.84|422.6|420.2|422.78|420.38|421.87|419.47|0
1619198100000|2021-04-23 17:15:00|422.42|420.02|422.6|420.2|422.78|420.38|422.05|419.65|0
1619198400000|2021-04-23 17:20:00|422.78|420.38|422.96|420.56|423.15|420.75|422.42|420.02|0
1619198700000|2021-04-23 17:25:00|423.15|420.75|422.88|420.48|423.88|421.48|422.78|420.38|0
1619199000000|2021-04-23 17:30:00|422.6|420.2|422.05|419.65|422.78|420.38|421.87|419.47|0
1619199300000|2021-04-23 17:35:00|421.87|419.47|421.5|419.1|422.05|419.65|421.5|419.1|0
1619199600000|2021-04-23 17:40:00|421.32|418.92|421.13|418.73|421.5|419.1|420.41|418.01|0
1619199900000|2021-04-23 17:45:00|421.32|418.92|422.05|419.65|422.41|420.01|421.32|418.92|0
1619200200000|2021-04-23 17:50:00|422.23|419.83|422.96|420.56|423.14|420.74|422.04|419.64|0
1619200500000|2021-04-23 17:55:00|422.77|420.37|422.96|420.56|422.96|420.56|422.41|420.01|0
1619200800000|2021-04-23 18:00:00|422.77|420.37|421.3|418.9|422.77|420.37|420.38|417.98|0
1619201100000|2021-04-23 18:05:00|421.48|419.08|420.75|418.35|421.48|419.08|420.38|417.98|0
1619201400000|2021-04-23 18:10:00|420.57|418.17|420.93|418.53|420.93|418.53|420.2|417.8|0
1619201700000|2021-04-23 18:15:00|420.84|418.44|422.21|419.81|422.4|420|420.84|418.44|0
1619202000000|2021-04-23 18:20:00|422.03|419.63|422.4|420|422.58|420.18|421.85|419.45|0
1619202300000|2021-04-23 18:25:00|422.58|420.18|422.03|419.63|423.68|421.28|422.03|419.63|0
1619202600000|2021-04-23 18:30:00|421.84|419.44|421.66|419.26|422.21|419.81|421.48|419.08|0
1619202900000|2021-04-23 18:35:00|421.84|419.44|421.84|419.44|422.58|420.18|421.66|419.26|0
1619203200000|2021-04-23 18:40:00|421.66|419.26|420.93|418.53|421.66|419.26|420.56|418.16|0
1619203500000|2021-04-23 18:45:00|420.74|418.34|420.56|418.16|421.29|418.89|420.38|417.98|0
1619203800000|2021-04-23 18:50:00|420.38|417.98|418.73|416.33|420.38|417.98|418.55|416.15|0
1619204100000|2021-04-23 18:55:00|418.91|416.51|419.46|417.06|419.46|417.06|418|415.6|0
1619204400000|2021-04-23 19:00:00|419.28|416.88|420.55|418.15|420.55|418.15|418.91|416.51|0
1619204700000|2021-04-23 19:05:00|420.37|417.97|419.27|416.87|420.37|417.97|418.54|416.14|0
1619205000000|2021-04-23 19:10:00|419.46|417.06|418.18|415.78|419.46|417.06|418.18|415.78|0
1619205300000|2021-04-23 19:15:00|418.36|415.96|417.99|415.59|418.54|416.14|417.81|415.41|0
1619205600000|2021-04-23 19:20:00|417.81|415.41|416.54|414.14|418.18|415.78|416.35|413.95|0
1619205900000|2021-04-23 19:25:00|416.72|414.32|416.17|413.77|416.9|414.5|415.81|413.41|0
1619206200000|2021-04-23 19:30:00|416.35|413.95|413.81|411.41|416.35|413.95|413.81|411.41|0
1619206500000|2021-04-23 19:35:00|413.63|411.23|414.35|411.95|414.96|412.56|412.53|410.13|0
1619206800000|2021-04-23 19:40:00|414.16|411.76|417.26|414.86|417.44|415.04|414.16|411.76|0
1619207100000|2021-04-23 19:45:00|417.63|415.23|418.97|416.57|420|417.6|417.32|414.92|0
1619207400000|2021-04-23 19:50:00|418.79|416.39|421.45|419.05|422.28|419.88|418.61|416.21|0
1619207700000|2021-04-23 19:55:00|421.73|419.33|423.38|420.98|423.56|421.16|420.99|418.59|0
1619208000000|2021-04-23 20:00:00|422.64|420.24|424.67|422.27|424.85|422.45|422.64|420.24|0
1619208300000|2021-04-23 20:05:00|424.48|422.08|425.78|423.38|425.96|423.56|424.3|421.9|0
1619208600000|2021-04-23 20:10:00|425.59|423.19|426.06|423.66|426.51|424.11|425.22|422.82|0
1619420700000|2021-04-26 07:05:00|424.18|421.78|422.54|420.14|424.18|421.78|422.54|420.14|0
1619421000000|2021-04-26 07:10:00|422.72|420.32|423.82|421.42|424.37|421.97|422.17|419.77|0
1619421300000|2021-04-26 07:15:00|423.73|421.33|424.18|421.78|424.18|421.78|423.63|421.23|0
1619421600000|2021-04-26 07:20:00|424.36|421.96|423.45|421.05|424.36|421.96|423.45|421.05|0
1619421900000|2021-04-26 07:25:00|423.63|421.23|422.9|420.5|423.63|421.23|422.16|419.76|0
1619422200000|2021-04-26 07:30:00|422.71|420.31|423.81|421.41|424.18|421.78|422.71|420.31|0
1619422500000|2021-04-26 07:35:00|424|421.6|423.99|421.59|424.73|422.33|423.81|421.41|0
1619422800000|2021-04-26 07:40:00|423.81|421.41|423.81|421.41|423.99|421.59|423.81|421.41|0
1619423100000|2021-04-26 07:45:00|423.63|421.23|424.73|422.33|424.73|422.33|423.63|421.23|0
1619423400000|2021-04-26 07:50:00|424.54|422.14|425.09|422.69|425.09|422.69|424.54|422.14|0
1619423700000|2021-04-26 07:55:00|424.91|422.51|424.54|422.14|424.91|422.51|424.36|421.96|0
1619424000000|2021-04-26 08:00:00|424.36|421.96|423.99|421.59|424.72|422.32|423.81|421.41|0
1619424300000|2021-04-26 08:05:00|424.17|421.77|424.54|422.14|424.72|422.32|423.99|421.59|0
1619424600000|2021-04-26 08:10:00|424.35|421.95|424.17|421.77|424.91|422.51|423.99|421.59|0
1619424900000|2021-04-26 08:15:00|424.35|421.95|424.54|422.14|424.72|422.32|424.17|421.77|0
1619425200000|2021-04-26 08:20:00|424.35|421.95|425.27|422.87|426.19|423.79|424.17|421.77|0
1619425500000|2021-04-26 08:25:00|425.09|422.69|425.27|422.87|426.56|424.16|425.08|422.68|0
1619425800000|2021-04-26 08:30:00|425.64|423.24|427.11|424.71|427.11|424.71|425.27|422.87|0
1619426100000|2021-04-26 08:35:00|426.92|424.52|428.21|425.81|428.77|426.37|426.83|424.43|0
1619426400000|2021-04-26 08:40:00|428.58|426.18|427.84|425.44|428.58|426.18|427.29|424.89|0
1619426700000|2021-04-26 08:45:00|427.94|425.54|427.84|425.44|428.4|426|427.47|425.07|0
1619427000000|2021-04-26 08:50:00|428.03|425.63|427.84|425.44|428.39|425.99|427.66|425.26|0
1619427300000|2021-04-26 08:55:00|428.02|425.62|427.65|425.25|428.39|425.99|427.65|425.25|0
1619427600000|2021-04-26 09:00:00|427.84|425.44|427.84|425.44|428.02|425.62|427.47|425.07|0
1619427900000|2021-04-26 09:05:00|428.02|425.62|427.28|424.88|428.02|425.62|427.28|424.88|0
1619428200000|2021-04-26 09:10:00|427.47|425.07|427.1|424.7|427.65|425.25|427.1|424.7|0
1619428500000|2021-04-26 09:15:00|427.28|424.88|426.54|424.14|427.28|424.88|426.46|424.06|0
1619428800000|2021-04-26 09:20:00|426.36|423.96|425.99|423.59|426.46|424.06|425.81|423.41|0
1619429100000|2021-04-26 09:25:00|426.17|423.77|426.73|424.33|426.82|424.42|426.17|423.77|0
1619429400000|2021-04-26 09:30:00|426.91|424.51|427.65|425.25|427.83|425.43|426.54|424.14|0
1619429700000|2021-04-26 09:35:00|427.46|425.06|428.01|425.61|428.2|425.8|427.09|424.69|0
1619430000000|2021-04-26 09:40:00|428.2|425.8|427.46|425.06|428.2|425.8|427.46|425.06|0
1619430300000|2021-04-26 09:45:00|427.28|424.88|426.54|424.14|427.28|424.88|426.54|424.14|0
1619430600000|2021-04-26 09:50:00|426.63|424.23|427.27|424.87|427.46|425.06|426.63|424.23|0
1619430900000|2021-04-26 09:55:00|427.37|424.97|427.46|425.06|427.82|425.42|427.09|424.69|0
1619431200000|2021-04-26 10:00:00|427.64|425.24|428.56|426.16|429.67|427.27|427.64|425.24|0
1619431500000|2021-04-26 10:05:00|428.75|426.35|427.45|425.05|428.75|426.35|427.27|424.87|0
1619431800000|2021-04-26 10:10:00|427.27|424.87|427.08|424.68|427.82|425.42|426.35|423.95|0
1619432100000|2021-04-26 10:15:00|426.9|424.5|428|425.6|428|425.6|426.9|424.5|0
1619432400000|2021-04-26 10:20:00|428.1|425.7|427.55|425.15|428.56|426.16|427.55|425.15|0
1619432700000|2021-04-26 10:25:00|427.45|425.05|426.9|424.5|427.82|425.42|426.9|424.5|0
1619433000000|2021-04-26 10:30:00|427.08|424.68|427.17|424.77|427.26|424.86|426.89|424.49|0
1619433300000|2021-04-26 10:35:00|427.26|424.86|428.18|425.78|428.18|425.78|427.08|424.68|0
1619433600000|2021-04-26 10:40:00|428.37|425.97|428|425.6|428.37|425.97|427.81|425.41|0
1619433900000|2021-04-26 10:45:00|428.18|425.78|428.37|425.97|428.55|426.15|428|425.6|0
1619434200000|2021-04-26 10:50:00|428.18|425.78|427.26|424.86|428.37|425.97|427.26|424.86|0
1619434500000|2021-04-26 10:55:00|427.44|425.04|428.18|425.78|428.18|425.78|426.89|424.49|0
1619434800000|2021-04-26 11:00:00|428.36|425.96|427.81|425.41|428.36|425.96|427.07|424.67|0
1619435100000|2021-04-26 11:05:00|427.62|425.22|427.07|424.67|429.1|426.7|427.07|424.67|0
1619435400000|2021-04-26 11:10:00|426.89|424.49|426.15|423.75|427.35|424.95|426.15|423.75|0
1619435700000|2021-04-26 11:15:00|425.96|423.56|426.52|424.12|426.52|424.12|425.78|423.38|0
1619436000000|2021-04-26 11:20:00|426.33|423.93|426.51|424.11|427.07|424.67|426.33|423.93|0
1619436300000|2021-04-26 11:25:00|426.7|424.3|426.88|424.48|427.25|424.85|426.51|424.11|0
1619436600000|2021-04-26 11:30:00|427.25|424.85|426.88|424.48|427.25|424.85|426.14|423.74|0
1619436900000|2021-04-26 11:35:00|426.7|424.3|426.7|424.3|426.88|424.48|426.33|423.93|0
1619437200000|2021-04-26 11:40:00|426.88|424.48|426.33|423.93|427.06|424.66|426.33|423.93|0
1619437500000|2021-04-26 11:45:00|426.14|423.74|425.77|423.37|426.51|424.11|425.77|423.37|0
1619437800000|2021-04-26 11:50:00|425.59|423.19|424.85|422.45|425.59|423.19|424.85|422.45|0
1619438100000|2021-04-26 11:55:00|424.67|422.27|424.85|422.45|424.85|422.45|424.48|422.08|0
1619438400000|2021-04-26 12:00:00|424.67|422.27|424.85|422.45|425.22|422.82|424.48|422.08|0
1619438700000|2021-04-26 12:05:00|424.67|422.27|424.48|422.08|424.85|422.45|424.12|421.72|0
1619439000000|2021-04-26 12:10:00|424.67|422.27|425.03|422.63|425.03|422.63|424.48|422.08|0
1619439300000|2021-04-26 12:15:00|424.85|422.45|424.85|422.45|425.4|423|423.93|421.53|0
1619439600000|2021-04-26 12:20:00|424.66|422.26|423.74|421.34|425.03|422.63|423.56|421.16|0
1619439900000|2021-04-26 12:25:00|423.93|421.53|424.11|421.71|424.48|422.08|423.74|421.34|0
1619440200000|2021-04-26 12:30:00|424.02|421.62|424.84|422.44|425.03|422.63|423.93|421.53|0
1619440500000|2021-04-26 12:35:00|425.03|422.63|423.74|421.34|425.21|422.81|423.56|421.16|0
1619440800000|2021-04-26 12:40:00|423.56|421.16|424.29|421.89|424.29|421.89|423.19|420.79|0
1619441100000|2021-04-26 12:45:00|424.11|421.71|423.92|421.52|424.11|421.71|423.37|420.97|0
1619441400000|2021-04-26 12:50:00|423.74|421.34|422.45|420.05|423.74|421.34|422.45|420.05|0
1619441700000|2021-04-26 12:55:00|422.64|420.24|423.74|421.34|423.74|421.34|422.64|420.24|0
1619442000000|2021-04-26 13:00:00|423.55|421.15|423.55|421.15|423.74|421.34|423|420.6|0
1619442300000|2021-04-26 13:05:00|423.37|420.97|422.63|420.23|423.37|420.97|422.45|420.05|0
1619442600000|2021-04-26 13:10:00|422.82|420.42|422.45|420.05|423|420.6|422.45|420.05|0
1619442900000|2021-04-26 13:15:00|422.63|420.23|422.63|420.23|422.81|420.41|422.45|420.05|0
1619443200000|2021-04-26 13:20:00|422.45|420.05|420.43|418.03|422.63|420.23|420.43|418.03|0
1619443500000|2021-04-26 13:25:00|420.25|417.85|419.34|416.94|420.8|418.4|419.34|416.94|0
1619443800000|2021-04-26 13:30:00|418.79|416.39|418.24|415.84|419.7|417.3|417.33|414.93|0
1619444100000|2021-04-26 13:35:00|418.61|416.21|416.97|414.57|418.61|416.21|416.24|413.84|0
1619444400000|2021-04-26 13:40:00|416.78|414.38|416.61|414.21|418.24|415.84|415.51|413.11|0
1619444700000|2021-04-26 13:45:00|416.79|414.39|416.97|414.57|417.34|414.94|416.25|413.85|0
1619445000000|2021-04-26 13:50:00|417.16|414.76|420.25|417.85|421.53|419.13|416.97|414.57|0
1619445300000|2021-04-26 13:55:00|419.88|417.48|417.52|415.12|419.88|417.48|417.15|414.75|0
1619445600000|2021-04-26 14:00:00|417.88|415.48|416.24|413.84|418.06|415.66|415.7|413.3|0
1619445900000|2021-04-26 14:05:00|416.06|413.66|415.15|412.75|416.06|413.66|414.97|412.57|0
1619446200000|2021-04-26 14:10:00|415.34|412.94|414.79|412.39|416.06|413.66|414.61|412.21|0
1619446500000|2021-04-26 14:15:00|414.97|412.57|416.6|414.2|417.88|415.48|414.61|412.21|0
1619446800000|2021-04-26 14:20:00|416.42|414.02|415.51|413.11|416.78|414.38|415.15|412.75|0
1619447100000|2021-04-26 14:25:00|415.33|412.93|417.15|414.75|417.87|415.47|415.33|412.93|0
1619447400000|2021-04-26 14:30:00|416.78|414.38|417.51|415.11|417.87|415.47|416.6|414.2|0
1619447700000|2021-04-26 14:35:00|417.33|414.93|416.78|414.38|418.05|415.65|416.6|414.2|0
1619448000000|2021-04-26 14:40:00|416.6|414.2|417.51|415.11|417.69|415.29|416.6|414.2|0
1619448300000|2021-04-26 14:45:00|417.69|415.29|416.96|414.56|418.41|416.01|416.6|414.2|0
1619448600000|2021-04-26 14:50:00|417.32|414.92|416.64|414.24|417.75|415.35|415.69|413.29|0
1619448900000|2021-04-26 14:55:00|416.82|414.42|416.82|414.42|417.18|414.78|416.45|414.05|0
1619449200000|2021-04-26 15:00:00|416.64|414.24|414.82|412.42|417|414.6|414.09|411.69|0
1619449500000|2021-04-26 15:05:00|414.64|412.24|414.64|412.24|415.18|412.78|414.09|411.69|0
1619449800000|2021-04-26 15:10:00|414.82|412.42|414.45|412.05|415.18|412.78|414.09|411.69|0
1619450100000|2021-04-26 15:15:00|414.63|412.23|415.36|412.96|416.09|413.69|414.09|411.69|0
1619450400000|2021-04-26 15:20:00|415.18|412.78|414.81|412.41|415.36|412.96|414.63|412.23|0
1619450700000|2021-04-26 15:25:00|414.99|412.59|415.54|413.14|415.72|413.32|414.81|412.41|0
1619451000000|2021-04-26 15:30:00|415.72|413.32|416.26|413.86|416.26|413.86|415.54|413.14|0
1619451300000|2021-04-26 15:35:00|416.08|413.68|416.26|413.86|416.44|414.04|415.36|412.96|0
1619451600000|2021-04-26 15:40:00|416.08|413.68|416.63|414.23|416.63|414.23|415.9|413.5|0
1619451900000|2021-04-26 15:45:00|416.44|414.04|417.35|414.95|417.53|415.13|416.08|413.68|0
1619452200000|2021-04-26 15:50:00|417.53|415.13|416.81|414.41|417.72|415.32|416.62|414.22|0
1619452500000|2021-04-26 15:55:00|416.8|414.4|417.35|414.95|417.53|415.13|416.8|414.4|0
1619452800000|2021-04-26 16:00:00|417.17|414.77|417.35|414.95|418.63|416.23|416.8|414.4|0
1619453100000|2021-04-26 16:05:00|417.71|415.31|419.35|416.95|419.72|417.32|417.53|415.13|0
1619453400000|2021-04-26 16:10:00|419.54|417.14|419.17|416.77|419.72|417.32|418.44|416.04|0
1619453700000|2021-04-26 16:15:00|419.53|417.13|419.17|416.77|419.72|417.32|418.99|416.59|0
1619454000000|2021-04-26 16:20:00|418.99|416.59|418.44|416.04|419.35|416.95|418.44|416.04|0
1619454300000|2021-04-26 16:25:00|418.62|416.22|419.35|416.95|420.08|417.68|418.62|416.22|0
1619454600000|2021-04-26 16:30:00|419.17|416.77|418.8|416.4|419.53|417.13|418.62|416.22|0
1619454900000|2021-04-26 16:35:00|418.62|416.22|417.7|415.3|418.8|416.4|417.7|415.3|0
1619455200000|2021-04-26 16:40:00|417.89|415.49|416.79|414.39|417.89|415.49|416.79|414.39|0
1619455500000|2021-04-26 16:45:00|416.61|414.21|417.34|414.94|417.34|414.94|416.43|414.03|0
1619455800000|2021-04-26 16:50:00|417.7|415.3|416.97|414.57|417.88|415.48|416.97|414.57|0
1619456100000|2021-04-26 16:55:00|417.15|414.75|418.06|415.66|418.25|415.85|417.15|414.75|0
1619456400000|2021-04-26 17:00:00|417.88|415.48|417.88|415.48|418.25|415.85|417.33|414.93|0
1619456700000|2021-04-26 17:05:00|418.06|415.66|418.79|416.39|418.79|416.39|417.88|415.48|0
1619457000000|2021-04-26 17:10:00|418.97|416.57|418.06|415.66|419.16|416.76|417.7|415.3|0
1619457300000|2021-04-26 17:15:00|417.88|415.48|418.97|416.57|419.15|416.75|417.7|415.3|0
1619457600000|2021-04-26 17:20:00|419.15|416.75|419.52|417.12|420.07|417.67|419.15|416.75|0
1619457900000|2021-04-26 17:25:00|419.34|416.94|419.33|416.93|419.88|417.48|418.61|416.21|0
1619458200000|2021-04-26 17:30:00|418.79|416.39|419.33|416.93|420.06|417.66|418.6|416.2|0
1619458500000|2021-04-26 17:35:00|419.15|416.75|419.15|416.75|419.7|417.3|418.6|416.2|0
1619458800000|2021-04-26 17:40:00|419.33|416.93|419.15|416.75|419.88|417.48|418.97|416.57|0
1619459100000|2021-04-26 17:45:00|418.97|416.57|417.51|415.11|418.97|416.57|417.32|414.92|0
1619459400000|2021-04-26 17:50:00|417.69|415.29|417.5|415.1|418.05|415.65|417.32|414.92|0
1619459700000|2021-04-26 17:55:00|417.69|415.29|417.14|414.74|418.05|415.65|416.96|414.56|0
1619460000000|2021-04-26 18:00:00|416.96|414.56|416.59|414.19|416.96|414.56|415.86|413.46|0
1619460300000|2021-04-26 18:05:00|416.77|414.37|416.23|413.83|416.77|414.37|416.05|413.65|0
1619460600000|2021-04-26 18:10:00|416.41|414.01|416.95|414.55|416.95|414.55|416.04|413.64|0
1619460900000|2021-04-26 18:15:00|416.77|414.37|416.22|413.82|416.95|414.55|416.04|413.64|0
1619461200000|2021-04-26 18:20:00|416.04|413.64|415.68|413.28|416.59|414.19|415.68|413.28|0
1619461500000|2021-04-26 18:25:00|415.86|413.46|415.49|413.09|416.22|413.82|415.49|413.09|0
1619461800000|2021-04-26 18:30:00|415.68|413.28|415.31|412.91|415.68|413.28|414.95|412.55|0
1619462100000|2021-04-26 18:35:00|415.13|412.73|415.67|413.27|416.04|413.64|415.13|412.73|0
1619462400000|2021-04-26 18:40:00|415.49|413.09|414.95|412.55|415.77|413.37|414.95|412.55|0
1619462700000|2021-04-26 18:45:00|415.13|412.73|414.4|412|415.31|412.91|414.4|412|0
1619463000000|2021-04-26 18:50:00|414.58|412.18|414.58|412.18|414.94|412.54|414.4|412|0
1619463300000|2021-04-26 18:55:00|414.4|412|414.4|412|414.58|412.18|414.22|411.82|0
1619463600000|2021-04-26 19:00:00|414.22|411.82|414.58|412.18|415.31|412.91|414.04|411.64|0
1619463900000|2021-04-26 19:05:00|414.76|412.36|414.03|411.63|414.76|412.36|413.85|411.45|0
1619464200000|2021-04-26 19:10:00|413.85|411.45|414.58|412.18|414.58|412.18|413.85|411.45|0
1619464500000|2021-04-26 19:15:00|414.39|411.99|414.03|411.63|414.58|412.18|413.85|411.45|0
1619464800000|2021-04-26 19:20:00|414.21|411.81|414.21|411.81|414.57|412.17|413.49|411.09|0
1619465100000|2021-04-26 19:25:00|414.03|411.63|420.22|417.82|420.77|418.37|414.03|411.63|0
1619465400000|2021-04-26 19:30:00|420.58|418.18|419.49|417.09|422.42|420.02|419.3|416.9|0
1619465700000|2021-04-26 19:35:00|419.12|416.72|417.3|414.9|419.12|416.72|416.57|414.17|0
1619466000000|2021-04-26 19:40:00|417.48|415.08|416.39|413.99|417.48|415.08|415.66|413.26|0
1619466300000|2021-04-26 19:45:00|416.75|414.35|420.21|417.81|420.21|417.81|416.57|414.17|0
1619466600000|2021-04-26 19:50:00|420.76|418.36|418.2|415.8|420.76|418.36|417.48|415.08|0
1619466900000|2021-04-26 19:55:00|417.66|415.26|418.57|416.17|420.21|417.81|417.66|415.26|0
1619467200000|2021-04-26 20:00:00|417.66|415.26|416.93|414.53|417.66|415.26|415.65|413.25|0
1619467500000|2021-04-26 20:05:00|416.74|414.34|418.57|416.17|420.03|417.63|416.2|413.8|0
1619467800000|2021-04-26 20:10:00|418.2|415.8|419.57|417.17|419.84|417.44|418.2|415.8|0
1619468100000|2021-04-26 20:15:00|419.53|416.73|419.56|416.76|419.61|416.81|419.48|416.68|0
1619468400000|2021-04-26 20:20:00|419.42|416.62|420.25|417.45|420.25|417.45|419.35|416.55|0
1619468700000|2021-04-26 20:25:00|420|417.2|419.89|417.09|420.03|417.23|419.66|416.86|0
1619469000000|2021-04-26 20:30:00|419.77|416.97|418.49|415.69|419.77|416.97|418.31|415.51|0
1619469300000|2021-04-26 20:35:00|418.67|415.87|418.31|415.51|418.67|415.87|418.31|415.51|0
1619469600000|2021-04-26 20:40:00|418.49|415.69|417.76|414.96|418.49|415.69|417.58|414.78|0
1619469900000|2021-04-26 20:45:00|417.94|415.14|417.58|414.78|419.03|416.23|417.58|414.78|0
1619470200000|2021-04-26 20:50:00|417.76|414.96|417.21|414.41|417.94|415.14|417.21|414.41|0
1619470500000|2021-04-26 20:55:00|417.39|414.59|417.03|414.23|417.57|414.77|416.84|414.04|0
1619470800000|2021-04-26 21:00:00|416.92|414.12|416.81|414.01|416.97|414.17|416.81|414.01|0
1619471100000|2021-04-26 21:05:00|416.7|413.9|416.83|414.03|416.86|414.06|416.62|413.82|0
1619471400000|2021-04-26 21:10:00|416.86|414.06|416.8|414|416.91|414.11|416.8|414|0
1619471700000|2021-04-26 21:15:00|416.83|414.03|416.88|414.08|416.88|414.08|416.61|413.81|0
1619472300000|2021-04-26 21:25:00|416.93|414.13|416.93|414.13|416.93|414.13|416.77|413.97|0
1619472600000|2021-04-26 21:30:00|416.91|414.11|416.77|413.97|417.01|414.21|416.75|413.95|0
1619472900000|2021-04-26 21:35:00|416.8|414|416.93|414.13|416.99|414.19|416.75|413.95|0
1619473200000|2021-04-26 21:40:00|416.91|414.11|417.01|414.21|417.01|414.21|416.91|414.11|0
1619473500000|2021-04-26 21:45:00|417.06|414.26|417.12|414.32|417.12|414.32|416.99|414.19|0
1619473800000|2021-04-26 21:50:00|417.16|414.36|417.14|414.34|417.16|414.36|417.12|414.32|0
1619474100000|2021-04-26 21:55:00|416.87|414.07|416.98|414.18|417|414.2|416.87|414.07|0
1619474400000|2021-04-26 22:00:00|416.83|414.03|417.46|414.66|417.64|414.84|416.65|413.85|0
1619474700000|2021-04-26 22:05:00|417.64|414.84|417.1|414.3|418.19|415.39|417.1|414.3|0
1619475000000|2021-04-26 22:10:00|416.91|414.11|416.91|414.11|417.01|414.21|416.73|413.93|0
1619475300000|2021-04-26 22:15:00|416.73|413.93|416.37|413.57|416.91|414.11|416.37|413.57|0
1619475600000|2021-04-26 22:20:00|416.28|413.48|416.55|413.75|417.09|414.29|416.18|413.38|0
1619475900000|2021-04-26 22:25:00|416.73|413.93|416.55|413.75|416.73|413.93|416.55|413.75|0
1619476200000|2021-04-26 22:30:00|416.36|413.56|416.91|414.11|416.91|414.11|416.36|413.56|0
1619476500000|2021-04-26 22:35:00|417.27|414.47|417.09|414.29|417.27|414.47|416.73|413.93|0
1619476800000|2021-04-26 22:40:00|417.27|414.47|417.27|414.47|417.64|414.84|417.27|414.47|0
1619477100000|2021-04-26 22:45:00|417.09|414.29|417.27|414.47|417.45|414.65|417.09|414.29|0
1619477400000|2021-04-26 22:50:00|417.45|414.65|417.63|414.83|417.82|415.02|417.27|414.47|0
1619477700000|2021-04-26 22:55:00|417.81|415.01|417.63|414.83|417.81|415.01|417.63|414.83|0
1619478000000|2021-04-26 23:00:00|417.27|414.47|417.45|414.65|417.63|414.83|417.08|414.28|0
1619478300000|2021-04-26 23:05:00|417.27|414.47|417.08|414.28|417.45|414.65|416.9|414.1|0
1619478600000|2021-04-26 23:10:00|416.9|414.1|417.26|414.46|417.26|414.46|416.72|413.92|0
1619478900000|2021-04-26 23:15:00|417.45|414.65|418.17|415.37|418.17|415.37|417.26|414.46|0
1619479200000|2021-04-26 23:20:00|417.81|415.01|417.99|415.19|418.36|415.56|417.81|415.01|0
1619479500000|2021-04-26 23:25:00|417.81|415.01|417.81|415.01|418.08|415.28|417.44|414.64|0
1619479800000|2021-04-26 23:30:00|417.62|414.82|416.53|413.73|417.81|415.01|416.35|413.55|0
1619480100000|2021-04-26 23:35:00|416.71|413.91|415.8|413|416.89|414.09|415.26|412.46|0
1619480400000|2021-04-26 23:40:00|415.62|412.82|415.07|412.27|415.62|412.82|415.07|412.27|0
1619480700000|2021-04-26 23:45:00|415.26|412.46|414.53|411.73|415.44|412.64|414.53|411.73|0
1619481000000|2021-04-26 23:50:00|414.71|411.91|415.43|412.63|415.62|412.82|414.71|411.91|0
1619481300000|2021-04-26 23:55:00|415.62|412.82|415.43|412.63|415.8|413|415.25|412.45|0
1619481600000|2021-04-27 00:00:00|415.62|412.82|416.71|413.91|417.25|414.45|415.62|412.82|0
1619481900000|2021-04-27 00:05:00|416.52|413.72|416.89|414.09|417.25|414.45|416.52|413.72|0
1619482200000|2021-04-27 00:10:00|416.7|413.9|417.25|414.45|417.25|414.45|416.52|413.72|0
1619482500000|2021-04-27 00:15:00|417.07|414.27|417.25|414.45|417.61|414.81|417.07|414.27|0
1619482800000|2021-04-27 00:20:00|417.43|414.63|417.79|414.99|417.79|414.99|417.07|414.27|0
1619483100000|2021-04-27 00:25:00|417.61|414.81|417.25|414.45|417.61|414.81|417.25|414.45|0
1619483400000|2021-04-27 00:30:00|417.43|414.63|418.34|415.54|418.34|415.54|417.43|414.63|0
1619483700000|2021-04-27 00:35:00|418.7|415.9|417.43|414.63|418.7|415.9|417.24|414.44|0
1619484000000|2021-04-27 00:40:00|417.24|414.44|417.79|414.99|417.79|414.99|417.06|414.26|0
1619484300000|2021-04-27 00:45:00|417.97|415.17|417.42|414.62|417.97|415.17|417.24|414.44|0
1619484600000|2021-04-27 00:50:00|417.24|414.44|417.42|414.62|417.42|414.62|417.06|414.26|0
1619484900000|2021-04-27 00:55:00|417.6|414.8|417.06|414.26|417.6|414.8|416.87|414.07|0
1619485200000|2021-04-27 01:00:00|416.87|414.07|416.87|414.07|417.06|414.26|416.51|413.71|0
1619485500000|2021-04-27 01:05:00|417.06|414.26|417.24|414.44|417.78|414.98|417.05|414.25|0
1619485800000|2021-04-27 01:10:00|417.42|414.62|417.42|414.62|417.6|414.8|417.24|414.44|0
1619486100000|2021-04-27 01:15:00|417.6|414.8|416.69|413.89|417.78|414.98|416.51|413.71|0
1619486400000|2021-04-27 01:20:00|416.51|413.71|416.69|413.89|416.87|414.07|416.14|413.34|0
1619486700000|2021-04-27 01:25:00|416.5|413.7|416.32|413.52|416.69|413.89|416.32|413.52|0
1619487000000|2021-04-27 01:30:00|416.14|413.34|416.32|413.52|417.23|414.43|415.96|413.16|0
1619487300000|2021-04-27 01:35:00|416.5|413.7|417.05|414.25|418.14|415.34|416.5|413.7|0
1619487600000|2021-04-27 01:40:00|417.23|414.43|417.23|414.43|417.23|414.43|416.32|413.52|0
1619487900000|2021-04-27 01:45:00|417.41|414.61|417.23|414.43|417.41|414.61|416.5|413.7|0
1619488200000|2021-04-27 01:50:00|417.04|414.24|416.32|413.52|417.04|414.24|416.32|413.52|0
1619488500000|2021-04-27 01:55:00|416.5|413.7|416.13|413.33|416.68|413.88|415.95|413.15|0
1619488800000|2021-04-27 02:00:00|416.31|413.51|416.13|413.33|416.5|413.7|415.77|412.97|0
1619489100000|2021-04-27 02:05:00|415.95|413.15|416.31|413.51|416.31|413.51|415.95|413.15|0
1619489400000|2021-04-27 02:10:00|416.13|413.33|415.76|412.96|416.22|413.42|415.76|412.96|0
1619489700000|2021-04-27 02:15:00|415.95|413.15|415.95|413.15|416.31|413.51|415.58|412.78|0
1619490000000|2021-04-27 02:20:00|416.13|413.33|416.31|413.51|416.31|413.51|416.04|413.24|0
1619490300000|2021-04-27 02:25:00|416.49|413.69|417.03|414.23|417.04|414.24|416.49|413.69|0
1619490600000|2021-04-27 02:30:00|417.22|414.42|417.22|414.42|417.22|414.42|416.95|414.15|0
1619490900000|2021-04-27 02:35:00|417.4|414.6|417.21|414.41|417.58|414.78|417.03|414.23|0
1619491200000|2021-04-27 02:40:00|417.03|414.23|417.13|414.33|417.31|414.51|416.85|414.05|0
1619491500000|2021-04-27 02:45:00|417.21|414.41|417.21|414.41|417.21|414.41|417.03|414.23|0
1619491800000|2021-04-27 02:50:00|417.39|414.59|417.03|414.23|417.39|414.59|416.85|414.05|0
1619492100000|2021-04-27 02:55:00|417.21|414.41|417.03|414.23|417.39|414.59|417.03|414.23|0
1619492400000|2021-04-27 03:00:00|417.21|414.41|417.94|415.14|417.94|415.14|417.21|414.41|0
1619492700000|2021-04-27 03:05:00|417.75|414.95|417.21|414.41|417.94|415.14|417.03|414.23|0
1619493000000|2021-04-27 03:10:00|417.39|414.59|417.21|414.41|417.57|414.77|417.02|414.22|0
1619493300000|2021-04-27 03:15:00|417.02|414.22|416.48|413.68|417.21|414.41|416.29|413.49|0
1619493600000|2021-04-27 03:20:00|416.29|413.49|416.66|413.86|416.84|414.04|416.29|413.49|0
1619493900000|2021-04-27 03:25:00|416.48|413.68|416.66|413.86|416.66|413.86|416.47|413.67|0
1619494200000|2021-04-27 03:30:00|416.47|413.67|416.29|413.49|416.66|413.86|415.93|413.13|0
1619494500000|2021-04-27 03:35:00|416.11|413.31|415.93|413.13|416.47|413.67|415.93|413.13|0
1619494800000|2021-04-27 03:40:00|415.84|413.04|415.56|412.76|415.93|413.13|415.56|412.76|0
1619495100000|2021-04-27 03:45:00|415.74|412.94|415.92|413.12|415.92|413.12|415.56|412.76|0
1619495400000|2021-04-27 03:50:00|416.1|413.3|416.29|413.49|416.29|413.49|415.92|413.12|0
1619495700000|2021-04-27 03:55:00|416.1|413.3|416.29|413.49|416.29|413.49|415.92|413.12|0
1619496000000|2021-04-27 04:00:00|416.28|413.48|416.28|413.48|416.28|413.48|416.1|413.3|0
1619496300000|2021-04-27 04:05:00|416.1|413.3|416.28|413.48|416.28|413.48|415.92|413.12|0
1619496600000|2021-04-27 04:10:00|416.1|413.3|416.1|413.3|416.28|413.48|416.1|413.3|0
1619496900000|2021-04-27 04:15:00|415.92|413.12|416.1|413.3|416.1|413.3|415.92|413.12|0
1619497200000|2021-04-27 04:20:00|415.92|413.12|415.92|413.12|416.1|413.3|415.92|413.12|0
1619497500000|2021-04-27 04:25:00|416.1|413.3|415.55|412.75|416.1|413.3|415.37|412.57|0
1619497800000|2021-04-27 04:30:00|415.37|412.57|415.55|412.75|415.73|412.93|415.37|412.57|0
1619498100000|2021-04-27 04:35:00|415.73|412.93|416.09|413.29|416.09|413.29|415.73|412.93|0
1619498400000|2021-04-27 04:40:00|415.91|413.11|416.09|413.29|416.09|413.29|415.73|412.93|0
1619498700000|2021-04-27 04:45:00|415.91|413.11|415.91|413.11|416.09|413.29|415.91|413.11|0
1619499000000|2021-04-27 04:50:00|415.82|413.02|415.54|412.74|415.91|413.11|415.54|412.74|0
1619499300000|2021-04-27 04:55:00|415.46|412.66|415.73|412.93|415.91|413.11|415.36|412.56|0
1619499600000|2021-04-27 05:00:00|415.54|412.74|415|412.2|415.72|412.92|415|412.2|0
1619499900000|2021-04-27 05:05:00|415.18|412.38|415|412.2|415.36|412.56|414.63|411.83|0
1619500200000|2021-04-27 05:10:00|415.18|412.38|414.99|412.19|415.18|412.38|414.81|412.01|0
1619500500000|2021-04-27 05:15:00|414.81|412.01|414.63|411.83|414.99|412.19|414.63|411.83|0
1619500800000|2021-04-27 05:20:00|414.81|412.01|414.99|412.19|414.99|412.19|414.63|411.83|0
1619501100000|2021-04-27 05:25:00|414.81|412.01|414.18|411.38|414.81|412.01|414.08|411.28|0
1619501400000|2021-04-27 05:30:00|414.26|411.46|411.37|408.57|414.26|411.46|411.37|408.57|0
1619501700000|2021-04-27 05:35:00|411.18|408.38|412.45|409.65|412.45|409.65|411.18|408.38|0
1619502000000|2021-04-27 05:40:00|412.27|409.47|411.91|409.11|412.27|409.47|411.91|409.11|0
1619502300000|2021-04-27 05:45:00|411.82|409.02|411.36|408.56|411.91|409.11|411.36|408.56|0
1619502600000|2021-04-27 05:50:00|411.18|408.38|411|408.2|411.18|408.38|410.1|407.3|0
1619502900000|2021-04-27 05:55:00|410.82|408.02|411.18|408.38|411.54|408.74|410.82|408.02|0
1619503200000|2021-04-27 06:00:00|411|408.2|411.54|408.74|411.72|408.92|410.82|408.02|0
1619503500000|2021-04-27 06:05:00|411.72|408.92|412.08|409.28|412.26|409.46|411.54|408.74|0
1619503800000|2021-04-27 06:10:00|411.9|409.1|412.8|410|412.8|410|411.9|409.1|0
1619504100000|2021-04-27 06:15:00|412.98|410.18|413.53|410.73|413.53|410.73|412.98|410.18|0
1619504400000|2021-04-27 06:20:00|413.35|410.55|413.53|410.73|413.53|410.73|413.16|410.36|0
1619504700000|2021-04-27 06:25:00|413.71|410.91|413.71|410.91|413.71|410.91|413.52|410.72|0
1619505000000|2021-04-27 06:30:00|413.89|411.09|413.7|410.9|413.89|411.09|413.16|410.36|0
1619505300000|2021-04-27 06:35:00|413.89|411.09|413.34|410.54|413.89|411.09|413.16|410.36|0
1619505600000|2021-04-27 06:40:00|413.7|410.9|413.34|410.54|413.7|410.9|413.16|410.36|0
1619505900000|2021-04-27 06:45:00|413.52|410.72|413.88|411.08|413.88|411.08|413.16|410.36|0
1619506200000|2021-04-27 06:50:00|414.06|411.26|414.43|411.63|414.79|411.99|414.06|411.26|0
1619506500000|2021-04-27 06:55:00|414.79|411.99|413.34|410.54|414.79|411.99|413.34|410.54|0
1619506800000|2021-04-27 07:00:00|413.88|411.08|414.21|411.41|415.11|412.31|413.34|410.54|0
1619507100000|2021-04-27 07:05:00|414.01|411.61|414.55|412.15|414.91|412.51|414.01|411.61|0
1619507400000|2021-04-27 07:10:00|414.73|412.33|415.46|413.06|415.46|413.06|414.37|411.97|0
1619507700000|2021-04-27 07:15:00|415.27|412.87|414.19|411.79|415.46|413.06|414|411.6|0
1619508000000|2021-04-27 07:20:00|414.37|411.97|414.55|412.15|414.55|412.15|413.82|411.42|0
1619508300000|2021-04-27 07:25:00|414.37|411.97|415.09|412.69|415.09|412.69|414|411.6|0
1619508600000|2021-04-27 07:30:00|414.91|412.51|414.36|411.96|415.27|412.87|414.36|411.96|0
1619508900000|2021-04-27 07:35:00|414.54|412.14|415.09|412.69|415.09|412.69|414.36|411.96|0
1619509200000|2021-04-27 07:40:00|415.27|412.87|415.09|412.69|415.45|413.05|414.54|412.14|0
1619509500000|2021-04-27 07:45:00|415.27|412.87|415.27|412.87|415.27|412.87|414.72|412.32|0
1619509800000|2021-04-27 07:50:00|415.18|412.78|414.72|412.32|415.27|412.87|414.63|412.23|0
1619510100000|2021-04-27 07:55:00|414.54|412.14|414.54|412.14|415.18|412.78|414.54|412.14|0
1619510400000|2021-04-27 08:00:00|414.36|411.96|413.99|411.59|415.08|412.68|413.99|411.59|0
1619510700000|2021-04-27 08:05:00|413.81|411.41|415.26|412.86|415.26|412.86|413.27|410.87|0
1619511000000|2021-04-27 08:10:00|415.44|413.04|415.62|413.22|416.53|414.13|415.44|413.04|0
1619511300000|2021-04-27 08:15:00|415.8|413.4|415.62|413.22|415.8|413.4|414.9|412.5|0
1619511600000|2021-04-27 08:20:00|415.44|413.04|415.62|413.22|415.8|413.4|415.08|412.68|0
1619511900000|2021-04-27 08:25:00|415.44|413.04|415.07|412.67|415.98|413.58|414.89|412.49|0
1619512200000|2021-04-27 08:30:00|415.26|412.86|414.89|412.49|415.26|412.86|414.71|412.31|0
1619512500000|2021-04-27 08:35:00|414.71|412.31|415.07|412.67|415.25|412.85|414.71|412.31|0
1619512800000|2021-04-27 08:40:00|414.89|412.49|415.25|412.85|415.43|413.03|414.89|412.49|0
1619513100000|2021-04-27 08:45:00|415.07|412.67|415.07|412.67|415.43|413.03|415.07|412.67|0
1619513400000|2021-04-27 08:50:00|414.89|412.49|415.07|412.67|415.25|412.85|414.34|411.94|0
1619513700000|2021-04-27 08:55:00|414.89|412.49|414.52|412.12|415.07|412.67|414.52|412.12|0
1619514000000|2021-04-27 09:00:00|414.7|412.3|414.88|412.48|415.25|412.85|414.7|412.3|0
1619514300000|2021-04-27 09:05:00|414.98|412.58|414.7|412.3|415.07|412.67|414.52|412.12|0
1619514600000|2021-04-27 09:10:00|414.88|412.48|415.43|413.03|415.43|413.03|414.7|412.3|0
1619514900000|2021-04-27 09:15:00|415.61|413.21|414.7|412.3|415.61|413.21|414.7|412.3|0
1619515200000|2021-04-27 09:20:00|414.34|411.94|415.06|412.66|415.06|412.66|414.34|411.94|0
1619515500000|2021-04-27 09:25:00|415.24|412.84|414.88|412.48|415.42|413.02|414.88|412.48|0
1619515800000|2021-04-27 09:30:00|414.97|412.57|415.97|413.57|416.15|413.75|414.88|412.48|0
1619516100000|2021-04-27 09:35:00|416.15|413.75|415.97|413.57|416.15|413.75|415.78|413.38|0
1619516400000|2021-04-27 09:40:00|416.15|413.75|416.15|413.75|416.33|413.93|415.6|413.2|0
1619516700000|2021-04-27 09:45:00|416.33|413.93|417.05|414.65|417.6|415.2|416.33|413.93|0
1619517000000|2021-04-27 09:50:00|417.24|414.84|419.15|416.75|420.7|418.3|417.24|414.84|0
1619517300000|2021-04-27 09:55:00|419.06|416.66|419.09|416.69|419.27|416.87|418.14|415.74|0
1619517600000|2021-04-27 10:00:00|419.27|416.87|419.09|416.69|419.45|417.05|418.64|416.24|0
1619517900000|2021-04-27 10:05:00|418.9|416.5|417.99|415.59|419|416.6|417.99|415.59|0
1619518200000|2021-04-27 10:10:00|417.81|415.41|416.72|414.32|417.99|415.59|416.54|414.14|0
1619518500000|2021-04-27 10:15:00|416.9|414.5|416.72|414.32|417.08|414.68|416.45|414.05|0
1619518800000|2021-04-27 10:20:00|416.53|414.13|416.53|414.13|416.71|414.31|416.35|413.95|0
1619519100000|2021-04-27 10:25:00|416.35|413.95|416.9|414.5|417.08|414.68|416.35|413.95|0
1619519400000|2021-04-27 10:30:00|416.71|414.31|417.08|414.68|417.08|414.68|416.35|413.95|0
1619519700000|2021-04-27 10:35:00|416.89|414.49|417.26|414.86|417.62|415.22|416.89|414.49|0
1619520000000|2021-04-27 10:40:00|417.07|414.67|417.07|414.67|417.44|415.04|416.89|414.49|0
1619520300000|2021-04-27 10:45:00|416.71|414.31|416.16|413.76|416.71|414.31|416.16|413.76|0
1619520600000|2021-04-27 10:50:00|415.98|413.58|416.16|413.76|416.53|414.13|415.98|413.58|0
1619520900000|2021-04-27 10:55:00|416.34|413.94|415.62|413.22|416.34|413.94|415.25|412.85|0
1619521200000|2021-04-27 11:00:00|415.25|412.85|415.07|412.67|415.62|413.22|414.53|412.13|0
1619521500000|2021-04-27 11:05:00|414.89|412.49|415.43|413.03|415.43|413.03|414.71|412.31|0
1619521800000|2021-04-27 11:10:00|415.25|412.85|415.56|413.16|415.75|413.35|415.2|412.8|0
1619522100000|2021-04-27 11:15:00|415.74|413.34|415.2|412.8|415.74|413.34|415.02|412.62|0
1619522400000|2021-04-27 11:20:00|415.38|412.98|416.29|413.89|416.29|413.89|415.38|412.98|0
1619522700000|2021-04-27 11:25:00|416.1|413.7|415.92|413.52|416.47|414.07|415.92|413.52|0
1619523000000|2021-04-27 11:30:00|416.1|413.7|415.2|412.8|416.1|413.7|414.93|412.53|0
1619523300000|2021-04-27 11:35:00|415.38|412.98|415.56|413.16|415.74|413.34|415.38|412.98|0
1619523600000|2021-04-27 11:40:00|415.74|413.34|416.46|414.06|416.46|414.06|415.56|413.16|0
1619523900000|2021-04-27 11:45:00|416.28|413.88|415.92|413.52|417.01|414.61|415.92|413.52|0
1619524200000|2021-04-27 11:50:00|415.74|413.34|416.28|413.88|416.64|414.24|415.74|413.34|0
1619524500000|2021-04-27 11:55:00|416.1|413.7|416.1|413.7|416.46|414.06|415.92|413.52|0
1619524800000|2021-04-27 12:00:00|416.28|413.88|416.28|413.88|416.46|414.06|415.91|413.51|0
1619525100000|2021-04-27 12:05:00|416.1|413.7|415.01|412.61|416.1|413.7|415.01|412.61|0
1619525400000|2021-04-27 12:10:00|415.19|412.79|414.82|412.42|415.37|412.97|414.82|412.42|0
1619525700000|2021-04-27 12:15:00|415|412.6|415|412.6|415.18|412.78|414.82|412.42|0
1619526000000|2021-04-27 12:20:00|414.82|412.42|414.64|412.24|414.82|412.42|414.46|412.06|0
1619526300000|2021-04-27 12:25:00|414.82|412.42|415.54|413.14|415.55|413.15|414.64|412.24|0
1619526600000|2021-04-27 12:30:00|415.36|412.96|415.54|413.14|415.91|413.51|415.18|412.78|0
1619526900000|2021-04-27 12:35:00|415.72|413.32|415.54|413.14|415.72|413.32|415.36|412.96|0
1619527200000|2021-04-27 12:40:00|415.72|413.32|416.63|414.23|416.63|414.23|415.36|412.96|0
1619527500000|2021-04-27 12:45:00|416.81|414.41|416.45|414.05|416.81|414.41|416.45|414.05|0
1619527800000|2021-04-27 12:50:00|416.27|413.87|416.81|414.41|416.81|414.41|416.08|413.68|0
1619528100000|2021-04-27 12:55:00|416.99|414.59|417.17|414.77|417.35|414.95|416.99|414.59|0
1619528400000|2021-04-27 13:00:00|416.99|414.59|417.53|415.13|417.53|415.13|416.63|414.23|0
1619528700000|2021-04-27 13:05:00|417.35|414.95|416.62|414.22|417.35|414.95|416.44|414.04|0
1619529000000|2021-04-27 13:10:00|416.81|414.41|416.62|414.22|416.99|414.59|416.26|413.86|0
1619529300000|2021-04-27 13:15:00|416.44|414.04|417.17|414.77|417.35|414.95|416.44|414.04|0
1619529600000|2021-04-27 13:20:00|416.98|414.58|415.89|413.49|417.17|414.77|415.89|413.49|0
1619529900000|2021-04-27 13:25:00|416.08|413.68|416.26|413.86|416.26|413.86|415.71|413.31|0
1619530200000|2021-04-27 13:30:00|416.07|413.67|417.53|415.13|418.62|416.22|415.89|413.49|0
1619530500000|2021-04-27 13:35:00|417.71|415.31|423.55|421.15|423.73|421.33|416.8|414.4|0
1619530800000|2021-04-27 13:40:00|423.37|420.97|422.7|420.3|424.65|422.25|421.6|419.2|0
1619531100000|2021-04-27 13:45:00|423.06|420.66|423.06|420.66|424.16|421.76|422.51|420.11|0
1619531400000|2021-04-27 13:50:00|423.25|420.85|422.33|419.93|424.34|421.94|422.15|419.75|0
1619531700000|2021-04-27 13:55:00|422.15|419.75|424.16|421.76|424.53|422.13|422.15|419.75|0
1619532000000|2021-04-27 14:00:00|423.98|421.58|423.06|420.66|426.18|423.78|421.41|419.01|0
1619532300000|2021-04-27 14:05:00|423.24|420.84|421.78|419.38|423.42|421.02|421.41|419.01|0
1619532600000|2021-04-27 14:10:00|421.59|419.19|423.24|420.84|424.16|421.76|421.59|419.19|0
1619532900000|2021-04-27 14:15:00|423.42|421.02|424.15|421.75|427.83|425.43|423.42|421.02|0
1619533200000|2021-04-27 14:20:00|424.34|421.94|424.15|421.75|425.44|423.04|423.42|421.02|0
1619533500000|2021-04-27 14:25:00|424.52|422.12|421.59|419.19|425.25|422.85|421.59|419.19|0
1619533800000|2021-04-27 14:30:00|421.77|419.37|421.77|419.37|422.32|419.92|421.41|419.01|0
1619534100000|2021-04-27 14:35:00|421.95|419.55|425.25|422.85|425.8|423.4|421.77|419.37|0
1619534400000|2021-04-27 14:40:00|426.17|423.77|423.42|421.02|426.35|423.95|423.42|421.02|0
1619534700000|2021-04-27 14:45:00|423.6|421.2|421.4|419|423.78|421.38|420.67|418.27|0
1619535000000|2021-04-27 14:50:00|421.58|419.18|421.58|419.18|423.05|420.65|421.4|419|0
1619535300000|2021-04-27 14:55:00|421.77|419.37|421.77|419.37|421.95|419.55|420.85|418.45|0
1619535600000|2021-04-27 15:00:00|422.13|419.73|422.68|420.28|423.04|420.64|420.85|418.45|0
1619535900000|2021-04-27 15:05:00|422.86|420.46|421.76|419.36|423.23|420.83|421.03|418.63|0
1619536200000|2021-04-27 15:10:00|421.58|419.18|420.85|418.45|421.58|419.18|420.48|418.08|0
1619536500000|2021-04-27 15:15:00|420.67|418.27|421.76|419.36|421.76|419.36|420.12|417.72|0
1619536800000|2021-04-27 15:20:00|421.58|419.18|421.21|418.81|422.31|419.91|421.21|418.81|0
1619537100000|2021-04-27 15:25:00|421.39|418.99|421.39|418.99|422.12|419.72|420.85|418.45|0
1619537400000|2021-04-27 15:30:00|421.21|418.81|421.03|418.63|421.49|419.09|420.48|418.08|0
1619537700000|2021-04-27 15:35:00|420.84|418.44|420.66|418.26|421.76|419.36|420.66|418.26|0
1619538000000|2021-04-27 15:40:00|420.84|418.44|420.11|417.71|421.02|418.62|419.93|417.53|0
1619538300000|2021-04-27 15:45:00|419.93|417.53|421.39|418.99|421.39|418.99|419.93|417.53|0
1619538600000|2021-04-27 15:50:00|421.2|418.8|419.01|416.61|421.39|418.99|419.01|416.61|0
1619538900000|2021-04-27 15:55:00|418.83|416.43|418.83|416.43|418.83|416.43|418.29|415.89|0
1619539200000|2021-04-27 16:00:00|418.65|416.25|417.92|415.52|418.65|416.25|417.74|415.34|0
1619539500000|2021-04-27 16:05:00|418.1|415.7|418.28|415.88|418.65|416.25|417.92|415.52|0
1619539800000|2021-04-27 16:10:00|418.1|415.7|419.19|416.79|419.38|416.98|418.1|415.7|0
1619540100000|2021-04-27 16:15:00|419.01|416.61|418.64|416.24|419.37|416.97|418.46|416.06|0
1619540400000|2021-04-27 16:20:00|418.46|416.06|418.64|416.24|419.19|416.79|417.92|415.52|0
1619540700000|2021-04-27 16:25:00|418.46|416.06|418.1|415.7|418.64|416.24|417.91|415.51|0
1619541000000|2021-04-27 16:30:00|418.28|415.88|418.46|416.06|418.64|416.24|418.1|415.7|0
1619541300000|2021-04-27 16:35:00|418.64|416.24|418.82|416.42|419.37|416.97|418.64|416.24|0
1619541600000|2021-04-27 16:40:00|418.64|416.24|419.55|417.15|419.91|417.51|418.46|416.06|0
1619541900000|2021-04-27 16:45:00|419.37|416.97|419.91|417.51|420.1|417.7|419|416.6|0
1619542200000|2021-04-27 16:50:00|420.1|417.7|421.74|419.34|423.02|420.62|419.91|417.51|0
1619542500000|2021-04-27 16:55:00|421.92|419.52|422.1|419.7|422.47|420.07|421.37|418.97|0
1619542800000|2021-04-27 17:00:00|422.47|420.07|421|418.6|422.47|420.07|421|418.6|0
1619543100000|2021-04-27 17:05:00|420.82|418.42|420.64|418.24|421.73|419.33|420.27|417.87|0
1619543400000|2021-04-27 17:10:00|420.46|418.06|420.27|417.87|420.82|418.42|419.73|417.33|0
1619543700000|2021-04-27 17:15:00|420.64|418.24|420.09|417.69|420.64|418.24|419.72|417.32|0
1619544000000|2021-04-27 17:20:00|419.91|417.51|419.9|417.5|420.09|417.69|419.36|416.96|0
1619544300000|2021-04-27 17:25:00|419.72|417.32|420.27|417.87|420.63|418.23|419.72|417.32|0
1619544600000|2021-04-27 17:30:00|420.45|418.05|420.45|418.05|421.36|418.96|419.54|417.14|0
1619544900000|2021-04-27 17:35:00|420.27|417.87|419.54|417.14|420.27|417.87|419.17|416.77|0
1619545200000|2021-04-27 17:40:00|419.72|417.32|419.35|416.95|419.9|417.5|418.99|416.59|0
1619545500000|2021-04-27 17:45:00|419.54|417.14|420.08|417.68|421.18|418.78|419.53|417.13|0
1619545800000|2021-04-27 17:50:00|420.26|417.86|419.71|417.31|420.26|417.86|419.53|417.13|0
1619546100000|2021-04-27 17:55:00|419.53|417.13|419.9|417.5|420.26|417.86|419.35|416.95|0
1619546400000|2021-04-27 18:00:00|419.71|417.31|422.27|419.87|422.27|419.87|419.71|417.31|0
1619546700000|2021-04-27 18:05:00|422.09|419.69|421.17|418.77|422.09|419.69|420.62|418.22|0
1619547000000|2021-04-27 18:10:00|421.27|418.87|420.8|418.4|421.27|418.87|420.62|418.22|0
1619547300000|2021-04-27 18:15:00|420.99|418.59|417.97|415.57|421.17|418.77|417.61|415.21|0
1619547600000|2021-04-27 18:20:00|417.79|415.39|417.24|414.84|418.34|415.94|417.06|414.66|0
1619547900000|2021-04-27 18:25:00|417.42|415.02|416.69|414.29|417.6|415.2|416.5|414.1|0
1619548200000|2021-04-27 18:30:00|416.32|413.92|415.22|412.82|416.69|414.29|415.04|412.64|0
1619548500000|2021-04-27 18:35:00|415.41|413.01|414.86|412.46|415.59|413.19|414.86|412.46|0
1619548800000|2021-04-27 18:40:00|415.04|412.64|415.4|413|415.59|413.19|415.04|412.64|0
1619549100000|2021-04-27 18:45:00|415.22|412.82|415.59|413.19|415.77|413.37|415.04|412.64|0
1619549400000|2021-04-27 18:50:00|415.77|413.37|416.5|414.1|416.68|414.28|415.77|413.37|0
1619549700000|2021-04-27 18:55:00|416.68|414.28|416.13|413.73|416.68|414.28|415.77|413.37|0
1619550000000|2021-04-27 19:00:00|416.68|414.28|415.76|413.36|417.23|414.83|415.4|413|0
1619550300000|2021-04-27 19:05:00|415.95|413.55|417.96|415.56|418.51|416.11|415.76|413.36|0
1619550600000|2021-04-27 19:10:00|418.14|415.74|415.03|412.63|418.14|415.74|415.03|412.63|0
1619550900000|2021-04-27 19:15:00|415.21|412.81|414.66|412.26|416.31|413.91|414.66|412.26|0
1619551200000|2021-04-27 19:20:00|414.85|412.45|414.48|412.08|415.49|413.09|413.66|411.26|0
1619551500000|2021-04-27 19:25:00|414.3|411.9|414.48|412.08|415.21|412.81|414.3|411.9|0
1619551800000|2021-04-27 19:30:00|414.3|411.9|413.93|411.53|415.21|412.81|413.93|411.53|0
1619552100000|2021-04-27 19:35:00|414.11|411.71|412.47|410.07|414.66|412.26|412.47|410.07|0
1619552400000|2021-04-27 19:40:00|412.65|410.25|413.2|410.8|413.56|411.16|412.29|409.89|0
1619552700000|2021-04-27 19:45:00|413.02|410.62|413.56|411.16|414.66|412.26|413.02|410.62|0
1619553000000|2021-04-27 19:50:00|414.89|412.49|414.89|412.49|415.07|412.67|412.13|409.73|0
1619553300000|2021-04-27 19:55:00|415.07|412.67|419.09|416.69|419.09|416.69|414.34|411.94|0
1619553600000|2021-04-27 20:00:00|416.53|414.13|416.53|414.13|416.53|414.13|413.79|411.39|0
1619553900000|2021-04-27 20:05:00|416.71|414.31|416.35|413.95|417.44|415.04|415.25|412.85|0
1619554200000|2021-04-27 20:10:00|416.53|414.13|416.99|414.59|417.63|415.23|415.8|413.4|0
1619554500000|2021-04-27 20:15:00|417.69|414.89|417.85|415.05|418.01|415.21|417.67|414.87|0
1619554800000|2021-04-27 20:20:00|417.77|414.97|417.67|414.87|418.17|415.37|417.45|414.65|0
1619555100000|2021-04-27 20:25:00|417.69|414.89|417.26|414.46|417.72|414.92|417.26|414.46|0
1619555400000|2021-04-27 20:30:00|416.82|414.02|417.18|414.38|417.37|414.57|416.64|413.84|0
1619555700000|2021-04-27 20:35:00|417|414.2|417.55|414.75|417.55|414.75|416.82|414.02|0
1619556000000|2021-04-27 20:40:00|417.73|414.93|417.36|414.56|417.73|414.93|417|414.2|0
1619556300000|2021-04-27 20:45:00|417.55|414.75|417.36|414.56|417.91|415.11|417.18|414.38|0
1619556600000|2021-04-27 20:50:00|417.18|414.38|417.18|414.38|417.18|414.38|416.63|413.83|0
1619556900000|2021-04-27 20:55:00|417|414.2|416.26|413.46|417.18|414.38|416.26|413.46|0
1619557200000|2021-04-27 21:00:00|416.51|413.71|417.1|414.3|417.13|414.33|416.51|413.71|0
1619557500000|2021-04-27 21:05:00|417.15|414.35|417.17|414.37|417.26|414.46|417.07|414.27|0
1619557800000|2021-04-27 21:10:00|417.09|414.29|417.04|414.24|417.09|414.29|417.04|414.24|0
1619558100000|2021-04-27 21:15:00|417.12|414.32|417.12|414.32|417.12|414.32|416.82|414.02|0
1619558400000|2021-04-27 21:20:00|416.96|414.16|417.12|414.32|417.14|414.34|416.96|414.16|0
1619558700000|2021-04-27 21:25:00|417.35|414.55|416.77|413.97|417.35|414.55|416.77|413.97|0
1619559000000|2021-04-27 21:30:00|416.82|414.02|416.77|413.97|416.82|414.02|416.77|413.97|0
1619559300000|2021-04-27 21:35:00|416.8|414|416.93|414.13|416.96|414.16|416.8|414|0
1619559600000|2021-04-27 21:40:00|416.96|414.16|417.2|414.4|417.2|414.4|416.96|414.16|0
1619559900000|2021-04-27 21:45:00|417.14|414.34|417.22|414.42|417.22|414.42|417.01|414.21|0
1619560200000|2021-04-27 21:50:00|416.98|414.18|417|414.2|417.11|414.31|416.98|414.18|0
1619560500000|2021-04-27 21:55:00|417.13|414.33|416.79|413.99|417.19|414.39|416.79|413.99|0
1619560800000|2021-04-27 22:00:00|415.7|412.9|415.79|412.99|416.34|413.54|415.42|412.62|0
1619561100000|2021-04-27 22:05:00|415.6|412.8|415.79|412.99|415.97|413.17|415.42|412.62|0
1619561400000|2021-04-27 22:10:00|415.7|412.9|415.42|412.62|415.97|413.17|415.42|412.62|0
1619561700000|2021-04-27 22:15:00|415.24|412.44|415.05|412.25|415.42|412.62|414.69|411.89|0
1619562000000|2021-04-27 22:20:00|415.24|412.44|415.05|412.25|415.24|412.44|414.87|412.07|0
1619562300000|2021-04-27 22:25:00|414.96|412.16|415.23|412.43|415.23|412.43|414.87|412.07|0
1619562600000|2021-04-27 22:30:00|415.42|412.62|415.78|412.98|415.78|412.98|415.42|412.62|0
1619562900000|2021-04-27 22:35:00|415.96|413.16|415.78|412.98|415.96|413.16|415.6|412.8|0
1619563200000|2021-04-27 22:40:00|415.6|412.8|415.59|412.79|415.6|412.8|415.41|412.61|0
1619563500000|2021-04-27 22:45:00|415.41|412.61|415.41|412.61|415.59|412.79|415.23|412.43|0
1619563800000|2021-04-27 22:50:00|415.59|412.79|415.41|412.61|415.59|412.79|415.41|412.61|0
1619564100000|2021-04-27 22:55:00|415.59|412.79|415.41|412.61|415.59|412.79|415.41|412.61|0
1619564400000|2021-04-27 23:00:00|415.23|412.43|414.5|411.7|415.23|412.43|414.5|411.7|0
1619564700000|2021-04-27 23:05:00|414.31|411.51|414.13|411.33|414.31|411.51|413.95|411.15|0
1619565000000|2021-04-27 23:10:00|414.31|411.51|414.49|411.69|414.49|411.69|414.13|411.33|0
1619565300000|2021-04-27 23:15:00|414.67|411.87|414.49|411.69|414.67|411.87|414.49|411.69|0
1619565600000|2021-04-27 23:20:00|414.31|411.51|414.49|411.69|414.49|411.69|414.31|411.51|0
1619565900000|2021-04-27 23:25:00|414.59|411.79|414.49|411.69|414.67|411.87|414.49|411.69|0
1619566200000|2021-04-27 23:30:00|414.67|411.87|414.85|412.05|414.85|412.05|414.67|411.87|0
1619566500000|2021-04-27 23:35:00|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1619566800000|2021-04-27 23:40:00|414.85|412.05|415.76|412.96|415.76|412.96|414.85|412.05|0
1619567100000|2021-04-27 23:45:00|415.95|413.15|416.13|413.33|416.13|413.33|415.4|412.6|0
1619567400000|2021-04-27 23:50:00|415.94|413.14|416.31|413.51|416.31|413.51|415.58|412.78|0
1619567700000|2021-04-27 23:55:00|416.13|413.33|416.31|413.51|416.31|413.51|415.94|413.14|0
1619568000000|2021-04-28 00:00:00|416.13|413.33|415.39|412.59|417.04|414.24|415.39|412.59|0
1619568300000|2021-04-28 00:05:00|415.58|412.78|415.21|412.41|415.58|412.78|415.03|412.23|0
1619568600000|2021-04-28 00:10:00|415.03|412.23|415.21|412.41|415.39|412.59|415.03|412.23|0
1619568900000|2021-04-28 00:15:00|415.03|412.23|415.21|412.41|415.94|413.14|415.03|412.23|0
1619569200000|2021-04-28 00:20:00|415.39|412.59|415.39|412.59|415.75|412.95|415.21|412.41|0
1619569500000|2021-04-28 00:25:00|415.57|412.77|416.3|413.5|416.48|413.68|415.57|412.77|0
1619569800000|2021-04-28 00:30:00|416.48|413.68|417.03|414.23|417.4|414.6|416.48|413.68|0
1619570100000|2021-04-28 00:35:00|416.85|414.05|416.48|413.68|417.03|414.23|416.12|413.32|0
1619570400000|2021-04-28 00:40:00|416.3|413.5|416.11|413.31|416.48|413.68|415.93|413.13|0
1619570700000|2021-04-28 00:45:00|416.3|413.5|416.11|413.31|416.85|414.05|416.11|413.31|0
1619571000000|2021-04-28 00:50:00|416.3|413.5|416.29|413.49|416.48|413.68|416.11|413.31|0
1619571300000|2021-04-28 00:55:00|416.11|413.31|416.29|413.49|416.48|413.68|416.11|413.31|0
1619571600000|2021-04-28 01:00:00|416.48|413.68|416.29|413.49|417.03|414.23|415.93|413.13|0
1619571900000|2021-04-28 01:05:00|416.11|413.31|415.56|412.76|416.11|413.31|415.2|412.4|0
1619572200000|2021-04-28 01:10:00|415.38|412.58|415.38|412.58|415.56|412.76|415.38|412.58|0
1619572500000|2021-04-28 01:15:00|415.19|412.39|415.19|412.39|415.74|412.94|415.19|412.39|0
1619572800000|2021-04-28 01:20:00|415.38|412.58|414.46|411.66|415.38|412.58|414.28|411.48|0
1619573100000|2021-04-28 01:25:00|414.37|411.57|414.64|411.84|414.83|412.03|414.28|411.48|0
1619573400000|2021-04-28 01:30:00|414.83|412.03|414.46|411.66|415.01|412.21|413.91|411.11|0
1619573700000|2021-04-28 01:35:00|414.28|411.48|414.46|411.66|414.64|411.84|413.91|411.11|0
1619574000000|2021-04-28 01:40:00|414.64|411.84|414.27|411.47|414.64|411.84|414.27|411.47|0
1619574300000|2021-04-28 01:45:00|414.09|411.29|413.73|410.93|414.27|411.47|413.54|410.74|0
1619574600000|2021-04-28 01:50:00|413.54|410.74|413.73|410.93|413.73|410.93|413.36|410.56|0
1619574900000|2021-04-28 01:55:00|413.91|411.11|413.54|410.74|413.91|411.11|413.54|410.74|0
1619575200000|2021-04-28 02:00:00|413.72|410.92|413.54|410.74|413.91|411.11|413.36|410.56|0
1619575500000|2021-04-28 02:05:00|413.72|410.92|413.72|410.92|413.91|411.11|413.54|410.74|0
1619575800000|2021-04-28 02:10:00|413.9|411.1|413.54|410.74|413.9|411.1|413.54|410.74|0
1619576100000|2021-04-28 02:15:00|413.36|410.56|412.99|410.19|413.54|410.74|412.99|410.19|0
1619576400000|2021-04-28 02:20:00|413.17|410.37|413.17|410.37|413.35|410.55|412.99|410.19|0
1619576700000|2021-04-28 02:25:00|412.99|410.19|413.17|410.37|413.17|410.37|412.81|410.01|0
1619577000000|2021-04-28 02:30:00|412.99|410.19|413.72|410.92|413.72|410.92|412.99|410.19|0
1619577300000|2021-04-28 02:35:00|413.9|411.1|413.53|410.73|413.9|411.1|413.26|410.46|0
1619577600000|2021-04-28 02:40:00|413.45|410.65|413.53|410.73|413.63|410.83|413.17|410.37|0
1619577900000|2021-04-28 02:45:00|413.71|410.91|413.71|410.91|413.9|411.1|413.71|410.91|0
1619578200000|2021-04-28 02:50:00|413.89|411.09|413.89|411.09|413.89|411.09|413.53|410.73|0
1619578500000|2021-04-28 02:55:00|414.08|411.28|413.71|410.91|414.08|411.28|413.53|410.73|0
1619578800000|2021-04-28 03:00:00|413.89|411.09|413.71|410.91|413.89|411.09|413.34|410.54|0
1619579100000|2021-04-28 03:05:00|413.53|410.73|413.71|410.91|413.71|410.91|413.16|410.36|0
1619579400000|2021-04-28 03:10:00|413.8|411|413.71|410.91|414.07|411.27|413.71|410.91|0
1619579700000|2021-04-28 03:15:00|413.52|410.72|413.89|411.09|413.89|411.09|413.52|410.72|0
1619580000000|2021-04-28 03:20:00|413.71|410.91|413.7|410.9|413.89|411.09|413.7|410.9|0
1619580300000|2021-04-28 03:25:00|413.52|410.72|413.16|410.36|413.52|410.72|413.16|410.36|0
1619580600000|2021-04-28 03:30:00|413.34|410.54|412.97|410.17|413.34|410.54|412.79|409.99|0
1619580900000|2021-04-28 03:35:00|413.16|410.36|413.15|410.35|413.34|410.54|412.97|410.17|0
1619581200000|2021-04-28 03:40:00|413.34|410.54|413.33|410.53|413.52|410.72|413.15|410.35|0
1619581500000|2021-04-28 03:45:00|413.15|410.35|413.33|410.53|413.33|410.53|412.97|410.17|0
1619581800000|2021-04-28 03:50:00|413.15|410.35|413.15|410.35|413.15|410.35|413.15|410.35|0
1619582100000|2021-04-28 03:55:00|413.33|410.53|413.15|410.35|413.33|410.53|413.15|410.35|0
1619582400000|2021-04-28 04:00:00|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1619583000000|2021-04-28 04:10:00|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1619583300000|2021-04-28 04:15:00|413.33|410.53|413.14|410.34|413.33|410.53|413.06|410.26|0
1619583600000|2021-04-28 04:20:00|412.96|410.16|412.78|409.98|412.96|410.16|412.78|409.98|0
1619583900000|2021-04-28 04:25:00|412.96|410.16|412.96|410.16|413.14|410.34|412.96|410.16|0
1619584200000|2021-04-28 04:30:00|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1619584500000|2021-04-28 04:35:00|412.96|410.16|412.78|409.98|412.96|410.16|412.78|409.98|0
1619584800000|2021-04-28 04:40:00|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1619585100000|2021-04-28 04:45:00|412.96|410.16|412.77|409.97|412.96|410.16|412.77|409.97|0
1619585400000|2021-04-28 04:50:00|412.96|410.16|413.14|410.34|413.14|410.34|412.95|410.15|0
1619585700000|2021-04-28 04:55:00|413.32|410.52|413.5|410.7|413.5|410.7|413.32|410.52|0
1619586000000|2021-04-28 05:00:00|413.32|410.52|413.13|410.33|413.32|410.52|412.77|409.97|0
1619586300000|2021-04-28 05:05:00|413.32|410.52|412.95|410.15|413.32|410.52|412.95|410.15|0
1619586600000|2021-04-28 05:10:00|412.77|409.97|412.77|409.97|412.95|410.15|412.77|409.97|0
1619586900000|2021-04-28 05:15:00|412.95|410.15|413.13|410.33|413.13|410.33|412.95|410.15|0
1619587200000|2021-04-28 05:20:00|412.95|410.15|412.76|409.96|413.13|410.33|412.76|409.96|0
1619587500000|2021-04-28 05:25:00|412.86|410.06|412.95|410.15|412.95|410.15|412.76|409.96|0
1619587800000|2021-04-28 05:30:00|412.76|409.96|412.58|409.78|412.94|410.14|412.58|409.78|0
1619588100000|2021-04-28 05:35:00|412.76|409.96|413.13|410.33|413.31|410.51|412.67|409.87|0
1619588400000|2021-04-28 05:40:00|412.94|410.14|414.04|411.24|414.04|411.24|412.94|410.14|0
1619588700000|2021-04-28 05:45:00|414.22|411.42|414.03|411.23|414.4|411.6|414.03|411.23|0
1619589000000|2021-04-28 05:50:00|413.85|411.05|413.85|411.05|414.22|411.42|413.85|411.05|0
1619589300000|2021-04-28 05:55:00|414.03|411.23|414.21|411.41|414.4|411.6|413.85|411.05|0
1619589600000|2021-04-28 06:00:00|414.03|411.23|413.85|411.05|414.21|411.41|413.48|410.68|0
1619589900000|2021-04-28 06:05:00|414.03|411.23|414.21|411.41|414.39|411.59|413.67|410.87|0
1619590200000|2021-04-28 06:10:00|414.39|411.59|414.03|411.23|414.58|411.78|414.03|411.23|0
1619590500000|2021-04-28 06:15:00|413.85|411.05|414.21|411.41|414.21|411.41|413.66|410.86|0
1619590800000|2021-04-28 06:20:00|414.03|411.23|414.21|411.41|414.57|411.77|414.03|411.23|0
1619591100000|2021-04-28 06:25:00|414.03|411.23|414.02|411.22|414.39|411.59|413.84|411.04|0
1619591400000|2021-04-28 06:30:00|413.94|411.14|413.66|410.86|413.94|411.14|413.48|410.68|0
1619591700000|2021-04-28 06:35:00|413.48|410.68|413.66|410.86|413.66|410.86|413.48|410.68|0
1619592000000|2021-04-28 06:40:00|413.48|410.68|413.47|410.67|413.66|410.86|413.29|410.49|0
1619592300000|2021-04-28 06:45:00|413.29|410.49|413.11|410.31|413.29|410.49|413.11|410.31|0
1619592600000|2021-04-28 06:50:00|412.93|410.13|412.93|410.13|413.11|410.31|412.74|409.94|0
1619592900000|2021-04-28 06:55:00|412.74|409.94|413.11|410.31|413.29|410.49|412.74|409.94|0
1619593200000|2021-04-28 07:00:00|413.29|410.49|413.1|410.3|413.29|410.49|412.2|409.4|0
1619593500000|2021-04-28 07:05:00|412.9|410.5|413.27|410.87|414.18|411.78|412.54|410.14|0
1619593800000|2021-04-28 07:10:00|413.09|410.69|414.36|411.96|414.36|411.96|413.09|410.69|0
1619594100000|2021-04-28 07:15:00|414.54|412.14|414.18|411.78|414.54|412.14|413.81|411.41|0
1619594400000|2021-04-28 07:20:00|414.36|411.96|416.73|414.33|418.38|415.98|414.36|411.96|0
1619594700000|2021-04-28 07:25:00|417.1|414.7|417.28|414.88|417.65|415.25|416.73|414.33|0
1619595000000|2021-04-28 07:30:00|417.47|415.07|417.1|414.7|417.83|415.43|416.73|414.33|0
1619595300000|2021-04-28 07:35:00|416.91|414.51|415.82|413.42|417.1|414.7|415.82|413.42|0
1619595600000|2021-04-28 07:40:00|415.63|413.23|416.18|413.78|416.18|413.78|415.63|413.23|0
1619595900000|2021-04-28 07:45:00|416|413.6|416.18|413.78|416.73|414.33|416|413.6|0
1619596200000|2021-04-28 07:50:00|416.36|413.96|416.54|414.14|416.73|414.33|416|413.6|0
1619596500000|2021-04-28 07:55:00|416.64|414.24|416.36|413.96|417.09|414.69|415.99|413.59|0
1619596800000|2021-04-28 08:00:00|416.45|414.05|416.72|414.32|417.09|414.69|415.99|413.59|0
1619597100000|2021-04-28 08:05:00|416.91|414.51|416.72|414.32|417.27|414.87|416.36|413.96|0
1619597400000|2021-04-28 08:10:00|416.64|414.24|417.27|414.87|417.46|415.06|416.64|414.24|0
1619597700000|2021-04-28 08:15:00|417.45|415.05|417.09|414.69|417.45|415.05|416.9|414.5|0
1619598000000|2021-04-28 08:20:00|417.27|414.87|417.09|414.69|417.64|415.24|417.09|414.69|0
1619598300000|2021-04-28 08:25:00|417.27|414.87|416.17|413.77|417.45|415.05|416.17|413.77|0
1619598600000|2021-04-28 08:30:00|415.99|413.59|415.44|413.04|416.17|413.77|415.25|412.85|0
1619598900000|2021-04-28 08:35:00|415.62|413.22|415.07|412.67|415.62|413.22|414.89|412.49|0
1619599200000|2021-04-28 08:40:00|414.89|412.49|414.89|412.49|415.07|412.67|414.34|411.94|0
1619599500000|2021-04-28 08:45:00|414.8|412.4|414.89|412.49|414.89|412.49|414.34|411.94|0
1619599800000|2021-04-28 08:50:00|415.07|412.67|414.25|411.85|415.07|412.67|414.15|411.75|0
1619600100000|2021-04-28 08:55:00|414.15|411.75|414.52|412.12|414.52|412.12|414.15|411.75|0
1619600400000|2021-04-28 09:00:00|415.25|412.85|414.88|412.48|415.43|413.03|413.79|411.39|0
1619600700000|2021-04-28 09:05:00|415.06|412.66|415.79|413.39|415.79|413.39|415.06|412.66|0
1619601000000|2021-04-28 09:10:00|415.61|413.21|414.88|412.48|415.79|413.39|414.7|412.3|0
1619601300000|2021-04-28 09:15:00|415.06|412.66|415.43|413.03|415.43|413.03|414.88|412.48|0
1619601600000|2021-04-28 09:20:00|415.61|413.21|415.79|413.39|416.16|413.76|415.61|413.21|0
1619601900000|2021-04-28 09:25:00|415.61|413.21|415.79|413.39|415.97|413.57|415.06|412.66|0
1619602200000|2021-04-28 09:30:00|415.97|413.57|416.34|413.94|416.34|413.94|415.79|413.39|0
1619602500000|2021-04-28 09:35:00|416.15|413.75|416.15|413.75|416.52|414.12|415.97|413.57|0
1619602800000|2021-04-28 09:40:00|415.97|413.57|415.06|412.66|416.34|413.94|415.06|412.66|0
1619603100000|2021-04-28 09:45:00|414.87|412.47|415.42|413.02|415.6|413.2|414.87|412.47|0
1619603400000|2021-04-28 09:50:00|415.6|413.2|414.51|412.11|415.6|413.2|414.51|412.11|0
1619603700000|2021-04-28 09:55:00|414.32|411.92|414.5|412.1|414.87|412.47|413.59|411.19|0
1619604000000|2021-04-28 10:00:00|414.42|412.02|414.32|411.92|415.05|412.65|414.32|411.92|0
1619604300000|2021-04-28 10:05:00|414.5|412.1|414.68|412.28|415.05|412.65|413.96|411.56|0
1619604600000|2021-04-28 10:10:00|414.87|412.47|414.87|412.47|414.87|412.47|414.5|412.1|0
1619604900000|2021-04-28 10:15:00|415.05|412.65|414.68|412.28|415.6|413.2|414.68|412.28|0
1619605200000|2021-04-28 10:20:00|414.86|412.46|414.32|411.92|415.05|412.65|414.13|411.73|0
1619605500000|2021-04-28 10:25:00|414.23|411.83|413.95|411.55|414.23|411.83|413.95|411.55|0
1619605800000|2021-04-28 10:30:00|414.13|411.73|413.76|411.36|414.13|411.73|413.03|410.63|0
1619606100000|2021-04-28 10:35:00|413.95|411.55|413.03|410.63|413.95|411.55|412.85|410.45|0
1619606400000|2021-04-28 10:40:00|412.85|410.45|413.4|411|413.94|411.54|412.48|410.08|0
1619606700000|2021-04-28 10:45:00|413.58|411.18|413.94|411.54|413.94|411.54|413.4|411|0
1619607000000|2021-04-28 10:50:00|413.76|411.36|413.76|411.36|414.12|411.72|413.58|411.18|0
1619607300000|2021-04-28 10:55:00|413.58|411.18|413.39|410.99|413.67|411.27|413.21|410.81|0
1619607600000|2021-04-28 11:00:00|413.76|411.36|413.21|410.81|413.94|411.54|412.66|410.26|0
1619607900000|2021-04-28 11:05:00|413.39|410.99|412.66|410.26|413.39|410.99|412.48|410.08|0
1619608200000|2021-04-28 11:10:00|412.48|410.08|413.57|411.17|413.75|411.35|412.48|410.08|0
1619608500000|2021-04-28 11:15:00|413.75|411.35|412.66|410.26|413.75|411.35|412.48|410.08|0
1619608800000|2021-04-28 11:20:00|412.47|410.07|412.29|409.89|412.66|410.26|412.11|409.71|0
1619609100000|2021-04-28 11:25:00|412.47|410.07|413.02|410.62|413.02|410.62|412.29|409.89|0
1619609400000|2021-04-28 11:30:00|413.2|410.8|415.03|412.63|415.21|412.81|413.2|410.8|0
1619609700000|2021-04-28 11:35:00|415.4|413|416.31|413.91|416.31|413.91|415.03|412.63|0
1619610000000|2021-04-28 11:40:00|416.13|413.73|417.59|415.19|417.59|415.19|415.58|413.18|0
1619610300000|2021-04-28 11:45:00|417.96|415.56|415.94|413.54|418.51|416.11|415.76|413.36|0
1619610600000|2021-04-28 11:50:00|416.12|413.72|417.22|414.82|417.22|414.82|415.76|413.36|0
1619610900000|2021-04-28 11:55:00|417.04|414.64|416.67|414.27|417.04|414.64|416.49|414.09|0
1619611200000|2021-04-28 12:00:00|416.49|414.09|416.3|413.9|417.04|414.64|416.3|413.9|0
1619611500000|2021-04-28 12:05:00|416.12|413.72|415.75|413.35|416.3|413.9|415.75|413.35|0
1619611800000|2021-04-28 12:10:00|415.94|413.54|416.3|413.9|416.49|414.09|415.75|413.35|0
1619612100000|2021-04-28 12:15:00|416.12|413.72|415.57|413.17|416.48|414.08|415.57|413.17|0
1619612400000|2021-04-28 12:20:00|415.38|412.98|415.57|413.17|415.75|413.35|415.2|412.8|0
1619612700000|2021-04-28 12:25:00|415.38|412.98|415.93|413.53|416.12|413.72|415.38|412.98|0
1619613000000|2021-04-28 12:30:00|416.11|413.71|415.93|413.53|416.11|413.71|415.38|412.98|0
1619613300000|2021-04-28 12:35:00|415.75|413.35|416.11|413.71|416.48|414.08|415.75|413.35|0
1619613600000|2021-04-28 12:40:00|416.3|413.9|415.74|413.34|416.3|413.9|415.56|413.16|0
1619613900000|2021-04-28 12:45:00|415.93|413.53|415.93|413.53|416.29|413.89|415.38|412.98|0
1619614200000|2021-04-28 12:50:00|416.11|413.71|415.38|412.98|416.11|413.71|415.38|412.98|0
1619614500000|2021-04-28 12:55:00|415.19|412.79|415.01|412.61|415.38|412.98|415.01|412.61|0
1619614800000|2021-04-28 13:00:00|414.83|412.43|414.46|412.06|414.83|412.43|414.09|411.69|0
1619615100000|2021-04-28 13:05:00|414.64|412.24|414.82|412.42|415.01|412.61|414.46|412.06|0
1619615400000|2021-04-28 13:10:00|414.64|412.24|414.64|412.24|415.01|412.61|414.46|412.06|0
1619615700000|2021-04-28 13:15:00|414.82|412.42|414.64|412.24|414.82|412.42|414.46|412.06|0
1619616000000|2021-04-28 13:20:00|414.82|412.42|414.64|412.24|415|412.6|414.46|412.06|0
1619616300000|2021-04-28 13:25:00|414.82|412.42|413.9|411.5|415.37|412.97|413.9|411.5|0
1619616600000|2021-04-28 13:30:00|413.72|411.32|416.28|413.88|417.38|414.98|412.81|410.41|0
1619616900000|2021-04-28 13:35:00|416.65|414.25|415.55|413.15|417.57|415.17|415.37|412.97|0
1619617200000|2021-04-28 13:40:00|415.73|413.33|414.45|412.05|416.65|414.25|414.08|411.68|0
1619617500000|2021-04-28 13:45:00|414.27|411.87|411.89|409.49|414.27|411.87|411.71|409.31|0
1619617800000|2021-04-28 13:50:00|411.71|409.31|412.07|409.67|412.62|410.22|411.71|409.31|0
1619618100000|2021-04-28 13:55:00|412.26|409.86|410.07|407.67|412.26|409.86|409.89|407.49|0
1619618400000|2021-04-28 14:00:00|409.52|407.12|410.98|408.58|411.89|409.49|409.52|407.12|0
1619618700000|2021-04-28 14:05:00|411.16|408.76|410.43|408.03|411.16|408.76|409.89|407.49|0
1619619000000|2021-04-28 14:10:00|410.61|408.21|410.61|408.21|411.34|408.94|410.43|408.03|0
1619619300000|2021-04-28 14:15:00|410.79|408.39|410.61|408.21|410.98|408.58|410.25|407.85|0
1619619600000|2021-04-28 14:20:00|410.43|408.03|411.7|409.3|411.7|409.3|410.06|407.66|0
1619619900000|2021-04-28 14:25:00|411.52|409.12|411.7|409.3|412.25|409.85|411.34|408.94|0
1619620200000|2021-04-28 14:30:00|411.52|409.12|412.98|410.58|412.98|410.58|411.15|408.75|0
1619620500000|2021-04-28 14:35:00|413.16|410.76|413.34|410.94|414.44|412.04|412.79|410.39|0
1619620800000|2021-04-28 14:40:00|413.71|411.31|412.61|410.21|413.71|411.31|412.24|409.84|0
1619621100000|2021-04-28 14:45:00|412.43|410.03|412.79|410.39|413.52|411.12|412.06|409.66|0
1619621400000|2021-04-28 14:50:00|412.61|410.21|412.97|410.57|413.15|410.75|411.88|409.48|0
1619621700000|2021-04-28 14:55:00|412.79|410.39|412.42|410.02|413.34|410.94|411.69|409.29|0
1619622000000|2021-04-28 15:00:00|412.61|410.21|412.97|410.57|412.97|410.57|412.06|409.66|0
1619622300000|2021-04-28 15:05:00|413.15|410.75|412.97|410.57|414.06|411.66|412.42|410.02|0
1619622600000|2021-04-28 15:10:00|412.79|410.39|412.97|410.57|412.97|410.57|412.24|409.84|0
1619622900000|2021-04-28 15:15:00|413.15|410.75|413.15|410.75|414.79|412.39|413.15|410.75|0
1619623200000|2021-04-28 15:20:00|412.97|410.57|413.51|411.11|413.69|411.29|412.78|410.38|0
1619623500000|2021-04-28 15:25:00|413.15|410.75|413.33|410.93|414.43|412.03|413.15|410.75|0
1619623800000|2021-04-28 15:30:00|413.51|411.11|414.42|412.02|414.97|412.57|413.33|410.93|0
1619624100000|2021-04-28 15:35:00|414.24|411.84|413.69|411.29|414.24|411.84|413.51|411.11|0
1619624400000|2021-04-28 15:40:00|413.87|411.47|415.89|413.49|415.89|413.49|413.69|411.29|0
1619624700000|2021-04-28 15:45:00|416.07|413.67|416.98|414.58|416.98|414.58|414.97|412.57|0
1619625000000|2021-04-28 15:50:00|416.8|414.4|418.27|415.87|418.27|415.87|416.62|414.22|0
1619625300000|2021-04-28 15:55:00|418.08|415.68|418.17|415.77|418.27|415.87|416.53|414.13|0
1619625600000|2021-04-28 16:00:00|418.54|416.14|417.98|415.58|419.82|417.42|417.61|415.21|0
1619625900000|2021-04-28 16:05:00|417.8|415.4|416.15|413.75|417.98|415.58|416.15|413.75|0
1619626200000|2021-04-28 16:10:00|415.97|413.57|417.06|414.66|417.06|414.66|415.97|413.57|0
1619626500000|2021-04-28 16:15:00|416.7|414.3|415.96|413.56|417.06|414.66|415.96|413.56|0
1619626800000|2021-04-28 16:20:00|416.15|413.75|416.51|414.11|416.7|414.3|415.96|413.56|0
1619627100000|2021-04-28 16:25:00|416.33|413.93|416.33|413.93|416.51|414.11|415.96|413.56|0
1619627400000|2021-04-28 16:30:00|416.14|413.74|416.51|414.11|416.69|414.29|415.96|413.56|0
1619627700000|2021-04-28 16:35:00|416.69|414.29|415.59|413.19|417.06|414.66|415.41|413.01|0
1619628000000|2021-04-28 16:40:00|415.41|413.01|415.78|413.38|415.78|413.38|415.23|412.83|0
1619628300000|2021-04-28 16:45:00|415.96|413.56|414.86|412.46|415.96|413.56|414.86|412.46|0
1619628600000|2021-04-28 16:50:00|414.68|412.28|415.23|412.83|415.59|413.19|414.5|412.1|0
1619628900000|2021-04-28 16:55:00|415.04|412.64|415.04|412.64|415.59|413.19|414.86|412.46|0
1619629200000|2021-04-28 17:00:00|414.86|412.46|415.04|412.64|415.41|413.01|414.86|412.46|0
1619629500000|2021-04-28 17:05:00|415.22|412.82|415.4|413|415.95|413.55|415.04|412.64|0
1619629800000|2021-04-28 17:10:00|415.22|412.82|415.77|413.37|415.77|413.37|414.86|412.46|0
1619630100000|2021-04-28 17:15:00|415.59|413.19|415.22|412.82|415.59|413.19|415.04|412.64|0
1619630400000|2021-04-28 17:20:00|415.4|413|415.77|413.37|415.95|413.55|415.22|412.82|0
1619630700000|2021-04-28 17:25:00|415.58|413.18|415.03|412.63|415.58|413.18|414.85|412.45|0
1619631000000|2021-04-28 17:30:00|415.22|412.82|415.22|412.82|415.58|413.18|414.85|412.45|0
1619631300000|2021-04-28 17:35:00|415.4|413|416.49|414.09|416.86|414.46|415.22|412.82|0
1619631600000|2021-04-28 17:40:00|416.31|413.91|416.68|414.28|416.68|414.28|416.13|413.73|0
1619631900000|2021-04-28 17:45:00|416.86|414.46|417.04|414.64|417.77|415.37|416.67|414.27|0
1619632200000|2021-04-28 17:50:00|417.22|414.82|417.95|415.55|418.5|416.1|417.22|414.82|0
1619632500000|2021-04-28 17:55:00|418.14|415.74|418.5|416.1|419.05|416.65|417.68|415.28|0
1619632800000|2021-04-28 18:00:00|418.6|416.2|415.12|412.72|420.71|418.31|411.01|408.61|0
1619633100000|2021-04-28 18:05:00|414.76|412.36|415.49|413.09|416.78|414.38|414.39|411.99|0
1619633400000|2021-04-28 18:10:00|416.04|413.64|416.03|413.63|418.23|415.83|415.85|413.45|0
1619633700000|2021-04-28 18:15:00|416.21|413.81|415.3|412.9|416.76|414.36|414.93|412.53|0
1619634000000|2021-04-28 18:20:00|415.66|413.26|414.93|412.53|415.66|413.26|413.84|411.44|0
1619634300000|2021-04-28 18:25:00|414.75|412.35|415.84|413.44|416.58|414.18|414.75|412.35|0
1619634600000|2021-04-28 18:30:00|415.66|413.26|416.39|413.99|418.96|416.56|415.66|413.26|0
1619634900000|2021-04-28 18:35:00|416.21|413.81|408.74|406.34|416.39|413.99|408.2|405.8|0
1619635200000|2021-04-28 18:40:00|408.56|406.16|407.47|405.07|408.92|406.52|407.29|404.89|0
1619635500000|2021-04-28 18:45:00|407.65|405.25|410.19|407.79|410.55|408.15|406.03|403.63|0
1619635800000|2021-04-28 18:50:00|410.37|407.97|409.64|407.24|410.37|407.97|408.92|406.52|0
1619636100000|2021-04-28 18:55:00|409.46|407.06|410.73|408.33|411.46|409.06|409.46|407.06|0
1619636400000|2021-04-28 19:00:00|410.55|408.15|411.64|409.24|412|409.6|409.46|407.06|0
1619636700000|2021-04-28 19:05:00|411.28|408.88|410.37|407.97|412.55|410.15|410|407.6|0
1619637000000|2021-04-28 19:10:00|410.73|408.33|414.92|412.52|419.13|416.73|410.19|407.79|0
1619637300000|2021-04-28 19:15:00|415.1|412.7|415.28|412.88|416.38|413.98|413.46|411.06|0
1619637600000|2021-04-28 19:20:00|415.47|413.07|414.92|412.52|415.65|413.25|414.19|411.79|0
1619637900000|2021-04-28 19:25:00|414.73|412.33|413.46|411.06|415.28|412.88|412.91|410.51|0
1619638200000|2021-04-28 19:30:00|413.64|411.24|415.46|413.06|416.01|413.61|413.64|411.24|0
1619638500000|2021-04-28 19:35:00|415.1|412.7|413.27|410.87|415.46|413.06|411.81|409.41|0
1619638800000|2021-04-28 19:40:00|413.09|410.69|414|411.6|414.36|411.96|412.36|409.96|0
1619639100000|2021-04-28 19:45:00|414.18|411.78|415.46|413.06|415.46|413.06|413.45|411.05|0
1619639400000|2021-04-28 19:50:00|415.28|412.88|418.12|415.72|418.67|416.27|415.28|412.88|0
1619639700000|2021-04-28 19:55:00|418.67|416.27|417.57|415.17|419.04|416.64|416.47|414.07|0
1619640000000|2021-04-28 20:00:00|416.1|413.7|415.55|413.15|417.02|414.62|415.18|412.78|0
1619640300000|2021-04-28 20:05:00|415.37|412.97|414.63|412.23|415.37|412.97|412.99|410.59|0
1619640600000|2021-04-28 20:10:00|414.45|412.05|415.64|413.24|415.73|413.33|414.08|411.68|0
1619640900000|2021-04-28 20:15:00|415.56|412.76|416.52|413.72|416.81|414.01|415.5|412.7|0
1619641200000|2021-04-28 20:20:00|416.46|413.66|416.35|413.55|416.65|413.85|416.09|413.29|0
1619641500000|2021-04-28 20:25:00|416.25|413.45|416.27|413.47|416.57|413.77|416.06|413.26|0
1619641800000|2021-04-28 20:30:00|415.11|412.31|411.81|409.01|415.11|412.31|410.17|407.37|0
1619642100000|2021-04-28 20:35:00|412.18|409.38|411.27|408.47|412.18|409.38|409.81|407.01|0
1619642400000|2021-04-28 20:40:00|411.08|408.28|411.99|409.19|411.99|409.19|411.08|408.28|0
1619642700000|2021-04-28 20:45:00|412.54|409.74|411.45|408.65|412.54|409.74|411.26|408.46|0
1619643000000|2021-04-28 20:50:00|411.63|408.83|411.63|408.83|411.99|409.19|411.44|408.64|0
1619643300000|2021-04-28 20:55:00|411.99|409.19|411.63|408.83|412.9|410.1|411.63|408.83|0
1619643600000|2021-04-28 21:00:00|411.83|409.03|412.19|409.39|412.27|409.47|411.83|409.03|0
1619643900000|2021-04-28 21:05:00|412.17|409.37|412.22|409.42|412.43|409.63|412.17|409.37|0
1619644200000|2021-04-28 21:10:00|412.19|409.39|412.38|409.58|412.46|409.66|412.14|409.34|0
1619644500000|2021-04-28 21:15:00|412.35|409.55|413.04|410.24|413.34|410.54|412.35|409.55|0
1619644800000|2021-04-28 21:20:00|413.1|410.3|412.48|409.68|413.18|410.38|412.32|409.52|0
1619645100000|2021-04-28 21:25:00|412.46|409.66|412.91|410.11|413.09|410.29|412.24|409.44|0
1619645400000|2021-04-28 21:30:00|412.85|410.05|412.93|410.13|413.01|410.21|412.72|409.92|0
1619645700000|2021-04-28 21:35:00|413.01|410.21|413.01|410.21|413.04|410.24|412.64|409.84|0
1619646000000|2021-04-28 21:40:00|412.93|410.13|412.85|410.05|412.96|410.16|412.64|409.84|0
1619646300000|2021-04-28 21:45:00|412.91|410.11|412.55|409.75|412.91|410.11|412.55|409.75|0
1619646600000|2021-04-28 21:50:00|412.61|409.81|412.58|409.78|412.61|409.81|412.18|409.38|0
1619646900000|2021-04-28 21:55:00|412.5|409.7|412.13|409.33|412.5|409.7|412.13|409.33|0
1619647200000|2021-04-28 22:00:00|411.61|408.81|411.88|409.08|412.61|409.81|411.61|408.81|0
1619647500000|2021-04-28 22:05:00|411.7|408.9|412.06|409.26|412.24|409.44|411.7|408.9|0
1619647800000|2021-04-28 22:10:00|411.7|408.9|410.97|408.17|411.7|408.9|410.78|407.98|0
1619648100000|2021-04-28 22:15:00|410.78|407.98|410.42|407.62|410.78|407.98|410.24|407.44|0
1619648400000|2021-04-28 22:20:00|410.24|407.44|410.78|407.98|410.78|407.98|410.24|407.44|0
1619648700000|2021-04-28 22:25:00|410.6|407.8|410.6|407.8|410.78|407.98|410.6|407.8|0
1619649000000|2021-04-28 22:30:00|410.42|407.62|410.78|407.98|410.78|407.98|410.41|407.61|0
1619649300000|2021-04-28 22:35:00|410.96|408.16|410.96|408.16|410.96|408.16|410.78|407.98|0
1619649600000|2021-04-28 22:40:00|411.14|408.34|411.14|408.34|411.69|408.89|410.96|408.16|0
1619649900000|2021-04-28 22:45:00|411.32|408.52|411.32|408.52|411.32|408.52|410.96|408.16|0
1619650200000|2021-04-28 22:50:00|411.14|408.34|410.96|408.16|411.14|408.34|410.96|408.16|0
1619650500000|2021-04-28 22:55:00|410.77|407.97|410.41|407.61|410.77|407.97|410.41|407.61|0
1619650800000|2021-04-28 23:00:00|410.04|407.24|410.41|407.61|410.41|407.61|409.86|407.06|0
1619651100000|2021-04-28 23:05:00|410.59|407.79|410.77|407.97|410.77|407.97|410.59|407.79|0
1619651400000|2021-04-28 23:10:00|410.95|408.15|410.95|408.15|411.13|408.33|410.77|407.97|0
1619651700000|2021-04-28 23:15:00|410.77|407.97|410.95|408.15|410.95|408.15|410.77|407.97|0
1619652300000|2021-04-28 23:25:00|410.77|407.97|410.77|407.97|410.95|408.15|410.77|407.97|0
1619652600000|2021-04-28 23:30:00|410.58|407.78|410.58|407.78|410.76|407.96|410.58|407.78|0
1619652900000|2021-04-28 23:35:00|410.4|407.6|410.22|407.42|410.4|407.6|410.22|407.42|0
1619653200000|2021-04-28 23:40:00|410.4|407.6|410.03|407.23|410.4|407.6|410.03|407.23|0
1619653500000|2021-04-28 23:45:00|410.22|407.42|410.21|407.41|410.22|407.42|409.85|407.05|0
1619653800000|2021-04-28 23:50:00|410.13|407.33|409.48|406.68|410.13|407.33|409.48|406.68|0
1619654100000|2021-04-28 23:55:00|409.3|406.5|408.94|406.14|409.3|406.5|408.58|405.78|0
1619654400000|2021-04-29 00:00:00|409.12|406.32|408.76|405.96|409.48|406.68|408.76|405.96|0
1619654700000|2021-04-29 00:05:00|408.57|405.77|407.85|405.05|408.76|405.96|407.66|404.86|0
1619655000000|2021-04-29 00:10:00|407.48|404.68|407.66|404.86|407.84|405.04|406.58|403.78|0
1619655300000|2021-04-29 00:15:00|407.48|404.68|408.03|405.23|408.03|405.23|407.48|404.68|0
1619655600000|2021-04-29 00:20:00|407.84|405.04|407.12|404.32|408.02|405.22|407.12|404.32|0
1619655900000|2021-04-29 00:25:00|407.3|404.5|407.66|404.86|407.84|405.04|407.3|404.5|0
1619656200000|2021-04-29 00:30:00|407.48|404.68|407.48|404.68|407.48|404.68|406.75|403.95|0
1619656500000|2021-04-29 00:35:00|407.3|404.5|407.11|404.31|407.48|404.68|407.11|404.31|0
1619656800000|2021-04-29 00:40:00|407.29|404.49|407.66|404.86|407.84|405.04|407.29|404.49|0
1619657100000|2021-04-29 00:45:00|407.47|404.67|407.29|404.49|407.66|404.86|407.29|404.49|0
1619657400000|2021-04-29 00:50:00|407.11|404.31|405.66|402.86|407.11|404.31|405.66|402.86|0
1619657700000|2021-04-29 00:55:00|405.48|402.68|405.66|402.86|406.02|403.22|404.94|402.14|0
1619658000000|2021-04-29 01:00:00|405.3|402.5|405.84|403.04|406.2|403.4|404.94|402.14|0
1619658300000|2021-04-29 01:05:00|406.02|403.22|405.48|402.68|406.2|403.4|405.48|402.68|0
1619658600000|2021-04-29 01:10:00|405.29|402.49|404.93|402.13|405.48|402.68|404.93|402.13|0
1619658900000|2021-04-29 01:15:00|404.57|401.77|403.12|400.32|404.57|401.77|402.58|399.78|0
1619659200000|2021-04-29 01:20:00|402.94|400.14|403.84|401.04|404.03|401.23|402.76|399.96|0
1619659500000|2021-04-29 01:25:00|403.94|401.14|403.66|400.86|404.03|401.23|403.66|400.86|0
1619659800000|2021-04-29 01:30:00|403.84|401.04|403.21|400.41|403.84|401.04|402.76|399.96|0
1619660100000|2021-04-29 01:35:00|402.94|400.14|402.4|399.6|403.48|400.68|402.4|399.6|0
1619660400000|2021-04-29 01:40:00|402.22|399.42|402.22|399.42|402.4|399.6|401.68|398.88|0
1619660700000|2021-04-29 01:45:00|402.04|399.24|401.49|398.69|402.4|399.6|401.31|398.51|0
1619661000000|2021-04-29 01:50:00|401.31|398.51|401.31|398.51|401.49|398.69|401.13|398.33|0
1619661300000|2021-04-29 01:55:00|401.13|398.33|399.69|396.89|401.31|398.51|398.62|395.82|0
1619661600000|2021-04-29 02:00:00|399.79|396.99|400.41|397.61|400.41|397.61|399.79|396.99|0
1619661900000|2021-04-29 02:05:00|400.23|397.43|400.05|397.25|400.23|397.43|399.69|396.89|0
1619662200000|2021-04-29 02:10:00|399.87|397.07|399.87|397.07|399.87|397.07|399.51|396.71|0
1619662500000|2021-04-29 02:15:00|399.69|396.89|400.05|397.25|400.23|397.43|399.69|396.89|0
1619662800000|2021-04-29 02:20:00|399.87|397.07|399.87|397.07|400.23|397.43|399.69|396.89|0
1619663100000|2021-04-29 02:25:00|400.05|397.25|400.23|397.43|400.41|397.61|400.05|397.25|0
1619663400000|2021-04-29 02:30:00|400.05|397.25|400.22|397.42|400.23|397.43|399.87|397.07|0
1619663700000|2021-04-29 02:35:00|400.05|397.25|399.86|397.06|400.22|397.42|399.68|396.88|0
1619664000000|2021-04-29 02:40:00|400.04|397.24|400.04|397.24|400.04|397.24|399.86|397.06|0
1619664300000|2021-04-29 02:45:00|399.86|397.06|400.58|397.78|400.94|398.14|399.86|397.06|0
1619664600000|2021-04-29 02:50:00|400.76|397.96|400.94|398.14|401.12|398.32|400.58|397.78|0
1619664900000|2021-04-29 02:55:00|401.12|398.32|400.76|397.96|401.12|398.32|400.58|397.78|0
1619665200000|2021-04-29 03:00:00|400.94|398.14|400.94|398.14|401.66|398.86|400.94|398.14|0
1619665500000|2021-04-29 03:05:00|401.12|398.32|401.3|398.5|401.48|398.68|401.12|398.32|0
1619665800000|2021-04-29 03:10:00|401.39|398.59|401.29|398.49|401.65|398.85|401.29|398.49|0
1619666100000|2021-04-29 03:15:00|401.39|398.59|401.29|398.49|401.47|398.67|401.11|398.31|0
1619666400000|2021-04-29 03:20:00|401.11|398.31|400.93|398.13|401.29|398.49|400.93|398.13|0
1619666700000|2021-04-29 03:25:00|401.11|398.31|400.93|398.13|401.11|398.31|400.93|398.13|0
1619667000000|2021-04-29 03:30:00|400.75|397.95|400.75|397.95|400.75|397.95|400.57|397.77|0
1619667300000|2021-04-29 03:35:00|400.57|397.77|400.75|397.95|400.75|397.95|400.57|397.77|0
1619667600000|2021-04-29 03:40:00|400.93|398.13|400.93|398.13|400.93|398.13|400.75|397.95|0
1619667900000|2021-04-29 03:45:00|401.11|398.31|401.11|398.31|401.29|398.49|400.93|398.13|0
1619668200000|2021-04-29 03:50:00|401.29|398.49|401.64|398.84|402.01|399.21|401.29|398.49|0
1619668500000|2021-04-29 03:55:00|401.82|399.02|401.64|398.84|401.82|399.02|401.64|398.84|0
1619668800000|2021-04-29 04:00:00|401.46|398.66|401.28|398.48|401.56|398.76|401.1|398.3|0
1619669100000|2021-04-29 04:05:00|401.46|398.66|400.74|397.94|401.46|398.66|400.74|397.94|0
1619669400000|2021-04-29 04:10:00|400.56|397.76|400.02|397.22|400.56|397.76|400.02|397.22|0
1619669700000|2021-04-29 04:15:00|399.84|397.04|399.66|396.86|400.02|397.22|399.48|396.68|0
1619670000000|2021-04-29 04:20:00|399.84|397.04|400.38|397.58|400.56|397.76|399.84|397.04|0
1619670300000|2021-04-29 04:25:00|400.2|397.4|400.11|397.31|400.38|397.58|400.11|397.31|0
1619670600000|2021-04-29 04:30:00|400.02|397.22|401.09|398.29|401.1|398.3|400.02|397.22|0
1619670900000|2021-04-29 04:35:00|401.63|398.83|401.45|398.65|401.63|398.83|401.09|398.29|0
1619671200000|2021-04-29 04:40:00|401.37|398.57|401.27|398.47|401.63|398.83|401.27|398.47|0
1619671500000|2021-04-29 04:45:00|401.45|398.65|401.27|398.47|401.45|398.65|401.09|398.29|0
1619671800000|2021-04-29 04:50:00|401.45|398.65|400.91|398.11|401.45|398.65|400.91|398.11|0
1619672100000|2021-04-29 04:55:00|401.09|398.29|401.63|398.83|401.81|399.01|401.09|398.29|0
1619672400000|2021-04-29 05:00:00|401.81|399.01|401.45|398.65|401.81|399.01|401.45|398.65|0
1619672700000|2021-04-29 05:05:00|401.63|398.83|401.27|398.47|401.81|399.01|401.09|398.29|0
1619673000000|2021-04-29 05:10:00|401.09|398.29|401.63|398.83|401.81|399.01|401.09|398.29|0
1619673300000|2021-04-29 05:15:00|401.81|399.01|401.8|399|401.98|399.18|401.44|398.64|0
1619673600000|2021-04-29 05:20:00|401.98|399.18|401.8|399|401.98|399.18|401.8|399|0
1619673900000|2021-04-29 05:25:00|401.62|398.82|401.8|399|401.98|399.18|401.44|398.64|0
1619674200000|2021-04-29 05:30:00|401.62|398.82|401.62|398.82|401.8|399|401.44|398.64|0
1619674500000|2021-04-29 05:35:00|401.44|398.64|401.98|399.18|401.98|399.18|401.44|398.64|0
1619674800000|2021-04-29 05:40:00|401.8|399|401.98|399.18|401.98|399.18|401.62|398.82|0
1619675100000|2021-04-29 05:45:00|401.8|399|400.72|397.92|401.8|399|400.72|397.92|0
1619675400000|2021-04-29 05:50:00|400.9|398.1|400.18|397.38|401.08|398.28|400.18|397.38|0
1619675700000|2021-04-29 05:55:00|400.36|397.56|400.89|398.09|401.07|398.27|400.36|397.56|0
1619676000000|2021-04-29 06:00:00|400.71|397.91|400.89|398.09|401.25|398.45|400.35|397.55|0
1619676300000|2021-04-29 06:05:00|401.07|398.27|401.79|398.99|401.79|398.99|400.89|398.09|0
1619676600000|2021-04-29 06:10:00|401.71|398.91|401.07|398.27|401.97|399.17|400.89|398.09|0
1619676900000|2021-04-29 06:15:00|400.89|398.09|400.71|397.91|401.61|398.81|400.71|397.91|0
1619677200000|2021-04-29 06:20:00|400.89|398.09|401.43|398.63|401.43|398.63|400.89|398.09|0
1619677500000|2021-04-29 06:25:00|401.61|398.81|401.61|398.81|401.79|398.99|401.25|398.45|0
1619677800000|2021-04-29 06:30:00|401.43|398.63|401.07|398.27|401.61|398.81|401.07|398.27|0
1619678100000|2021-04-29 06:35:00|401.25|398.45|401.06|398.26|401.43|398.63|400.89|398.09|0
1619678400000|2021-04-29 06:40:00|401.24|398.44|401.24|398.44|401.96|399.16|401.24|398.44|0
1619678700000|2021-04-29 06:45:00|401.42|398.62|400.88|398.08|401.42|398.62|400.88|398.08|0
1619679000000|2021-04-29 06:50:00|400.7|397.9|400.7|397.9|400.7|397.9|400.34|397.54|0
1619679300000|2021-04-29 06:55:00|400.52|397.72|400.16|397.36|400.7|397.9|400.16|397.36|0
1619679600000|2021-04-29 07:00:00|399.8|397|399.62|396.82|402.24|399.44|398.72|395.92|0
1619679900000|2021-04-29 07:05:00|399.42|397.02|399.96|397.56|399.96|397.56|398.7|396.3|0
1619680200000|2021-04-29 07:10:00|400.14|397.74|401.04|398.64|401.04|398.64|399.6|397.2|0
1619680500000|2021-04-29 07:15:00|401.22|398.82|401.04|398.64|401.4|399|400.5|398.1|0
1619680800000|2021-04-29 07:20:00|401.22|398.82|400.14|397.74|401.22|398.82|400.14|397.74|0
1619681100000|2021-04-29 07:25:00|400.32|397.92|400.85|398.45|400.85|398.45|400.32|397.92|0
1619681400000|2021-04-29 07:30:00|401.03|398.63|400.49|398.09|401.39|398.99|400.31|397.91|0
1619681700000|2021-04-29 07:35:00|400.13|397.73|400.13|397.73|400.31|397.91|399.24|396.84|0
1619682000000|2021-04-29 07:40:00|400.31|397.91|400.49|398.09|401.21|398.81|400.31|397.91|0
1619682300000|2021-04-29 07:45:00|400.67|398.27|399.95|397.55|400.67|398.27|399.77|397.37|0
1619682600000|2021-04-29 07:50:00|399.77|397.37|399.23|396.83|399.95|397.55|399.05|396.65|0
1619682900000|2021-04-29 07:55:00|399.05|396.65|399.05|396.65|399.23|396.83|398.69|396.29|0
1619683200000|2021-04-29 08:00:00|398.87|396.47|396.9|394.5|398.87|396.47|395.83|393.43|0
1619683500000|2021-04-29 08:05:00|396.72|394.32|397.44|395.04|397.61|395.21|396.18|393.78|0
1619683800000|2021-04-29 08:10:00|397.61|395.21|397.61|395.21|397.61|395.21|396.9|394.5|0
1619684100000|2021-04-29 08:15:00|397.43|395.03|397.97|395.57|398.15|395.75|397.43|395.03|0
1619684400000|2021-04-29 08:20:00|397.79|395.39|397.97|395.57|398.33|395.93|397.79|395.39|0
1619684700000|2021-04-29 08:25:00|398.15|395.75|398.86|396.46|399.04|396.64|397.97|395.57|0
1619685000000|2021-04-29 08:30:00|399.04|396.64|398.86|396.46|399.04|396.64|398.68|396.28|0
1619685300000|2021-04-29 08:35:00|399.04|396.64|398.5|396.1|399.04|396.64|398.32|395.92|0
1619685600000|2021-04-29 08:40:00|398.68|396.28|398.5|396.1|398.68|396.28|397.96|395.56|0
1619685900000|2021-04-29 08:45:00|398.32|395.92|398.32|395.92|398.5|396.1|397.78|395.38|0
1619686200000|2021-04-29 08:50:00|398.5|396.1|398.05|395.65|398.5|396.1|397.96|395.56|0
1619686500000|2021-04-29 08:55:00|397.96|395.56|398.14|395.74|398.14|395.74|397.78|395.38|0
1619686800000|2021-04-29 09:00:00|397.96|395.56|398.32|395.92|398.32|395.92|397.96|395.56|0
1619687100000|2021-04-29 09:05:00|398.5|396.1|398.67|396.27|398.86|396.46|398.14|395.74|0
1619687400000|2021-04-29 09:10:00|398.85|396.45|399.03|396.63|399.21|396.81|398.32|395.92|0
1619687700000|2021-04-29 09:15:00|399.21|396.81|398.31|395.91|399.21|396.81|398.13|395.73|0
1619688000000|2021-04-29 09:20:00|398.49|396.09|398.49|396.09|398.49|396.09|398.13|395.73|0
1619688300000|2021-04-29 09:25:00|398.67|396.27|398.13|395.73|399.03|396.63|398.13|395.73|0
1619688600000|2021-04-29 09:30:00|398.31|395.91|398.13|395.73|398.49|396.09|398.13|395.73|0
1619688900000|2021-04-29 09:35:00|398.31|395.91|398.13|395.73|398.49|396.09|398.13|395.73|0
1619689200000|2021-04-29 09:40:00|398.31|395.91|398.31|395.91|398.49|396.09|398.13|395.73|0
1619689500000|2021-04-29 09:45:00|398.4|396|397.77|395.37|398.67|396.27|397.77|395.37|0
1619689800000|2021-04-29 09:50:00|397.59|395.19|397.59|395.19|397.77|395.37|397.41|395.01|0
1619690100000|2021-04-29 09:55:00|397.77|395.37|397.95|395.55|398.13|395.73|397.59|395.19|0
1619690400000|2021-04-29 10:00:00|398.12|395.72|397.59|395.19|398.3|395.9|397.41|395.01|0
1619690700000|2021-04-29 10:05:00|397.77|395.37|397.41|395.01|397.94|395.54|397.23|394.83|0
1619691000000|2021-04-29 10:10:00|397.23|394.83|397.05|394.65|397.23|394.83|397.05|394.65|0
1619691300000|2021-04-29 10:15:00|397.23|394.83|395.79|393.39|397.23|394.83|395.79|393.39|0
1619691600000|2021-04-29 10:20:00|395.97|393.57|396.33|393.93|396.87|394.47|395.97|393.57|0
1619691900000|2021-04-29 10:25:00|396.42|394.02|395.79|393.39|396.51|394.11|395.79|393.39|0
1619692200000|2021-04-29 10:30:00|395.97|393.57|395.97|393.57|396.15|393.75|395.61|393.21|0
1619692500000|2021-04-29 10:35:00|396.15|393.75|395.61|393.21|396.33|393.93|395.08|392.68|0
1619692800000|2021-04-29 10:40:00|395.79|393.39|397.65|395.25|397.83|395.43|395.61|393.21|0
1619693100000|2021-04-29 10:45:00|397.83|395.43|397.65|395.25|398.01|395.61|397.65|395.25|0
1619693400000|2021-04-29 10:50:00|397.83|395.43|398.54|396.14|398.72|396.32|397.65|395.25|0
1619693700000|2021-04-29 10:55:00|398.36|395.96|399.07|396.67|399.25|396.85|398.36|395.96|0
1619694000000|2021-04-29 11:00:00|398.72|396.32|398.18|395.78|399.07|396.67|398.18|395.78|0
1619694300000|2021-04-29 11:05:00|398|395.6|397.82|395.42|398.18|395.78|397.47|395.07|0
1619694600000|2021-04-29 11:10:00|397.65|395.25|398.36|395.96|398.36|395.96|397.65|395.25|0
1619694900000|2021-04-29 11:15:00|398.18|395.78|399.07|396.67|399.07|396.67|398.18|395.78|0
1619695200000|2021-04-29 11:20:00|399.25|396.85|399.25|396.85|399.43|397.03|399.07|396.67|0
1619695500000|2021-04-29 11:25:00|399.07|396.67|399.24|396.84|399.42|397.02|399.07|396.67|0
1619695800000|2021-04-29 11:30:00|399.07|396.67|399.24|396.84|399.42|397.02|398.53|396.13|0
1619696100000|2021-04-29 11:35:00|399.42|397.02|399.24|396.84|399.42|397.02|398.71|396.31|0
1619696400000|2021-04-29 11:40:00|399.06|396.66|399.42|397.02|399.42|397.02|398.89|396.49|0
1619696700000|2021-04-29 11:45:00|399.24|396.84|398.53|396.13|399.24|396.84|398.53|396.13|0
1619697000000|2021-04-29 11:50:00|398.35|395.95|399.42|397.02|399.42|397.02|398.35|395.95|0
1619697300000|2021-04-29 11:55:00|399.24|396.84|399.59|397.19|399.95|397.55|399.24|396.84|0
1619697600000|2021-04-29 12:00:00|399.77|397.37|399.06|396.66|399.95|397.55|398.88|396.48|0
1619697900000|2021-04-29 12:05:00|398.88|396.48|398.52|396.12|399.24|396.84|398.52|396.12|0
1619698200000|2021-04-29 12:10:00|398.34|395.94|398.52|396.12|398.52|396.12|397.63|395.23|0
1619698500000|2021-04-29 12:15:00|398.34|395.94|398.52|396.12|398.7|396.3|398.16|395.76|0
1619698800000|2021-04-29 12:20:00|398.34|395.94|398.52|396.12|398.87|396.47|397.98|395.58|0
1619699100000|2021-04-29 12:25:00|398.34|395.94|398.16|395.76|398.34|395.94|397.81|395.41|0
1619699400000|2021-04-29 12:30:00|398.07|395.67|398.34|395.94|398.52|396.12|397.27|394.87|0
1619699700000|2021-04-29 12:35:00|398.16|395.76|397.8|395.4|398.69|396.29|397.8|395.4|0
1619700000000|2021-04-29 12:40:00|397.62|395.22|396.73|394.33|398.16|395.76|396.56|394.16|0
1619700300000|2021-04-29 12:45:00|396.91|394.51|397.09|394.69|397.44|395.04|396.91|394.51|0
1619700600000|2021-04-29 12:50:00|396.91|394.51|396.73|394.33|397.44|395.04|396.73|394.33|0
1619700900000|2021-04-29 12:55:00|396.91|394.51|396.55|394.15|397.09|394.69|396.55|394.15|0
1619701200000|2021-04-29 13:00:00|396.73|394.33|398.33|395.93|398.86|396.46|396.37|393.97|0
1619701500000|2021-04-29 13:05:00|398.15|395.75|399.04|396.64|399.93|397.53|398.15|395.75|0
1619701800000|2021-04-29 13:10:00|398.86|396.46|398.68|396.28|399.58|397.18|398.51|396.11|0
1619702100000|2021-04-29 13:15:00|398.86|396.46|398.33|395.93|398.86|396.46|398.33|395.93|0
1619702400000|2021-04-29 13:20:00|398.5|396.1|397.79|395.39|398.68|396.28|397.26|394.86|0
1619702700000|2021-04-29 13:25:00|397.61|395.21|397.43|395.03|398.32|395.92|396.9|394.5|0
1619703000000|2021-04-29 13:30:00|396.54|394.14|399.39|396.99|399.93|397.53|394.77|392.37|0
1619703300000|2021-04-29 13:35:00|399.21|396.81|399.39|396.99|400.46|398.06|398.5|396.1|0
1619703600000|2021-04-29 13:40:00|399.21|396.81|398.85|396.45|400.28|397.88|398.5|396.1|0
1619703900000|2021-04-29 13:45:00|398.68|396.28|399.21|396.81|400.46|398.06|397.61|395.21|0
1619704200000|2021-04-29 13:50:00|399.39|396.99|401.17|398.77|401.89|399.49|399.39|396.99|0
1619704500000|2021-04-29 13:55:00|401.53|399.13|402.96|400.56|403.14|400.74|401.17|398.77|0
1619704800000|2021-04-29 14:00:00|403.14|400.74|404.58|402.18|405.48|403.08|402.78|400.38|0
1619705100000|2021-04-29 14:05:00|404.76|402.36|404.94|402.54|405.3|402.9|403.14|400.74|0
1619705400000|2021-04-29 14:10:00|405.12|402.72|405.47|403.07|406.02|403.62|403.32|400.92|0
1619705700000|2021-04-29 14:15:00|405.83|403.43|408.36|405.96|408.36|405.96|404.58|402.18|0
1619706000000|2021-04-29 14:20:00|408.54|406.14|406.19|403.79|409.26|406.86|405.83|403.43|0
1619706300000|2021-04-29 14:25:00|406.37|403.97|407.63|405.23|408.72|406.32|406.37|403.97|0
1619706600000|2021-04-29 14:30:00|407.45|405.05|410.52|408.12|411.07|408.67|407.27|404.87|0
1619706900000|2021-04-29 14:35:00|410.8|408.4|415.94|413.54|415.94|413.54|410.8|408.4|0
1619707200000|2021-04-29 14:40:00|416.12|413.72|413.05|410.65|416.31|413.91|413.05|410.65|0
1619707500000|2021-04-29 14:45:00|413.59|411.19|417.94|415.54|419.03|416.63|413.59|411.19|0
1619707800000|2021-04-29 14:50:00|418.3|415.9|416.48|414.08|418.3|415.9|414.31|411.91|0
1619708100000|2021-04-29 14:55:00|416.85|414.45|414.13|411.73|417.39|414.99|413.77|411.37|0
1619708400000|2021-04-29 15:00:00|414.31|411.91|413.02|410.62|414.65|412.25|412.66|410.26|0
1619708700000|2021-04-29 15:05:00|412.84|410.44|409.95|407.55|412.84|410.44|409.01|406.61|0
1619709000000|2021-04-29 15:10:00|409.77|407.37|408.86|406.46|410.13|407.73|408.5|406.1|0
1619709300000|2021-04-29 15:15:00|409.04|406.64|411.03|408.63|411.57|409.17|409.04|406.64|0
1619709600000|2021-04-29 15:20:00|410.85|408.45|410.48|408.08|411.75|409.35|410.48|408.08|0
1619709900000|2021-04-29 15:25:00|410.66|408.26|410.08|407.68|412.29|409.89|409.9|407.5|0
1619710200000|2021-04-29 15:30:00|410.26|407.86|412.62|410.22|412.98|410.58|410.08|407.68|0
1619710500000|2021-04-29 15:35:00|412.44|410.04|413.16|410.76|413.35|410.95|412.07|409.67|0
1619710800000|2021-04-29 15:40:00|412.98|410.58|412.43|410.03|413.35|410.95|410.98|408.58|0
1619711100000|2021-04-29 15:45:00|412.62|410.22|412.07|409.67|412.8|410.4|410.8|408.4|0
1619711400000|2021-04-29 15:50:00|412.25|409.85|412.61|410.21|413.34|410.94|411.16|408.76|0
1619711700000|2021-04-29 15:55:00|412.8|410.4|416.26|413.86|417.54|415.14|412.8|410.4|0
1619712000000|2021-04-29 16:00:00|416.81|414.41|419|416.6|419.73|417.33|416.08|413.68|0
1619712300000|2021-04-29 16:05:00|418.82|416.42|424.13|421.73|425.25|422.85|418.82|416.42|0
1619712600000|2021-04-29 16:10:00|424.31|421.91|421.77|419.37|424.89|422.49|421.58|419.18|0
1619712900000|2021-04-29 16:15:00|421.58|419.18|421.03|418.63|424.52|422.12|421.03|418.63|0
1619713200000|2021-04-29 16:20:00|421.22|418.82|422.5|420.1|422.5|420.1|420.49|418.09|0
1619713500000|2021-04-29 16:25:00|422.13|419.73|421.22|418.82|424.51|422.11|420.4|418|0
1619713800000|2021-04-29 16:30:00|421.58|419.18|418.48|416.08|423.05|420.65|417.93|415.53|0
1619714100000|2021-04-29 16:35:00|418.66|416.26|416.28|413.88|418.66|416.26|415.55|413.15|0
1619714400000|2021-04-29 16:40:00|416.1|413.7|414.82|412.42|416.83|414.43|414.82|412.42|0
1619714700000|2021-04-29 16:45:00|415.01|412.61|413.55|411.15|415.37|412.97|413.37|410.97|0
1619715000000|2021-04-29 16:50:00|413.73|411.33|411.69|409.29|414.63|412.23|409.85|407.45|0
1619715300000|2021-04-29 16:55:00|411.87|409.47|412.42|410.02|413.14|410.74|411.87|409.47|0
1619715600000|2021-04-29 17:00:00|412.23|409.83|414.6|412.2|414.6|412.2|412.23|409.83|0
1619715900000|2021-04-29 17:05:00|414.24|411.84|412.6|410.2|414.6|412.2|411.51|409.11|0
1619716200000|2021-04-29 17:10:00|412.23|409.83|411.51|409.11|412.41|410.01|410.23|407.83|0
1619716500000|2021-04-29 17:15:00|411.69|409.29|410.42|408.02|412.06|409.66|410.06|407.66|0
1619716800000|2021-04-29 17:20:00|410.24|407.84|410.24|407.84|410.97|408.57|410.06|407.66|0
1619717100000|2021-04-29 17:25:00|410.42|408.02|410.6|408.2|411.87|409.47|410.06|407.66|0
1619717400000|2021-04-29 17:30:00|410.24|407.84|410.96|408.56|411.69|409.29|410.06|407.66|0
1619717700000|2021-04-29 17:35:00|410.78|408.38|412.41|410.01|412.41|410.01|410.24|407.84|0
1619718000000|2021-04-29 17:40:00|412.23|409.83|408.97|406.57|412.78|410.38|408.43|406.03|0
1619718300000|2021-04-29 17:45:00|408.79|406.39|408.79|406.39|409.51|407.11|408.25|405.85|0
1619718600000|2021-04-29 17:50:00|408.61|406.21|408.25|405.85|409.15|406.75|407.89|405.49|0
1619718900000|2021-04-29 17:55:00|408.07|405.67|409.51|407.11|409.87|407.47|407.89|405.49|0
1619719200000|2021-04-29 18:00:00|409.15|406.75|409.69|407.29|409.69|407.29|408.43|406.03|0
1619719500000|2021-04-29 18:05:00|409.33|406.93|408.06|405.66|409.33|406.93|407.7|405.3|0
1619719800000|2021-04-29 18:10:00|407.88|405.48|406.26|403.86|408.06|405.66|405.9|403.5|0
1619720100000|2021-04-29 18:15:00|405.9|403.5|403.12|400.72|407.18|404.78|402.93|400.53|0
1619720400000|2021-04-29 18:20:00|402.93|400.53|403.11|400.71|403.29|400.89|402.03|399.63|0
1619720700000|2021-04-29 18:25:00|402.93|400.53|402.75|400.35|403.47|401.07|402.75|400.35|0
1619721000000|2021-04-29 18:30:00|402.57|400.17|400.59|398.19|402.57|400.17|400.23|397.83|0
1619721300000|2021-04-29 18:35:00|400.41|398.01|400.64|398.24|401.18|398.78|399.69|397.29|0
1619721600000|2021-04-29 18:40:00|400.46|398.06|398.14|395.74|401|398.6|398.14|395.74|0
1619721900000|2021-04-29 18:45:00|397.96|395.56|397.76|395.36|398.89|396.49|395.29|392.89|0
1619722200000|2021-04-29 18:50:00|397.58|395.18|398.11|395.71|399.36|396.96|397.58|395.18|0
1619722500000|2021-04-29 18:55:00|398.29|395.89|398.47|396.07|399.36|396.96|398.11|395.71|0
1619722800000|2021-04-29 19:00:00|397.93|395.53|396.86|394.46|398.47|396.07|395.97|393.57|0
1619723100000|2021-04-29 19:05:00|397.04|394.64|397.22|394.82|397.93|395.53|395.44|393.04|0
1619723400000|2021-04-29 19:10:00|396.86|394.46|397.21|394.81|397.39|394.99|396.15|393.75|0
1619723700000|2021-04-29 19:15:00|397.04|394.64|399|396.6|399.53|397.13|397.04|394.64|0
1619724000000|2021-04-29 19:20:00|398.28|395.88|400.79|398.39|401.14|398.74|398.1|395.7|0
1619724300000|2021-04-29 19:25:00|400.43|398.03|401.68|399.28|401.68|399.28|400.25|397.85|0
1619724600000|2021-04-29 19:30:00|401.32|398.92|399.89|397.49|402.04|399.64|399.53|397.13|0
1619724900000|2021-04-29 19:35:00|400.25|397.85|399.89|397.49|400.6|398.2|399.35|396.95|0
1619725200000|2021-04-29 19:40:00|400.07|397.67|399.17|396.77|400.24|397.84|398.63|396.23|0
1619725500000|2021-04-29 19:45:00|398.99|396.59|397.83|395.43|399.17|396.77|396.67|394.27|0
1619725800000|2021-04-29 19:50:00|399.53|397.13|399.35|396.95|400.24|397.84|398.45|396.05|0
1619726100000|2021-04-29 19:55:00|399.53|397.13|398.63|396.23|401.31|398.91|398.63|396.23|0
1619726400000|2021-04-29 20:00:00|399.17|396.77|398.81|396.41|400.96|398.56|397.92|395.52|0
1619726700000|2021-04-29 20:05:00|398.63|396.23|399.16|396.76|399.88|397.48|398.54|396.14|0
1619727000000|2021-04-29 20:10:00|399.34|396.94|401.4|399|401.4|399|399.16|396.76|0
1619727300000|2021-04-29 20:15:00|401.78|398.98|401.99|399.19|402.1|399.3|401.55|398.75|0
1619727600000|2021-04-29 20:20:00|401.83|399.03|401.94|399.14|402.02|399.22|401.73|398.93|0
1619727900000|2021-04-29 20:25:00|401.97|399.17|401.99|399.19|402.02|399.22|401.91|399.11|0
1619728200000|2021-04-29 20:30:00|402.14|399.34|401.24|398.44|402.14|399.34|401.06|398.26|0
1619728500000|2021-04-29 20:35:00|401.06|398.26|402.14|399.34|402.14|399.34|400.88|398.08|0
1619728800000|2021-04-29 20:40:00|401.96|399.16|402.31|399.51|402.31|399.51|401.96|399.16|0
1619729100000|2021-04-29 20:45:00|402.13|399.33|401.6|398.8|402.13|399.33|401.06|398.26|0
1619729400000|2021-04-29 20:50:00|401.77|398.97|401.41|398.61|401.95|399.15|401.41|398.61|0
1619729700000|2021-04-29 20:55:00|401.59|398.79|401.59|398.79|401.77|398.97|401.23|398.43|0
1619730000000|2021-04-29 21:00:00|401.68|398.88|401.89|399.09|401.89|399.09|401.47|398.67|0
1619730300000|2021-04-29 21:05:00|401.88|399.08|401.68|398.88|401.88|399.08|401.68|398.88|0
1619730600000|2021-04-29 21:10:00|401.7|398.9|401.85|399.05|401.93|399.13|401.6|398.8|0
1619730900000|2021-04-29 21:15:00|401.91|399.11|401.65|398.85|401.91|399.11|401.54|398.74|0
1619731200000|2021-04-29 21:20:00|401.85|399.05|401.72|398.92|401.85|399.05|401.59|398.79|0
1619731500000|2021-04-29 21:25:00|401.77|398.97|401.77|398.97|401.83|399.03|401.77|398.97|0
1619731800000|2021-04-29 21:30:00|401.54|398.74|401.23|398.43|401.54|398.74|401.23|398.43|0
1619732100000|2021-04-29 21:35:00|401.17|398.37|401.43|398.63|401.43|398.63|401.17|398.37|0
1619732400000|2021-04-29 21:40:00|401.46|398.66|401.43|398.63|401.46|398.66|401.43|398.63|0
1619732700000|2021-04-29 21:45:00|401.46|398.66|401.54|398.74|401.54|398.74|401.43|398.63|0
1619733000000|2021-04-29 21:50:00|401.59|398.79|401.51|398.71|401.59|398.79|401.46|398.66|0
1619733300000|2021-04-29 21:55:00|401.4|398.6|401.48|398.68|401.64|398.84|401.38|398.58|0
1619733600000|2021-04-29 22:00:00|400.86|398.06|400.95|398.15|401.66|398.86|400.77|397.97|0
1619733900000|2021-04-29 22:05:00|400.77|397.97|402.74|399.94|402.92|400.12|400.77|397.97|0
1619734200000|2021-04-29 22:10:00|402.56|399.76|403.1|400.3|403.28|400.48|402.11|399.31|0
1619734500000|2021-04-29 22:15:00|402.92|400.12|402.56|399.76|402.92|400.12|402.38|399.58|0
1619734800000|2021-04-29 22:20:00|402.38|399.58|402.02|399.22|402.56|399.76|401.66|398.86|0
1619735100000|2021-04-29 22:25:00|401.84|399.04|401.84|399.04|402.02|399.22|401.66|398.86|0
1619735400000|2021-04-29 22:30:00|402.02|399.22|402.01|399.21|402.02|399.22|402.01|399.21|0
1619735700000|2021-04-29 22:35:00|402.37|399.57|402.91|400.11|402.91|400.11|402.37|399.57|0
1619736000000|2021-04-29 22:40:00|402.73|399.93|402.73|399.93|403.09|400.29|402.55|399.75|0
1619736300000|2021-04-29 22:45:00|402.91|400.11|403.27|400.47|403.27|400.47|402.91|400.11|0
1619736600000|2021-04-29 22:50:00|403.09|400.29|402.37|399.57|403.27|400.47|402.37|399.57|0
1619736900000|2021-04-29 22:55:00|402.55|399.75|402.37|399.57|402.55|399.75|402.19|399.39|0
1619737200000|2021-04-29 23:00:00|402.19|399.39|402.54|399.74|402.55|399.75|402.19|399.39|0
1619737500000|2021-04-29 23:05:00|402.64|399.84|402.72|399.92|402.72|399.92|402.54|399.74|0
1619737800000|2021-04-29 23:10:00|402.64|399.84|402.54|399.74|402.9|400.1|402.36|399.56|0
1619738100000|2021-04-29 23:15:00|402.72|399.92|402.54|399.74|402.72|399.92|402.36|399.56|0
1619738400000|2021-04-29 23:20:00|402.36|399.56|402.18|399.38|402.54|399.74|402.18|399.38|0
1619738700000|2021-04-29 23:25:00|402|399.2|402|399.2|402|399.2|401.46|398.66|0
1619739000000|2021-04-29 23:30:00|401.82|399.02|402.72|399.92|402.9|400.1|401.82|399.02|0
1619739300000|2021-04-29 23:35:00|402.9|400.1|404.15|401.35|404.51|401.71|402.9|400.1|0
1619739600000|2021-04-29 23:40:00|404.33|401.53|405.41|402.61|405.77|402.97|404.33|401.53|0
1619739900000|2021-04-29 23:45:00|405.59|402.79|403.79|400.99|405.59|402.79|403.25|400.45|0
1619740200000|2021-04-29 23:50:00|403.97|401.17|404.33|401.53|404.87|402.07|403.79|400.99|0
1619740500000|2021-04-29 23:55:00|404.15|401.35|403.79|400.99|404.15|401.35|403.43|400.63|0
1619740800000|2021-04-30 00:00:00|403.97|401.17|404.15|401.35|404.15|401.35|402.71|399.91|0
1619741100000|2021-04-30 00:05:00|403.97|401.17|404.69|401.89|405.23|402.43|403.97|401.17|0
1619741400000|2021-04-30 00:10:00|404.51|401.71|404.69|401.89|405.77|402.97|404.51|401.71|0
1619741700000|2021-04-30 00:15:00|404.87|402.07|404.32|401.52|405.23|402.43|404.14|401.34|0
1619742000000|2021-04-30 00:20:00|404.14|401.34|403.78|400.98|404.68|401.88|403.78|400.98|0
1619742300000|2021-04-30 00:25:00|403.96|401.16|402.88|400.08|404.5|401.7|402.88|400.08|0
1619742600000|2021-04-30 00:30:00|403.06|400.26|403.24|400.44|403.42|400.62|402.88|400.08|0
1619742900000|2021-04-30 00:35:00|403.42|400.62|403.6|400.8|403.96|401.16|403.24|400.44|0
1619743200000|2021-04-30 00:40:00|403.78|400.98|403.06|400.26|403.78|400.98|403.06|400.26|0
1619743500000|2021-04-30 00:45:00|403.24|400.44|403.6|400.8|403.78|400.98|403.06|400.26|0
1619743800000|2021-04-30 00:50:00|403.78|400.98|403.96|401.16|403.96|401.16|403.42|400.62|0
1619744100000|2021-04-30 00:55:00|403.78|400.98|404.67|401.87|405.04|402.24|403.6|400.8|0
1619744400000|2021-04-30 01:00:00|404.49|401.69|404.85|402.05|406.3|403.5|404.31|401.51|0
1619744700000|2021-04-30 01:05:00|405.03|402.23|404.67|401.87|405.03|402.23|404.31|401.51|0
1619745000000|2021-04-30 01:10:00|404.49|401.69|404.49|401.69|405.03|402.23|404.31|401.51|0
1619745300000|2021-04-30 01:15:00|404.85|402.05|405.03|402.23|405.57|402.77|404.85|402.05|0
1619745600000|2021-04-30 01:20:00|404.85|402.05|405.03|402.23|405.39|402.59|404.85|402.05|0
1619745900000|2021-04-30 01:25:00|404.94|402.14|404.85|402.05|405.57|402.77|404.85|402.05|0
1619746200000|2021-04-30 01:30:00|405.03|402.23|405.21|402.41|405.21|402.41|404.49|401.69|0
1619746500000|2021-04-30 01:35:00|405.39|402.59|404.84|402.04|405.39|402.59|404.49|401.69|0
1619746800000|2021-04-30 01:40:00|405.02|402.22|405.92|403.12|406.11|403.31|405.02|402.22|0
1619747100000|2021-04-30 01:45:00|406.11|403.31|405.92|403.12|406.11|403.31|405.56|402.76|0
1619747400000|2021-04-30 01:50:00|406.1|403.3|405.74|402.94|406.65|403.85|405.56|402.76|0
1619747700000|2021-04-30 01:55:00|405.92|403.12|406.1|403.3|406.28|403.48|405.74|402.94|0
1619748000000|2021-04-30 02:00:00|406.28|403.48|406.46|403.66|406.64|403.84|406.1|403.3|0
1619748300000|2021-04-30 02:05:00|406.28|403.48|406.28|403.48|406.46|403.66|406.28|403.48|0
1619748600000|2021-04-30 02:10:00|406.46|403.66|406.64|403.84|406.91|404.11|406.46|403.66|0
1619748900000|2021-04-30 02:15:00|406.82|404.02|407.9|405.1|407.9|405.1|406.64|403.84|0
1619749200000|2021-04-30 02:20:00|408.08|405.28|408.63|405.83|408.81|406.01|407.9|405.1|0
1619749500000|2021-04-30 02:25:00|408.72|405.92|408.81|406.01|408.99|406.19|408.44|405.64|0
1619749800000|2021-04-30 02:30:00|408.8|406|407.36|404.56|408.8|406|407.18|404.38|0
1619750100000|2021-04-30 02:35:00|407.18|404.38|406.99|404.19|407.18|404.38|406.81|404.01|0
1619750400000|2021-04-30 02:40:00|406.81|404.01|407.35|404.55|407.54|404.74|406.81|404.01|0
1619750700000|2021-04-30 02:45:00|407.17|404.37|407.9|405.1|408.08|405.28|407.17|404.37|0
1619751000000|2021-04-30 02:50:00|407.89|405.09|407.89|405.09|408.08|405.28|407.89|405.09|0
1619751300000|2021-04-30 02:55:00|408.07|405.27|408.07|405.27|408.44|405.64|408.07|405.27|0
1619751600000|2021-04-30 03:00:00|408.25|405.45|408.07|405.27|408.44|405.64|408.07|405.27|0
1619751900000|2021-04-30 03:05:00|408.25|405.45|408.07|405.27|408.25|405.45|408.07|405.27|0
1619752200000|2021-04-30 03:10:00|408.25|405.45|408.43|405.63|408.43|405.63|408.25|405.45|0
1619752500000|2021-04-30 03:15:00|408.61|405.81|408.61|405.81|408.79|405.99|408.25|405.45|0
1619752800000|2021-04-30 03:20:00|408.79|405.99|409.34|406.54|409.7|406.9|408.61|405.81|0
1619753100000|2021-04-30 03:25:00|409.33|406.53|408.61|405.81|409.33|406.53|408.43|405.63|0
1619753400000|2021-04-30 03:30:00|408.79|405.99|408.43|405.63|408.79|405.99|408.43|405.63|0
1619753700000|2021-04-30 03:35:00|408.06|405.26|408.06|405.26|408.06|405.26|408.06|405.26|0
1619754000000|2021-04-30 03:40:00|408.24|405.44|407.88|405.08|408.24|405.44|407.34|404.54|0
1619754300000|2021-04-30 03:45:00|407.7|404.9|407.7|404.9|407.88|405.08|407.52|404.72|0
1619754600000|2021-04-30 03:50:00|407.52|404.72|407.16|404.36|407.52|404.72|407.16|404.36|0
1619754900000|2021-04-30 03:55:00|407.07|404.27|407.16|404.36|407.16|404.36|407.07|404.27|0
1619755200000|2021-04-30 04:00:00|406.97|404.17|406.07|403.27|406.97|404.17|406.07|403.27|0
1619755500000|2021-04-30 04:05:00|406.25|403.45|406.25|403.45|406.25|403.45|406.07|403.27|0
1619755800000|2021-04-30 04:10:00|406.43|403.63|406.79|403.99|407.07|404.27|406.43|403.63|0
1619756100000|2021-04-30 04:15:00|406.61|403.81|407.69|404.89|407.69|404.89|406.61|403.81|0
1619756400000|2021-04-30 04:20:00|407.51|404.71|408.42|405.62|408.42|405.62|407.33|404.53|0
1619756700000|2021-04-30 04:25:00|408.23|405.43|408.05|405.25|408.41|405.61|407.87|405.07|0
1619757000000|2021-04-30 04:30:00|407.87|405.07|407.51|404.71|408.05|405.25|407.51|404.71|0
1619757300000|2021-04-30 04:35:00|407.69|404.89|407.87|405.07|407.87|405.07|407.51|404.71|0
1619757600000|2021-04-30 04:40:00|407.69|404.89|407.51|404.71|407.69|404.89|407.51|404.71|0
1619757900000|2021-04-30 04:45:00|407.69|404.89|408.23|405.43|408.23|405.43|407.69|404.89|0
1619758200000|2021-04-30 04:50:00|408.05|405.25|408.05|405.25|408.23|405.43|408.05|405.25|0
1619758500000|2021-04-30 04:55:00|408.23|405.43|408.04|405.24|408.41|405.61|408.04|405.24|0
1619758800000|2021-04-30 05:00:00|408.23|405.43|407.68|404.88|408.23|405.43|407.32|404.52|0
1619759100000|2021-04-30 05:05:00|407.5|404.7|407.5|404.7|407.86|405.06|407.32|404.52|0
1619759400000|2021-04-30 05:10:00|407.68|404.88|408.76|405.96|408.76|405.96|407.5|404.7|0
1619759700000|2021-04-30 05:15:00|408.95|406.15|409.31|406.51|409.67|406.87|408.76|405.96|0
1619760000000|2021-04-30 05:20:00|409.49|406.69|409.85|407.05|409.85|407.05|408.94|406.14|0
1619760300000|2021-04-30 05:25:00|409.67|406.87|410.57|407.77|410.76|407.96|409.49|406.69|0
1619760600000|2021-04-30 05:30:00|410.76|407.96|411.12|408.32|411.3|408.5|410.39|407.59|0
1619760900000|2021-04-30 05:35:00|411.3|408.5|410.93|408.13|411.48|408.68|410.57|407.77|0
1619761200000|2021-04-30 05:40:00|410.75|407.95|410.93|408.13|411.12|408.32|410.39|407.59|0
1619761500000|2021-04-30 05:45:00|411.12|408.32|410.57|407.77|411.3|408.5|410.57|407.77|0
1619761800000|2021-04-30 05:50:00|410.39|407.59|410.57|407.77|410.57|407.77|410.21|407.41|0
1619762100000|2021-04-30 05:55:00|410.75|407.95|410.39|407.59|410.75|407.95|410.02|407.22|0
1619762400000|2021-04-30 06:00:00|410.2|407.4|407.85|405.05|410.2|407.4|407.67|404.87|0
1619762700000|2021-04-30 06:05:00|407.67|404.87|408.21|405.41|408.57|405.77|407.67|404.87|0
1619763000000|2021-04-30 06:10:00|408.39|405.59|408.03|405.23|408.57|405.77|408.03|405.23|0
1619763300000|2021-04-30 06:15:00|407.85|405.05|407.12|404.32|408.03|405.23|406.76|403.96|0
1619763600000|2021-04-30 06:20:00|407.3|404.5|406.94|404.14|407.3|404.5|406.76|403.96|0
1619763900000|2021-04-30 06:25:00|407.12|404.32|406.94|404.14|407.12|404.32|406.58|403.78|0
1619764200000|2021-04-30 06:30:00|407.12|404.32|406.94|404.14|407.66|404.86|406.58|403.78|0
1619764500000|2021-04-30 06:35:00|406.76|403.96|407.48|404.68|407.66|404.86|406.76|403.96|0
1619764800000|2021-04-30 06:40:00|407.3|404.5|407.84|405.04|408.02|405.22|407.3|404.5|0
1619765100000|2021-04-30 06:45:00|407.66|404.86|407.11|404.31|407.84|405.04|407.11|404.31|0
1619765400000|2021-04-30 06:50:00|406.93|404.13|406.21|403.41|406.93|404.13|406.21|403.41|0
1619765700000|2021-04-30 06:55:00|406.03|403.23|406.21|403.41|406.39|403.59|406.03|403.23|0
1619766000000|2021-04-30 07:00:00|406.57|403.77|406.19|403.39|406.57|403.77|404.18|401.38|0
1619766300000|2021-04-30 07:05:00|405.81|403.41|405.09|402.69|406.17|403.77|404.73|402.33|0
1619766600000|2021-04-30 07:10:00|405.27|402.87|404.55|402.15|405.27|402.87|403.83|401.43|0
1619766900000|2021-04-30 07:15:00|404.37|401.97|405.27|402.87|405.27|402.87|404.37|401.97|0
1619767200000|2021-04-30 07:20:00|405.45|403.05|405.26|402.86|405.63|403.23|404.9|402.5|0
1619767500000|2021-04-30 07:25:00|405.08|402.68|406.71|404.31|406.71|404.31|404.9|402.5|0
1619767800000|2021-04-30 07:30:00|406.53|404.13|405.8|403.4|406.53|404.13|405.26|402.86|0
1619768100000|2021-04-30 07:35:00|405.62|403.22|406.34|403.94|406.34|403.94|405.44|403.04|0
1619768400000|2021-04-30 07:40:00|406.53|404.13|405.98|403.58|406.53|404.13|405.44|403.04|0
1619768700000|2021-04-30 07:45:00|405.8|403.4|404.72|402.32|405.8|403.4|404.54|402.14|0
1619769000000|2021-04-30 07:50:00|404.9|402.5|405.26|402.86|405.62|403.22|404.9|402.5|0
1619769300000|2021-04-30 07:55:00|405.44|403.04|405.44|403.04|405.8|403.4|404.72|402.32|0
1619769600000|2021-04-30 08:00:00|405.62|403.22|406.7|404.3|406.7|404.3|405.44|403.04|0
1619769900000|2021-04-30 08:05:00|406.88|404.48|409.05|406.65|409.05|406.65|406.52|404.12|0
1619770200000|2021-04-30 08:10:00|408.87|406.47|407.96|405.56|408.87|406.47|407.42|405.02|0
1619770500000|2021-04-30 08:15:00|408.14|405.74|407.42|405.02|409.05|406.65|407.42|405.02|0
1619770800000|2021-04-30 08:20:00|407.24|404.84|406.69|404.29|407.6|405.2|406.69|404.29|0
1619771100000|2021-04-30 08:25:00|406.51|404.11|406.15|403.75|407.06|404.66|405.79|403.39|0
1619771400000|2021-04-30 08:30:00|405.97|403.57|406.15|403.75|406.69|404.29|405.79|403.39|0
1619771700000|2021-04-30 08:35:00|406.33|403.93|407.05|404.65|407.23|404.83|406.15|403.75|0
1619772000000|2021-04-30 08:40:00|407.23|404.83|406.87|404.47|407.23|404.83|406.69|404.29|0
1619772300000|2021-04-30 08:45:00|407.05|404.65|406.87|404.47|407.23|404.83|406.33|403.93|0
1619772600000|2021-04-30 08:50:00|406.69|404.29|406.33|403.93|406.69|404.29|406.15|403.75|0
1619772900000|2021-04-30 08:55:00|406.51|404.11|407.23|404.83|407.41|405.01|406.51|404.11|0
1619773200000|2021-04-30 09:00:00|407.05|404.65|406.5|404.1|407.59|405.19|406.5|404.1|0
1619773500000|2021-04-30 09:05:00|406.69|404.29|405.96|403.56|406.87|404.47|405.6|403.2|0
1619773800000|2021-04-30 09:10:00|406.32|403.92|406.32|403.92|406.68|404.28|405.78|403.38|0
1619774100000|2021-04-30 09:15:00|406.14|403.74|406.5|404.1|406.5|404.1|405.78|403.38|0
1619774400000|2021-04-30 09:20:00|406.68|404.28|405.96|403.56|406.68|404.28|405.96|403.56|0
1619774700000|2021-04-30 09:25:00|405.78|403.38|406.32|403.92|406.5|404.1|405.78|403.38|0
1619775000000|2021-04-30 09:30:00|406.5|404.1|406.14|403.74|406.5|404.1|405.59|403.19|0
1619775300000|2021-04-30 09:35:00|405.95|403.55|407.58|405.18|407.76|405.36|405.95|403.55|0
1619775600000|2021-04-30 09:40:00|407.94|405.54|407.76|405.36|410.12|407.72|407.76|405.36|0
1619775900000|2021-04-30 09:45:00|407.4|405|407.58|405.18|408.3|405.9|407.4|405|0
1619776200000|2021-04-30 09:50:00|407.76|405.36|409.57|407.17|409.75|407.35|407.76|405.36|0
1619776500000|2021-04-30 09:55:00|409.39|406.99|409.75|407.35|410.3|407.9|409.21|406.81|0
1619776800000|2021-04-30 10:00:00|409.93|407.53|411.39|408.99|411.39|408.99|409.75|407.35|0
1619777100000|2021-04-30 10:05:00|411.2|408.8|410.11|407.71|412.48|410.08|409.93|407.53|0
1619777400000|2021-04-30 10:10:00|410.29|407.89|409.93|407.53|410.29|407.89|409.57|407.17|0
1619777700000|2021-04-30 10:15:00|410.11|407.71|410.65|408.25|411.56|409.16|410.11|407.71|0
1619778000000|2021-04-30 10:20:00|410.47|408.07|410.75|408.35|411.2|408.8|410.11|407.71|0
1619778300000|2021-04-30 10:25:00|410.84|408.44|410.47|408.07|411.2|408.8|410.47|408.07|0
1619778600000|2021-04-30 10:30:00|410.29|407.89|410.47|408.07|411.01|408.61|410.11|407.71|0
1619778900000|2021-04-30 10:35:00|410.65|408.25|412.1|409.7|412.65|410.25|410.29|407.89|0
1619779200000|2021-04-30 10:40:00|411.92|409.52|415.45|413.05|416|413.6|411.92|409.52|0
1619779500000|2021-04-30 10:45:00|415.63|413.23|417.09|414.69|417.83|415.43|415.45|413.05|0
1619779800000|2021-04-30 10:50:00|417.28|414.88|418.96|416.56|420.61|418.21|417.28|414.88|0
1619780100000|2021-04-30 10:55:00|418.78|416.38|417.86|415.46|418.78|416.38|417.68|415.28|0
1619780400000|2021-04-30 11:00:00|417.5|415.1|418.41|416.01|419.51|417.11|417.5|415.1|0
1619780700000|2021-04-30 11:05:00|418.59|416.19|417.31|414.91|418.59|416.19|417.13|414.73|0
1619781000000|2021-04-30 11:10:00|417.13|414.73|416.95|414.55|417.31|414.91|416.58|414.18|0
1619781300000|2021-04-30 11:15:00|416.86|414.46|417.13|414.73|417.49|415.09|416.77|414.37|0
1619781600000|2021-04-30 11:20:00|417.31|414.91|418.4|416|418.4|416|416.76|414.36|0
1619781900000|2021-04-30 11:25:00|418.22|415.82|417.13|414.73|418.22|415.82|416.76|414.36|0
1619782200000|2021-04-30 11:30:00|417.31|414.91|415.67|413.27|417.31|414.91|415.3|412.9|0
1619782500000|2021-04-30 11:35:00|415.3|412.9|415.67|413.27|415.85|413.45|415.12|412.72|0
1619782800000|2021-04-30 11:40:00|415.49|413.09|415.48|413.08|415.67|413.27|415.3|412.9|0
1619783100000|2021-04-30 11:45:00|415.3|412.9|415.3|412.9|415.66|413.26|415.12|412.72|0
1619783400000|2021-04-30 11:50:00|415.48|413.08|415.66|413.26|416.39|413.99|415.48|413.08|0
1619783700000|2021-04-30 11:55:00|415.48|413.08|414.75|412.35|415.84|413.44|414.75|412.35|0
1619784000000|2021-04-30 12:00:00|414.93|412.53|415.3|412.9|415.66|413.26|414.57|412.17|0
1619784300000|2021-04-30 12:05:00|415.48|413.08|415.11|412.71|416.39|413.99|415.11|412.71|0
1619784600000|2021-04-30 12:10:00|414.93|412.53|415.66|413.26|415.84|413.44|414.39|411.99|0
1619784900000|2021-04-30 12:15:00|415.84|413.44|415.66|413.26|416.02|413.62|414.75|412.35|0
1619785200000|2021-04-30 12:20:00|415.29|412.89|414.2|411.8|415.48|413.08|414.2|411.8|0
1619785500000|2021-04-30 12:25:00|414.38|411.98|413.84|411.44|414.38|411.98|413.29|410.89|0
1619785800000|2021-04-30 12:30:00|413.66|411.26|417.48|415.08|418.02|415.62|413.66|411.26|0
1619786100000|2021-04-30 12:35:00|417.11|414.71|420.76|418.36|420.76|418.36|416.93|414.53|0
1619786400000|2021-04-30 12:40:00|420.95|418.55|418.39|415.99|421.13|418.73|418.39|415.99|0
1619786700000|2021-04-30 12:45:00|418.57|416.17|417.47|415.07|418.57|416.17|417.29|414.89|0
1619787000000|2021-04-30 12:50:00|417.29|414.89|415.65|413.25|417.29|414.89|415.65|413.25|0
1619787300000|2021-04-30 12:55:00|415.83|413.43|415.1|412.7|416.19|413.79|414.74|412.34|0
1619787600000|2021-04-30 13:00:00|414.92|412.52|416.74|414.34|417.47|415.07|414.92|412.52|0
1619787900000|2021-04-30 13:05:00|416.92|414.52|418.93|416.53|419.29|416.89|416.92|414.52|0
1619788200000|2021-04-30 13:10:00|419.29|416.89|417.28|414.88|419.29|416.89|417.28|414.88|0
1619788500000|2021-04-30 13:15:00|417.47|415.07|417.65|415.25|418.01|415.61|416.92|414.52|0
1619788800000|2021-04-30 13:20:00|417.83|415.43|417.46|415.06|418.74|416.34|417.28|414.88|0
1619789100000|2021-04-30 13:25:00|417.28|414.88|417.01|414.61|417.28|414.88|415.82|413.42|0
1619789400000|2021-04-30 13:30:00|418.56|416.16|415.82|413.42|418.56|416.16|415.28|412.88|0
1619789700000|2021-04-30 13:35:00|415.46|413.06|414.91|412.51|416.55|414.15|414.37|411.97|0
1619790000000|2021-04-30 13:40:00|415.27|412.87|415.09|412.69|415.82|413.42|414.36|411.96|0
1619790300000|2021-04-30 13:45:00|414.91|412.51|412.6|410.2|415.09|412.69|412.37|409.97|0
1619790600000|2021-04-30 13:50:00|412.42|410.02|412.42|410.02|412.78|410.38|410.97|408.57|0
1619790900000|2021-04-30 13:55:00|412.05|409.65|410.78|408.38|412.78|410.38|410.6|408.2|0
1619791200000|2021-04-30 14:00:00|410.6|408.2|411.33|408.93|412.05|409.65|410.42|408.02|0
1619791500000|2021-04-30 14:05:00|411.51|409.11|412.96|410.56|414.77|412.37|411.51|409.11|0
1619791800000|2021-04-30 14:10:00|412.78|410.38|415.68|413.28|415.86|413.46|412.41|410.01|0
1619792100000|2021-04-30 14:15:00|415.5|413.1|415.13|412.73|416.59|414.19|414.59|412.19|0
1619792400000|2021-04-30 14:20:00|414.77|412.37|414.41|412.01|416.41|414.01|414.04|411.64|0
1619792700000|2021-04-30 14:25:00|414.22|411.82|410.78|408.38|414.95|412.55|410.24|407.84|0
1619793000000|2021-04-30 14:30:00|410.96|408.56|412.23|409.83|412.41|410.01|410.6|408.2|0
1619793300000|2021-04-30 14:35:00|412.04|409.64|417.32|414.92|418.23|415.83|411.14|408.74|0
1619793600000|2021-04-30 14:40:00|418.05|415.65|415.13|412.73|418.05|415.65|414.58|412.18|0
1619793900000|2021-04-30 14:45:00|415.49|413.09|416.77|414.37|416.95|414.55|414.95|412.55|0
1619794200000|2021-04-30 14:50:00|417.13|414.73|417.68|415.28|418.59|416.19|416.04|413.64|0
1619794500000|2021-04-30 14:55:00|417.86|415.46|418.04|415.64|419.14|416.74|416.4|414|0
1619794800000|2021-04-30 15:00:00|418.41|416.01|418.59|416.19|420.42|418.02|418.22|415.82|0
1619795100000|2021-04-30 15:05:00|418.95|416.55|419.5|417.1|420.97|418.57|418.04|415.64|0
1619795400000|2021-04-30 15:10:00|420.05|417.65|418.85|416.45|420.78|418.38|416.3|413.9|0
1619795700000|2021-04-30 15:15:00|419.4|417|422.33|419.93|422.51|420.11|419.22|416.82|0
1619796000000|2021-04-30 15:20:00|422.14|419.74|420.31|417.91|422.88|420.48|418.67|416.27|0
1619796300000|2021-04-30 15:25:00|420.5|418.1|422.33|419.93|422.88|420.48|420.5|418.1|0
1619796600000|2021-04-30 15:30:00|422.97|420.57|421.53|419.13|424.65|422.25|421.17|418.77|0
1619796900000|2021-04-30 15:35:00|421.9|419.5|420.25|417.85|422.08|419.68|419.71|417.31|0
1619797200000|2021-04-30 15:40:00|420.44|418.04|420.07|417.67|420.8|418.4|419.52|417.12|0
1619797500000|2021-04-30 15:45:00|420.25|417.85|417.33|414.93|420.43|418.03|416.97|414.57|0
1619797800000|2021-04-30 15:50:00|417.52|415.12|416.97|414.57|418.97|416.57|416.79|414.39|0
1619798100000|2021-04-30 15:55:00|416.79|414.39|417.33|414.93|417.88|415.48|416.6|414.2|0
1619798400000|2021-04-30 16:00:00|417.15|414.75|418.61|416.21|418.79|416.39|416.97|414.57|0
1619798700000|2021-04-30 16:05:00|418.79|416.39|416.78|414.38|418.79|416.39|415.69|413.29|0
1619799000000|2021-04-30 16:10:00|416.96|414.56|416.96|414.56|416.96|414.56|415.87|413.47|0
1619799300000|2021-04-30 16:15:00|417.14|414.74|417.14|414.74|418.24|415.84|416.6|414.2|0
1619799600000|2021-04-30 16:20:00|416.78|414.38|417.51|415.11|417.51|415.11|415.69|413.29|0
1619799900000|2021-04-30 16:25:00|417.32|414.92|417.14|414.74|418.05|415.65|417.14|414.74|0
1619800200000|2021-04-30 16:30:00|417.32|414.92|417.87|415.47|418.6|416.2|416.05|413.65|0
1619800500000|2021-04-30 16:35:00|417.69|415.29|418.78|416.38|419.51|417.11|417.32|414.92|0
1619800800000|2021-04-30 16:40:00|418.87|416.47|418.41|416.01|419.33|416.93|417.68|415.28|0
1619801100000|2021-04-30 16:45:00|418.23|415.83|418.41|416.01|419.32|416.92|417.68|415.28|0
1619801400000|2021-04-30 16:50:00|418.59|416.19|419.69|417.29|419.69|417.29|418.05|415.65|0
1619801700000|2021-04-30 16:55:00|419.51|417.11|418.59|416.19|421.15|418.75|418.41|416.01|0
1619802000000|2021-04-30 17:00:00|418.77|416.37|418.77|416.37|419.5|417.1|418.41|416.01|0
1619802300000|2021-04-30 17:05:00|418.41|416.01|417.31|414.91|419.14|416.74|417.13|414.73|0
1619802600000|2021-04-30 17:10:00|417.5|415.1|419.14|416.74|420.05|417.65|417.5|415.1|0
1619802900000|2021-04-30 17:15:00|418.95|416.55|419.68|417.28|419.87|417.47|418.41|416.01|0
1619803200000|2021-04-30 17:20:00|419.5|417.1|417.67|415.27|419.5|417.1|417.67|415.27|0
1619803500000|2021-04-30 17:25:00|417.86|415.46|416.58|414.18|418.04|415.64|416.58|414.18|0
1619803800000|2021-04-30 17:30:00|416.76|414.36|416.4|414|416.94|414.54|415.49|413.09|0
1619804100000|2021-04-30 17:35:00|416.22|413.82|416.21|413.81|416.94|414.54|416.03|413.63|0
1619804400000|2021-04-30 17:40:00|416.4|414|417.85|415.45|418.4|416|416.21|413.81|0
1619804700000|2021-04-30 17:45:00|418.03|415.63|420.59|418.19|421.5|419.1|418.03|415.63|0
1619805000000|2021-04-30 17:50:00|420.77|418.37|423.89|421.49|424.44|422.04|420.59|418.19|0
1619805300000|2021-04-30 17:55:00|424.07|421.67|424.62|422.22|426.28|423.88|424.07|421.67|0
1619805600000|2021-04-30 18:00:00|424.8|422.4|425.35|422.95|425.72|423.32|422.6|420.2|0
1619805900000|2021-04-30 18:05:00|425.17|422.77|423.52|421.12|425.35|422.95|422.97|420.57|0
1619806200000|2021-04-30 18:10:00|423.7|421.3|422.05|419.65|424.25|421.85|421.5|419.1|0
1619806500000|2021-04-30 18:15:00|422.23|419.83|420.74|418.34|422.6|420.2|420.55|418.15|0
1619806800000|2021-04-30 18:20:00|421.66|419.26|421.84|419.44|422.21|419.81|420.37|417.97|0
1619807100000|2021-04-30 18:25:00|421.29|418.89|419.27|416.87|422.57|420.17|418.54|416.14|0
1619807400000|2021-04-30 18:30:00|419.45|417.05|419.45|417.05|420|417.6|418.9|416.5|0
1619807700000|2021-04-30 18:35:00|419.36|416.96|420|417.6|420|417.6|418.9|416.5|0
1619808000000|2021-04-30 18:40:00|419.82|417.42|417.8|415.4|419.82|417.42|417.62|415.22|0
1619808300000|2021-04-30 18:45:00|418.17|415.77|419.63|417.23|419.81|417.41|418.17|415.77|0
1619808600000|2021-04-30 18:50:00|419.81|417.41|419.08|416.68|420.73|418.33|418.9|416.5|0
1619808900000|2021-04-30 18:55:00|418.9|416.5|420.73|418.33|420.73|418.33|418.17|415.77|0
1619809200000|2021-04-30 19:00:00|420.55|418.15|421.28|418.88|421.65|419.25|417.62|415.22|0
1619809500000|2021-04-30 19:05:00|420.91|418.51|422.56|420.16|423.3|420.9|420.36|417.96|0
1619809800000|2021-04-30 19:10:00|422.93|420.53|422.93|420.53|422.93|420.53|420.91|418.51|0
1619810100000|2021-04-30 19:15:00|423.11|420.71|423.66|421.26|424.22|421.82|422.93|420.53|0
1619810400000|2021-04-30 19:20:00|423.85|421.45|420.17|417.77|423.85|421.45|419.62|417.22|0
1619810700000|2021-04-30 19:25:00|419.99|417.59|417.61|415.21|420.17|417.77|417.43|415.03|0
1619811000000|2021-04-30 19:30:00|417.06|414.66|419.25|416.85|420.17|417.77|417.06|414.66|0
1619811300000|2021-04-30 19:35:00|419.44|417.04|419.44|417.04|419.62|417.22|417.61|415.21|0
1619811600000|2021-04-30 19:40:00|419.99|417.59|423.29|420.89|423.29|420.89|419.8|417.4|0
1619811900000|2021-04-30 19:45:00|423.47|421.07|419.07|416.67|425.68|423.28|419.07|416.67|0
1619812200000|2021-04-30 19:50:00|420.9|418.5|422.55|420.15|422.92|420.52|419.98|417.58|0
1619812500000|2021-04-30 19:55:00|422.18|419.78|418.88|416.48|423.29|420.89|418.88|416.48|0
1619812800000|2021-04-30 20:00:00|416.69|414.29|416.32|413.92|416.87|414.47|415.96|413.56|0
1619813100000|2021-04-30 20:05:00|416.14|413.74|416.5|414.1|416.87|414.47|416.14|413.74|0
1619813400000|2021-04-30 20:10:00|416.32|413.92|415.89|413.49|416.32|413.92|415.41|413.01|0
1619740800000|2021-04-30 00:00:00|403.97|401.17|404.15|401.35|404.15|401.35|402.71|399.91|0
1619741100000|2021-04-30 00:05:00|403.97|401.17|404.69|401.89|405.23|402.43|403.97|401.17|0
1619741400000|2021-04-30 00:10:00|404.51|401.71|404.69|401.89|405.77|402.97|404.51|401.71|0
1619741700000|2021-04-30 00:15:00|404.87|402.07|404.32|401.52|405.23|402.43|404.14|401.34|0
1619742000000|2021-04-30 00:20:00|404.14|401.34|403.78|400.98|404.68|401.88|403.78|400.98|0
1619742300000|2021-04-30 00:25:00|403.96|401.16|402.88|400.08|404.5|401.7|402.88|400.08|0
1619742600000|2021-04-30 00:30:00|403.06|400.26|403.24|400.44|403.42|400.62|402.88|400.08|0
1619742900000|2021-04-30 00:35:00|403.42|400.62|403.6|400.8|403.96|401.16|403.24|400.44|0
1619743200000|2021-04-30 00:40:00|403.78|400.98|403.06|400.26|403.78|400.98|403.06|400.26|0
1619743500000|2021-04-30 00:45:00|403.24|400.44|403.6|400.8|403.78|400.98|403.06|400.26|0
1619743800000|2021-04-30 00:50:00|403.78|400.98|403.96|401.16|403.96|401.16|403.42|400.62|0
1619744100000|2021-04-30 00:55:00|403.78|400.98|404.67|401.87|405.04|402.24|403.6|400.8|0
1619744400000|2021-04-30 01:00:00|404.49|401.69|404.85|402.05|406.3|403.5|404.31|401.51|0
1619744700000|2021-04-30 01:05:00|405.03|402.23|404.67|401.87|405.03|402.23|404.31|401.51|0
1619745000000|2021-04-30 01:10:00|404.49|401.69|404.49|401.69|405.03|402.23|404.31|401.51|0
1619745300000|2021-04-30 01:15:00|404.85|402.05|405.03|402.23|405.57|402.77|404.85|402.05|0
1619745600000|2021-04-30 01:20:00|404.85|402.05|405.03|402.23|405.39|402.59|404.85|402.05|0
1619745900000|2021-04-30 01:25:00|404.94|402.14|404.85|402.05|405.57|402.77|404.85|402.05|0
1619746200000|2021-04-30 01:30:00|405.03|402.23|405.21|402.41|405.21|402.41|404.49|401.69|0
1619746500000|2021-04-30 01:35:00|405.39|402.59|404.84|402.04|405.39|402.59|404.49|401.69|0
1619746800000|2021-04-30 01:40:00|405.02|402.22|405.92|403.12|406.11|403.31|405.02|402.22|0
1619747100000|2021-04-30 01:45:00|406.11|403.31|405.92|403.12|406.11|403.31|405.56|402.76|0
1619747400000|2021-04-30 01:50:00|406.1|403.3|405.74|402.94|406.65|403.85|405.56|402.76|0
1619747700000|2021-04-30 01:55:00|405.92|403.12|406.1|403.3|406.28|403.48|405.74|402.94|0
1619748000000|2021-04-30 02:00:00|406.28|403.48|406.46|403.66|406.64|403.84|406.1|403.3|0
1619748300000|2021-04-30 02:05:00|406.28|403.48|406.28|403.48|406.46|403.66|406.28|403.48|0
1619748600000|2021-04-30 02:10:00|406.46|403.66|406.64|403.84|406.91|404.11|406.46|403.66|0
1619748900000|2021-04-30 02:15:00|406.82|404.02|407.9|405.1|407.9|405.1|406.64|403.84|0
1619749200000|2021-04-30 02:20:00|408.08|405.28|408.63|405.83|408.81|406.01|407.9|405.1|0
1619749500000|2021-04-30 02:25:00|408.72|405.92|408.81|406.01|408.99|406.19|408.44|405.64|0
1619749800000|2021-04-30 02:30:00|408.8|406|407.36|404.56|408.8|406|407.18|404.38|0
1619750100000|2021-04-30 02:35:00|407.18|404.38|406.99|404.19|407.18|404.38|406.81|404.01|0
1619750400000|2021-04-30 02:40:00|406.81|404.01|407.35|404.55|407.54|404.74|406.81|404.01|0
1619750700000|2021-04-30 02:45:00|407.17|404.37|407.9|405.1|408.08|405.28|407.17|404.37|0
1619751000000|2021-04-30 02:50:00|407.89|405.09|407.89|405.09|408.08|405.28|407.89|405.09|0
1619751300000|2021-04-30 02:55:00|408.07|405.27|408.07|405.27|408.44|405.64|408.07|405.27|0
1619751600000|2021-04-30 03:00:00|408.25|405.45|408.07|405.27|408.44|405.64|408.07|405.27|0
1619751900000|2021-04-30 03:05:00|408.25|405.45|408.07|405.27|408.25|405.45|408.07|405.27|0
1619752200000|2021-04-30 03:10:00|408.25|405.45|408.43|405.63|408.43|405.63|408.25|405.45|0
1619752500000|2021-04-30 03:15:00|408.61|405.81|408.61|405.81|408.79|405.99|408.25|405.45|0
1619752800000|2021-04-30 03:20:00|408.79|405.99|409.34|406.54|409.7|406.9|408.61|405.81|0
1619753100000|2021-04-30 03:25:00|409.33|406.53|408.61|405.81|409.33|406.53|408.43|405.63|0
1619753400000|2021-04-30 03:30:00|408.79|405.99|408.43|405.63|408.79|405.99|408.43|405.63|0
1619753700000|2021-04-30 03:35:00|408.06|405.26|408.06|405.26|408.06|405.26|408.06|405.26|0
1619754000000|2021-04-30 03:40:00|408.24|405.44|407.88|405.08|408.24|405.44|407.34|404.54|0
1619754300000|2021-04-30 03:45:00|407.7|404.9|407.7|404.9|407.88|405.08|407.52|404.72|0
1619754600000|2021-04-30 03:50:00|407.52|404.72|407.16|404.36|407.52|404.72|407.16|404.36|0
1619754900000|2021-04-30 03:55:00|407.07|404.27|407.16|404.36|407.16|404.36|407.07|404.27|0
1619755200000|2021-04-30 04:00:00|406.97|404.17|406.07|403.27|406.97|404.17|406.07|403.27|0
1619755500000|2021-04-30 04:05:00|406.25|403.45|406.25|403.45|406.25|403.45|406.07|403.27|0
1619755800000|2021-04-30 04:10:00|406.43|403.63|406.79|403.99|407.07|404.27|406.43|403.63|0
1619756100000|2021-04-30 04:15:00|406.61|403.81|407.69|404.89|407.69|404.89|406.61|403.81|0
1619756400000|2021-04-30 04:20:00|407.51|404.71|408.42|405.62|408.42|405.62|407.33|404.53|0
1619756700000|2021-04-30 04:25:00|408.23|405.43|408.05|405.25|408.41|405.61|407.87|405.07|0
1619757000000|2021-04-30 04:30:00|407.87|405.07|407.51|404.71|408.05|405.25|407.51|404.71|0
1619757300000|2021-04-30 04:35:00|407.69|404.89|407.87|405.07|407.87|405.07|407.51|404.71|0
1619757600000|2021-04-30 04:40:00|407.69|404.89|407.51|404.71|407.69|404.89|407.51|404.71|0
1619757900000|2021-04-30 04:45:00|407.69|404.89|408.23|405.43|408.23|405.43|407.69|404.89|0
1619758200000|2021-04-30 04:50:00|408.05|405.25|408.05|405.25|408.23|405.43|408.05|405.25|0
1619758500000|2021-04-30 04:55:00|408.23|405.43|408.04|405.24|408.41|405.61|408.04|405.24|0
1619758800000|2021-04-30 05:00:00|408.23|405.43|407.68|404.88|408.23|405.43|407.32|404.52|0
1619759100000|2021-04-30 05:05:00|407.5|404.7|407.5|404.7|407.86|405.06|407.32|404.52|0
1619759400000|2021-04-30 05:10:00|407.68|404.88|408.76|405.96|408.76|405.96|407.5|404.7|0
1619759700000|2021-04-30 05:15:00|408.95|406.15|409.31|406.51|409.67|406.87|408.76|405.96|0
1619760000000|2021-04-30 05:20:00|409.49|406.69|409.85|407.05|409.85|407.05|408.94|406.14|0
1619760300000|2021-04-30 05:25:00|409.67|406.87|410.57|407.77|410.76|407.96|409.49|406.69|0
1619760600000|2021-04-30 05:30:00|410.76|407.96|411.12|408.32|411.3|408.5|410.39|407.59|0
1619760900000|2021-04-30 05:35:00|411.3|408.5|410.93|408.13|411.48|408.68|410.57|407.77|0
1619761200000|2021-04-30 05:40:00|410.75|407.95|410.93|408.13|411.12|408.32|410.39|407.59|0
1619761500000|2021-04-30 05:45:00|411.12|408.32|410.57|407.77|411.3|408.5|410.57|407.77|0
1619761800000|2021-04-30 05:50:00|410.39|407.59|410.57|407.77|410.57|407.77|410.21|407.41|0
1619762100000|2021-04-30 05:55:00|410.75|407.95|410.39|407.59|410.75|407.95|410.02|407.22|0
1619762400000|2021-04-30 06:00:00|410.2|407.4|407.85|405.05|410.2|407.4|407.67|404.87|0
1619762700000|2021-04-30 06:05:00|407.67|404.87|408.21|405.41|408.57|405.77|407.67|404.87|0
1619763000000|2021-04-30 06:10:00|408.39|405.59|408.03|405.23|408.57|405.77|408.03|405.23|0
1619763300000|2021-04-30 06:15:00|407.85|405.05|407.12|404.32|408.03|405.23|406.76|403.96|0
1619763600000|2021-04-30 06:20:00|407.3|404.5|406.94|404.14|407.3|404.5|406.76|403.96|0
1619763900000|2021-04-30 06:25:00|407.12|404.32|406.94|404.14|407.12|404.32|406.58|403.78|0
1619764200000|2021-04-30 06:30:00|407.12|404.32|406.94|404.14|407.66|404.86|406.58|403.78|0
1619764500000|2021-04-30 06:35:00|406.76|403.96|407.48|404.68|407.66|404.86|406.76|403.96|0
1619764800000|2021-04-30 06:40:00|407.3|404.5|407.84|405.04|408.02|405.22|407.3|404.5|0
1619765100000|2021-04-30 06:45:00|407.66|404.86|407.11|404.31|407.84|405.04|407.11|404.31|0
1619765400000|2021-04-30 06:50:00|406.93|404.13|406.21|403.41|406.93|404.13|406.21|403.41|0
1619765700000|2021-04-30 06:55:00|406.03|403.23|406.21|403.41|406.39|403.59|406.03|403.23|0
1619766000000|2021-04-30 07:00:00|406.57|403.77|406.19|403.39|406.57|403.77|404.18|401.38|0
1619766300000|2021-04-30 07:05:00|405.81|403.41|405.09|402.69|406.17|403.77|404.73|402.33|0
1619766600000|2021-04-30 07:10:00|405.27|402.87|404.55|402.15|405.27|402.87|403.83|401.43|0
1619766900000|2021-04-30 07:15:00|404.37|401.97|405.27|402.87|405.27|402.87|404.37|401.97|0
1619767200000|2021-04-30 07:20:00|405.45|403.05|405.26|402.86|405.63|403.23|404.9|402.5|0
1619767500000|2021-04-30 07:25:00|405.08|402.68|406.71|404.31|406.71|404.31|404.9|402.5|0
1619767800000|2021-04-30 07:30:00|406.53|404.13|405.8|403.4|406.53|404.13|405.26|402.86|0
1619768100000|2021-04-30 07:35:00|405.62|403.22|406.34|403.94|406.34|403.94|405.44|403.04|0
1619768400000|2021-04-30 07:40:00|406.53|404.13|405.98|403.58|406.53|404.13|405.44|403.04|0
1619768700000|2021-04-30 07:45:00|405.8|403.4|404.72|402.32|405.8|403.4|404.54|402.14|0
1619769000000|2021-04-30 07:50:00|404.9|402.5|405.26|402.86|405.62|403.22|404.9|402.5|0
1619769300000|2021-04-30 07:55:00|405.44|403.04|405.44|403.04|405.8|403.4|404.72|402.32|0
1619769600000|2021-04-30 08:00:00|405.62|403.22|406.7|404.3|406.7|404.3|405.44|403.04|0
1619769900000|2021-04-30 08:05:00|406.88|404.48|409.05|406.65|409.05|406.65|406.52|404.12|0
1619770200000|2021-04-30 08:10:00|408.87|406.47|407.96|405.56|408.87|406.47|407.42|405.02|0
1619770500000|2021-04-30 08:15:00|408.14|405.74|407.42|405.02|409.05|406.65|407.42|405.02|0
1619770800000|2021-04-30 08:20:00|407.24|404.84|406.69|404.29|407.6|405.2|406.69|404.29|0
1619771100000|2021-04-30 08:25:00|406.51|404.11|406.15|403.75|407.06|404.66|405.79|403.39|0
1619771400000|2021-04-30 08:30:00|405.97|403.57|406.15|403.75|406.69|404.29|405.79|403.39|0
1619771700000|2021-04-30 08:35:00|406.33|403.93|407.05|404.65|407.23|404.83|406.15|403.75|0
1619772000000|2021-04-30 08:40:00|407.23|404.83|406.87|404.47|407.23|404.83|406.69|404.29|0
1619772300000|2021-04-30 08:45:00|407.05|404.65|406.87|404.47|407.23|404.83|406.33|403.93|0
1619772600000|2021-04-30 08:50:00|406.69|404.29|406.33|403.93|406.69|404.29|406.15|403.75|0
1619772900000|2021-04-30 08:55:00|406.51|404.11|407.23|404.83|407.41|405.01|406.51|404.11|0
1619773200000|2021-04-30 09:00:00|407.05|404.65|406.5|404.1|407.59|405.19|406.5|404.1|0
1619773500000|2021-04-30 09:05:00|406.69|404.29|405.96|403.56|406.87|404.47|405.6|403.2|0
1619773800000|2021-04-30 09:10:00|406.32|403.92|406.32|403.92|406.68|404.28|405.78|403.38|0
1619774100000|2021-04-30 09:15:00|406.14|403.74|406.5|404.1|406.5|404.1|405.78|403.38|0
1619774400000|2021-04-30 09:20:00|406.68|404.28|405.96|403.56|406.68|404.28|405.96|403.56|0
1619774700000|2021-04-30 09:25:00|405.78|403.38|406.32|403.92|406.5|404.1|405.78|403.38|0
1619775000000|2021-04-30 09:30:00|406.5|404.1|406.14|403.74|406.5|404.1|405.59|403.19|0
1619775300000|2021-04-30 09:35:00|405.95|403.55|407.58|405.18|407.76|405.36|405.95|403.55|0
1619775600000|2021-04-30 09:40:00|407.94|405.54|407.76|405.36|410.12|407.72|407.76|405.36|0
1619775900000|2021-04-30 09:45:00|407.4|405|407.58|405.18|408.3|405.9|407.4|405|0
1619776200000|2021-04-30 09:50:00|407.76|405.36|409.57|407.17|409.75|407.35|407.76|405.36|0
1619776500000|2021-04-30 09:55:00|409.39|406.99|409.75|407.35|410.3|407.9|409.21|406.81|0
1619776800000|2021-04-30 10:00:00|409.93|407.53|411.39|408.99|411.39|408.99|409.75|407.35|0
1619777100000|2021-04-30 10:05:00|411.2|408.8|410.11|407.71|412.48|410.08|409.93|407.53|0
1619777400000|2021-04-30 10:10:00|410.29|407.89|409.93|407.53|410.29|407.89|409.57|407.17|0
1619777700000|2021-04-30 10:15:00|410.11|407.71|410.65|408.25|411.56|409.16|410.11|407.71|0
1619778000000|2021-04-30 10:20:00|410.47|408.07|410.75|408.35|411.2|408.8|410.11|407.71|0
1619778300000|2021-04-30 10:25:00|410.84|408.44|410.47|408.07|411.2|408.8|410.47|408.07|0
1619778600000|2021-04-30 10:30:00|410.29|407.89|410.47|408.07|411.01|408.61|410.11|407.71|0
1619778900000|2021-04-30 10:35:00|410.65|408.25|412.1|409.7|412.65|410.25|410.29|407.89|0
1619779200000|2021-04-30 10:40:00|411.92|409.52|415.45|413.05|416|413.6|411.92|409.52|0
1619779500000|2021-04-30 10:45:00|415.63|413.23|417.09|414.69|417.83|415.43|415.45|413.05|0
1619779800000|2021-04-30 10:50:00|417.28|414.88|418.96|416.56|420.61|418.21|417.28|414.88|0
1619780100000|2021-04-30 10:55:00|418.78|416.38|417.86|415.46|418.78|416.38|417.68|415.28|0
1619780400000|2021-04-30 11:00:00|417.5|415.1|418.41|416.01|419.51|417.11|417.5|415.1|0
1619780700000|2021-04-30 11:05:00|418.59|416.19|417.31|414.91|418.59|416.19|417.13|414.73|0
1619781000000|2021-04-30 11:10:00|417.13|414.73|416.95|414.55|417.31|414.91|416.58|414.18|0
1619781300000|2021-04-30 11:15:00|416.86|414.46|417.13|414.73|417.49|415.09|416.77|414.37|0
1619781600000|2021-04-30 11:20:00|417.31|414.91|418.4|416|418.4|416|416.76|414.36|0
1619781900000|2021-04-30 11:25:00|418.22|415.82|417.13|414.73|418.22|415.82|416.76|414.36|0
1619782200000|2021-04-30 11:30:00|417.31|414.91|415.67|413.27|417.31|414.91|415.3|412.9|0
1619782500000|2021-04-30 11:35:00|415.3|412.9|415.67|413.27|415.85|413.45|415.12|412.72|0
1619782800000|2021-04-30 11:40:00|415.49|413.09|415.48|413.08|415.67|413.27|415.3|412.9|0
1619783100000|2021-04-30 11:45:00|415.3|412.9|415.3|412.9|415.66|413.26|415.12|412.72|0
1619783400000|2021-04-30 11:50:00|415.48|413.08|415.66|413.26|416.39|413.99|415.48|413.08|0
1619783700000|2021-04-30 11:55:00|415.48|413.08|414.75|412.35|415.84|413.44|414.75|412.35|0
1619784000000|2021-04-30 12:00:00|414.93|412.53|415.3|412.9|415.66|413.26|414.57|412.17|0
1619784300000|2021-04-30 12:05:00|415.48|413.08|415.11|412.71|416.39|413.99|415.11|412.71|0
1619784600000|2021-04-30 12:10:00|414.93|412.53|415.66|413.26|415.84|413.44|414.39|411.99|0
1619784900000|2021-04-30 12:15:00|415.84|413.44|415.66|413.26|416.02|413.62|414.75|412.35|0
1619785200000|2021-04-30 12:20:00|415.29|412.89|414.2|411.8|415.48|413.08|414.2|411.8|0
1619785500000|2021-04-30 12:25:00|414.38|411.98|413.84|411.44|414.38|411.98|413.29|410.89|0
1619785800000|2021-04-30 12:30:00|413.66|411.26|417.48|415.08|418.02|415.62|413.66|411.26|0
1619786100000|2021-04-30 12:35:00|417.11|414.71|420.76|418.36|420.76|418.36|416.93|414.53|0
1619786400000|2021-04-30 12:40:00|420.95|418.55|418.39|415.99|421.13|418.73|418.39|415.99|0
1619786700000|2021-04-30 12:45:00|418.57|416.17|417.47|415.07|418.57|416.17|417.29|414.89|0
1619787000000|2021-04-30 12:50:00|417.29|414.89|415.65|413.25|417.29|414.89|415.65|413.25|0
1619787300000|2021-04-30 12:55:00|415.83|413.43|415.1|412.7|416.19|413.79|414.74|412.34|0
1619787600000|2021-04-30 13:00:00|414.92|412.52|416.74|414.34|417.47|415.07|414.92|412.52|0
1619787900000|2021-04-30 13:05:00|416.92|414.52|418.93|416.53|419.29|416.89|416.92|414.52|0
1619788200000|2021-04-30 13:10:00|419.29|416.89|417.28|414.88|419.29|416.89|417.28|414.88|0
1619788500000|2021-04-30 13:15:00|417.47|415.07|417.65|415.25|418.01|415.61|416.92|414.52|0
1619788800000|2021-04-30 13:20:00|417.83|415.43|417.46|415.06|418.74|416.34|417.28|414.88|0
1619789100000|2021-04-30 13:25:00|417.28|414.88|417.01|414.61|417.28|414.88|415.82|413.42|0
1619789400000|2021-04-30 13:30:00|418.56|416.16|415.82|413.42|418.56|416.16|415.28|412.88|0
1619789700000|2021-04-30 13:35:00|415.46|413.06|414.91|412.51|416.55|414.15|414.37|411.97|0
1619790000000|2021-04-30 13:40:00|415.27|412.87|415.09|412.69|415.82|413.42|414.36|411.96|0
1619790300000|2021-04-30 13:45:00|414.91|412.51|412.6|410.2|415.09|412.69|412.37|409.97|0
1619790600000|2021-04-30 13:50:00|412.42|410.02|412.42|410.02|412.78|410.38|410.97|408.57|0
1619790900000|2021-04-30 13:55:00|412.05|409.65|410.78|408.38|412.78|410.38|410.6|408.2|0
1619791200000|2021-04-30 14:00:00|410.6|408.2|411.33|408.93|412.05|409.65|410.42|408.02|0
1619791500000|2021-04-30 14:05:00|411.51|409.11|412.96|410.56|414.77|412.37|411.51|409.11|0
1619791800000|2021-04-30 14:10:00|412.78|410.38|415.68|413.28|415.86|413.46|412.41|410.01|0
1619792100000|2021-04-30 14:15:00|415.5|413.1|415.13|412.73|416.59|414.19|414.59|412.19|0
1619792400000|2021-04-30 14:20:00|414.77|412.37|414.41|412.01|416.41|414.01|414.04|411.64|0
1619792700000|2021-04-30 14:25:00|414.22|411.82|410.78|408.38|414.95|412.55|410.24|407.84|0
1619793000000|2021-04-30 14:30:00|410.96|408.56|412.23|409.83|412.41|410.01|410.6|408.2|0
1619793300000|2021-04-30 14:35:00|412.04|409.64|417.32|414.92|418.23|415.83|411.14|408.74|0
1619793600000|2021-04-30 14:40:00|418.05|415.65|415.13|412.73|418.05|415.65|414.58|412.18|0
1619793900000|2021-04-30 14:45:00|415.49|413.09|416.77|414.37|416.95|414.55|414.95|412.55|0
1619794200000|2021-04-30 14:50:00|417.13|414.73|417.68|415.28|418.59|416.19|416.04|413.64|0
1619794500000|2021-04-30 14:55:00|417.86|415.46|418.04|415.64|419.14|416.74|416.4|414|0
1619794800000|2021-04-30 15:00:00|418.41|416.01|418.59|416.19|420.42|418.02|418.22|415.82|0
1619795100000|2021-04-30 15:05:00|418.95|416.55|419.5|417.1|420.97|418.57|418.04|415.64|0
1619795400000|2021-04-30 15:10:00|420.05|417.65|418.85|416.45|420.78|418.38|416.3|413.9|0
1619795700000|2021-04-30 15:15:00|419.4|417|422.33|419.93|422.51|420.11|419.22|416.82|0
1619796000000|2021-04-30 15:20:00|422.14|419.74|420.31|417.91|422.88|420.48|418.67|416.27|0
1619796300000|2021-04-30 15:25:00|420.5|418.1|422.33|419.93|422.88|420.48|420.5|418.1|0
1619796600000|2021-04-30 15:30:00|422.97|420.57|421.53|419.13|424.65|422.25|421.17|418.77|0
1619796900000|2021-04-30 15:35:00|421.9|419.5|420.25|417.85|422.08|419.68|419.71|417.31|0
1619797200000|2021-04-30 15:40:00|420.44|418.04|420.07|417.67|420.8|418.4|419.52|417.12|0
1619797500000|2021-04-30 15:45:00|420.25|417.85|417.33|414.93|420.43|418.03|416.97|414.57|0
1619797800000|2021-04-30 15:50:00|417.52|415.12|416.97|414.57|418.97|416.57|416.79|414.39|0
1619798100000|2021-04-30 15:55:00|416.79|414.39|417.33|414.93|417.88|415.48|416.6|414.2|0
1619798400000|2021-04-30 16:00:00|417.15|414.75|418.61|416.21|418.79|416.39|416.97|414.57|0
1619798700000|2021-04-30 16:05:00|418.79|416.39|416.78|414.38|418.79|416.39|415.69|413.29|0
1619799000000|2021-04-30 16:10:00|416.96|414.56|416.96|414.56|416.96|414.56|415.87|413.47|0
1619799300000|2021-04-30 16:15:00|417.14|414.74|417.14|414.74|418.24|415.84|416.6|414.2|0
1619799600000|2021-04-30 16:20:00|416.78|414.38|417.51|415.11|417.51|415.11|415.69|413.29|0
1619799900000|2021-04-30 16:25:00|417.32|414.92|417.14|414.74|418.05|415.65|417.14|414.74|0
1619800200000|2021-04-30 16:30:00|417.32|414.92|417.87|415.47|418.6|416.2|416.05|413.65|0
1619800500000|2021-04-30 16:35:00|417.69|415.29|418.78|416.38|419.51|417.11|417.32|414.92|0
1619800800000|2021-04-30 16:40:00|418.87|416.47|418.41|416.01|419.33|416.93|417.68|415.28|0
1619801100000|2021-04-30 16:45:00|418.23|415.83|418.41|416.01|419.32|416.92|417.68|415.28|0
1619801400000|2021-04-30 16:50:00|418.59|416.19|419.69|417.29|419.69|417.29|418.05|415.65|0
1619801700000|2021-04-30 16:55:00|419.51|417.11|418.59|416.19|421.15|418.75|418.41|416.01|0
1619802000000|2021-04-30 17:00:00|418.77|416.37|418.77|416.37|419.5|417.1|418.41|416.01|0
1619802300000|2021-04-30 17:05:00|418.41|416.01|417.31|414.91|419.14|416.74|417.13|414.73|0
1619802600000|2021-04-30 17:10:00|417.5|415.1|419.14|416.74|420.05|417.65|417.5|415.1|0
1619802900000|2021-04-30 17:15:00|418.95|416.55|419.68|417.28|419.87|417.47|418.41|416.01|0
1619803200000|2021-04-30 17:20:00|419.5|417.1|417.67|415.27|419.5|417.1|417.67|415.27|0
1619803500000|2021-04-30 17:25:00|417.86|415.46|416.58|414.18|418.04|415.64|416.58|414.18|0
1619803800000|2021-04-30 17:30:00|416.76|414.36|416.4|414|416.94|414.54|415.49|413.09|0
1619804100000|2021-04-30 17:35:00|416.22|413.82|416.21|413.81|416.94|414.54|416.03|413.63|0
1619804400000|2021-04-30 17:40:00|416.4|414|417.85|415.45|418.4|416|416.21|413.81|0
1619804700000|2021-04-30 17:45:00|418.03|415.63|420.59|418.19|421.5|419.1|418.03|415.63|0
1619805000000|2021-04-30 17:50:00|420.77|418.37|423.89|421.49|424.44|422.04|420.59|418.19|0
1619805300000|2021-04-30 17:55:00|424.07|421.67|424.62|422.22|426.28|423.88|424.07|421.67|0
1619805600000|2021-04-30 18:00:00|424.8|422.4|425.35|422.95|425.72|423.32|422.6|420.2|0
1619805900000|2021-04-30 18:05:00|425.17|422.77|423.52|421.12|425.35|422.95|422.97|420.57|0
1619806200000|2021-04-30 18:10:00|423.7|421.3|422.05|419.65|424.25|421.85|421.5|419.1|0
1619806500000|2021-04-30 18:15:00|422.23|419.83|420.74|418.34|422.6|420.2|420.55|418.15|0
1619806800000|2021-04-30 18:20:00|421.66|419.26|421.84|419.44|422.21|419.81|420.37|417.97|0
1619807100000|2021-04-30 18:25:00|421.29|418.89|419.27|416.87|422.57|420.17|418.54|416.14|0
1619807400000|2021-04-30 18:30:00|419.45|417.05|419.45|417.05|420|417.6|418.9|416.5|0
1619807700000|2021-04-30 18:35:00|419.36|416.96|420|417.6|420|417.6|418.9|416.5|0
1619808000000|2021-04-30 18:40:00|419.82|417.42|417.8|415.4|419.82|417.42|417.62|415.22|0
1619808300000|2021-04-30 18:45:00|418.17|415.77|419.63|417.23|419.81|417.41|418.17|415.77|0
1619808600000|2021-04-30 18:50:00|419.81|417.41|419.08|416.68|420.73|418.33|418.9|416.5|0
1619808900000|2021-04-30 18:55:00|418.9|416.5|420.73|418.33|420.73|418.33|418.17|415.77|0
1619809200000|2021-04-30 19:00:00|420.55|418.15|421.28|418.88|421.65|419.25|417.62|415.22|0
1619809500000|2021-04-30 19:05:00|420.91|418.51|422.56|420.16|423.3|420.9|420.36|417.96|0
1619809800000|2021-04-30 19:10:00|422.93|420.53|422.93|420.53|422.93|420.53|420.91|418.51|0
1619810100000|2021-04-30 19:15:00|423.11|420.71|423.66|421.26|424.22|421.82|422.93|420.53|0
1619810400000|2021-04-30 19:20:00|423.85|421.45|420.17|417.77|423.85|421.45|419.62|417.22|0
1619810700000|2021-04-30 19:25:00|419.99|417.59|417.61|415.21|420.17|417.77|417.43|415.03|0
1619811000000|2021-04-30 19:30:00|417.06|414.66|419.25|416.85|420.17|417.77|417.06|414.66|0
1619811300000|2021-04-30 19:35:00|419.44|417.04|419.44|417.04|419.62|417.22|417.61|415.21|0
1619811600000|2021-04-30 19:40:00|419.99|417.59|423.29|420.89|423.29|420.89|419.8|417.4|0
1619811900000|2021-04-30 19:45:00|423.47|421.07|419.07|416.67|425.68|423.28|419.07|416.67|0
1619812200000|2021-04-30 19:50:00|420.9|418.5|422.55|420.15|422.92|420.52|419.98|417.58|0
1619812500000|2021-04-30 19:55:00|422.18|419.78|418.88|416.48|423.29|420.89|418.88|416.48|0
1619812800000|2021-04-30 20:00:00|416.69|414.29|416.32|413.92|416.87|414.47|415.96|413.56|0
1619813100000|2021-04-30 20:05:00|416.14|413.74|416.5|414.1|416.87|414.47|416.14|413.74|0
1619813400000|2021-04-30 20:10:00|416.32|413.92|415.89|413.49|416.32|413.92|415.41|413.01|0
1620025800000|2021-05-03 07:10:00|407.35|404.95|407.53|405.13|408.07|405.67|407.17|404.77|0
1620026100000|2021-05-03 07:15:00|407.71|405.31|406.26|403.86|407.71|405.31|405.9|403.5|0
1620026400000|2021-05-03 07:20:00|406.08|403.68|402.83|400.43|406.26|403.86|402.83|400.43|0
1620026700000|2021-05-03 07:25:00|402.47|400.07|403.37|400.97|404|401.6|401.75|399.35|0
1620027000000|2021-05-03 07:30:00|403.19|400.79|403.73|401.33|403.91|401.51|402.11|399.71|0
1620027300000|2021-05-03 07:35:00|403.55|401.15|403.54|401.14|403.73|401.33|403|400.6|0
1620027600000|2021-05-03 07:40:00|403.36|400.96|403.18|400.78|403.36|400.96|402.64|400.24|0
1620027900000|2021-05-03 07:45:00|403|400.6|402.64|400.24|403|400.6|402.28|399.88|0
1620028200000|2021-05-03 07:50:00|402.46|400.06|402.82|400.42|403|400.6|402.1|399.7|0
1620028500000|2021-05-03 07:55:00|402.64|400.24|403.18|400.78|403.18|400.78|402.46|400.06|0
1620028800000|2021-05-03 08:00:00|403|400.6|404.08|401.68|404.26|401.86|403|400.6|0
1620029100000|2021-05-03 08:05:00|403.9|401.5|403.72|401.32|403.9|401.5|403.54|401.14|0
1620029400000|2021-05-03 08:10:00|403.81|401.41|404.44|402.04|404.44|402.04|403.54|401.14|0
1620029700000|2021-05-03 08:15:00|404.26|401.86|404.8|402.4|404.98|402.58|404.17|401.77|0
1620030000000|2021-05-03 08:20:00|404.89|402.49|405.7|403.3|405.88|403.48|404.62|402.22|0
1620030300000|2021-05-03 08:25:00|405.79|403.39|405.88|403.48|406.06|403.66|405.7|403.3|0
1620030600000|2021-05-03 08:30:00|406.06|403.66|405.15|402.75|406.06|403.66|405.15|402.75|0
1620030900000|2021-05-03 08:35:00|405.34|402.94|405.52|403.12|405.88|403.48|405.15|402.75|0
1620031200000|2021-05-03 08:40:00|405.51|403.11|405.51|403.11|406.06|403.66|405.51|403.11|0
1620031500000|2021-05-03 08:45:00|405.43|403.03|404.43|402.03|405.51|403.11|403.35|400.95|0
1620031800000|2021-05-03 08:50:00|404.25|401.85|404.79|402.39|405.51|403.11|404.25|401.85|0
1620032100000|2021-05-03 08:55:00|404.97|402.57|405.15|402.75|405.87|403.47|404.61|402.21|0
1620032400000|2021-05-03 09:00:00|404.97|402.57|405.15|402.75|405.33|402.93|404.61|402.21|0
1620032700000|2021-05-03 09:05:00|405.33|402.93|405.33|402.93|405.87|403.47|405.33|402.93|0
1620033000000|2021-05-03 09:10:00|405.15|402.75|405.87|403.47|406.05|403.65|405.15|402.75|0
1620033300000|2021-05-03 09:15:00|406.05|403.65|406.77|404.37|406.77|404.37|406.05|403.65|0
1620033600000|2021-05-03 09:20:00|406.59|404.19|407.13|404.73|407.5|405.1|406.23|403.83|0
1620033900000|2021-05-03 09:25:00|406.95|404.55|409.49|407.09|409.67|407.27|406.95|404.55|0
1620034200000|2021-05-03 09:30:00|409.85|407.45|411.85|409.45|412.4|410|409.85|407.45|0
1620034500000|2021-05-03 09:35:00|412.04|409.64|411.67|409.27|412.4|410|411.31|408.91|0
1620034800000|2021-05-03 09:40:00|411.49|409.09|413.22|410.82|413.31|410.91|411.49|409.09|0
1620035100000|2021-05-03 09:45:00|413.13|410.73|411.67|409.27|413.13|410.73|411.58|409.18|0
1620035400000|2021-05-03 09:50:00|411.85|409.45|411.3|408.9|411.85|409.45|411.22|408.82|0
1620035700000|2021-05-03 09:55:00|411.12|408.72|410.03|407.63|411.3|408.9|410.03|407.63|0
1620036000000|2021-05-03 10:00:00|410.21|407.81|409.67|407.27|410.21|407.81|409.67|407.27|0
1620036300000|2021-05-03 10:05:00|409.85|407.45|410.03|407.63|410.03|407.63|409.67|407.27|0
1620036600000|2021-05-03 10:10:00|409.67|407.27|409.48|407.08|410.21|407.81|409.48|407.08|0
1620036900000|2021-05-03 10:15:00|409.3|406.9|408.21|405.81|409.3|406.9|408.03|405.63|0
1620037200000|2021-05-03 10:20:00|408.03|405.63|407.67|405.27|408.39|405.99|407.13|404.73|0
1620037500000|2021-05-03 10:25:00|407.85|405.45|408.03|405.63|408.21|405.81|407.85|405.45|0
1620037800000|2021-05-03 10:30:00|407.85|405.45|405.68|403.28|407.85|405.45|405.5|403.1|0
1620038100000|2021-05-03 10:35:00|405.5|403.1|403.33|400.93|405.5|403.1|403.15|400.75|0
1620038400000|2021-05-03 10:40:00|403.43|401.03|403.51|401.11|403.87|401.47|402.53|400.13|0
1620038700000|2021-05-03 10:45:00|403.33|400.93|403.87|401.47|404.23|401.83|402.79|400.39|0
1620039000000|2021-05-03 10:50:00|403.69|401.29|404.41|402.01|404.41|402.01|403.69|401.29|0
1620039300000|2021-05-03 10:55:00|404.59|402.19|405.13|402.73|405.31|402.91|404.23|401.83|0
1620039600000|2021-05-03 11:00:00|405.31|402.91|404.23|401.83|405.31|402.91|403.78|401.38|0
1620039900000|2021-05-03 11:05:00|404.41|402.01|404.41|402.01|404.77|402.37|404.23|401.83|0
1620040200000|2021-05-03 11:10:00|404.59|402.19|404.95|402.55|405.31|402.91|404.59|402.19|0
1620040500000|2021-05-03 11:15:00|405.13|402.73|403.68|401.28|405.13|402.73|403.32|400.92|0
1620040800000|2021-05-03 11:20:00|403.5|401.1|403.5|401.1|403.86|401.46|403.14|400.74|0
1620041100000|2021-05-03 11:25:00|403.68|401.28|402.96|400.56|403.86|401.46|402.24|399.84|0
1620041400000|2021-05-03 11:30:00|403.14|400.74|402.6|400.2|403.14|400.74|402.06|399.66|0
1620041700000|2021-05-03 11:35:00|402.42|400.02|402.78|400.38|402.96|400.56|402.24|399.84|0
1620042000000|2021-05-03 11:40:00|402.87|400.47|404.76|402.36|404.94|402.54|402.6|400.2|0
1620042300000|2021-05-03 11:45:00|404.58|402.18|404.4|402|405.03|402.63|403.86|401.46|0
1620042600000|2021-05-03 11:50:00|404.58|402.18|404.04|401.64|404.76|402.36|403.86|401.46|0
1620042900000|2021-05-03 11:55:00|404.22|401.82|404.21|401.81|404.4|402|403.86|401.46|0
1620043200000|2021-05-03 12:00:00|404.03|401.63|404.03|401.63|404.57|402.17|403.85|401.45|0
1620043500000|2021-05-03 12:05:00|404.21|401.81|403.13|400.73|404.21|401.81|402.59|400.19|0
1620043800000|2021-05-03 12:10:00|403.31|400.91|403.13|400.73|403.49|401.09|402.59|400.19|0
1620044100000|2021-05-03 12:15:00|403.31|400.91|403.49|401.09|403.85|401.45|403.13|400.73|0
1620044400000|2021-05-03 12:20:00|403.31|400.91|402.77|400.37|403.31|400.91|402.59|400.19|0
1620044700000|2021-05-03 12:25:00|402.95|400.55|403.85|401.45|404.03|401.63|402.95|400.55|0
1620045000000|2021-05-03 12:30:00|403.67|401.27|403.31|400.91|403.85|401.45|402.77|400.37|0
1620045300000|2021-05-03 12:35:00|403.13|400.73|404.75|402.35|404.93|402.53|403.13|400.73|0
1620045600000|2021-05-03 12:40:00|404.57|402.17|404.2|401.8|405.11|402.71|404.02|401.62|0
1620045900000|2021-05-03 12:45:00|404.02|401.62|404.02|401.62|404.56|402.16|403.84|401.44|0
1620046200000|2021-05-03 12:50:00|403.94|401.54|404.56|402.16|404.56|402.16|403.12|400.72|0
1620046500000|2021-05-03 12:55:00|404.38|401.98|406.55|404.15|406.55|404.15|404.2|401.8|0
1620046800000|2021-05-03 13:00:00|406.73|404.33|405.64|403.24|406.73|404.33|405.28|402.88|0
1620047100000|2021-05-03 13:05:00|405.46|403.06|406|403.6|406.91|404.51|405.46|403.06|0
1620047400000|2021-05-03 13:10:00|405.91|403.51|404.92|402.52|406.18|403.78|404.74|402.34|0
1620047700000|2021-05-03 13:15:00|405.1|402.7|404.74|402.34|405.1|402.7|404.38|401.98|0
1620048000000|2021-05-03 13:20:00|404.92|402.52|404.37|401.97|405.1|402.7|404.01|401.61|0
1620048300000|2021-05-03 13:25:00|404.19|401.79|402.75|400.35|404.19|401.79|402.57|400.17|0
1620048600000|2021-05-03 13:30:00|402.21|399.81|404.19|401.79|405.27|402.87|402.21|399.81|0
1620048900000|2021-05-03 13:35:00|404.01|401.61|407.26|404.86|407.98|405.58|404.01|401.61|0
1620049200000|2021-05-03 13:40:00|407.08|404.68|404.37|401.97|407.26|404.86|403.83|401.43|0
1620049500000|2021-05-03 13:45:00|404.19|401.79|401.85|399.45|406.53|404.13|401.85|399.45|0
1620049800000|2021-05-03 13:50:00|402.03|399.63|400.77|398.37|403.29|400.89|400.05|397.65|0
1620050100000|2021-05-03 13:55:00|400.59|398.19|401.67|399.27|402.57|400.17|399.52|397.12|0
1620050400000|2021-05-03 14:00:00|401.76|399.36|404.72|402.32|406.35|403.95|401.76|399.36|0
1620050700000|2021-05-03 14:05:00|404.9|402.5|403.28|400.88|406.17|403.77|400.59|398.19|0
1620051000000|2021-05-03 14:10:00|402.92|400.52|402.56|400.16|404.18|401.78|401.84|399.44|0
1620051300000|2021-05-03 14:15:00|402.74|400.34|401.12|398.72|402.74|400.34|400.05|397.65|0
1620051600000|2021-05-03 14:20:00|400.76|398.36|402.92|400.52|403.46|401.06|400.41|398.01|0
1620051900000|2021-05-03 14:25:00|403.1|400.7|402.92|400.52|404|401.6|401.12|398.72|0
1620052200000|2021-05-03 14:30:00|402.74|400.34|401.66|399.26|402.92|400.52|400.94|398.54|0
1620052500000|2021-05-03 14:35:00|401.3|398.9|403.63|401.23|403.85|401.45|400.04|397.64|0
1620052800000|2021-05-03 14:40:00|403.45|401.05|403.99|401.59|403.99|401.59|402.2|399.8|0
1620053100000|2021-05-03 14:45:00|404.17|401.77|403.81|401.41|404.53|402.13|402.55|400.15|0
1620053400000|2021-05-03 14:50:00|403.99|401.59|406.88|404.48|408.15|405.75|403.27|400.87|0
1620053700000|2021-05-03 14:55:00|407.06|404.66|407.06|404.66|407.96|405.56|406.7|404.3|0
1620054000000|2021-05-03 15:00:00|406.7|404.3|407.95|405.55|409.41|407.01|406.7|404.3|0
1620054300000|2021-05-03 15:05:00|408.05|405.65|406.5|404.1|409.04|406.64|406.32|403.92|0
1620054600000|2021-05-03 15:10:00|406.69|404.29|409.22|406.82|410.13|407.73|406.5|404.1|0
1620054900000|2021-05-03 15:15:00|409.32|406.92|408.31|405.91|410.13|407.73|407.23|404.83|0
1620055200000|2021-05-03 15:20:00|408.5|406.1|408.5|406.1|409.59|407.19|407.59|405.19|0
1620055500000|2021-05-03 15:25:00|408.68|406.28|410.49|408.09|410.68|408.28|408.5|406.1|0
1620055800000|2021-05-03 15:30:00|410.31|407.91|406.86|404.46|410.86|408.46|406.68|404.28|0
1620056100000|2021-05-03 15:35:00|407.04|404.64|406.68|404.28|407.22|404.82|405.77|403.37|0
1620056400000|2021-05-03 15:40:00|407.04|404.64|405.41|403.01|407.4|405|405.23|402.83|0
1620056700000|2021-05-03 15:45:00|405.23|402.83|406.13|403.73|406.13|403.73|405.05|402.65|0
1620057000000|2021-05-03 15:50:00|406.05|403.65|408.67|406.27|408.85|406.45|405.59|403.19|0
1620057300000|2021-05-03 15:55:00|409.03|406.63|406.31|403.91|409.03|406.63|405.77|403.37|0
1620057600000|2021-05-03 16:00:00|406.13|403.73|406.67|404.27|407.4|405|406.13|403.73|0
1620057900000|2021-05-03 16:05:00|406.59|404.19|407.4|405|407.58|405.18|406.31|403.91|0
1620058200000|2021-05-03 16:10:00|407.58|405.18|407.76|405.36|408.66|406.26|407.03|404.63|0
1620058500000|2021-05-03 16:15:00|407.94|405.54|408.3|405.9|408.4|406|407.58|405.18|0
1620058800000|2021-05-03 16:20:00|408.48|406.08|407.94|405.54|409.39|406.99|407.03|404.63|0
1620059100000|2021-05-03 16:25:00|408.3|405.9|408.84|406.44|409.21|406.81|407.57|405.17|0
1620059400000|2021-05-03 16:30:00|409.02|406.62|408.84|406.44|410.3|407.9|408.66|406.26|0
1620059700000|2021-05-03 16:35:00|408.94|406.54|409.2|406.8|409.93|407.53|408.84|406.44|0
1620060000000|2021-05-03 16:40:00|409.02|406.62|410.02|407.62|410.11|407.71|408.48|406.08|0
1620060300000|2021-05-03 16:45:00|410.11|407.71|410.11|407.71|410.29|407.89|409.02|406.62|0
1620060600000|2021-05-03 16:50:00|409.93|407.53|408.65|406.25|410.66|408.26|408.47|406.07|0
1620060900000|2021-05-03 16:55:00|408.47|406.07|408.65|406.25|409.56|407.16|407.93|405.53|0
1620061200000|2021-05-03 17:00:00|408.57|406.17|408.29|405.89|408.65|406.25|407.56|405.16|0
1620061500000|2021-05-03 17:05:00|408.11|405.71|408.29|405.89|409.01|406.61|407.56|405.16|0
1620061800000|2021-05-03 17:10:00|408.65|406.25|408.47|406.07|409.2|406.8|407.74|405.34|0
1620062100000|2021-05-03 17:15:00|408.56|406.16|408.1|405.7|408.83|406.43|407.47|405.07|0
1620062400000|2021-05-03 17:20:00|407.92|405.52|409.37|406.97|409.37|406.97|407.02|404.62|0
1620062700000|2021-05-03 17:25:00|409.56|407.16|409.37|406.97|409.92|407.52|408.28|405.88|0
1620063000000|2021-05-03 17:30:00|409.55|407.15|409.01|406.61|409.74|407.34|408.83|406.43|0
1620063300000|2021-05-03 17:35:00|408.92|406.52|408.83|406.43|409.73|407.33|408.46|406.06|0
1620063600000|2021-05-03 17:40:00|408.64|406.24|408.28|405.88|409.01|406.61|407.47|405.07|0
1620063900000|2021-05-03 17:45:00|408.46|406.06|407.92|405.52|408.46|406.06|407.37|404.97|0
1620064200000|2021-05-03 17:50:00|408.1|405.7|407.73|405.33|408.73|406.33|407.37|404.97|0
1620064500000|2021-05-03 17:55:00|407.91|405.51|407.91|405.51|408.1|405.7|407.55|405.15|0
1620064800000|2021-05-03 18:00:00|407.55|405.15|407.19|404.79|407.73|405.33|406.64|404.24|0
1620065100000|2021-05-03 18:05:00|407|404.6|407.18|404.78|407.37|404.97|405.92|403.52|0
1620065400000|2021-05-03 18:10:00|407.1|404.7|406.28|403.88|407.18|404.78|406.28|403.88|0
1620065700000|2021-05-03 18:15:00|406.1|403.7|406.28|403.88|406.91|404.51|405.91|403.51|0
1620066000000|2021-05-03 18:20:00|406.1|403.7|406.19|403.79|406.82|404.42|405.73|403.33|0
1620066300000|2021-05-03 18:25:00|406.09|403.69|405.19|402.79|406.09|403.69|404.83|402.43|0
1620066600000|2021-05-03 18:30:00|405.01|402.61|404.1|401.7|405.01|402.61|403.2|400.8|0
1620066900000|2021-05-03 18:35:00|403.92|401.52|404.27|401.87|404.64|402.24|403.91|401.51|0
1620067200000|2021-05-03 18:40:00|404.09|401.69|403.73|401.33|404.27|401.87|403.37|400.97|0
1620067500000|2021-05-03 18:45:00|403.55|401.15|403.55|401.15|403.91|401.51|403.01|400.61|0
1620067800000|2021-05-03 18:50:00|403.46|401.06|402.38|399.98|403.46|401.06|402.38|399.98|0
1620068100000|2021-05-03 18:55:00|402.46|400.06|403.36|400.96|403.91|401.51|402.46|400.06|0
1620068400000|2021-05-03 19:00:00|403.18|400.78|404.81|402.41|404.81|402.41|403.18|400.78|0
1620068700000|2021-05-03 19:05:00|404.63|402.23|404.08|401.68|405.72|403.32|403.54|401.14|0
1620069000000|2021-05-03 19:10:00|404.27|401.87|405.71|403.31|405.89|403.49|404.27|401.87|0
1620069300000|2021-05-03 19:15:00|405.89|403.49|407.34|404.94|407.71|405.31|405.53|403.13|0
1620069600000|2021-05-03 19:20:00|407.53|405.13|406.98|404.58|407.8|405.4|406.8|404.4|0
1620069900000|2021-05-03 19:25:00|407.16|404.76|406.8|404.4|407.71|405.31|406.62|404.22|0
1620070200000|2021-05-03 19:30:00|406.98|404.58|408.07|405.67|408.8|406.4|406.71|404.31|0
1620070500000|2021-05-03 19:35:00|407.89|405.49|408.43|406.03|408.61|406.21|407.34|404.94|0
1620070800000|2021-05-03 19:40:00|408.61|406.21|408.98|406.58|409.52|407.12|408.07|405.67|0
1620071100000|2021-05-03 19:45:00|408.79|406.39|410.25|407.85|410.25|407.85|408.79|406.39|0
1620071400000|2021-05-03 19:50:00|410.16|407.76|411.71|409.31|411.89|409.49|410.07|407.67|0
1620071700000|2021-05-03 19:55:00|411.89|409.49|409.52|407.12|413.54|411.14|409.52|407.12|0
1620072000000|2021-05-03 20:00:00|409.88|407.48|409.7|407.3|410.43|408.03|409.52|407.12|0
1620072300000|2021-05-03 20:05:00|409.88|407.48|410.61|408.21|410.61|408.21|409.88|407.48|0
1620072600000|2021-05-03 20:10:00|410.7|408.3|412.36|409.96|412.71|410.31|410.7|408.3|0
1620072900000|2021-05-03 20:15:00|412.52|409.72|412.17|409.37|412.52|409.72|412.17|409.37|0
1620073200000|2021-05-03 20:20:00|412.23|409.43|412.41|409.61|412.49|409.69|412.12|409.32|0
1620073500000|2021-05-03 20:25:00|412.36|409.56|412.46|409.66|412.57|409.77|412.33|409.53|0
1620073800000|2021-05-03 20:30:00|412.54|409.74|412.18|409.38|412.54|409.74|411.63|408.83|0
1620074100000|2021-05-03 20:35:00|411.99|409.19|412.17|409.37|412.36|409.56|411.81|409.01|0
1620074400000|2021-05-03 20:40:00|411.99|409.19|411.81|409.01|412.17|409.37|411.81|409.01|0
1620074700000|2021-05-03 20:45:00|411.63|408.83|411.44|408.64|411.81|409.01|411.44|408.64|0
1620075000000|2021-05-03 20:50:00|411.62|408.82|411.62|408.82|411.99|409.19|411.44|408.64|0
1620075300000|2021-05-03 20:55:00|411.81|409.01|411.8|409|412.35|409.55|411.26|408.46|0
1620075600000|2021-05-03 21:00:00|411.9|409.1|412.37|409.57|412.37|409.57|411.67|408.87|0
1620075900000|2021-05-03 21:05:00|411.96|409.16|412.12|409.32|413.01|410.21|411.96|409.16|0
1620076200000|2021-05-03 21:10:00|411.96|409.16|412.15|409.35|412.15|409.35|411.96|409.16|0
1620076500000|2021-05-03 21:15:00|412.01|409.21|412.15|409.35|412.15|409.35|411.96|409.16|0
1620076800000|2021-05-03 21:20:00|412.07|409.27|412.04|409.24|412.23|409.43|411.88|409.08|0
1620077100000|2021-05-03 21:25:00|411.91|409.11|412.09|409.29|412.15|409.35|411.91|409.11|0
1620077700000|2021-05-03 21:35:00|412.17|409.37|412.31|409.51|412.31|409.51|412.17|409.37|0
1620078000000|2021-05-03 21:40:00|412.14|409.34|412.14|409.34|412.14|409.34|412.14|409.34|0
1620078300000|2021-05-03 21:45:00|412.31|409.51|412.38|409.58|412.44|409.64|412.3|409.5|0
1620078600000|2021-05-03 21:50:00|412.25|409.45|412.22|409.42|412.3|409.5|412.16|409.36|0
1620078900000|2021-05-03 21:55:00|412.16|409.36|412.11|409.31|412.16|409.36|412.08|409.28|0
1620079200000|2021-05-03 22:00:00|411.42|408.62|411.88|409.08|412.24|409.44|410.6|407.8|0
1620079500000|2021-05-03 22:05:00|411.69|408.89|411.69|408.89|411.88|409.08|411.15|408.35|0
1620079800000|2021-05-03 22:10:00|411.79|408.99|411.69|408.89|412.24|409.44|411.51|408.71|0
1620080100000|2021-05-03 22:15:00|411.51|408.71|411.69|408.89|412.24|409.44|411.51|408.71|0
1620080400000|2021-05-03 22:20:00|411.51|408.71|411.87|409.07|411.87|409.07|411.51|408.71|0
1620080700000|2021-05-03 22:25:00|412.05|409.25|411.87|409.07|412.05|409.25|411.69|408.89|0
1620081000000|2021-05-03 22:30:00|411.69|408.89|411.5|408.7|411.69|408.89|411.32|408.52|0
1620081300000|2021-05-03 22:35:00|411.69|408.89|412.05|409.25|412.23|409.43|411.69|408.89|0
1620081600000|2021-05-03 22:40:00|411.87|409.07|411.87|409.07|412.05|409.25|411.87|409.07|0
1620081900000|2021-05-03 22:45:00|411.68|408.88|411.68|408.88|411.87|409.07|411.68|408.88|0
1620082200000|2021-05-03 22:50:00|411.87|409.07|411.5|408.7|411.87|409.07|411.32|408.52|0
1620082500000|2021-05-03 22:55:00|411.68|408.88|411.86|409.06|411.86|409.06|411.68|408.88|0
1620083100000|2021-05-03 23:05:00|412.04|409.24|412.77|409.97|413.32|410.52|412.04|409.24|0
1620083400000|2021-05-03 23:10:00|412.59|409.79|412.77|409.97|412.96|410.16|412.59|409.79|0
1620083700000|2021-05-03 23:15:00|412.87|410.07|413.14|410.34|413.97|411.17|412.87|410.07|0
1620084000000|2021-05-03 23:20:00|413.32|410.52|414.79|411.99|415.34|412.54|413.32|410.52|0
1620084300000|2021-05-03 23:25:00|414.6|411.8|414.42|411.62|415.15|412.35|414.23|411.43|0
1620084600000|2021-05-03 23:30:00|414.6|411.8|414.42|411.62|415.15|412.35|414.42|411.62|0
1620084900000|2021-05-03 23:35:00|414.51|411.71|413.87|411.07|414.6|411.8|413.87|411.07|0
1620085200000|2021-05-03 23:40:00|414.23|411.43|414.23|411.43|414.23|411.43|414.05|411.25|0
1620085500000|2021-05-03 23:45:00|414.05|411.25|414.41|411.61|414.41|411.61|414.05|411.25|0
1620085800000|2021-05-03 23:50:00|414.23|411.43|414.96|412.16|414.96|412.16|414.23|411.43|0
1620086100000|2021-05-03 23:55:00|414.78|411.98|414.59|411.79|414.96|412.16|414.51|411.71|0
1620086400000|2021-05-04 00:00:00|414.96|412.16|413.86|411.06|414.96|412.16|413.31|410.51|0
1620086700000|2021-05-04 00:05:00|414.04|411.24|415.88|413.08|416.06|413.26|413.86|411.06|0
1620087000000|2021-05-04 00:10:00|415.79|412.99|415.51|412.71|415.88|413.08|415.14|412.34|0
1620087300000|2021-05-04 00:15:00|415.69|412.89|415.69|412.89|415.69|412.89|414.96|412.16|0
1620087600000|2021-05-04 00:20:00|415.51|412.71|416.24|413.44|416.61|413.81|415.51|412.71|0
1620087900000|2021-05-04 00:25:00|416.06|413.26|416.42|413.62|416.61|413.81|416.06|413.26|0
1620088200000|2021-05-04 00:30:00|416.61|413.81|416.42|413.62|416.61|413.81|416.24|413.44|0
1620088500000|2021-05-04 00:35:00|416.6|413.8|415.5|412.7|416.6|413.8|415.32|412.52|0
1620088800000|2021-05-04 00:40:00|415.68|412.88|415.5|412.7|415.87|413.07|415.32|412.52|0
1620089100000|2021-05-04 00:45:00|415.68|412.88|415.32|412.52|415.68|412.88|415.32|412.52|0
1620089400000|2021-05-04 00:50:00|415.5|412.7|415.5|412.7|415.87|413.07|415.31|412.51|0
1620089700000|2021-05-04 00:55:00|415.41|412.61|415.31|412.51|415.68|412.88|415.31|412.51|0
1620090000000|2021-05-04 01:00:00|415.5|412.7|415.86|413.06|416.41|413.61|415.5|412.7|0
1620090300000|2021-05-04 01:05:00|415.96|413.16|416.23|413.43|416.23|413.43|415.68|412.88|0
1620090600000|2021-05-04 01:10:00|416.05|413.25|416.6|413.8|416.96|414.16|416.04|413.24|0
1620090900000|2021-05-04 01:15:00|416.69|413.89|417.7|414.9|417.7|414.9|416.41|413.61|0
1620091200000|2021-05-04 01:20:00|417.61|414.81|419.35|416.55|419.72|416.92|417.51|414.71|0
1620091500000|2021-05-04 01:25:00|419.17|416.37|419.35|416.55|419.72|416.92|419.17|416.37|0
1620091800000|2021-05-04 01:30:00|419.54|416.74|418.43|415.63|419.91|417.11|418.25|415.45|0
1620092100000|2021-05-04 01:35:00|418.61|415.81|418.89|416.09|419.17|416.37|418.43|415.63|0
1620092400000|2021-05-04 01:40:00|418.8|416|419.53|416.73|420.09|417.29|418.8|416|0
1620092700000|2021-05-04 01:45:00|419.9|417.1|419.35|416.55|419.9|417.1|418.98|416.18|0
1620093000000|2021-05-04 01:50:00|419.44|416.64|419.26|416.46|419.53|416.73|418.98|416.18|0
1620093300000|2021-05-04 01:55:00|419.16|416.36|419.72|416.92|419.9|417.1|419.16|416.36|0
1620093600000|2021-05-04 02:00:00|419.9|417.1|419.53|416.73|420.27|417.47|419.16|416.36|0
1620093900000|2021-05-04 02:05:00|419.71|416.91|419.71|416.91|419.9|417.1|419.16|416.36|0
1620094200000|2021-05-04 02:10:00|419.9|417.1|419.9|417.1|419.9|417.1|419.53|416.73|0
1620094500000|2021-05-04 02:15:00|420.08|417.28|419.9|417.1|420.27|417.47|419.9|417.1|0
1620094800000|2021-05-04 02:20:00|419.71|416.91|420.26|417.46|421|418.2|419.71|416.91|0
1620095100000|2021-05-04 02:25:00|420.08|417.28|419.15|416.35|420.26|417.46|418.97|416.17|0
1620095400000|2021-05-04 02:30:00|419.07|416.27|419.15|416.35|419.52|416.72|418.97|416.17|0
1620095700000|2021-05-04 02:35:00|418.97|416.17|419.15|416.35|419.52|416.72|418.97|416.17|0
1620096000000|2021-05-04 02:40:00|418.97|416.17|419.43|416.63|419.52|416.72|418.78|415.98|0
1620096300000|2021-05-04 02:45:00|419.52|416.72|419.15|416.35|419.52|416.72|419.06|416.26|0
1620096600000|2021-05-04 02:50:00|419.06|416.26|418.96|416.16|419.15|416.35|418.96|416.16|0
1620096900000|2021-05-04 02:55:00|418.78|415.98|418.23|415.43|418.96|416.16|418.04|415.24|0
1620097200000|2021-05-04 03:00:00|418.41|415.61|418.78|415.98|419.15|416.35|418.41|415.61|0
1620097500000|2021-05-04 03:05:00|418.59|415.79|418.41|415.61|418.78|415.98|418.22|415.42|0
1620097800000|2021-05-04 03:10:00|418.59|415.79|418.87|416.07|418.96|416.16|418.59|415.79|0
1620098100000|2021-05-04 03:15:00|418.78|415.98|419.7|416.9|419.7|416.9|418.78|415.98|0
1620098400000|2021-05-04 03:20:00|419.88|417.08|419.51|416.71|420.16|417.36|419.33|416.53|0
1620098700000|2021-05-04 03:25:00|419.42|416.62|418.4|415.6|419.51|416.71|418.22|415.42|0
1620099000000|2021-05-04 03:30:00|418.22|415.42|418.22|415.42|418.59|415.79|418.03|415.23|0
1620099300000|2021-05-04 03:35:00|418.4|415.6|418.22|415.42|418.4|415.6|418.03|415.23|0
1620099600000|2021-05-04 03:40:00|418.03|415.23|417.85|415.05|418.03|415.23|417.66|414.86|0
1620099900000|2021-05-04 03:45:00|417.66|414.86|418.4|415.6|418.4|415.6|417.66|414.86|0
1620100200000|2021-05-04 03:50:00|418.21|415.41|418.4|415.6|418.77|415.97|418.21|415.41|0
1620100500000|2021-05-04 03:55:00|418.49|415.69|418.21|415.41|418.58|415.78|418.21|415.41|0
1620100800000|2021-05-04 04:00:00|418.4|415.6|418.03|415.23|418.4|415.6|417.84|415.04|0
1620101100000|2021-05-04 04:05:00|418.21|415.41|418.39|415.59|418.95|416.15|418.03|415.23|0
1620101400000|2021-05-04 04:10:00|418.21|415.41|418.76|415.96|418.76|415.96|418.21|415.41|0
1620101700000|2021-05-04 04:15:00|418.95|416.15|418.94|416.14|418.95|416.15|418.94|416.14|0
1620102000000|2021-05-04 04:20:00|418.76|415.96|418.57|415.77|418.76|415.96|418.57|415.77|0
1620102300000|2021-05-04 04:25:00|418.76|415.96|418.94|416.14|419.13|416.33|418.76|415.96|0
1620102600000|2021-05-04 04:30:00|418.76|415.96|418.02|415.22|418.76|415.96|417.84|415.04|0
1620102900000|2021-05-04 04:35:00|417.83|415.03|418.39|415.59|418.39|415.59|417.83|415.03|0
1620103200000|2021-05-04 04:40:00|418.2|415.4|418.2|415.4|418.39|415.59|418.2|415.4|0
1620103500000|2021-05-04 04:45:00|418.39|415.59|417.83|415.03|418.39|415.59|417.83|415.03|0
1620103800000|2021-05-04 04:50:00|418.02|415.22|418.2|415.4|418.2|415.4|418.01|415.21|0
1620104100000|2021-05-04 04:55:00|418.38|415.58|418.01|415.21|418.38|415.58|417.83|415.03|0
1620104400000|2021-05-04 05:00:00|417.83|415.03|417.83|415.03|418.2|415.4|417.46|414.66|0
1620104700000|2021-05-04 05:05:00|417.64|414.84|417.37|414.57|417.64|414.84|417.09|414.29|0
1620105000000|2021-05-04 05:10:00|417.27|414.47|418.01|415.21|418.38|415.58|417.27|414.47|0
1620105300000|2021-05-04 05:15:00|417.83|415.03|417.46|414.66|418.01|415.21|417.27|414.47|0
1620105600000|2021-05-04 05:20:00|417.64|414.84|417.64|414.84|417.82|415.02|417.27|414.47|0
1620105900000|2021-05-04 05:25:00|417.82|415.02|417.27|414.47|418.01|415.21|417.27|414.47|0
1620106200000|2021-05-04 05:30:00|417.18|414.38|417.82|415.02|417.82|415.02|417.09|414.29|0
1620106500000|2021-05-04 05:35:00|417.73|414.93|417.36|414.56|417.82|415.02|417.27|414.47|0
1620106800000|2021-05-04 05:40:00|417.45|414.65|415.98|413.18|417.45|414.65|415.8|413|0
1620107100000|2021-05-04 05:45:00|415.8|413|415.79|412.99|416.35|413.55|415.79|412.99|0
1620107400000|2021-05-04 05:50:00|415.89|413.09|416.16|413.36|416.16|413.36|415.79|412.99|0
1620107700000|2021-05-04 05:55:00|415.98|413.18|416.16|413.36|416.16|413.36|415.79|412.99|0
1620108000000|2021-05-04 06:00:00|416.34|413.54|415.42|412.62|416.53|413.73|415.24|412.44|0
1620108300000|2021-05-04 06:05:00|415.06|412.26|414.69|411.89|415.24|412.44|414.14|411.34|0
1620108600000|2021-05-04 06:10:00|414.5|411.7|414.87|412.07|415.05|412.25|414.32|411.52|0
1620108900000|2021-05-04 06:15:00|415.05|412.25|415.6|412.8|415.6|412.8|414.87|412.07|0
1620109200000|2021-05-04 06:20:00|415.7|412.9|415.79|412.99|415.97|413.17|415.42|412.62|0
1620109500000|2021-05-04 06:25:00|415.97|413.17|415.6|412.8|415.97|413.17|415.23|412.43|0
1620109800000|2021-05-04 06:30:00|415.42|412.62|415.6|412.8|416.25|413.45|415.42|412.62|0
1620110100000|2021-05-04 06:35:00|415.42|412.62|415.42|412.62|415.42|412.62|415.05|412.25|0
1620110400000|2021-05-04 06:40:00|415.23|412.43|415.23|412.43|415.97|413.17|415.23|412.43|0
1620110700000|2021-05-04 06:45:00|415.33|412.53|415.6|412.8|415.78|412.98|414.86|412.06|0
1620111000000|2021-05-04 06:50:00|415.41|412.61|415.41|412.61|415.6|412.8|415.04|412.24|0
1620111300000|2021-05-04 06:55:00|415.51|412.71|414.68|411.88|415.6|412.8|414.68|411.88|0
1620111600000|2021-05-04 07:00:00|414.86|412.06|412.53|409.73|414.86|412.06|411.98|409.18|0
1620111900000|2021-05-04 07:05:00|412.51|410.11|411.23|408.83|413.43|411.03|411.23|408.83|0
1620112200000|2021-05-04 07:10:00|411.41|409.01|410.13|407.73|411.78|409.38|410.13|407.73|0
1620112500000|2021-05-04 07:15:00|410.31|407.91|410.86|408.46|411.04|408.64|410.13|407.73|0
1620112800000|2021-05-04 07:20:00|410.68|408.28|413.06|410.66|413.06|410.66|410.68|408.28|0
1620113100000|2021-05-04 07:25:00|413.52|411.12|413.61|411.21|415.26|412.86|412.69|410.29|0
1620113400000|2021-05-04 07:30:00|413.79|411.39|415.81|413.41|415.81|413.41|413.61|411.21|0
1620113700000|2021-05-04 07:35:00|415.63|413.23|416.55|414.15|416.92|414.52|415.45|413.05|0
1620114000000|2021-05-04 07:40:00|416.92|414.52|416.92|414.52|418.21|415.81|416.83|414.43|0
1620114300000|2021-05-04 07:45:00|416.73|414.33|416.73|414.33|418.21|415.81|416.55|414.15|0
1620114600000|2021-05-04 07:50:00|416.92|414.52|415.99|413.59|417.1|414.7|415.81|413.41|0
1620114900000|2021-05-04 07:55:00|415.81|413.41|415.81|413.41|416.36|413.96|415.62|413.22|0
1620115200000|2021-05-04 08:00:00|415.99|413.59|415.81|413.41|417.84|415.44|415.26|412.86|0
1620115500000|2021-05-04 08:05:00|415.62|413.22|415.25|412.85|415.99|413.59|414.89|412.49|0
1620115800000|2021-05-04 08:10:00|415.07|412.67|415.44|413.04|415.81|413.41|414.8|412.4|0
1620116100000|2021-05-04 08:15:00|415.62|413.22|414.43|412.03|415.99|413.59|414.33|411.93|0
1620116400000|2021-05-04 08:20:00|414.52|412.12|412.49|410.09|414.7|412.3|412.31|409.91|0
1620116700000|2021-05-04 08:25:00|412.68|410.28|413.41|411.01|413.59|411.19|412.68|410.28|0
1620117000000|2021-05-04 08:30:00|413.23|410.83|414.51|412.11|414.51|412.11|413.23|410.83|0
1620117300000|2021-05-04 08:35:00|414.88|412.48|415.43|413.03|416.91|414.51|414.7|412.3|0
1620117600000|2021-05-04 08:40:00|415.53|413.13|415.61|413.21|416.17|413.77|415.06|412.66|0
1620117900000|2021-05-04 08:45:00|415.43|413.03|415.43|413.03|415.61|413.21|414.69|412.29|0
1620118200000|2021-05-04 08:50:00|415.61|413.21|414.87|412.47|415.61|413.21|414.51|412.11|0
1620118500000|2021-05-04 08:55:00|414.69|412.29|414.69|412.29|415.24|412.84|414.14|411.74|0
1620118800000|2021-05-04 09:00:00|414.87|412.47|415.79|413.39|415.79|413.39|414.51|412.11|0
1620119100000|2021-05-04 09:05:00|415.89|413.49|414.14|411.74|416.35|413.95|414.14|411.74|0
1620119400000|2021-05-04 09:10:00|414.32|411.92|414.87|412.47|414.87|412.47|413.95|411.55|0
1620119700000|2021-05-04 09:15:00|415.15|412.75|415.33|412.93|415.42|413.02|414.69|412.29|0
1620120000000|2021-05-04 09:20:00|415.42|413.02|415.05|412.65|415.61|413.21|414.87|412.47|0
1620120300000|2021-05-04 09:25:00|415.24|412.84|415.33|412.93|415.42|413.02|415.05|412.65|0
1620120600000|2021-05-04 09:30:00|415.23|412.83|413.95|411.55|415.23|412.83|413.4|411|0
1620120900000|2021-05-04 09:35:00|413.76|411.36|413.03|410.63|413.95|411.55|412.84|410.44|0
1620121200000|2021-05-04 09:40:00|412.84|410.44|412.84|410.44|413.39|410.99|412.29|409.89|0
1620121500000|2021-05-04 09:45:00|412.75|410.35|412.47|410.07|413.39|410.99|412.2|409.8|0
1620121800000|2021-05-04 09:50:00|412.29|409.89|411.37|408.97|412.29|409.89|411.19|408.79|0
1620122100000|2021-05-04 09:55:00|411.55|409.15|411.74|409.34|412.02|409.62|411.37|408.97|0
1620122400000|2021-05-04 10:00:00|411.55|409.15|411.55|409.15|411.92|409.52|411.19|408.79|0
1620122700000|2021-05-04 10:05:00|411.37|408.97|411.37|408.97|411.74|409.34|410.82|408.42|0
1620123000000|2021-05-04 10:10:00|411.46|409.06|411|408.6|411.55|409.15|411|408.6|0
1620123300000|2021-05-04 10:15:00|410.82|408.42|411.37|408.97|411.55|409.15|410.27|407.87|0
1620123600000|2021-05-04 10:20:00|411.55|409.15|412.1|409.7|412.46|410.06|411.18|408.78|0
1620123900000|2021-05-04 10:25:00|411.91|409.51|412.28|409.88|412.46|410.06|411.91|409.51|0
1620124200000|2021-05-04 10:30:00|412.1|409.7|411.46|409.06|413.01|410.61|411.36|408.96|0
1620124500000|2021-05-04 10:35:00|411.54|409.14|412.46|410.06|412.46|410.06|410.99|408.59|0
1620124800000|2021-05-04 10:40:00|412.64|410.24|413.38|410.98|413.56|411.16|412.09|409.69|0
1620125100000|2021-05-04 10:45:00|413.19|410.79|413.38|410.98|413.56|411.16|412.83|410.43|0
1620125400000|2021-05-04 10:50:00|413.19|410.79|413.01|410.61|413.56|411.16|412.27|409.87|0
1620125700000|2021-05-04 10:55:00|412.82|410.42|411.91|409.51|412.82|410.42|411.36|408.96|0
1620126000000|2021-05-04 11:00:00|412.09|409.69|410.8|408.4|412.27|409.87|410.8|408.4|0
1620126300000|2021-05-04 11:05:00|410.99|408.59|411.72|409.32|411.72|409.32|410.99|408.59|0
1620126600000|2021-05-04 11:10:00|411.54|409.14|411.9|409.5|412.09|409.69|411.35|408.95|0
1620126900000|2021-05-04 11:15:00|411.72|409.32|412.27|409.87|412.27|409.87|411.17|408.77|0
1620127200000|2021-05-04 11:20:00|412.08|409.68|412.45|410.05|412.63|410.23|411.53|409.13|0
1620127500000|2021-05-04 11:25:00|412.27|409.87|411.71|409.31|412.27|409.87|411.53|409.13|0
1620127800000|2021-05-04 11:30:00|411.9|409.5|414.28|411.88|414.28|411.88|411.9|409.5|0
1620128100000|2021-05-04 11:35:00|414.1|411.7|417.42|415.02|417.6|415.2|414.1|411.7|0
1620128400000|2021-05-04 11:40:00|417.6|415.2|423.66|421.26|426.7|424.3|417.6|415.2|0
1620128700000|2021-05-04 11:45:00|423.95|421.55|426.26|423.86|427.93|425.53|423.95|421.55|0
1620129000000|2021-05-04 11:50:00|426.44|424.04|420.48|418.08|426.63|424.23|420.2|417.8|0
1620129300000|2021-05-04 11:55:00|420.57|418.17|422.04|419.64|422.23|419.83|420.38|417.98|0
1620129600000|2021-05-04 12:00:00|422.23|419.83|422.23|419.83|423.53|421.13|421.86|419.46|0
1620129900000|2021-05-04 12:05:00|422.41|420.01|424.08|421.68|424.27|421.87|422.41|420.01|0
1620130200000|2021-05-04 12:10:00|424.27|421.87|425.52|423.12|427.25|424.85|423.57|421.17|0
1620130500000|2021-05-04 12:15:00|425.89|423.49|425.89|423.49|427.39|424.99|425.06|422.66|0
1620130800000|2021-05-04 12:20:00|425.71|423.31|427.76|425.36|427.95|425.55|425.71|423.31|0
1620131100000|2021-05-04 12:25:00|427.57|425.17|428.13|425.73|430.19|427.79|427.11|424.71|0
1620131400000|2021-05-04 12:30:00|428.5|426.1|424.96|422.56|428.69|426.29|424.96|422.56|0
1620131700000|2021-05-04 12:35:00|424.77|422.37|425.7|423.3|426.26|423.86|424.77|422.37|0
1620132000000|2021-05-04 12:40:00|425.89|423.49|426.45|424.05|427.19|424.79|425.89|423.49|0
1620132300000|2021-05-04 12:45:00|426.82|424.42|426.63|424.23|427.75|425.35|426.26|423.86|0
1620132600000|2021-05-04 12:50:00|426.82|424.42|425.89|423.49|427.94|425.54|425.14|422.74|0
1620132900000|2021-05-04 12:55:00|426.07|423.67|425.88|423.48|426.07|423.67|425.14|422.74|0
1620133200000|2021-05-04 13:00:00|425.51|423.11|426.26|423.86|427.19|424.79|425.32|422.92|0
1620133500000|2021-05-04 13:05:00|426.07|423.67|427.56|425.16|428.68|426.28|425.7|423.3|0
1620133800000|2021-05-04 13:10:00|427.93|425.53|426.21|423.81|428.12|425.72|426.21|423.81|0
1620134100000|2021-05-04 13:15:00|426.02|423.62|427.51|425.11|427.7|425.3|426.02|423.62|0
1620134400000|2021-05-04 13:20:00|427.61|425.21|427.14|424.74|427.7|425.3|426.58|424.18|0
1620134700000|2021-05-04 13:25:00|427.05|424.65|424.52|422.12|427.14|424.74|424.52|422.12|0
1620135000000|2021-05-04 13:30:00|424.71|422.31|423.03|420.63|426.95|424.55|420.81|418.41|0
1620135300000|2021-05-04 13:35:00|423.96|421.56|426.57|424.17|426.57|424.17|423.22|420.82|0
1620135600000|2021-05-04 13:40:00|426.2|423.8|432.95|430.55|432.95|430.55|426.2|423.8|0
1620135900000|2021-05-04 13:45:00|433.32|430.92|437.09|434.69|438.8|436.4|433.13|430.73|0
1620136200000|2021-05-04 13:50:00|436.9|434.5|441.34|438.94|443.18|440.78|436.9|434.5|0
1620136500000|2021-05-04 13:55:00|440.77|438.37|443.97|441.57|444.92|442.52|440.39|437.99|0
1620136800000|2021-05-04 14:00:00|444.16|441.76|446.81|444.41|449.27|446.87|444.16|441.76|0
1620137100000|2021-05-04 14:05:00|447.18|444.78|444.05|441.65|449.71|447.31|443.11|440.71|0
1620137400000|2021-05-04 14:10:00|444.24|441.84|444.24|441.84|448.58|446.18|444.05|441.65|0
1620137700000|2021-05-04 14:15:00|444.62|442.22|441.42|439.02|449.71|447.31|441.42|439.02|0
1620138000000|2021-05-04 14:20:00|441.8|439.4|443.49|441.09|444.05|441.65|441.8|439.4|0
1620138300000|2021-05-04 14:25:00|444.05|441.65|441.79|439.39|444.05|441.65|439.92|437.52|0
1620138600000|2021-05-04 14:30:00|441.98|439.58|447.35|444.95|447.82|445.42|441.98|439.58|0
1620138900000|2021-05-04 14:35:00|447.25|444.85|441.42|439.02|447.44|445.04|441.23|438.83|0
1620139200000|2021-05-04 14:40:00|441.04|438.64|444.8|442.4|444.99|442.59|440.67|438.27|0
1620139500000|2021-05-04 14:45:00|444.99|442.59|447.06|444.66|448.38|445.98|443.67|441.27|0
1620139800000|2021-05-04 14:50:00|447.25|444.85|447.43|445.03|449.52|447.12|447.25|444.85|0
1620140100000|2021-05-04 14:55:00|447.62|445.22|449.7|447.3|449.89|447.49|445.36|442.96|0
1620140400000|2021-05-04 15:00:00|449.89|447.49|448.76|446.36|452.36|449.96|446.3|443.9|0
1620140700000|2021-05-04 15:05:00|448.57|446.17|447.81|445.41|452.92|450.52|447.24|444.84|0
1620141000000|2021-05-04 15:10:00|448|445.6|457.11|454.71|457.11|454.71|447.43|445.03|0
1620141300000|2021-05-04 15:15:00|457.3|454.9|456.92|454.52|459.41|457.01|456.35|453.95|0
1620141600000|2021-05-04 15:20:00|457.11|454.71|460.24|457.84|460.24|457.84|455.52|453.12|0
1620141900000|2021-05-04 15:25:00|460.62|458.22|454.74|452.34|461.38|458.98|454.74|452.34|0
1620142200000|2021-05-04 15:30:00|454.93|452.53|454.55|452.15|455.5|453.1|450|447.6|0
1620142500000|2021-05-04 15:35:00|454.74|452.34|453.61|451.21|455.5|453.1|452.09|449.69|0
1620142800000|2021-05-04 15:40:00|453.79|451.39|455.5|453.1|457.02|454.62|453.79|451.39|0
1620143100000|2021-05-04 15:45:00|455.22|452.82|457.2|454.8|458.53|456.13|454.93|452.53|0
1620143400000|2021-05-04 15:50:00|457.77|455.37|461.01|458.61|461.77|459.37|457.77|455.37|0
1620143700000|2021-05-04 15:55:00|460.82|458.42|460.05|457.65|463.49|461.09|459.67|457.27|0
1620144000000|2021-05-04 16:00:00|460.62|458.22|456.06|453.66|461.2|458.8|455.49|453.09|0
1620144300000|2021-05-04 16:05:00|456.25|453.85|454.17|451.77|457.39|454.99|453.22|450.82|0
1620144600000|2021-05-04 16:10:00|454.36|451.96|450.77|448.37|454.36|451.96|449.82|447.42|0
1620144900000|2021-05-04 16:15:00|450.58|448.18|449.55|447.15|452.27|449.87|449.37|446.97|0
1620145200000|2021-05-04 16:20:00|449.37|446.97|451.44|449.04|451.44|449.04|448.61|446.21|0
1620145500000|2021-05-04 16:25:00|451.25|448.85|448.99|446.59|451.63|449.23|448.99|446.59|0
1620145800000|2021-05-04 16:30:00|449.17|446.77|452.39|449.99|453.15|450.75|449.17|446.77|0
1620146100000|2021-05-04 16:35:00|452.2|449.8|452.2|449.8|452.96|450.56|450.12|447.72|0
1620146400000|2021-05-04 16:40:00|452.39|449.99|454.28|451.88|454.66|452.26|452.39|449.99|0
1620146700000|2021-05-04 16:45:00|453.9|451.5|453.9|451.5|455.52|453.12|452.95|450.55|0
1620147000000|2021-05-04 16:50:00|454.09|451.69|452.95|450.55|454.09|451.69|451.44|449.04|0
1620147300000|2021-05-04 16:55:00|453.33|450.93|454.09|451.69|454.28|451.88|452.19|449.79|0
1620147600000|2021-05-04 17:00:00|454.47|452.07|450.11|447.71|455.42|453.02|449.73|447.33|0
1620147900000|2021-05-04 17:05:00|450.3|447.9|450.11|447.71|453.14|450.74|449.35|446.95|0
1620148200000|2021-05-04 17:10:00|450.02|447.62|447.84|445.44|451.05|448.65|447.84|445.44|0
1620148500000|2021-05-04 17:15:00|448.03|445.63|448.97|446.57|449.73|447.33|446.9|444.5|0
1620148800000|2021-05-04 17:20:00|448.78|446.38|448.03|445.63|449.35|446.95|446.9|444.5|0
1620149100000|2021-05-04 17:25:00|448.22|445.82|447.27|444.87|448.41|446.01|445.58|443.18|0
1620149400000|2021-05-04 17:30:00|447.46|445.06|445.31|442.91|448.4|446|445.12|442.72|0
1620149700000|2021-05-04 17:35:00|445.12|442.72|445.31|442.91|445.87|443.47|444.18|441.78|0
1620150000000|2021-05-04 17:40:00|445.12|442.72|447.19|444.79|447.95|445.55|445.12|442.72|0
1620150300000|2021-05-04 17:45:00|447.57|445.17|447.76|445.36|449.84|447.44|446.06|443.66|0
1620150600000|2021-05-04 17:50:00|447.95|445.55|449.46|447.06|450.03|447.63|447.76|445.36|0
1620150900000|2021-05-04 17:55:00|449.65|447.25|447.57|445.17|450.03|447.63|446.81|444.41|0
1620151200000|2021-05-04 18:00:00|447.76|445.36|447.38|444.98|449.84|447.44|447.38|444.98|0
1620151500000|2021-05-04 18:05:00|447.19|444.79|446.05|443.65|448.13|445.73|445.3|442.9|0
1620151800000|2021-05-04 18:10:00|445.68|443.28|442.66|440.26|447.19|444.79|442.1|439.7|0
1620152100000|2021-05-04 18:15:00|441.91|439.51|443.98|441.58|444.54|442.14|441.91|439.51|0
1620152400000|2021-05-04 18:20:00|444.17|441.77|445.48|443.08|446.24|443.84|443.41|441.01|0
1620152700000|2021-05-04 18:25:00|445.29|442.89|446.05|443.65|447.56|445.16|444.92|442.52|0
1620153000000|2021-05-04 18:30:00|445.86|443.46|444.54|442.14|446.43|444.03|443.97|441.57|0
1620153300000|2021-05-04 18:35:00|444.35|441.95|444.35|441.95|444.73|442.33|443.41|441.01|0
1620153600000|2021-05-04 18:40:00|444.16|441.76|443.03|440.63|445.48|443.08|442.65|440.25|0
1620153900000|2021-05-04 18:45:00|443.22|440.82|441.9|439.5|443.22|440.82|441.34|438.94|0
1620154200000|2021-05-04 18:50:00|441.71|439.31|442.46|440.06|442.46|440.06|440.96|438.56|0
1620154500000|2021-05-04 18:55:00|442.28|439.88|443.76|441.36|444.17|441.77|439.83|437.43|0
1620154800000|2021-05-04 19:00:00|443.58|441.18|442.82|440.42|446.78|444.38|441.88|439.48|0
1620155100000|2021-05-04 19:05:00|443.01|440.61|445.83|443.43|447.15|444.75|442.82|440.42|0
1620155400000|2021-05-04 19:10:00|445.64|443.24|446.59|444.19|446.96|444.56|443.76|441.36|0
1620155700000|2021-05-04 19:15:00|446.96|444.56|446.02|443.62|447.15|444.75|444.89|442.49|0
1620156000000|2021-05-04 19:20:00|445.83|443.43|446.96|444.56|447.15|444.75|445.17|442.77|0
1620156300000|2021-05-04 19:25:00|447.15|444.75|445.07|442.67|448.09|445.69|444.7|442.3|0
1620156600000|2021-05-04 19:30:00|445.26|442.86|443.43|441.03|447.37|444.97|443.43|441.03|0
1620156900000|2021-05-04 19:35:00|443.24|440.84|442.22|439.82|443.8|441.4|441|438.6|0
1620157200000|2021-05-04 19:40:00|442.12|439.72|445.67|443.27|445.86|443.46|442.12|439.72|0
1620157500000|2021-05-04 19:45:00|445.86|443.46|445.3|442.9|446.99|444.59|444.55|442.15|0
1620157800000|2021-05-04 19:50:00|443.8|441.4|441.56|439.16|443.8|441.4|440.06|437.66|0
1620158100000|2021-05-04 19:55:00|441.37|438.97|434.02|431.62|441.56|439.16|434.02|431.62|0
1620158400000|2021-05-04 20:00:00|433.65|431.25|432.55|430.15|436.05|433.65|432.55|430.15|0
1620158700000|2021-05-04 20:05:00|432.36|429.96|434.59|432.19|434.59|432.19|432.36|429.96|0
1620159000000|2021-05-04 20:10:00|434.78|432.38|434.5|432.1|434.78|432.38|433.85|431.45|0
1620159300000|2021-05-04 20:15:00|434.56|431.76|434.78|431.98|434.78|431.98|434.51|431.71|0
1620159600000|2021-05-04 20:20:00|434.69|431.89|434.45|431.65|434.72|431.92|434.45|431.65|0
1620159900000|2021-05-04 20:25:00|434.42|431.62|434.29|431.49|434.42|431.62|434.23|431.43|0
1620160200000|2021-05-04 20:30:00|434.51|431.71|434.32|431.52|435.82|433.02|433.77|430.97|0
1620160500000|2021-05-04 20:35:00|434.14|431.34|433.95|431.15|434.51|431.71|433.76|430.96|0
1620160800000|2021-05-04 20:40:00|433.76|430.96|433.76|430.96|433.95|431.15|433.39|430.59|0
1620161100000|2021-05-04 20:45:00|433.95|431.15|433.76|430.96|433.95|431.15|433.58|430.78|0
1620161400000|2021-05-04 20:50:00|433.95|431.15|433.39|430.59|433.95|431.15|433.39|430.59|0
1620161700000|2021-05-04 20:55:00|433.2|430.4|432.83|430.03|433.57|430.77|432.83|430.03|0
1620162000000|2021-05-04 21:00:00|432.86|430.06|432.75|429.95|432.94|430.14|432.4|429.6|0
1620162300000|2021-05-04 21:05:00|432.81|430.01|432.75|429.95|432.83|430.03|432.64|429.84|0
1620162600000|2021-05-04 21:10:00|432.78|429.98|432.86|430.06|432.86|430.06|432.75|429.95|0
1620162900000|2021-05-04 21:15:00|432.83|430.03|432.85|430.05|432.85|430.05|432.75|429.95|0
1620163200000|2021-05-04 21:20:00|432.88|430.08|432.91|430.11|432.91|430.11|432.8|430|0
1620163500000|2021-05-04 21:25:00|432.88|430.08|432.91|430.11|432.91|430.11|432.83|430.03|0
1620163800000|2021-05-04 21:30:00|432.78|429.98|432.78|429.98|432.78|429.98|432.58|429.78|0
1620164100000|2021-05-04 21:35:00|432.8|430|432.15|429.35|432.85|430.05|432.15|429.35|0
1620164400000|2021-05-04 21:40:00|432.07|429.27|432.45|429.65|432.91|430.11|432.07|429.27|0
1620164700000|2021-05-04 21:45:00|432.42|429.62|432.3|429.5|432.42|429.62|432.26|429.46|0
1620165000000|2021-05-04 21:50:00|432.33|429.53|432.33|429.53|432.47|429.67|432.21|429.41|0
1620165300000|2021-05-04 21:55:00|432.29|429.49|432.26|429.46|432.61|429.81|432.21|429.41|0
1620165600000|2021-05-04 22:00:00|432.63|429.83|433.46|430.66|434.02|431.22|431.79|428.99|0
1620165900000|2021-05-04 22:05:00|433.56|430.76|434.21|431.41|434.95|432.15|433.37|430.57|0
1620166200000|2021-05-04 22:10:00|433.83|431.03|434.02|431.22|434.2|431.4|433.65|430.85|0
1620166500000|2021-05-04 22:15:00|434.2|431.4|433.46|430.66|434.2|431.4|433.27|430.47|0
1620166800000|2021-05-04 22:20:00|433.27|430.47|434.02|431.22|434.02|431.22|433.27|430.47|0
1620167100000|2021-05-04 22:25:00|433.83|431.03|433.83|431.03|434.2|431.4|433.83|431.03|0
1620167400000|2021-05-04 22:30:00|434.01|431.21|434.57|431.77|434.57|431.77|433.83|431.03|0
1620167700000|2021-05-04 22:35:00|434.39|431.59|433.83|431.03|434.95|432.15|433.83|431.03|0
1620168000000|2021-05-04 22:40:00|434.01|431.21|432.71|429.91|434.2|431.4|432.52|429.72|0
1620168300000|2021-05-04 22:45:00|432.52|429.72|433.08|430.28|433.08|430.28|432.33|429.53|0
1620168600000|2021-05-04 22:50:00|432.89|430.09|432.7|429.9|433.26|430.46|432.7|429.9|0
1620168900000|2021-05-04 22:55:00|432.52|429.72|433.26|430.46|433.64|430.84|432.52|429.72|0
1620169200000|2021-05-04 23:00:00|433.08|430.28|434.01|431.21|434.01|431.21|432.89|430.09|0
1620169500000|2021-05-04 23:05:00|433.82|431.02|432.89|430.09|433.82|431.02|432.89|430.09|0
1620169800000|2021-05-04 23:10:00|433.26|430.46|433.07|430.27|433.45|430.65|432.51|429.71|0
1620170100000|2021-05-04 23:15:00|432.89|430.09|433.26|430.46|433.44|430.64|432.7|429.9|0
1620170400000|2021-05-04 23:20:00|433.44|430.64|433.07|430.27|433.44|430.64|432.88|430.08|0
1620170700000|2021-05-04 23:25:00|433.26|430.46|434|431.2|434|431.2|433.26|430.46|0
1620171000000|2021-05-04 23:30:00|433.81|431.01|433.44|430.64|433.81|431.01|433.25|430.45|0
1620171300000|2021-05-04 23:35:00|433.63|430.83|434|431.2|434|431.2|433.63|430.83|0
1620171600000|2021-05-04 23:40:00|433.81|431.01|433.07|430.27|433.81|431.01|432.88|430.08|0
1620171900000|2021-05-04 23:45:00|433.06|430.26|433.06|430.26|433.25|430.45|432.88|430.08|0
1620172200000|2021-05-04 23:50:00|433.25|430.45|433.06|430.26|433.25|430.45|432.5|429.7|0
1620172500000|2021-05-04 23:55:00|432.88|430.08|431.76|428.96|432.88|430.08|431.76|428.96|0
1620172800000|2021-05-05 00:00:00|431.57|428.77|430.46|427.66|432.13|429.33|430|427.2|0
1620173100000|2021-05-05 00:05:00|430.27|427.47|431.2|428.4|431.2|428.4|430.09|427.29|0
1620173400000|2021-05-05 00:10:00|431.01|428.21|430.08|427.28|431.01|428.21|429.9|427.1|0
1620173700000|2021-05-05 00:15:00|429.9|427.1|429.16|426.36|430.08|427.28|428.97|426.17|0
1620174000000|2021-05-05 00:20:00|429.34|426.54|429.34|426.54|429.71|426.91|429.16|426.36|0
1620174300000|2021-05-05 00:25:00|429.15|426.35|429.15|426.35|429.34|426.54|428.78|425.98|0
1620174600000|2021-05-05 00:30:00|428.97|426.17|428.6|425.8|429.15|426.35|428.6|425.8|0
1620174900000|2021-05-05 00:35:00|428.23|425.43|428.23|425.43|428.41|425.61|427.67|424.87|0
1620175200000|2021-05-05 00:40:00|428.41|425.61|428.22|425.42|429.15|426.35|428.22|425.42|0
1620175500000|2021-05-05 00:45:00|428.04|425.24|427.67|424.87|428.04|425.24|427.67|424.87|0
1620175800000|2021-05-05 00:50:00|427.48|424.68|426.19|423.39|427.67|424.87|426.19|423.39|0
1620176100000|2021-05-05 00:55:00|426|423.2|426.74|423.94|426.74|423.94|425.82|423.02|0
1620176400000|2021-05-05 01:00:00|426.56|423.76|426.92|424.12|427.11|424.31|426.19|423.39|0
1620176700000|2021-05-05 01:05:00|427.02|424.22|426.74|423.94|427.11|424.31|426.55|423.75|0
1620177000000|2021-05-05 01:10:00|426.65|423.85|426.55|423.75|426.92|424.12|426.37|423.57|0
1620177300000|2021-05-05 01:15:00|426.37|423.57|426.37|423.57|426.92|424.12|426.37|423.57|0
1620177600000|2021-05-05 01:20:00|426.55|423.75|426.37|423.57|426.74|423.94|426.37|423.57|0
1620177900000|2021-05-05 01:25:00|426.18|423.38|426.55|423.75|426.73|423.93|426.18|423.38|0
1620178200000|2021-05-05 01:30:00|426.64|423.84|426.92|424.12|427.29|424.49|426.64|423.84|0
1620178500000|2021-05-05 01:35:00|427.1|424.3|427.47|424.67|427.66|424.86|426.55|423.75|0
1620178800000|2021-05-05 01:40:00|427.29|424.49|425.99|423.19|427.47|424.67|425.99|423.19|0
1620179100000|2021-05-05 01:45:00|425.81|423.01|425.81|423.01|425.81|423.01|425.07|422.27|0
1620179400000|2021-05-05 01:50:00|425.62|422.82|422.86|420.06|425.62|422.82|422.67|419.87|0
1620179700000|2021-05-05 01:55:00|422.77|419.97|422.67|419.87|422.86|420.06|422.3|419.5|0
1620180000000|2021-05-05 02:00:00|422.86|420.06|423.04|420.24|423.22|420.42|422.3|419.5|0
1620180300000|2021-05-05 02:05:00|423.22|420.42|423.4|420.6|423.41|420.61|422.85|420.05|0
1620180600000|2021-05-05 02:10:00|423.22|420.42|423.04|420.24|423.4|420.6|423.04|420.24|0
1620180900000|2021-05-05 02:15:00|422.95|420.15|423.22|420.42|423.4|420.6|422.48|419.68|0
1620181200000|2021-05-05 02:20:00|423.13|420.33|423.77|420.97|423.95|421.15|423.13|420.33|0
1620181500000|2021-05-05 02:25:00|423.68|420.88|424.5|421.7|424.5|421.7|423.58|420.78|0
1620181800000|2021-05-05 02:30:00|424.32|421.52|423.95|421.15|424.5|421.7|423.58|420.78|0
1620182100000|2021-05-05 02:35:00|424.05|421.25|424.32|421.52|424.5|421.7|423.77|420.97|0
1620182400000|2021-05-05 02:40:00|424.5|421.7|424.87|422.07|424.87|422.07|423.95|421.15|0
1620182700000|2021-05-05 02:45:00|424.78|421.98|424.68|421.88|424.87|422.07|424.41|421.61|0
1620183000000|2021-05-05 02:50:00|424.5|421.7|423.21|420.41|424.5|421.7|423.03|420.23|0
1620183300000|2021-05-05 02:55:00|423.31|420.51|423.39|420.59|423.76|420.96|423.21|420.41|0
1620183600000|2021-05-05 03:00:00|423.58|420.78|423.76|420.96|423.94|421.14|423.21|420.41|0
1620183900000|2021-05-05 03:05:00|423.86|421.06|423.76|420.96|424.13|421.33|423.21|420.41|0
1620184200000|2021-05-05 03:10:00|423.85|421.05|423.76|420.96|423.85|421.05|423.39|420.59|0
1620184500000|2021-05-05 03:15:00|423.57|420.77|423.76|420.96|423.94|421.14|423.57|420.77|0
1620184800000|2021-05-05 03:20:00|423.57|420.77|423.39|420.59|423.94|421.14|423.39|420.59|0
1620185100000|2021-05-05 03:25:00|423.3|420.5|423.39|420.59|423.39|420.59|423.02|420.22|0
1620185400000|2021-05-05 03:30:00|423.2|420.4|423.38|420.58|423.39|420.59|423.02|420.22|0
1620185700000|2021-05-05 03:35:00|423.3|420.5|422.3|419.5|423.3|420.5|422.3|419.5|0
1620186000000|2021-05-05 03:40:00|422.11|419.31|422.48|419.68|422.48|419.68|422.11|419.31|0
1620186300000|2021-05-05 03:45:00|422.58|419.78|422.66|419.86|422.66|419.86|422.29|419.49|0
1620186600000|2021-05-05 03:50:00|422.85|420.05|423.03|420.23|423.03|420.23|422.66|419.86|0
1620186900000|2021-05-05 03:55:00|422.85|420.05|423.03|420.23|423.4|420.6|422.84|420.04|0
1620187200000|2021-05-05 04:00:00|423.12|420.32|423.58|420.78|423.76|420.96|422.84|420.04|0
1620187500000|2021-05-05 04:05:00|423.76|420.96|423.21|420.41|423.76|420.96|423.21|420.41|0
1620187800000|2021-05-05 04:10:00|423.39|420.59|423.21|420.41|423.39|420.59|423.02|420.22|0
1620188100000|2021-05-05 04:15:00|423.39|420.59|423.39|420.59|423.39|420.59|423.21|420.41|0
1620188400000|2021-05-05 04:20:00|423.58|420.78|423.58|420.78|423.76|420.96|423.58|420.78|0
1620188700000|2021-05-05 04:25:00|423.39|420.59|423.39|420.59|423.57|420.77|423.21|420.41|0
1620189000000|2021-05-05 04:30:00|423.21|420.41|423.02|420.22|423.39|420.59|422.84|420.04|0
1620189300000|2021-05-05 04:35:00|422.84|420.04|423.2|420.4|423.2|420.4|422.84|420.04|0
1620189600000|2021-05-05 04:40:00|423.02|420.22|423.02|420.22|423.2|420.4|422.83|420.03|0
1620189900000|2021-05-05 04:45:00|422.83|420.03|423.57|420.77|423.57|420.77|422.65|419.85|0
1620190200000|2021-05-05 04:50:00|423.75|420.95|423.02|420.22|423.75|420.95|423.02|420.22|0
1620190500000|2021-05-05 04:55:00|423.01|420.21|423.01|420.21|423.2|420.4|423.01|420.21|0
1620190800000|2021-05-05 05:00:00|422.93|420.13|423.38|420.58|423.38|420.58|422.64|419.84|0
1620191100000|2021-05-05 05:05:00|423.57|420.77|425.23|422.43|425.23|422.43|423.57|420.77|0
1620191400000|2021-05-05 05:10:00|425.04|422.24|426.33|423.53|426.7|423.9|424.67|421.87|0
1620191700000|2021-05-05 05:15:00|426.52|423.72|428.19|425.39|428.19|425.39|426.33|423.53|0
1620192000000|2021-05-05 05:20:00|428|425.2|428.93|426.13|429.3|426.5|428|425.2|0
1620192300000|2021-05-05 05:25:00|429.11|426.31|428.55|425.75|429.48|426.68|428.37|425.57|0
1620192600000|2021-05-05 05:30:00|428.37|425.57|427.81|425.01|428.93|426.13|427.63|424.83|0
1620192900000|2021-05-05 05:35:00|427.63|424.83|427.62|424.82|427.81|425.01|427.44|424.64|0
1620193200000|2021-05-05 05:40:00|427.44|424.64|427.44|424.64|428.18|425.38|427.25|424.45|0
1620193500000|2021-05-05 05:45:00|427.62|424.82|427.25|424.45|427.62|424.82|427.25|424.45|0
1620193800000|2021-05-05 05:50:00|427.44|424.64|427.07|424.27|427.44|424.64|426.7|423.9|0
1620194100000|2021-05-05 05:55:00|427.25|424.45|425.77|422.97|427.25|424.45|425.58|422.78|0
1620194400000|2021-05-05 06:00:00|425.58|422.78|424.66|421.86|425.58|422.78|423.92|421.12|0
1620194700000|2021-05-05 06:05:00|424.47|421.67|425.03|422.23|425.21|422.41|424.1|421.3|0
1620195000000|2021-05-05 06:10:00|425.12|422.32|425.95|423.15|425.95|423.15|424.66|421.86|0
1620195300000|2021-05-05 06:15:00|426.13|423.33|427.06|424.26|427.06|424.26|425.95|423.15|0
1620195600000|2021-05-05 06:20:00|427.24|424.44|426.69|423.89|427.43|424.63|426.69|423.89|0
1620195900000|2021-05-05 06:25:00|426.6|423.8|427.8|425|427.8|425|426.23|423.43|0
1620196200000|2021-05-05 06:30:00|427.98|425.18|426.69|423.89|428.54|425.74|426.5|423.7|0
1620196500000|2021-05-05 06:35:00|426.87|424.07|426.68|423.88|427.24|424.44|426.5|423.7|0
1620196800000|2021-05-05 06:40:00|426.5|423.7|426.31|423.51|427.15|424.35|425.94|423.14|0
1620197100000|2021-05-05 06:45:00|426.13|423.33|427.05|424.25|427.61|424.81|425.57|422.77|0
1620197400000|2021-05-05 06:50:00|427.24|424.44|426.68|423.88|427.24|424.44|426.5|423.7|0
1620197700000|2021-05-05 06:55:00|426.87|424.07|427.52|424.72|428.35|425.55|426.12|423.32|0
1620198000000|2021-05-05 07:00:00|427.42|424.62|427.42|424.62|427.79|424.99|425.94|423.14|0
1620198300000|2021-05-05 07:05:00|426.66|424.26|425.92|423.52|428.15|425.75|425.92|423.52|0
1620198600000|2021-05-05 07:10:00|426.11|423.71|423.22|420.82|426.48|424.08|422.67|420.27|0
1620198900000|2021-05-05 07:15:00|423.31|420.91|424.43|422.03|424.8|422.4|422.57|420.17|0
1620199200000|2021-05-05 07:20:00|424.61|422.21|422.38|419.98|424.8|422.4|422.19|419.79|0
1620199500000|2021-05-05 07:25:00|422.57|420.17|422.56|420.16|423.12|420.72|421.64|419.24|0
1620199800000|2021-05-05 07:30:00|422.38|419.98|420.89|418.49|422.38|419.98|420.52|418.12|0
1620200100000|2021-05-05 07:35:00|420.71|418.31|420.52|418.12|421.45|419.05|420.34|417.94|0
1620200400000|2021-05-05 07:40:00|420.43|418.03|420.89|418.49|420.89|418.49|420.15|417.75|0
1620200700000|2021-05-05 07:45:00|420.71|418.31|420.62|418.22|421.26|418.86|420.34|417.94|0
1620201000000|2021-05-05 07:50:00|420.52|418.12|419.59|417.19|420.52|418.12|419.04|416.64|0
1620201300000|2021-05-05 07:55:00|419.78|417.38|420.7|418.3|420.89|418.49|419.22|416.82|0
1620201600000|2021-05-05 08:00:00|420.52|418.12|421.81|419.41|422|419.6|419.59|417.19|0
1620201900000|2021-05-05 08:05:00|422|419.6|421.81|419.41|422.19|419.79|421.26|418.86|0
1620202200000|2021-05-05 08:10:00|421.63|419.23|421.44|419.04|421.63|419.23|420.33|417.93|0
1620202500000|2021-05-05 08:15:00|421.26|418.86|420.51|418.11|421.26|418.86|420.14|417.74|0
1620202800000|2021-05-05 08:20:00|420.33|417.93|419.59|417.19|420.33|417.93|419.4|417|0
1620203100000|2021-05-05 08:25:00|419.4|417|417.92|415.52|419.4|417|417.74|415.34|0
1620203400000|2021-05-05 08:30:00|418.11|415.71|417.18|414.78|418.11|415.71|417|414.6|0
1620203700000|2021-05-05 08:35:00|417.28|414.88|418.5|416.1|418.5|416.1|417.28|414.88|0
1620204000000|2021-05-05 08:40:00|418.6|416.2|420.16|417.76|420.34|417.94|418.6|416.2|0
1620204300000|2021-05-05 08:45:00|419.97|417.57|419.24|416.84|419.97|417.57|419.05|416.65|0
1620204600000|2021-05-05 08:50:00|419.15|416.75|419.6|417.2|419.79|417.39|418.87|416.47|0
1620204900000|2021-05-05 08:55:00|419.42|417.02|419.97|417.57|419.97|417.57|419.05|416.65|0
1620205200000|2021-05-05 09:00:00|420.07|417.67|419.23|416.83|420.07|417.67|419.23|416.83|0
1620205500000|2021-05-05 09:05:00|419.33|416.93|419.05|416.65|419.6|417.2|418.86|416.46|0
1620205800000|2021-05-05 09:10:00|418.96|416.56|419.04|416.64|419.6|417.2|418.86|416.46|0
1620206100000|2021-05-05 09:15:00|418.86|416.46|418.12|415.72|418.86|416.46|417.75|415.35|0
1620206400000|2021-05-05 09:20:00|418.03|415.63|417.57|415.17|418.12|415.72|417.57|415.17|0
1620206700000|2021-05-05 09:25:00|417.38|414.98|419.04|416.64|419.23|416.83|417.38|414.98|0
1620207000000|2021-05-05 09:30:00|418.67|416.27|418.12|415.72|418.86|416.46|418.12|415.72|0
1620207300000|2021-05-05 09:35:00|418.3|415.9|418.9|416.5|418.9|416.5|417.42|415.02|0
1620207600000|2021-05-05 09:40:00|418.71|416.31|421.38|418.98|422.53|420.13|418.71|416.31|0
1620207900000|2021-05-05 09:45:00|421.29|418.89|421.57|419.17|421.57|419.17|421.01|418.61|0
1620208200000|2021-05-05 09:50:00|421.38|418.98|421.01|418.61|421.38|418.98|421.01|418.61|0
1620208500000|2021-05-05 09:55:00|420.83|418.43|421.2|418.8|421.38|418.98|420.46|418.06|0
1620208800000|2021-05-05 10:00:00|421.38|418.98|421.56|419.16|421.56|419.16|420.64|418.24|0
1620209100000|2021-05-05 10:05:00|421.75|419.35|421.56|419.16|421.75|419.35|420.83|418.43|0
1620209400000|2021-05-05 10:10:00|421.74|419.34|421.56|419.16|421.93|419.53|421.56|419.16|0
1620209700000|2021-05-05 10:15:00|421.38|418.98|421.19|418.79|421.74|419.34|421.19|418.79|0
1620210000000|2021-05-05 10:20:00|421.01|418.61|419.9|417.5|421.01|418.61|419.9|417.5|0
1620210300000|2021-05-05 10:25:00|420|417.6|420.27|417.87|420.64|418.24|419.9|417.5|0
1620210600000|2021-05-05 10:30:00|420.09|417.69|419.72|417.32|420.27|417.87|419.54|417.14|0
1620210900000|2021-05-05 10:35:00|419.53|417.13|419.35|416.95|419.9|417.5|418.62|416.22|0
1620211200000|2021-05-05 10:40:00|419.17|416.77|421.18|418.78|421.19|418.79|419.17|416.77|0
1620211500000|2021-05-05 10:45:00|421.1|418.7|420.82|418.42|421.18|418.78|420.63|418.23|0
1620211800000|2021-05-05 10:50:00|420.63|418.23|420.63|418.23|421.37|418.97|420.45|418.05|0
1620212100000|2021-05-05 10:55:00|420.45|418.05|421.18|418.78|421.37|418.97|420.26|417.86|0
1620212400000|2021-05-05 11:00:00|421|418.6|421.92|419.52|422.1|419.7|420.81|418.41|0
1620212700000|2021-05-05 11:05:00|421.73|419.33|422.83|420.43|423.39|420.99|421.73|419.33|0
1620213000000|2021-05-05 11:10:00|423.02|420.62|423.02|420.62|423.2|420.8|422.83|420.43|0
1620213300000|2021-05-05 11:15:00|423.2|420.8|423.2|420.8|423.39|420.99|423.02|420.62|0
1620213600000|2021-05-05 11:20:00|423.38|420.98|423.01|420.61|423.75|421.35|423.01|420.61|0
1620213900000|2021-05-05 11:25:00|422.93|420.53|420.99|418.59|423.01|420.61|420.99|418.59|0
1620214200000|2021-05-05 11:30:00|421.17|418.77|420.25|417.85|421.54|419.14|420.25|417.85|0
1620214500000|2021-05-05 11:35:00|420.44|418.04|420.44|418.04|420.8|418.4|420.25|417.85|0
1620214800000|2021-05-05 11:40:00|420.62|418.22|420.99|418.59|420.99|418.59|419.8|417.4|0
1620215100000|2021-05-05 11:45:00|420.9|418.5|421.72|419.32|421.72|419.32|420.62|418.22|0
1620215400000|2021-05-05 11:50:00|421.63|419.23|420.98|418.58|421.63|419.23|420.62|418.22|0
1620215700000|2021-05-05 11:55:00|420.8|418.4|420.8|418.4|420.98|418.58|420.25|417.85|0
1620216000000|2021-05-05 12:00:00|420.62|418.22|420.25|417.85|420.8|418.4|420.25|417.85|0
1620216300000|2021-05-05 12:05:00|419.98|417.58|419.14|416.74|420.06|417.66|418.78|416.38|0
1620216600000|2021-05-05 12:10:00|419.06|416.66|419.33|416.93|419.33|416.93|418.78|416.38|0
1620216900000|2021-05-05 12:15:00|419.24|416.84|419.14|416.74|419.33|416.93|417.5|415.1|0
1620217200000|2021-05-05 12:20:00|418.96|416.56|419.32|416.92|420.06|417.66|418.59|416.19|0
1620217500000|2021-05-05 12:25:00|419.14|416.74|419.87|417.47|420.24|417.84|418.96|416.56|0
1620217800000|2021-05-05 12:30:00|420.06|417.66|421.71|419.31|421.89|419.49|419.87|417.47|0
1620218100000|2021-05-05 12:35:00|421.89|419.49|420.97|418.57|422.08|419.68|420.33|417.93|0
1620218400000|2021-05-05 12:40:00|420.88|418.48|420.42|418.02|420.88|418.48|420.24|417.84|0
1620218700000|2021-05-05 12:45:00|420.05|417.65|420.05|417.65|421.15|418.75|419.87|417.47|0
1620219000000|2021-05-05 12:50:00|419.87|417.47|419.5|417.1|420.42|418.02|419.32|416.92|0
1620219300000|2021-05-05 12:55:00|419.32|416.92|419.87|417.47|420.05|417.65|419.32|416.92|0
1620219600000|2021-05-05 13:00:00|419.68|417.28|419.31|416.91|420.7|418.3|419.31|416.91|0
1620219900000|2021-05-05 13:05:00|419.5|417.1|417.66|415.26|419.5|417.1|417.3|414.9|0
1620220200000|2021-05-05 13:10:00|417.85|415.45|417.66|415.26|417.85|415.45|416.93|414.53|0
1620220500000|2021-05-05 13:15:00|417.58|415.18|418.03|415.63|418.4|416|417.58|415.18|0
1620220800000|2021-05-05 13:20:00|418.21|415.81|418.39|415.99|418.58|416.18|417.84|415.44|0
1620221100000|2021-05-05 13:25:00|418.21|415.81|417.66|415.26|418.58|416.18|417.11|414.71|0
1620221400000|2021-05-05 13:30:00|418.39|415.99|421.33|418.93|421.33|418.93|417.48|415.08|0
1620221700000|2021-05-05 13:35:00|421.51|419.11|424.09|421.69|425.94|423.54|421.51|419.11|0
1620222000000|2021-05-05 13:40:00|424.27|421.87|422.8|420.4|424.46|422.06|422.06|419.66|0
1620222300000|2021-05-05 13:45:00|422.24|419.84|422.24|419.84|422.8|420.4|420.22|417.82|0
1620222600000|2021-05-05 13:50:00|422.06|419.66|423.16|420.76|423.9|421.5|420.59|418.19|0
1620222900000|2021-05-05 13:55:00|422.98|420.58|423.99|421.59|424.45|422.05|422.24|419.84|0
1620223200000|2021-05-05 14:00:00|423.81|421.41|431.68|429.28|433.36|430.96|423.35|420.95|0
1620223500000|2021-05-05 14:05:00|432.05|429.65|430.94|428.54|433.17|430.77|430.38|427.98|0
1620223800000|2021-05-05 14:10:00|431.12|428.72|429.82|427.42|432.8|430.4|428.89|426.49|0
1620224100000|2021-05-05 14:15:00|430|427.6|430.93|428.53|432.05|429.65|429.63|427.23|0
1620224400000|2021-05-05 14:20:00|431.12|428.72|433.91|431.51|435.97|433.57|430.56|428.16|0
1620224700000|2021-05-05 14:25:00|433.35|430.95|429.63|427.23|433.35|430.95|428.89|426.49|0
1620225000000|2021-05-05 14:30:00|429.44|427.04|428.14|425.74|429.82|427.42|427.77|425.37|0
1620225300000|2021-05-05 14:35:00|427.96|425.56|427.96|425.56|428.88|426.48|427.03|424.63|0
1620225600000|2021-05-05 14:40:00|427.77|425.37|425.23|422.83|428.14|425.74|424.68|422.28|0
1620225900000|2021-05-05 14:45:00|425.05|422.65|425.42|423.02|425.6|423.2|424.49|422.09|0
1620226200000|2021-05-05 14:50:00|425.05|422.65|424.67|422.27|425.23|422.83|423.93|421.53|0
1620226500000|2021-05-05 14:55:00|424.49|422.09|424.12|421.72|425.04|422.64|423.56|421.16|0
1620226800000|2021-05-05 15:00:00|424.49|422.09|423.75|421.35|425.97|423.57|423.19|420.79|0
1620227100000|2021-05-05 15:05:00|423.56|421.16|423|420.6|423.93|421.53|422.45|420.05|0
1620227400000|2021-05-05 15:10:00|422.82|420.42|422.45|420.05|423.37|420.97|421.71|419.31|0
1620227700000|2021-05-05 15:15:00|422.63|420.23|421.71|419.31|422.63|420.23|421.34|418.94|0
1620228000000|2021-05-05 15:20:00|421.81|419.41|421.89|419.49|422.26|419.86|420.23|417.83|0
1620228300000|2021-05-05 15:25:00|422.08|419.68|421.52|419.12|423.56|421.16|421.15|418.75|0
1620228600000|2021-05-05 15:30:00|421.71|419.31|419.31|416.91|422.26|419.86|419.13|416.73|0
1620228900000|2021-05-05 15:35:00|419.13|416.73|418.94|416.54|419.86|417.46|418.76|416.36|0
1620229200000|2021-05-05 15:40:00|418.76|416.36|417.47|415.07|419.31|416.91|416.92|414.52|0
1620229500000|2021-05-05 15:45:00|417.28|414.88|416.92|414.52|417.84|415.44|416.92|414.52|0
1620229800000|2021-05-05 15:50:00|417.1|414.7|416.55|414.15|417.47|415.07|416|413.6|0
1620230100000|2021-05-05 15:55:00|416.37|413.97|413.58|411.18|416.46|414.06|413.58|411.18|0
1620230400000|2021-05-05 16:00:00|413.4|411|414.84|412.44|415.21|412.81|413.4|411|0
1620230700000|2021-05-05 16:05:00|414.65|412.25|414.84|412.44|415.2|412.8|414.65|412.25|0
1620231000000|2021-05-05 16:10:00|415.02|412.62|416.86|414.46|416.86|414.46|415.02|412.62|0
1620231300000|2021-05-05 16:15:00|416.49|414.09|416.3|413.9|416.67|414.27|415.57|413.17|0
1620231600000|2021-05-05 16:20:00|416.12|413.72|417.22|414.82|417.22|414.82|415.75|413.35|0
1620231900000|2021-05-05 16:25:00|417.04|414.64|417.22|414.82|417.59|415.19|416.49|414.09|0
1620232200000|2021-05-05 16:30:00|417.04|414.64|417.96|415.56|418.14|415.74|416.48|414.08|0
1620232500000|2021-05-05 16:35:00|418.14|415.74|419.06|416.66|419.06|416.66|417.77|415.37|0
1620232800000|2021-05-05 16:40:00|418.88|416.48|419.8|417.4|420.35|417.95|418.88|416.48|0
1620233100000|2021-05-05 16:45:00|419.61|417.21|418.87|416.47|419.8|417.4|418.32|415.92|0
1620233400000|2021-05-05 16:50:00|419.06|416.66|419.06|416.66|419.98|417.58|418.87|416.47|0
1620233700000|2021-05-05 16:55:00|419.24|416.84|421.46|419.06|421.83|419.43|419.06|416.66|0
1620234000000|2021-05-05 17:00:00|421.83|419.43|423.31|420.91|423.68|421.28|420.35|417.95|0
1620234300000|2021-05-05 17:05:00|423.12|420.72|421.83|419.43|423.31|420.91|421.46|419.06|0
1620234600000|2021-05-05 17:10:00|421.92|419.52|422.11|419.71|422.57|420.17|421.27|418.87|0
1620234900000|2021-05-05 17:15:00|422.2|419.8|420.9|418.5|422.38|419.98|420.71|418.31|0
1620235200000|2021-05-05 17:20:00|421.08|418.68|420.9|418.5|421.45|419.05|420.53|418.13|0
1620235500000|2021-05-05 17:25:00|421.08|418.68|420.34|417.94|421.45|419.05|420.16|417.76|0
1620235800000|2021-05-05 17:30:00|420.16|417.76|419.42|417.02|420.44|418.04|419.05|416.65|0
1620236100000|2021-05-05 17:35:00|419.79|417.39|419.42|417.02|420.34|417.94|418.68|416.28|0
1620236400000|2021-05-05 17:40:00|419.23|416.83|419.6|417.2|419.79|417.39|418.86|416.46|0
1620236700000|2021-05-05 17:45:00|419.78|417.38|419.04|416.64|419.78|417.38|418.86|416.46|0
1620237000000|2021-05-05 17:50:00|418.96|416.56|418.31|415.91|419.04|416.64|417.94|415.54|0
1620237300000|2021-05-05 17:55:00|418.49|416.09|419.6|417.2|420.89|418.49|418.49|416.09|0
1620237600000|2021-05-05 18:00:00|419.23|416.83|421.07|418.67|421.26|418.86|419.04|416.64|0
1620237900000|2021-05-05 18:05:00|421.44|419.04|422.55|420.15|422.74|420.34|420.7|418.3|0
1620238200000|2021-05-05 18:10:00|422.74|420.34|419.22|416.82|422.74|420.34|419.22|416.82|0
1620238500000|2021-05-05 18:15:00|419.41|417.01|419.22|416.82|420.89|418.49|418.3|415.9|0
1620238800000|2021-05-05 18:20:00|419.32|416.92|419.77|417.37|419.96|417.56|419.22|416.82|0
1620239100000|2021-05-05 18:25:00|419.96|417.56|418.67|416.27|420.88|418.48|418.11|415.71|0
1620239400000|2021-05-05 18:30:00|418.85|416.45|418.67|416.27|419.4|417|418.3|415.9|0
1620239700000|2021-05-05 18:35:00|418.85|416.45|419.77|417.37|419.77|417.37|418.85|416.45|0
1620240000000|2021-05-05 18:40:00|419.59|417.19|420.32|417.92|420.32|417.92|418.85|416.45|0
1620240300000|2021-05-05 18:45:00|420.14|417.74|417.56|415.16|420.32|417.92|417.19|414.79|0
1620240600000|2021-05-05 18:50:00|417.37|414.97|419.21|416.81|419.49|417.09|417.37|414.97|0
1620240900000|2021-05-05 18:55:00|419.03|416.63|420.88|418.48|421.25|418.85|418.48|416.08|0
1620241200000|2021-05-05 19:00:00|421.06|418.66|423.1|420.7|425.14|422.74|420.14|417.74|0
1620241500000|2021-05-05 19:05:00|423.65|421.25|426.41|424.01|426.59|424.19|421.06|418.66|0
1620241800000|2021-05-05 19:10:00|426.59|424.19|426.78|424.38|427.52|425.12|425.11|422.71|0
1620242100000|2021-05-05 19:15:00|426.96|424.56|428.26|425.86|429.38|426.98|426.96|424.56|0
1620242400000|2021-05-05 19:20:00|428.45|426.05|432.47|430.07|433.03|430.63|428.26|425.86|0
1620242700000|2021-05-05 19:25:00|432.66|430.26|430.8|428.4|434.52|432.12|430.61|428.21|0
1620243000000|2021-05-05 19:30:00|431.54|429.14|429.87|427.47|433.03|430.63|429.5|427.1|0
1620243300000|2021-05-05 19:35:00|429.68|427.28|429.31|426.91|430.05|427.65|428.07|425.67|0
1620243600000|2021-05-05 19:40:00|429.41|427.01|428.66|426.26|430.61|428.21|428.01|425.61|0
1620243900000|2021-05-05 19:45:00|428.38|425.98|430.42|428.02|430.42|428.02|427.27|424.87|0
1620244200000|2021-05-05 19:50:00|431.54|429.14|430.42|428.02|433.58|431.18|429.49|427.09|0
1620244500000|2021-05-05 19:55:00|430.23|427.83|431.16|428.76|432.65|430.25|430.23|427.83|0
1620244800000|2021-05-05 20:00:00|430.6|428.2|431.72|429.32|433.77|431.37|430.6|428.2|0
1620245100000|2021-05-05 20:05:00|431.9|429.5|429.86|427.46|431.9|429.5|429.12|426.72|0
1620245400000|2021-05-05 20:10:00|429.67|427.27|430.14|427.74|430.79|428.39|429.12|426.72|0
1620245700000|2021-05-05 20:15:00|430.31|427.51|430.2|427.4|430.53|427.73|430.15|427.35|0
1620246000000|2021-05-05 20:20:00|430.15|427.35|430.2|427.4|430.44|427.64|430.04|427.24|0
1620246300000|2021-05-05 20:25:00|430.23|427.43|430.04|427.24|430.23|427.43|429.93|427.13|0
1620246600000|2021-05-05 20:30:00|430.34|427.54|431.82|429.02|431.82|429.02|430.15|427.35|0
1620246900000|2021-05-05 20:35:00|431.64|428.84|432.01|429.21|432.19|429.39|430.89|428.09|0
1620247200000|2021-05-05 20:40:00|432.19|429.39|431.45|428.65|432.19|429.39|431.26|428.46|0
1620247500000|2021-05-05 20:45:00|431.63|428.83|431.45|428.65|432|429.2|431.45|428.65|0
1620247800000|2021-05-05 20:50:00|431.63|428.83|432.56|429.76|432.56|429.76|431.45|428.65|0
1620248100000|2021-05-05 20:55:00|432.19|429.39|432.56|429.76|433.12|430.32|432|429.2|0
1620248400000|2021-05-05 21:00:00|432.46|429.66|433.54|430.74|433.54|430.74|432.46|429.66|0
1620248700000|2021-05-05 21:05:00|433.46|430.66|433.54|430.74|433.76|430.96|433.38|430.58|0
1620249000000|2021-05-05 21:10:00|433.87|431.07|433.71|430.91|434.15|431.35|433.6|430.8|0
1620249300000|2021-05-05 21:15:00|433.7|430.9|433.29|430.49|434.22|431.42|433.29|430.49|0
1620249600000|2021-05-05 21:20:00|433.45|430.65|433.34|430.54|433.51|430.71|433.34|430.54|0
1620249900000|2021-05-05 21:25:00|433.37|430.57|433.07|430.27|433.45|430.65|433.07|430.27|0
1620250200000|2021-05-05 21:30:00|433.13|430.33|432.96|430.16|433.13|430.33|432.69|429.89|0
1620250500000|2021-05-05 21:35:00|432.69|429.89|432.93|430.13|433.18|430.38|432.69|429.89|0
1620250800000|2021-05-05 21:40:00|432.98|430.18|433.01|430.21|433.04|430.24|432.98|430.18|0
1620251100000|2021-05-05 21:45:00|433.04|430.24|432.98|430.18|433.12|430.32|432.98|430.18|0
1620251400000|2021-05-05 21:50:00|432.96|430.16|432.85|430.05|433.01|430.21|432.68|429.88|0
1620251700000|2021-05-05 21:55:00|432.82|430.02|432.74|429.94|433.12|430.32|432.58|429.78|0
1620252000000|2021-05-05 22:00:00|432.36|429.56|431.7|428.9|432.36|429.56|430.78|427.98|0
1620252300000|2021-05-05 22:05:00|431.52|428.72|433.01|430.21|433.38|430.58|430.96|428.16|0
1620252600000|2021-05-05 22:10:00|433.38|430.58|432.45|429.65|433.75|430.95|432.45|429.65|0
1620252900000|2021-05-05 22:15:00|432.54|429.74|433.38|430.58|433.56|430.76|432.54|429.74|0
1620253200000|2021-05-05 22:20:00|433.56|430.76|433.75|430.95|434.87|432.07|433.38|430.58|0
1620253500000|2021-05-05 22:25:00|433.93|431.13|433.56|430.76|434.12|431.32|433.56|430.76|0
1620253800000|2021-05-05 22:30:00|433.19|430.39|433.56|430.76|433.56|430.76|432.17|429.37|0
1620254100000|2021-05-05 22:35:00|433.47|430.67|433.74|430.94|434.3|431.5|433.37|430.57|0
1620254400000|2021-05-05 22:40:00|433.93|431.13|434.49|431.69|434.68|431.88|433.93|431.13|0
1620254700000|2021-05-05 22:45:00|434.3|431.5|434.3|431.5|434.49|431.69|434.3|431.5|0
1620255000000|2021-05-05 22:50:00|434.49|431.69|434.3|431.5|434.67|431.87|433.93|431.13|0
1620255300000|2021-05-05 22:55:00|434.49|431.69|434.49|431.69|434.49|431.69|433.37|430.57|0
1620255600000|2021-05-05 23:00:00|434.3|431.5|434.11|431.31|434.49|431.69|433.93|431.13|0
1620255900000|2021-05-05 23:05:00|434.3|431.5|432.34|429.54|434.48|431.68|432.25|429.45|0
1620256200000|2021-05-05 23:10:00|432.43|429.63|432.62|429.82|433.18|430.38|431.69|428.89|0
1620256500000|2021-05-05 23:15:00|432.43|429.63|432.99|430.19|432.99|430.19|432.43|429.63|0
1620256800000|2021-05-05 23:20:00|432.8|430|433.73|430.93|433.73|430.93|432.8|430|0
1620257100000|2021-05-05 23:25:00|433.55|430.75|432.8|430|433.55|430.75|432.61|429.81|0
1620257400000|2021-05-05 23:30:00|432.61|429.81|433.92|431.12|434.29|431.49|432.61|429.81|0
1620257700000|2021-05-05 23:35:00|434.1|431.3|433.92|431.12|434.1|431.3|433.54|430.74|0
1620258000000|2021-05-05 23:40:00|433.73|430.93|433.36|430.56|433.73|430.93|432.8|430|0
1620258300000|2021-05-05 23:45:00|433.17|430.37|432.98|430.18|433.54|430.74|432.61|429.81|0
1620258600000|2021-05-05 23:50:00|432.8|430|430.75|427.95|432.8|430|430.38|427.58|0
1620258900000|2021-05-05 23:55:00|430.66|427.86|430.75|427.95|431.31|428.51|430.38|427.58|0
1620259200000|2021-05-06 00:00:00|431.12|428.32|430|427.2|431.12|428.32|429.63|426.83|0
1620259500000|2021-05-06 00:05:00|429.82|427.02|431.49|428.69|431.86|429.06|429.82|427.02|0
1620259800000|2021-05-06 00:10:00|431.67|428.87|431.49|428.69|431.86|429.06|430.65|427.85|0
1620260100000|2021-05-06 00:15:00|431.58|428.78|431.11|428.31|431.58|428.78|430.74|427.94|0
1620260400000|2021-05-06 00:20:00|431.3|428.5|431.3|428.5|431.67|428.87|430.93|428.13|0
1620260700000|2021-05-06 00:25:00|431.21|428.41|431.11|428.31|431.48|428.68|430.93|428.13|0
1620261000000|2021-05-06 00:30:00|431.3|428.5|431.11|428.31|431.3|428.5|430.55|427.75|0
1620261300000|2021-05-06 00:35:00|431.02|428.22|430.18|427.38|431.48|428.68|430.18|427.38|0
1620261600000|2021-05-06 00:40:00|430.37|427.57|429.44|426.64|430.55|427.75|429.25|426.45|0
1620261900000|2021-05-06 00:45:00|429.62|426.82|428.14|425.34|429.62|426.82|427.95|425.15|0
1620262200000|2021-05-06 00:50:00|428.05|425.25|428.51|425.71|428.69|425.89|427.77|424.97|0
1620262500000|2021-05-06 00:55:00|428.69|425.89|429.06|426.26|429.25|426.45|428.32|425.52|0
1620262800000|2021-05-06 01:00:00|429.16|426.36|428.87|426.07|429.25|426.45|428.69|425.89|0
1620263100000|2021-05-06 01:05:00|428.79|425.99|428.32|425.52|428.79|425.99|427.76|424.96|0
1620263400000|2021-05-06 01:10:00|428.13|425.33|428.5|425.7|428.69|425.89|427.95|425.15|0
1620263700000|2021-05-06 01:15:00|428.41|425.61|427.39|424.59|428.69|425.89|427.2|424.4|0
1620264000000|2021-05-06 01:20:00|427.2|424.4|426.46|423.66|427.49|424.69|426.46|423.66|0
1620264300000|2021-05-06 01:25:00|426.28|423.48|425.91|423.11|426.46|423.66|425.35|422.55|0
1620264600000|2021-05-06 01:30:00|426.09|423.29|427.39|424.59|427.57|424.77|426.09|423.29|0
1620264900000|2021-05-06 01:35:00|427.2|424.4|426.83|424.03|427.2|424.4|426.46|423.66|0
1620265200000|2021-05-06 01:40:00|426.74|423.94|427.2|424.4|427.57|424.77|426.64|423.84|0
1620265500000|2021-05-06 01:45:00|427.29|424.49|426.46|423.66|427.38|424.58|426.46|423.66|0
1620265800000|2021-05-06 01:50:00|426.64|423.84|426.64|423.84|426.83|424.03|426.27|423.47|0
1620266100000|2021-05-06 01:55:00|426.46|423.66|426.27|423.47|426.92|424.12|426.27|423.47|0
1620266400000|2021-05-06 02:00:00|426.08|423.28|427.01|424.21|427.19|424.39|425.9|423.1|0
1620266700000|2021-05-06 02:05:00|426.82|424.02|427.93|425.13|428.3|425.5|426.82|424.02|0
1620267000000|2021-05-06 02:10:00|428.12|425.32|427.93|425.13|428.12|425.32|427.56|424.76|0
1620267300000|2021-05-06 02:15:00|428.12|425.32|428.86|426.06|429.23|426.43|428.12|425.32|0
1620267600000|2021-05-06 02:20:00|428.67|425.87|430.15|427.35|430.34|427.54|428.67|425.87|0
1620267900000|2021-05-06 02:25:00|430.07|427.27|429.41|426.61|430.07|427.27|429.23|426.43|0
1620268200000|2021-05-06 02:30:00|429.51|426.71|429.41|426.61|429.51|426.71|428.85|426.05|0
1620268500000|2021-05-06 02:35:00|429.22|426.42|429.78|426.98|429.97|427.17|428.85|426.05|0
1620268800000|2021-05-06 02:40:00|429.97|427.17|431.45|428.65|431.64|428.84|429.78|426.98|0
1620269100000|2021-05-06 02:45:00|431.36|428.56|433.31|430.51|433.69|430.89|431.26|428.46|0
1620269400000|2021-05-06 02:50:00|433.5|430.7|434.99|432.19|436.67|433.87|433.5|430.7|0
1620269700000|2021-05-06 02:55:00|435.09|432.29|434.24|431.44|435.55|432.75|434.15|431.35|0
1620270000000|2021-05-06 03:00:00|434.43|431.63|434.99|432.19|434.99|432.19|434.05|431.25|0
1620270300000|2021-05-06 03:05:00|435.17|432.37|433.49|430.69|435.17|432.37|433.49|430.69|0
1620270600000|2021-05-06 03:10:00|433.59|430.79|432.93|430.13|433.68|430.88|432.93|430.13|0
1620270900000|2021-05-06 03:15:00|433.03|430.23|433.49|430.69|434.05|431.25|432.93|430.13|0
1620271200000|2021-05-06 03:20:00|433.3|430.5|434.24|431.44|435.45|432.65|433.3|430.5|0
1620271500000|2021-05-06 03:25:00|434.15|431.35|434.24|431.44|434.42|431.62|433.49|430.69|0
1620271800000|2021-05-06 03:30:00|434.05|431.25|433.49|430.69|434.42|431.62|433.3|430.5|0
1620272100000|2021-05-06 03:35:00|433.67|430.87|433.3|430.5|433.86|431.06|433.3|430.5|0
1620272400000|2021-05-06 03:40:00|433.49|430.69|433.3|430.5|434.05|431.25|433.11|430.31|0
1620272700000|2021-05-06 03:45:00|433.49|430.69|433.86|431.06|434.04|431.24|432.93|430.13|0
1620273000000|2021-05-06 03:50:00|433.95|431.15|433.48|430.68|434.14|431.34|433.3|430.5|0
1620273300000|2021-05-06 03:55:00|433.67|430.87|433.48|430.68|434.04|431.24|433.3|430.5|0
1620273600000|2021-05-06 04:00:00|433.3|430.5|433.85|431.05|434.04|431.24|432.74|429.94|0
1620273900000|2021-05-06 04:05:00|434.04|431.24|434.32|431.52|434.51|431.71|433.48|430.68|0
1620274200000|2021-05-06 04:10:00|434.23|431.43|434.78|431.98|434.78|431.98|433.85|431.05|0
1620274500000|2021-05-06 04:15:00|434.6|431.8|434.04|431.24|434.97|432.17|433.85|431.05|0
1620274800000|2021-05-06 04:20:00|433.85|431.05|434.6|431.8|434.97|432.17|433.85|431.05|0
1620275100000|2021-05-06 04:25:00|434.51|431.71|433.66|430.86|434.6|431.8|433.48|430.68|0
1620275400000|2021-05-06 04:30:00|433.85|431.05|433.1|430.3|433.85|431.05|433.1|430.3|0
1620275700000|2021-05-06 04:35:00|433.29|430.49|433.29|430.49|433.47|430.67|433.1|430.3|0
1620276000000|2021-05-06 04:40:00|433.1|430.3|432.91|430.11|433.1|430.3|432.54|429.74|0
1620276300000|2021-05-06 04:45:00|432.73|429.93|433.66|430.86|433.66|430.86|432.64|429.84|0
1620276600000|2021-05-06 04:50:00|433.57|430.77|432.72|429.92|433.84|431.04|432.54|429.74|0
1620276900000|2021-05-06 04:55:00|432.54|429.74|433.47|430.67|433.47|430.67|432.54|429.74|0
1620277200000|2021-05-06 05:00:00|433.28|430.48|431.6|428.8|433.47|430.67|431.6|428.8|0
1620277500000|2021-05-06 05:05:00|431.79|428.99|431.42|428.62|431.79|428.99|430.49|427.69|0
1620277800000|2021-05-06 05:10:00|431.23|428.43|431.6|428.8|432.16|429.36|431.23|428.43|0
1620278100000|2021-05-06 05:15:00|431.79|428.99|431.6|428.8|431.79|428.99|431.04|428.24|0
1620278400000|2021-05-06 05:20:00|431.79|428.99|431.88|429.08|431.97|429.17|431.23|428.43|0
1620278700000|2021-05-06 05:25:00|431.78|428.98|430.67|427.87|431.88|429.08|430.3|427.5|0
1620279000000|2021-05-06 05:30:00|430.48|427.68|429.92|427.12|430.67|427.87|429.74|426.94|0
1620279300000|2021-05-06 05:35:00|430.02|427.22|429.37|426.57|430.48|427.68|429.37|426.57|0
1620279600000|2021-05-06 05:40:00|429.18|426.38|429.15|426.35|429.46|426.66|428.97|426.17|0
1620279900000|2021-05-06 05:45:00|429.34|426.54|429.15|426.35|429.71|426.91|428.6|425.8|0
1620280200000|2021-05-06 05:50:00|429.34|426.54|429.71|426.91|429.89|427.09|428.97|426.17|0
1620280500000|2021-05-06 05:55:00|429.89|427.09|428.41|425.61|429.89|427.09|427.85|425.05|0
1620280800000|2021-05-06 06:00:00|428.78|425.98|428.41|425.61|429.71|426.91|428.41|425.61|0
1620281100000|2021-05-06 06:05:00|428.22|425.42|428.96|426.16|429.15|426.35|428.04|425.24|0
1620281400000|2021-05-06 06:10:00|429.06|426.26|429.33|426.53|429.52|426.72|428.96|426.16|0
1620281700000|2021-05-06 06:15:00|429.24|426.44|429.52|426.72|429.52|426.72|428.59|425.79|0
1620282000000|2021-05-06 06:20:00|429.33|426.53|429.8|427|429.89|427.09|428.96|426.16|0
1620282300000|2021-05-06 06:25:00|429.89|427.09|429.51|426.71|429.89|427.09|429.14|426.34|0
1620282600000|2021-05-06 06:30:00|429.43|426.63|429.14|426.34|429.7|426.9|429.14|426.34|0
1620282900000|2021-05-06 06:35:00|429.05|426.25|429.33|426.53|429.51|426.71|428.58|425.78|0
1620283200000|2021-05-06 06:40:00|429.51|426.71|427.84|425.04|430.07|427.27|427.84|425.04|0
1620283500000|2021-05-06 06:45:00|427.94|425.14|426.73|423.93|428.21|425.41|426.17|423.37|0
1620283800000|2021-05-06 06:50:00|426.82|424.02|426.91|424.11|427.28|424.48|426.73|423.93|0
1620284100000|2021-05-06 06:55:00|426.82|424.02|427.1|424.3|427.28|424.48|426.73|423.93|0
1620284400000|2021-05-06 07:00:00|427.01|424.21|422.73|419.93|427.47|424.67|422.37|419.57|0
1620284700000|2021-05-06 07:05:00|422.17|419.77|421.43|419.03|422.9|420.5|421.24|418.84|0
1620285000000|2021-05-06 07:10:00|421.79|419.39|421.34|418.94|422.16|419.76|421.24|418.84|0
1620285300000|2021-05-06 07:15:00|421.42|419.02|421.33|418.93|421.61|419.21|420.32|417.92|0
1620285600000|2021-05-06 07:20:00|421.42|419.02|421.98|419.58|422.16|419.76|420.87|418.47|0
1620285900000|2021-05-06 07:25:00|421.79|419.39|420.13|417.73|421.79|419.39|419.03|416.63|0
1620286200000|2021-05-06 07:30:00|420.23|417.83|418.75|416.35|421.06|418.66|418.38|415.98|0
1620286500000|2021-05-06 07:35:00|418.94|416.54|419.67|417.27|419.86|417.46|418.75|416.35|0
1620286800000|2021-05-06 07:40:00|419.49|417.09|419.12|416.72|419.67|417.27|418.56|416.16|0
1620287100000|2021-05-06 07:45:00|418.93|416.53|420.23|417.83|420.97|418.57|418.75|416.35|0
1620287400000|2021-05-06 07:50:00|420.41|418.01|421.89|419.49|422.45|420.05|420.04|417.64|0
1620287700000|2021-05-06 07:55:00|421.99|419.59|422.45|420.05|423.19|420.79|421.71|419.31|0
1620288000000|2021-05-06 08:00:00|422.55|420.15|423.1|420.7|423.75|421.35|421.89|419.49|0
1620288300000|2021-05-06 08:05:00|423|420.6|421.89|419.49|423.47|421.07|421.89|419.49|0
1620288600000|2021-05-06 08:10:00|421.99|419.59|421.24|418.84|422.08|419.68|421.15|418.75|0
1620288900000|2021-05-06 08:15:00|421.15|418.75|421.7|419.3|422.26|419.86|421.15|418.75|0
1620289200000|2021-05-06 08:20:00|422.07|419.67|420.4|418|422.44|420.04|420.22|417.82|0
1620289500000|2021-05-06 08:25:00|420.59|418.19|420.59|418.19|421.14|418.74|420.03|417.63|0
1620289800000|2021-05-06 08:30:00|420.5|418.1|421.33|418.93|421.7|419.3|420.4|418|0
1620290100000|2021-05-06 08:35:00|421.24|418.84|422.62|420.22|422.81|420.41|420.59|418.19|0
1620290400000|2021-05-06 08:40:00|422.81|420.41|423.92|421.52|424.3|421.9|422.54|420.14|0
1620290700000|2021-05-06 08:45:00|424.11|421.71|425.04|422.64|426.53|424.13|423.92|421.52|0
1620291000000|2021-05-06 08:50:00|425.14|422.74|425.97|423.57|426.34|423.94|425.04|422.64|0
1620291300000|2021-05-06 08:55:00|426.16|423.76|424.85|422.45|426.72|424.32|424.85|422.45|0
1620291600000|2021-05-06 09:00:00|424.66|422.26|423.73|421.33|425.41|423.01|423.73|421.33|0
1620291900000|2021-05-06 09:05:00|423.92|421.52|422.25|419.85|424.02|421.62|422.06|419.66|0
1620292200000|2021-05-06 09:10:00|422.43|420.03|425.5|423.1|425.59|423.19|422.25|419.85|0
1620292500000|2021-05-06 09:15:00|425.59|423.19|428.58|426.18|428.76|426.36|424.94|422.54|0
1620292800000|2021-05-06 09:20:00|428.67|426.27|426.71|424.31|429.7|427.3|426.71|424.31|0
1620293100000|2021-05-06 09:25:00|426.9|424.5|427.08|424.68|427.83|425.43|426.33|423.93|0
1620293400000|2021-05-06 09:30:00|427.18|424.78|428.95|426.55|429.7|427.3|427.18|424.78|0
1620293700000|2021-05-06 09:35:00|429.13|426.73|428.95|426.55|430.82|428.42|428.86|426.46|0
1620294000000|2021-05-06 09:40:00|428.76|426.36|431.18|428.78|432.64|430.24|428.76|426.36|0
1620294300000|2021-05-06 09:45:00|430.99|428.59|429.13|426.73|431.18|428.78|428.95|426.55|0
1620294600000|2021-05-06 09:50:00|429.23|426.83|429.5|427.1|429.69|427.29|428.95|426.55|0
1620294900000|2021-05-06 09:55:00|429.23|426.83|428.95|426.55|429.5|427.1|428.21|425.81|0
1620295200000|2021-05-06 10:00:00|429.04|426.64|428.02|425.62|429.04|426.64|427.83|425.43|0
1620295500000|2021-05-06 10:05:00|428.11|425.71|425.09|422.69|428.11|425.71|424.71|422.31|0
1620295800000|2021-05-06 10:10:00|425.08|422.68|425.45|423.05|426.01|423.61|424.71|422.31|0
1620296100000|2021-05-06 10:15:00|425.55|423.15|425.74|423.34|427.5|425.1|425.45|423.05|0
1620296400000|2021-05-06 10:20:00|425.82|423.42|424.34|421.94|426.38|423.98|423.7|421.3|0
1620296700000|2021-05-06 10:25:00|424.15|421.75|425.27|422.87|425.45|423.05|423.97|421.57|0
1620297000000|2021-05-06 10:30:00|425.45|423.05|424.34|421.94|425.64|423.24|423.97|421.57|0
1620297300000|2021-05-06 10:35:00|424.15|421.75|423.78|421.38|424.34|421.94|423.04|420.64|0
1620297600000|2021-05-06 10:40:00|423.6|421.2|424.8|422.4|424.89|422.49|423.04|420.64|0
1620297900000|2021-05-06 10:45:00|424.71|422.31|426|423.6|426.56|424.16|424.71|422.31|0
1620298200000|2021-05-06 10:50:00|426.37|423.97|426.93|424.53|427.3|424.9|426.19|423.79|0
1620298500000|2021-05-06 10:55:00|426.75|424.35|427.67|425.27|427.86|425.46|426.19|423.79|0
1620298800000|2021-05-06 11:00:00|428.42|426.02|426.93|424.53|428.98|426.58|425.44|423.04|0
1620299100000|2021-05-06 11:05:00|427.11|424.71|426.56|424.16|427.67|425.27|426.37|423.97|0
1620299400000|2021-05-06 11:10:00|426.37|423.97|425.07|422.67|426.56|424.16|425.07|422.67|0
1620299700000|2021-05-06 11:15:00|424.98|422.58|426.55|424.15|426.93|424.53|424.51|422.11|0
1620300000000|2021-05-06 11:20:00|426.74|424.34|426.37|423.97|427.11|424.71|426|423.6|0
1620300300000|2021-05-06 11:25:00|426.55|424.15|426.55|424.15|427.85|425.45|426.18|423.78|0
1620300600000|2021-05-06 11:30:00|426.74|424.34|427.67|425.27|427.67|425.27|426.55|424.15|0
1620300900000|2021-05-06 11:35:00|428.04|425.64|428.59|426.19|428.78|426.38|427.48|425.08|0
1620301200000|2021-05-06 11:40:00|428.69|426.29|428.22|425.82|428.97|426.57|427.66|425.26|0
1620301500000|2021-05-06 11:45:00|428.32|425.92|426.92|424.52|428.41|426.01|426.73|424.33|0
1620301800000|2021-05-06 11:50:00|426.83|424.43|426.54|424.14|426.92|424.52|426.36|423.96|0
1620302100000|2021-05-06 11:55:00|426.73|424.33|427.29|424.89|427.66|425.26|426.36|423.96|0
1620302400000|2021-05-06 12:00:00|426.92|424.52|426.73|424.33|427.1|424.7|425.8|423.4|0
1620302700000|2021-05-06 12:05:00|426.91|424.51|428.77|426.37|429.33|426.93|426.36|423.96|0
1620303000000|2021-05-06 12:10:00|428.68|426.28|428.77|426.37|429.52|427.12|428.4|426|0
1620303300000|2021-05-06 12:15:00|428.96|426.56|431.11|428.71|431.48|429.08|428.4|426|0
1620303600000|2021-05-06 12:20:00|431.2|428.8|430.82|428.42|432.13|429.73|430.45|428.05|0
1620303900000|2021-05-06 12:25:00|430.64|428.24|430.63|428.23|430.82|428.42|430.17|427.77|0
1620304200000|2021-05-06 12:30:00|430.45|428.05|430.63|428.23|432.88|430.48|430.07|427.67|0
1620304500000|2021-05-06 12:35:00|430.45|428.05|430.63|428.23|431.19|428.79|429.7|427.3|0
1620304800000|2021-05-06 12:40:00|430.45|428.05|429.51|427.11|431.1|428.7|429.33|426.93|0
1620305100000|2021-05-06 12:45:00|430.07|427.67|429.51|427.11|430.82|428.42|428.95|426.55|0
1620305400000|2021-05-06 12:50:00|429.7|427.3|428.76|426.36|429.7|427.3|428.58|426.18|0
1620305700000|2021-05-06 12:55:00|428.95|426.55|430.07|427.67|430.63|428.23|428.39|425.99|0
1620306000000|2021-05-06 13:00:00|429.88|427.48|430.07|427.67|430.44|428.04|428.95|426.55|0
1620306300000|2021-05-06 13:05:00|429.98|427.58|429.32|426.92|430.35|427.95|429.32|426.92|0
1620306600000|2021-05-06 13:10:00|429.51|427.11|429.32|426.92|430.06|427.66|429.32|426.92|0
1620306900000|2021-05-06 13:15:00|429.5|427.1|427.83|425.43|429.69|427.29|427.64|425.24|0
1620307200000|2021-05-06 13:20:00|428.01|425.61|427.45|425.05|428.2|425.8|427.08|424.68|0
1620307500000|2021-05-06 13:25:00|427.27|424.87|428.01|425.61|428.57|426.17|427.08|424.68|0
1620307800000|2021-05-06 13:30:00|427.64|425.24|434.17|431.77|434.17|431.77|427.64|425.24|0
1620308100000|2021-05-06 13:35:00|434.55|432.15|425.53|423.13|435.4|433|425.53|423.13|0
1620308400000|2021-05-06 13:40:00|425.9|423.5|432.03|429.63|432.78|430.38|425.9|423.5|0
1620308700000|2021-05-06 13:45:00|432.96|430.56|432.78|430.38|433.9|431.5|430.35|427.95|0
1620309000000|2021-05-06 13:50:00|432.96|430.56|431.84|429.44|433.71|431.31|429.24|426.84|0
1620309300000|2021-05-06 13:55:00|432.03|429.63|437.08|434.68|437.08|434.68|432.03|429.63|0
1620309600000|2021-05-06 14:00:00|436.89|434.49|439.48|437.08|443.04|440.64|436.33|433.93|0
1620309900000|2021-05-06 14:05:00|439.85|437.45|443.41|441.01|443.41|441.01|439.66|437.26|0
1620310200000|2021-05-06 14:10:00|442.47|440.07|441.53|439.13|442.85|440.45|439.01|436.61|0
1620310500000|2021-05-06 14:15:00|441.91|439.51|444.91|442.51|446.04|443.64|440.6|438.2|0
1620310800000|2021-05-06 14:20:00|445.29|442.89|442.42|440.02|446.93|444.53|442.05|439.65|0
1620311100000|2021-05-06 14:25:00|442.23|439.83|442.79|440.39|443.92|441.52|440.74|438.34|0
1620311400000|2021-05-06 14:30:00|443.36|440.96|439.9|437.5|443.36|440.96|439.61|437.21|0
1620311700000|2021-05-06 14:35:00|439.8|437.4|436.29|433.89|439.99|437.59|434.55|432.15|0
1620312000000|2021-05-06 14:40:00|436.11|433.71|437.41|435.01|437.78|435.38|434.62|432.22|0
1620312300000|2021-05-06 14:45:00|437.6|435.2|437.97|435.57|438.16|435.76|435.55|433.15|0
1620312600000|2021-05-06 14:50:00|437.78|435.38|435.92|433.52|437.78|435.38|434.99|432.59|0
1620312900000|2021-05-06 14:55:00|435.55|433.15|435.92|433.52|438.25|435.85|434.8|432.4|0
1620313200000|2021-05-06 15:00:00|436.1|433.7|436.66|434.26|438.53|436.13|435.36|432.96|0
1620313500000|2021-05-06 15:05:00|436.47|434.07|441.24|438.84|442.08|439.68|435.64|433.24|0
1620313800000|2021-05-06 15:10:00|441.43|439.03|441.71|439.31|442.64|440.24|440.21|437.81|0
1620314100000|2021-05-06 15:15:00|441.52|439.12|437.59|435.19|441.89|439.49|437.59|435.19|0
1620314400000|2021-05-06 15:20:00|437.78|435.38|432.19|429.79|438.34|435.94|432.01|429.61|0
1620314700000|2021-05-06 15:25:00|432.01|429.61|426.37|423.97|432.19|429.79|425.81|423.41|0
1620315000000|2021-05-06 15:30:00|426.18|423.78|421.54|419.14|426.74|424.34|421.54|419.14|0
1620315300000|2021-05-06 15:35:00|421.73|419.33|421.17|418.77|422.28|419.88|420.62|418.22|0
1620315600000|2021-05-06 15:40:00|420.99|418.59|417.67|415.27|420.99|418.59|416.56|414.16|0
1620315900000|2021-05-06 15:45:00|417.85|415.45|416.93|414.53|418.22|415.82|416.56|414.16|0
1620316200000|2021-05-06 15:50:00|416.75|414.35|419.32|416.92|419.32|416.92|415.09|412.69|0
1620316500000|2021-05-06 15:55:00|419.51|417.11|419.87|417.47|420.06|417.66|418.03|415.63|0
1620316800000|2021-05-06 16:00:00|419.5|417.1|419.13|416.73|420.24|417.84|418.76|416.36|0
1620317100000|2021-05-06 16:05:00|418.94|416.54|420.42|418.02|420.79|418.39|418.76|416.36|0
1620317400000|2021-05-06 16:10:00|420.6|418.2|422.08|419.68|422.08|419.68|420.05|417.65|0
1620317700000|2021-05-06 16:15:00|421.9|419.5|420.05|417.65|421.9|419.5|419.13|416.73|0
1620318000000|2021-05-06 16:20:00|420.42|418.02|418.57|416.17|420.42|418.02|418.39|415.99|0
1620318300000|2021-05-06 16:25:00|418.75|416.35|415.26|412.86|418.94|416.54|415.07|412.67|0
1620318600000|2021-05-06 16:30:00|415.07|412.67|416.54|414.14|416.54|414.14|414.89|412.49|0
1620318900000|2021-05-06 16:35:00|416.36|413.96|418.94|416.54|419.67|417.27|416.18|413.78|0
1620319200000|2021-05-06 16:40:00|418.75|416.35|416.91|414.51|418.94|416.54|416.91|414.51|0
1620319500000|2021-05-06 16:45:00|417.09|414.69|418.75|416.35|419.12|416.72|416.54|414.14|0
1620319800000|2021-05-06 16:50:00|418.38|415.98|417.83|415.43|418.38|415.98|416.35|413.95|0
1620320100000|2021-05-06 16:55:00|418.01|415.61|419.48|417.08|419.48|417.08|417.64|415.24|0
1620320400000|2021-05-06 17:00:00|419.3|416.9|418.01|415.61|419.85|417.45|417.27|414.87|0
1620320700000|2021-05-06 17:05:00|418.19|415.79|418.91|416.51|420.41|418.01|417.82|415.42|0
1620321000000|2021-05-06 17:10:00|419.09|416.69|421.49|419.09|421.49|419.09|418.72|416.32|0
1620321300000|2021-05-06 17:15:00|421.3|418.9|422.78|420.38|423.34|420.94|420.56|418.16|0
1620321600000|2021-05-06 17:20:00|422.6|420.2|422.96|420.56|423.89|421.49|421.67|419.27|0
1620321900000|2021-05-06 17:25:00|423.33|420.93|421.67|419.27|423.33|420.93|420.93|418.53|0
1620322200000|2021-05-06 17:30:00|421.85|419.45|421.11|418.71|422.04|419.64|420.74|418.34|0
1620322500000|2021-05-06 17:35:00|420.93|418.53|421.3|418.9|421.67|419.27|419.82|417.42|0
1620322800000|2021-05-06 17:40:00|421.11|418.71|421.67|419.27|423.14|420.74|420.56|418.16|0
1620323100000|2021-05-06 17:45:00|421.3|418.9|421.66|419.26|423.14|420.74|421.3|418.9|0
1620323400000|2021-05-06 17:50:00|421.85|419.45|424.81|422.41|424.81|422.41|421.85|419.45|0
1620323700000|2021-05-06 17:55:00|424.62|422.22|425.18|422.78|425.37|422.97|423.88|421.48|0
1620324000000|2021-05-06 18:00:00|425.36|422.96|424.44|422.04|425.92|423.52|424.07|421.67|0
1620324300000|2021-05-06 18:05:00|424.62|422.22|423.32|420.92|425.18|422.78|422.95|420.55|0
1620324600000|2021-05-06 18:10:00|423.51|421.11|423.32|420.92|427.78|425.38|421.29|418.89|0
1620324900000|2021-05-06 18:15:00|423.51|421.11|423.69|421.29|425.36|422.96|422.4|420|0
1620325200000|2021-05-06 18:20:00|423.88|421.48|422.76|420.36|426.47|424.07|422.76|420.36|0
1620325500000|2021-05-06 18:25:00|422.58|420.18|427.22|424.82|428.15|425.75|422.02|419.62|0
1620325800000|2021-05-06 18:30:00|427.4|425|427.59|425.19|428.52|426.12|426.29|423.89|0
1620326100000|2021-05-06 18:35:00|427.77|425.37|428.63|426.23|429.75|427.35|427.52|425.12|0
1620326400000|2021-05-06 18:40:00|428.26|425.86|429.75|427.35|430.49|428.09|427.15|424.75|0
1620326700000|2021-05-06 18:45:00|429.37|426.97|426.78|424.38|429.75|427.35|426.22|423.82|0
1620327000000|2021-05-06 18:50:00|426.69|424.29|425.48|423.08|427.7|425.3|424.19|421.79|0
1620327300000|2021-05-06 18:55:00|425.29|422.89|426.77|424.37|426.77|424.37|423.82|421.42|0
1620327600000|2021-05-06 19:00:00|426.59|424.19|425.85|423.45|427.7|425.3|424.92|422.52|0
1620327900000|2021-05-06 19:05:00|426.03|423.63|425.11|422.71|426.77|424.37|424.74|422.34|0
1620328200000|2021-05-06 19:10:00|424.92|422.52|422.34|419.94|425.47|423.07|421.05|418.65|0
1620328500000|2021-05-06 19:15:00|422.15|419.75|422.58|420.18|423.99|421.59|420.64|418.24|0
1620328800000|2021-05-06 19:20:00|422.76|420.36|422.57|420.17|423.87|421.47|422.39|419.99|0
1620329100000|2021-05-06 19:25:00|422.76|420.36|420.18|417.78|422.94|420.54|418.89|416.49|0
1620329400000|2021-05-06 19:30:00|420|417.6|419.26|416.86|420.73|418.33|417.98|415.58|0
1620329700000|2021-05-06 19:35:00|419.08|416.68|415.41|413.01|419.63|417.23|415.23|412.83|0
1620330000000|2021-05-06 19:40:00|415.05|412.65|412.86|410.46|415.41|413.01|411.58|409.18|0
1620330300000|2021-05-06 19:45:00|412.68|410.28|410.85|408.45|413.78|411.38|410.85|408.45|0
1620330600000|2021-05-06 19:50:00|411.03|408.63|406.93|404.53|411.03|408.63|405.2|402.8|0
1620330900000|2021-05-06 19:55:00|406.47|404.07|404.48|402.08|407.93|405.53|403.03|400.63|0
1620331200000|2021-05-06 20:00:00|404.12|401.72|403.37|400.97|405.18|402.78|402.65|400.25|0
1620331500000|2021-05-06 20:05:00|403.56|401.16|404.1|401.7|404.28|401.88|403.01|400.61|0
1620331800000|2021-05-06 20:10:00|404.46|402.06|403.65|401.25|404.82|402.42|403.65|401.25|0
1620332100000|2021-05-06 20:15:00|403.98|401.18|404.08|401.28|404.32|401.52|403.96|401.16|0
1620332400000|2021-05-06 20:20:00|404.11|401.31|404.44|401.64|404.44|401.64|404.05|401.25|0
1620332700000|2021-05-06 20:25:00|404.5|401.7|404.81|402.01|404.85|402.05|404.42|401.62|0
1620333000000|2021-05-06 20:30:00|404.93|402.13|405.11|402.31|405.29|402.49|404.57|401.77|0
1620333300000|2021-05-06 20:35:00|404.93|402.13|404.02|401.22|405.29|402.49|404.02|401.22|0
1620333600000|2021-05-06 20:40:00|404.2|401.4|404.2|401.4|404.38|401.58|403.66|400.86|0
1620333900000|2021-05-06 20:45:00|404.02|401.22|403.84|401.04|404.2|401.4|403.84|401.04|0
1620334200000|2021-05-06 20:50:00|404.2|401.4|402.75|399.95|404.2|401.4|402.75|399.95|0
1620334500000|2021-05-06 20:55:00|403.11|400.31|402.93|400.13|403.3|400.5|402.39|399.59|0
1620334800000|2021-05-06 21:00:00|402.98|400.18|403.01|400.21|403.19|400.39|402.9|400.1|0
1620335100000|2021-05-06 21:05:00|402.98|400.18|403|400.2|403.19|400.39|402.96|400.16|0
1620335400000|2021-05-06 21:10:00|403.06|400.26|403.31|400.51|403.42|400.62|402.87|400.07|0
1620335700000|2021-05-06 21:15:00|403.28|400.48|403.48|400.68|403.74|400.94|403.25|400.45|0
1620336000000|2021-05-06 21:20:00|403.27|400.47|403.4|400.6|403.53|400.73|403.25|400.45|0
1620336300000|2021-05-06 21:25:00|403.35|400.55|403.34|400.54|403.35|400.55|403.32|400.52|0
1620336600000|2021-05-06 21:30:00|403.37|400.57|403.37|400.57|403.45|400.65|403.34|400.54|0
1620336900000|2021-05-06 21:35:00|403.4|400.6|403.08|400.28|403.4|400.6|403.08|400.28|0
1620337200000|2021-05-06 21:40:00|403.11|400.31|403.32|400.52|403.5|400.7|403.11|400.31|0
1620337500000|2021-05-06 21:45:00|403.26|400.46|403.21|400.41|403.42|400.62|403.21|400.41|0
1620337800000|2021-05-06 21:50:00|403.11|400.31|403.16|400.36|403.26|400.46|403.11|400.31|0
1620338100000|2021-05-06 21:55:00|403.18|400.38|402.73|399.93|403.18|400.38|402.73|399.93|0
1620338400000|2021-05-06 22:00:00|402.89|400.09|403.36|400.56|403.36|400.56|401.84|399.04|0
1620338700000|2021-05-06 22:05:00|403.18|400.38|403.36|400.56|403.91|401.11|403|400.2|0
1620339000000|2021-05-06 22:10:00|403.18|400.38|403.36|400.56|403.54|400.74|403.18|400.38|0
1620339300000|2021-05-06 22:15:00|403.18|400.38|402.82|400.02|403.9|401.1|402.82|400.02|0
1620339600000|2021-05-06 22:20:00|403.18|400.38|403.36|400.56|403.54|400.74|403|400.2|0
1620339900000|2021-05-06 22:25:00|403.54|400.74|403.54|400.74|403.54|400.74|403.36|400.56|0
1620340200000|2021-05-06 22:30:00|403.36|400.56|403.9|401.1|403.9|401.1|403.36|400.56|0
1620340800000|2021-05-06 22:40:00|403.99|401.19|403.9|401.1|404.08|401.28|403.72|400.92|0
1620341100000|2021-05-06 22:45:00|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1620341400000|2021-05-06 22:50:00|404.26|401.46|404.07|401.27|404.26|401.46|403.89|401.09|0
1620341700000|2021-05-06 22:55:00|403.89|401.09|404.07|401.27|404.07|401.27|403.89|401.09|0
1620342000000|2021-05-06 23:00:00|403.89|401.09|403.35|400.55|404.07|401.27|403.35|400.55|0
1620342300000|2021-05-06 23:05:00|403.17|400.37|404.43|401.63|404.43|401.63|403.17|400.37|0
1620342600000|2021-05-06 23:10:00|404.61|401.81|404.43|401.63|404.79|401.99|404.43|401.63|0
1620342900000|2021-05-06 23:15:00|404.25|401.45|404.25|401.45|404.25|401.45|403.89|401.09|0
1620343200000|2021-05-06 23:20:00|404.43|401.63|404.52|401.72|404.97|402.17|404.43|401.63|0
1620343500000|2021-05-06 23:25:00|404.43|401.63|404.79|401.99|404.79|401.99|404.43|401.63|0
1620343800000|2021-05-06 23:30:00|404.97|402.17|404.61|401.81|405.15|402.35|404.61|401.81|0
1620344100000|2021-05-06 23:35:00|404.79|401.99|404.61|401.81|404.79|401.99|404.42|401.62|0
1620344400000|2021-05-06 23:40:00|404.42|401.62|404.97|402.17|404.97|402.17|404.42|401.62|0
1620344700000|2021-05-06 23:45:00|404.79|401.99|404.78|401.98|405.15|402.35|404.6|401.8|0
1620345000000|2021-05-06 23:50:00|404.96|402.16|404.42|401.62|405.15|402.35|404.24|401.44|0
1620345300000|2021-05-06 23:55:00|404.24|401.44|404.24|401.44|404.42|401.62|404.06|401.26|0
1620345600000|2021-05-07 00:00:00|404.42|401.62|405.69|402.89|405.87|403.07|404.24|401.44|0
1620345900000|2021-05-07 00:05:00|405.87|403.07|405.32|402.52|406.05|403.25|405.14|402.34|0
1620346200000|2021-05-07 00:10:00|405.5|402.7|404.96|402.16|406.05|403.25|404.96|402.16|0
1620346500000|2021-05-07 00:15:00|405.14|402.34|405.5|402.7|405.5|402.7|404.96|402.16|0
1620346800000|2021-05-07 00:20:00|405.68|402.88|405.14|402.34|405.68|402.88|404.96|402.16|0
1620347100000|2021-05-07 00:25:00|404.96|402.16|403.51|400.71|405.05|402.25|403.51|400.71|0
1620347400000|2021-05-07 00:30:00|403.69|400.89|402.61|399.81|403.69|400.89|402.06|399.26|0
1620347700000|2021-05-07 00:35:00|402.79|399.99|402.6|399.8|402.79|399.99|402.42|399.62|0
1620348000000|2021-05-07 00:40:00|402.7|399.9|402.78|399.98|403.32|400.52|402.6|399.8|0
1620348300000|2021-05-07 00:45:00|402.7|399.9|401.88|399.08|402.7|399.9|401.34|398.54|0
1620348600000|2021-05-07 00:50:00|402.06|399.26|402.06|399.26|402.24|399.44|401.7|398.9|0
1620348900000|2021-05-07 00:55:00|402.24|399.44|401.52|398.72|402.42|399.62|401.52|398.72|0
1620349200000|2021-05-07 01:00:00|401.34|398.54|400.26|397.46|401.7|398.9|399.9|397.1|0
1620349500000|2021-05-07 01:05:00|400.08|397.28|398.82|396.02|400.26|397.46|398.46|395.66|0
1620349800000|2021-05-07 01:10:00|398.64|395.84|397.92|395.12|398.82|396.02|397.92|395.12|0
1620350100000|2021-05-07 01:15:00|397.83|395.03|398.46|395.66|398.64|395.84|397.56|394.76|0
1620350400000|2021-05-07 01:20:00|398.28|395.48|398.63|395.83|398.99|396.19|398.28|395.48|0
1620350700000|2021-05-07 01:25:00|398.28|395.48|398.63|395.83|399.17|396.37|398.28|395.48|0
1620351000000|2021-05-07 01:30:00|398.81|396.01|399.35|396.55|399.53|396.73|398.81|396.01|0
1620351300000|2021-05-07 01:35:00|399.53|396.73|399.53|396.73|399.53|396.73|398.99|396.19|0
1620351600000|2021-05-07 01:40:00|399.35|396.55|398.45|395.65|399.35|396.55|398.27|395.47|0
1620351900000|2021-05-07 01:45:00|398.54|395.74|398.27|395.47|398.54|395.74|397.91|395.11|0
1620352200000|2021-05-07 01:50:00|398.09|395.29|398.63|395.83|398.63|395.83|397.91|395.11|0
1620352500000|2021-05-07 01:55:00|398.54|395.74|398.45|395.65|398.81|396.01|398.27|395.47|0
1620352800000|2021-05-07 02:00:00|398.36|395.56|398.62|395.82|398.62|395.82|397.64|394.84|0
1620353100000|2021-05-07 02:05:00|398.45|395.65|399.52|396.72|399.88|397.08|398.45|395.65|0
1620353400000|2021-05-07 02:10:00|399.7|396.9|400.42|397.62|400.42|397.62|399.52|396.72|0
1620353700000|2021-05-07 02:15:00|400.6|397.8|400.6|397.8|401.5|398.7|400.6|397.8|0
1620354000000|2021-05-07 02:20:00|400.78|397.98|400.6|397.8|401.14|398.34|400.24|397.44|0
1620354300000|2021-05-07 02:25:00|400.78|397.98|400.59|397.79|400.96|398.16|400.41|397.61|0
1620354600000|2021-05-07 02:30:00|400.41|397.61|400.41|397.61|400.77|397.97|400.23|397.43|0
1620354900000|2021-05-07 02:35:00|400.59|397.79|400.23|397.43|400.59|397.79|399.87|397.07|0
1620355200000|2021-05-07 02:40:00|400.33|397.53|400.59|397.79|400.77|397.97|400.23|397.43|0
1620355500000|2021-05-07 02:45:00|400.77|397.97|401.85|399.05|401.85|399.05|400.59|397.79|0
1620355800000|2021-05-07 02:50:00|402.03|399.23|401.67|398.87|402.39|399.59|401.67|398.87|0
1620356100000|2021-05-07 02:55:00|401.49|398.69|401.13|398.33|401.67|398.87|400.95|398.15|0
1620356400000|2021-05-07 03:00:00|400.95|398.15|401.49|398.69|401.49|398.69|400.77|397.97|0
1620356700000|2021-05-07 03:05:00|401.67|398.87|401.3|398.5|402.21|399.41|401.3|398.5|0
1620357000000|2021-05-07 03:10:00|401.12|398.32|401.84|399.04|401.84|399.04|401.12|398.32|0
1620357300000|2021-05-07 03:15:00|401.76|398.96|401.12|398.32|401.76|398.96|401.12|398.32|0
1620357600000|2021-05-07 03:20:00|401.04|398.24|400.76|397.96|401.12|398.32|400.76|397.96|0
1620357900000|2021-05-07 03:25:00|400.58|397.78|400.76|397.96|401.48|398.68|400.58|397.78|0
1620358200000|2021-05-07 03:30:00|400.85|398.05|400.76|397.96|400.94|398.14|400.58|397.78|0
1620358500000|2021-05-07 03:35:00|400.94|398.14|400.94|398.14|401.66|398.86|400.76|397.96|0
1620358800000|2021-05-07 03:40:00|400.76|397.96|401.12|398.32|401.12|398.32|400.76|397.96|0
1620359100000|2021-05-07 03:45:00|401.3|398.5|401.65|398.85|402.02|399.22|401.3|398.5|0
1620359400000|2021-05-07 03:50:00|401.47|398.67|401.47|398.67|401.47|398.67|401.11|398.31|0
1620359700000|2021-05-07 03:55:00|401.29|398.49|401.29|398.49|401.47|398.67|401.11|398.31|0
1620360000000|2021-05-07 04:00:00|401.47|398.67|401.65|398.85|401.83|399.03|401.47|398.67|0
1620360300000|2021-05-07 04:05:00|401.83|399.03|401.83|399.03|402.19|399.39|401.83|399.03|0
1620360600000|2021-05-07 04:10:00|402.01|399.21|401.29|398.49|402.01|399.21|401.29|398.49|0
1620360900000|2021-05-07 04:15:00|401.47|398.67|401.47|398.67|401.47|398.67|401.47|398.67|0
1620361200000|2021-05-07 04:20:00|401.29|398.49|401.29|398.49|401.47|398.67|401.29|398.49|0
1620361500000|2021-05-07 04:25:00|401.11|398.31|400.92|398.12|401.11|398.31|400.74|397.94|0
1620361800000|2021-05-07 04:30:00|400.74|397.94|400.56|397.76|400.74|397.94|400.38|397.58|0
1620362100000|2021-05-07 04:35:00|400.74|397.94|400.38|397.58|400.74|397.94|400.38|397.58|0
1620362400000|2021-05-07 04:40:00|400.56|397.76|400.38|397.58|400.56|397.76|400.2|397.4|0
1620362700000|2021-05-07 04:45:00|400.2|397.4|400.38|397.58|400.38|397.58|400.2|397.4|0
1620363000000|2021-05-07 04:50:00|400.29|397.49|399.84|397.04|400.38|397.58|399.84|397.04|0
1620363300000|2021-05-07 04:55:00|399.66|396.86|400.02|397.22|400.02|397.22|399.66|396.86|0
1620363600000|2021-05-07 05:00:00|400.2|397.4|400.92|398.12|400.92|398.12|400.11|397.31|0
1620363900000|2021-05-07 05:05:00|401.1|398.3|400.91|398.11|401.46|398.66|400.73|397.93|0
1620364200000|2021-05-07 05:10:00|401.09|398.29|401.45|398.65|401.63|398.83|400.73|397.93|0
1620364500000|2021-05-07 05:15:00|401.63|398.83|400.37|397.57|401.63|398.83|400.37|397.57|0
1620364800000|2021-05-07 05:20:00|400.19|397.39|400.55|397.75|400.55|397.75|400.19|397.39|0
1620365100000|2021-05-07 05:25:00|400.37|397.57|400.91|398.11|401|398.2|400.37|397.57|0
1620365400000|2021-05-07 05:30:00|400.82|398.02|401.63|398.83|401.81|399.01|400.82|398.02|0
1620365700000|2021-05-07 05:35:00|401.45|398.65|401.45|398.65|401.63|398.83|401.27|398.47|0
1620366000000|2021-05-07 05:40:00|401.27|398.47|401.45|398.65|401.63|398.83|401.27|398.47|0
1620366300000|2021-05-07 05:45:00|401.36|398.56|401.44|398.64|401.63|398.83|401.26|398.46|0
1620366600000|2021-05-07 05:50:00|401.26|398.46|400.89|398.09|401.62|398.82|400.53|397.73|0
1620366900000|2021-05-07 05:55:00|400.71|397.91|400.53|397.73|400.89|398.09|400.53|397.73|0
1620367200000|2021-05-07 06:00:00|400.71|397.91|401.34|398.54|401.43|398.63|399.99|397.19|0
1620367500000|2021-05-07 06:05:00|401.25|398.45|400.17|397.37|401.61|398.81|400.08|397.28|0
1620367800000|2021-05-07 06:10:00|399.99|397.19|401.25|398.45|401.61|398.81|399.81|397.01|0
1620368100000|2021-05-07 06:15:00|401.16|398.36|401.34|398.54|401.61|398.81|400.71|397.91|0
1620368400000|2021-05-07 06:20:00|401.43|398.63|401.07|398.27|401.97|399.17|401.07|398.27|0
1620368700000|2021-05-07 06:25:00|401.25|398.45|401.97|399.17|402.15|399.35|401.25|398.45|0
1620369000000|2021-05-07 06:30:00|401.79|398.99|401.06|398.26|401.79|398.99|401.06|398.26|0
1620369300000|2021-05-07 06:35:00|401.16|398.36|401.42|398.62|401.6|398.8|401.06|398.26|0
1620369600000|2021-05-07 06:40:00|401.34|398.54|401.24|398.44|401.42|398.62|401.06|398.26|0
1620369900000|2021-05-07 06:45:00|401.06|398.26|400.97|398.17|401.24|398.44|400.88|398.08|0
1620370200000|2021-05-07 06:50:00|401.06|398.26|401.6|398.8|401.78|398.98|400.7|397.9|0
1620370500000|2021-05-07 06:55:00|401.42|398.62|401.96|399.16|402.68|399.88|401.42|398.62|0
1620370800000|2021-05-07 07:00:00|401.42|398.62|401.6|398.8|402.32|399.52|401.06|398.26|0
1620371100000|2021-05-07 07:05:00|401.22|398.82|401.58|399.18|401.76|399.36|400.49|398.09|0
1620371400000|2021-05-07 07:10:00|401.4|399|403.02|400.62|403.2|400.8|401.4|399|0
1620371700000|2021-05-07 07:15:00|403.2|400.8|403.74|401.34|404.65|402.25|403.02|400.62|0
1620372000000|2021-05-07 07:20:00|403.56|401.16|404.29|401.89|405.19|402.79|403.56|401.16|0
1620372300000|2021-05-07 07:25:00|404.1|401.7|403.02|400.62|404.29|401.89|402.93|400.53|0
1620372600000|2021-05-07 07:30:00|403.11|400.71|402.47|400.07|403.38|400.98|402.29|399.89|0
1620372900000|2021-05-07 07:35:00|402.29|399.89|401.93|399.53|403.02|400.62|401.93|399.53|0
1620373200000|2021-05-07 07:40:00|402.02|399.62|403.01|400.61|403.67|401.27|401.93|399.53|0
1620373500000|2021-05-07 07:45:00|402.83|400.43|403.01|400.61|403.37|400.97|402.65|400.25|0
1620373800000|2021-05-07 07:50:00|403.19|400.79|402.11|399.71|403.29|400.89|402.11|399.71|0
1620374100000|2021-05-07 07:55:00|402.29|399.89|402.83|400.43|402.83|400.43|401.93|399.53|0
1620374400000|2021-05-07 08:00:00|403.01|400.61|402.65|400.25|403.37|400.97|402.47|400.07|0
1620374700000|2021-05-07 08:05:00|402.47|400.07|402.02|399.62|402.47|400.07|401.74|399.34|0
1620375000000|2021-05-07 08:10:00|401.92|399.52|402.83|400.43|403.01|400.61|401.92|399.52|0
1620375300000|2021-05-07 08:15:00|402.74|400.34|403|400.6|403.19|400.79|402.64|400.24|0
1620375600000|2021-05-07 08:20:00|402.82|400.42|401.74|399.34|403|400.6|401.56|399.16|0
1620375900000|2021-05-07 08:25:00|401.92|399.52|401.2|398.8|401.92|399.52|401.01|398.61|0
1620376200000|2021-05-07 08:30:00|401.38|398.98|401.01|398.61|401.56|399.16|400.75|398.35|0
1620376500000|2021-05-07 08:35:00|400.83|398.43|400.65|398.25|401.01|398.61|400.47|398.07|0
1620376800000|2021-05-07 08:40:00|400.57|398.17|399.93|397.53|400.65|398.25|399.93|397.53|0
1620377100000|2021-05-07 08:45:00|400.02|397.62|400.29|397.89|400.47|398.07|399.39|396.99|0
1620377400000|2021-05-07 08:50:00|400.47|398.07|400.65|398.25|400.83|398.43|399.93|397.53|0
1620377700000|2021-05-07 08:55:00|400.47|398.07|399.57|397.17|400.83|398.43|399.57|397.17|0
1620378000000|2021-05-07 09:00:00|399.75|397.35|400.28|397.88|400.28|397.88|399.56|397.16|0
1620378300000|2021-05-07 09:05:00|400.2|397.8|399.92|397.52|400.28|397.88|399.74|397.34|0
1620378600000|2021-05-07 09:10:00|400.1|397.7|400.46|398.06|400.82|398.42|399.84|397.44|0
1620378900000|2021-05-07 09:15:00|400.64|398.24|399.56|397.16|400.64|398.24|399.56|397.16|0
1620379200000|2021-05-07 09:20:00|399.74|397.34|399.65|397.25|399.74|397.34|399.38|396.98|0
1620379500000|2021-05-07 09:25:00|399.56|397.16|399.56|397.16|399.74|397.34|399.38|396.98|0
1620379800000|2021-05-07 09:30:00|399.38|396.98|399.02|396.62|399.56|397.16|398.66|396.26|0
1620380100000|2021-05-07 09:35:00|399.2|396.8|398.84|396.44|399.56|397.16|398.84|396.44|0
1620380400000|2021-05-07 09:40:00|398.83|396.43|398.83|396.43|399.19|396.79|398.83|396.43|0
1620380700000|2021-05-07 09:45:00|399.01|396.61|399.01|396.61|399.37|396.97|398.83|396.43|0
1620381000000|2021-05-07 09:50:00|399.19|396.79|399.01|396.61|399.55|397.15|399.01|396.61|0
1620381300000|2021-05-07 09:55:00|398.92|396.52|397.39|394.99|399.55|397.15|397.39|394.99|0
1620381600000|2021-05-07 10:00:00|397.57|395.17|397.39|394.99|398.11|395.71|396.49|394.09|0
1620381900000|2021-05-07 10:05:00|397.57|395.17|397.21|394.81|397.57|395.17|396.85|394.45|0
1620382200000|2021-05-07 10:10:00|397.39|394.99|395.42|393.02|397.39|394.99|395.42|393.02|0
1620382500000|2021-05-07 10:15:00|395.24|392.84|395.95|393.55|395.95|393.55|394.52|392.12|0
1620382800000|2021-05-07 10:20:00|395.77|393.37|395.59|393.19|395.77|393.37|395.06|392.66|0
1620383100000|2021-05-07 10:25:00|395.41|393.01|395.51|393.11|395.95|393.55|395.05|392.65|0
1620383400000|2021-05-07 10:30:00|395.59|393.19|396.13|393.73|396.4|394|395.41|393.01|0
1620383700000|2021-05-07 10:35:00|396.31|393.91|395.41|393.01|396.31|393.91|395.41|393.01|0
1620384000000|2021-05-07 10:40:00|395.59|393.19|394.51|392.11|395.77|393.37|394.51|392.11|0
1620384300000|2021-05-07 10:45:00|394.69|392.29|395.23|392.83|395.41|393.01|394.61|392.21|0
1620384600000|2021-05-07 10:50:00|395.59|393.19|395.58|393.18|395.76|393.36|395.14|392.74|0
1620384900000|2021-05-07 10:55:00|395.68|393.28|396.21|393.81|396.48|394.08|395.58|393.18|0
1620385200000|2021-05-07 11:00:00|396.48|394.08|396.12|393.72|396.84|394.44|396.03|393.63|0
1620385500000|2021-05-07 11:05:00|396.03|393.63|396.3|393.9|396.3|393.9|395.76|393.36|0
1620385800000|2021-05-07 11:10:00|396.12|393.72|397.19|394.79|397.47|395.07|396.12|393.72|0
1620386100000|2021-05-07 11:15:00|397.11|394.71|396.47|394.07|397.19|394.79|396.3|393.9|0
1620386400000|2021-05-07 11:20:00|396.65|394.25|397.73|395.33|398.09|395.69|396.57|394.17|0
1620386700000|2021-05-07 11:25:00|397.55|395.15|397.37|394.97|397.55|395.15|397.01|394.61|0
1620387000000|2021-05-07 11:30:00|397.19|394.79|397.01|394.61|397.19|394.79|396.83|394.43|0
1620387300000|2021-05-07 11:35:00|396.83|394.43|396.47|394.07|397.01|394.61|396.29|393.89|0
1620387600000|2021-05-07 11:40:00|396.29|393.89|396.29|393.89|396.47|394.07|396.11|393.71|0
1620387900000|2021-05-07 11:45:00|396.11|393.71|396.11|393.71|396.47|394.07|396.11|393.71|0
1620388200000|2021-05-07 11:50:00|396.29|393.89|395.93|393.53|396.29|393.89|395.75|393.35|0
1620388500000|2021-05-07 11:55:00|395.84|393.44|395.57|393.17|395.93|393.53|395.57|393.17|0
1620388800000|2021-05-07 12:00:00|396.11|393.71|397.16|394.76|397.72|395.32|395.93|393.53|0
1620389100000|2021-05-07 12:05:00|397.08|394.68|397.52|395.12|397.88|395.48|396.98|394.58|0
1620389400000|2021-05-07 12:10:00|397.7|395.3|397.52|395.12|398.24|395.84|397.52|395.12|0
1620389700000|2021-05-07 12:15:00|397.34|394.94|397.16|394.76|397.52|395.12|396.44|394.04|0
1620390000000|2021-05-07 12:20:00|396.98|394.58|396.08|393.68|397.16|394.76|396.08|393.68|0
1620390300000|2021-05-07 12:25:00|395.9|393.5|394.38|391.98|396.26|393.86|393.75|391.35|0
1620390600000|2021-05-07 12:30:00|394.2|391.8|396.97|394.57|400.94|398.54|389.29|386.89|0
1620390900000|2021-05-07 12:35:00|397.51|395.11|394.11|391.71|397.87|395.47|391.07|388.67|0
1620391200000|2021-05-07 12:40:00|394.1|391.7|392.95|390.55|394.46|392.06|391.07|388.67|0
1620391500000|2021-05-07 12:45:00|393.21|390.81|394.1|391.7|394.28|391.88|391.96|389.56|0
1620391800000|2021-05-07 12:50:00|393.74|391.34|392.49|390.09|394.1|391.7|392.14|389.74|0
1620392100000|2021-05-07 12:55:00|392.67|390.27|393.74|391.34|395.35|392.95|391.78|389.38|0
1620392400000|2021-05-07 13:00:00|393.56|391.16|393.38|390.98|393.92|391.52|391.6|389.2|0
1620392700000|2021-05-07 13:05:00|393.92|391.52|395.89|393.49|396.97|394.57|393.2|390.8|0
1620393000000|2021-05-07 13:10:00|395.53|393.13|393.38|390.98|396.07|393.67|393.38|390.98|0
1620393300000|2021-05-07 13:15:00|393.56|391.16|394.72|392.32|395.17|392.77|393.2|390.8|0
1620393600000|2021-05-07 13:20:00|394.81|392.41|396.6|394.2|397.42|395.02|394.63|392.23|0
1620393900000|2021-05-07 13:25:00|396.78|394.38|397.14|394.74|397.5|395.1|395.71|393.31|0
1620394200000|2021-05-07 13:30:00|396.96|394.56|399.48|397.08|402.19|399.79|396.78|394.38|0
1620394500000|2021-05-07 13:35:00|399.12|396.72|394.09|391.69|400.2|397.8|392.84|390.44|0
1620394800000|2021-05-07 13:40:00|394.27|391.87|391.59|389.19|394.27|391.87|391.05|388.65|0
1620395100000|2021-05-07 13:45:00|391.23|388.83|386.61|384.21|392.3|389.9|386.26|383.86|0
1620395400000|2021-05-07 13:50:00|386.08|383.68|389.45|387.05|389.45|387.05|386.08|383.68|0
1620395700000|2021-05-07 13:55:00|389.27|386.87|389.63|387.23|390.25|387.85|387.67|385.27|0
1620396000000|2021-05-07 14:00:00|389.27|386.87|385.72|383.32|389.8|387.4|385.46|383.06|0
1620396300000|2021-05-07 14:05:00|385.55|383.15|381.84|379.44|386.25|383.85|381.67|379.27|0
1620396600000|2021-05-07 14:10:00|382.02|379.62|380.02|377.62|382.37|379.97|378.3|375.9|0
1620396900000|2021-05-07 14:15:00|379.67|377.27|379.57|377.17|380.62|378.22|378.4|376|0
1620397200000|2021-05-07 14:20:00|379.39|376.99|380.62|378.22|380.62|378.22|378.17|375.77|0
1620397500000|2021-05-07 14:25:00|380.27|377.87|381.84|379.44|382.19|379.79|380.27|377.87|0
1620397800000|2021-05-07 14:30:00|381.67|379.27|379.91|377.51|381.67|379.27|379.74|377.34|0
1620398100000|2021-05-07 14:35:00|380.09|377.69|381.66|379.26|382.19|379.79|379.56|377.16|0
1620398400000|2021-05-07 14:40:00|381.76|379.36|381.84|379.44|382.01|379.61|380.79|378.39|0
1620398700000|2021-05-07 14:45:00|381.66|379.26|383.42|381.02|384.12|381.72|381.14|378.74|0
1620399000000|2021-05-07 14:50:00|382.89|380.49|382.54|380.14|383.94|381.54|381.84|379.44|0
1620399300000|2021-05-07 14:55:00|382.19|379.79|381.48|379.08|383.59|381.19|381.31|378.91|0
1620399600000|2021-05-07 15:00:00|381.31|378.91|380.78|378.38|381.75|379.35|380.43|378.03|0
1620399900000|2021-05-07 15:05:00|380.61|378.21|381.31|378.91|382.01|379.61|380.61|378.21|0
1620400200000|2021-05-07 15:10:00|381.13|378.73|378.68|376.28|381.31|378.91|378.5|376.1|0
1620400500000|2021-05-07 15:15:00|378.85|376.45|380.25|377.85|380.78|378.38|378.85|376.45|0
1620400800000|2021-05-07 15:20:00|380.43|378.03|380.6|378.2|381.13|378.73|380.08|377.68|0
1620401100000|2021-05-07 15:25:00|380.78|378.38|380.42|378.02|382.35|379.95|380.25|377.85|0
1620401400000|2021-05-07 15:30:00|380.07|377.67|378.94|376.54|380.42|378.02|378.5|376.1|0
1620401700000|2021-05-07 15:35:00|379.02|376.62|379.72|377.32|380.42|378.02|378.32|375.92|0
1620402000000|2021-05-07 15:40:00|379.55|377.15|377.1|374.7|379.9|377.5|377.1|374.7|0
1620402300000|2021-05-07 15:45:00|377.28|374.88|380.42|378.02|380.59|378.19|377.28|374.88|0
1620402600000|2021-05-07 15:50:00|380.24|377.84|379.72|377.32|380.42|378.02|379.37|376.97|0
1620402900000|2021-05-07 15:55:00|379.81|377.41|379.02|376.62|379.89|377.49|378.76|376.36|0
1620403200000|2021-05-07 16:00:00|378.84|376.44|378|375.6|379.89|377.49|377.3|374.9|0
1620403500000|2021-05-07 16:05:00|378.17|375.77|377.82|375.42|379.75|377.35|377.3|374.9|0
1620403800000|2021-05-07 16:10:00|378|375.6|380.28|377.88|380.46|378.06|377.82|375.42|0
1620404100000|2021-05-07 16:15:00|379.93|377.53|379.4|377|380.1|377.7|379.05|376.65|0
1620404400000|2021-05-07 16:20:00|379.58|377.18|379.75|377.35|379.93|377.53|378.87|376.47|0
1620404700000|2021-05-07 16:25:00|379.57|377.17|380.63|378.23|381.16|378.76|379.57|377.17|0
1620405000000|2021-05-07 16:30:00|380.8|378.4|381.51|379.11|381.86|379.46|380.8|378.4|0
1620405300000|2021-05-07 16:35:00|381.33|378.93|382.74|380.34|383.27|380.87|381.33|378.93|0
1620405600000|2021-05-07 16:40:00|382.92|380.52|382.04|379.64|383.45|381.05|382.04|379.64|0
1620405900000|2021-05-07 16:45:00|381.68|379.28|381.86|379.46|382.39|379.99|381.51|379.11|0
1620406200000|2021-05-07 16:50:00|382.03|379.63|381.86|379.46|382.56|380.16|381.33|378.93|0
1620406500000|2021-05-07 16:55:00|381.68|379.28|380.27|377.87|381.86|379.46|379.39|376.99|0
1620406800000|2021-05-07 17:00:00|380.36|377.96|380.27|377.87|380.8|378.4|380.09|377.69|0
1620407100000|2021-05-07 17:05:00|380.44|378.04|381.5|379.1|382.91|380.51|380.44|378.04|0
1620407400000|2021-05-07 17:10:00|381.15|378.75|382.73|380.33|382.73|380.33|381.15|378.75|0
1620407700000|2021-05-07 17:15:00|382.56|380.16|383.44|381.04|383.97|381.57|382.56|380.16|0
1620408000000|2021-05-07 17:20:00|383.62|381.22|382.73|380.33|384.32|381.92|382.73|380.33|0
1620408300000|2021-05-07 17:25:00|383.09|380.69|384.5|382.1|384.68|382.28|383.09|380.69|0
1620408600000|2021-05-07 17:30:00|384.32|381.92|381.67|379.27|384.32|381.92|381.67|379.27|0
1620408900000|2021-05-07 17:35:00|381.49|379.09|382.2|379.8|382.73|380.33|381.32|378.92|0
1620409200000|2021-05-07 17:40:00|382.73|380.33|382.11|379.71|383.08|380.68|381.84|379.44|0
1620409500000|2021-05-07 17:45:00|382.02|379.62|381.67|379.27|382.73|380.33|380.96|378.56|0
1620409800000|2021-05-07 17:50:00|381.84|379.44|382.9|380.5|382.9|380.5|381.31|378.91|0
1620410100000|2021-05-07 17:55:00|382.72|380.32|383.08|380.68|383.61|381.21|382.02|379.62|0
1620410400000|2021-05-07 18:00:00|383.25|380.85|383.43|381.03|386.44|384.04|382.02|379.62|0
1620410700000|2021-05-07 18:05:00|383.07|380.67|381.13|378.73|383.25|380.85|380.96|378.56|0
1620411000000|2021-05-07 18:10:00|380.96|378.56|382.01|379.61|382.01|379.61|380.6|378.2|0
1620411300000|2021-05-07 18:15:00|381.84|379.44|380.42|378.02|382.19|379.79|380.42|378.02|0
1620411600000|2021-05-07 18:20:00|380.6|378.2|379.54|377.14|381.13|378.73|379.54|377.14|0
1620411900000|2021-05-07 18:25:00|379.72|377.32|379.37|376.97|380.07|377.67|379.01|376.61|0
1620412200000|2021-05-07 18:30:00|379.19|376.79|379.98|377.58|380.07|377.67|379.01|376.61|0
1620412500000|2021-05-07 18:35:00|380.07|377.67|380.77|378.37|382.01|379.61|380.07|377.67|0
1620412800000|2021-05-07 18:40:00|380.95|378.55|382.53|380.13|383.77|381.37|380.95|378.55|0
1620413100000|2021-05-07 18:45:00|382.36|379.96|381.65|379.25|382.89|380.49|381.3|378.9|0
1620413400000|2021-05-07 18:50:00|381.83|379.43|380.94|378.54|382|379.6|380.24|377.84|0
1620413700000|2021-05-07 18:55:00|380.77|378.37|380.06|377.66|380.94|378.54|379.71|377.31|0
1620414000000|2021-05-07 19:00:00|380.24|377.84|379.71|377.31|381.12|378.72|378.48|376.08|0
1620414300000|2021-05-07 19:05:00|379.36|376.96|377.77|375.37|379.71|377.31|377.6|375.2|0
1620414600000|2021-05-07 19:10:00|377.95|375.55|377.6|375.2|379|376.6|377.42|375.02|0
1620414900000|2021-05-07 19:15:00|377.42|375.02|377.42|375.02|377.6|375.2|376.2|373.8|0
1620415200000|2021-05-07 19:20:00|377.25|374.85|377.24|374.84|377.77|375.37|375.67|373.27|0
1620415500000|2021-05-07 19:25:00|377.07|374.67|377.24|374.84|378.12|375.72|376.72|374.32|0
1620415800000|2021-05-07 19:30:00|376.89|374.49|377.33|374.93|378.12|375.72|375.67|373.27|0
1620416100000|2021-05-07 19:35:00|377.24|374.84|377.77|375.37|378.64|376.24|376.37|373.97|0
1620416400000|2021-05-07 19:40:00|377.59|375.19|378.82|376.42|379.17|376.77|376.89|374.49|0
1620416700000|2021-05-07 19:45:00|378.99|376.59|376.71|374.31|380.05|377.65|376.71|374.31|0
1620417000000|2021-05-07 19:50:00|376.54|374.14|378.36|375.96|379.24|376.84|376.54|374.14|0
1620417300000|2021-05-07 19:55:00|378.19|375.79|380.56|378.16|380.56|378.16|377.39|374.99|0
1620417600000|2021-05-07 20:00:00|380.38|377.98|378.97|376.57|380.38|377.98|378.45|376.05|0
1620417900000|2021-05-07 20:05:00|378.8|376.4|376.86|374.46|378.8|376.4|376.86|374.46|0
1620418200000|2021-05-07 20:10:00|377.21|374.81|377.44|375.04|378.44|376.04|376.99|374.59|0
1620630300000|2021-05-10 07:05:00|377.4|375|377.75|375.35|378.63|376.23|377.4|375|0
1620630600000|2021-05-10 07:10:00|377.92|375.52|378.62|376.22|379.15|376.75|377.57|375.17|0
1620630900000|2021-05-10 07:15:00|378.45|376.05|378.1|375.7|379.15|376.75|378.1|375.7|0
1620631200000|2021-05-10 07:20:00|378.27|375.87|379.33|376.93|379.68|377.28|378.27|375.87|0
1620631500000|2021-05-10 07:25:00|379.5|377.1|380.03|377.63|380.74|378.34|379.33|376.93|0
1620631800000|2021-05-10 07:30:00|380.21|377.81|379.15|376.75|381.09|378.69|379.15|376.75|0
1620632100000|2021-05-10 07:35:00|379.32|376.92|378.44|376.04|380.21|377.81|378.27|375.87|0
1620632400000|2021-05-10 07:40:00|378.27|375.87|378.97|376.57|379.5|377.1|378.09|375.69|0
1620632700000|2021-05-10 07:45:00|379.15|376.75|378.97|376.57|379.5|377.1|378.26|375.86|0
1620633000000|2021-05-10 07:50:00|379.14|376.74|377.73|375.33|379.59|377.19|377.56|375.16|0
1620633300000|2021-05-10 07:55:00|377.91|375.51|378.26|375.86|378.61|376.21|377.73|375.33|0
1620633600000|2021-05-10 08:00:00|378.79|376.39|377.91|375.51|378.79|376.39|377.73|375.33|0
1620633900000|2021-05-10 08:05:00|378.08|375.68|377.73|375.33|378.08|375.68|377.38|374.98|0
1620634200000|2021-05-10 08:10:00|377.55|375.15|377.2|374.8|377.73|375.33|377.03|374.63|0
1620634500000|2021-05-10 08:15:00|377.38|374.98|375.8|373.4|377.47|375.07|375.8|373.4|0
1620634800000|2021-05-10 08:20:00|376.15|373.75|376.5|374.1|376.85|374.45|376.15|373.75|0
1620635100000|2021-05-10 08:25:00|376.85|374.45|377.73|375.33|377.82|375.42|376.85|374.45|0
1620635400000|2021-05-10 08:30:00|377.55|375.15|378.08|375.68|379.31|376.91|377.55|375.15|0
1620635700000|2021-05-10 08:35:00|377.9|375.5|377.9|375.5|378.08|375.68|377.55|375.15|0
1620636000000|2021-05-10 08:40:00|378.25|375.85|377.9|375.5|378.6|376.2|377.9|375.5|0
1620636300000|2021-05-10 08:45:00|378.07|375.67|379.13|376.73|379.31|376.91|378.07|375.67|0
1620636600000|2021-05-10 08:50:00|379.22|376.82|379.48|377.08|379.83|377.43|379.13|376.73|0
1620636900000|2021-05-10 08:55:00|379.57|377.17|379.66|377.26|379.83|377.43|379.13|376.73|0
1620637200000|2021-05-10 09:00:00|380.01|377.61|379.3|376.9|380.18|377.78|379.13|376.73|0
1620637500000|2021-05-10 09:05:00|379.48|377.08|377.89|375.49|379.48|377.08|377.89|375.49|0
1620637800000|2021-05-10 09:10:00|378.07|375.67|378.42|376.02|378.6|376.2|378.07|375.67|0
1620638100000|2021-05-10 09:15:00|378.59|376.19|378.24|375.84|378.77|376.37|378.24|375.84|0
1620638400000|2021-05-10 09:20:00|378.06|375.66|378.06|375.66|378.59|376.19|377.71|375.31|0
1620638700000|2021-05-10 09:25:00|378.24|375.84|378.59|376.19|378.77|376.37|377.89|375.49|0
1620639000000|2021-05-10 09:30:00|378.77|376.37|379.65|377.25|379.82|377.42|378.77|376.37|0
1620639300000|2021-05-10 09:35:00|379.74|377.34|379.47|377.07|379.74|377.34|378.94|376.54|0
1620639600000|2021-05-10 09:40:00|379.56|377.16|379.64|377.24|380.35|377.95|379.29|376.89|0
1620639900000|2021-05-10 09:45:00|379.82|377.42|379.82|377.42|380.35|377.95|379.64|377.24|0
1620640200000|2021-05-10 09:50:00|380|377.6|379.11|376.71|380|377.6|378.94|376.54|0
1620640500000|2021-05-10 09:55:00|379.29|376.89|378.93|376.53|379.46|377.06|378.76|376.36|0
1620640800000|2021-05-10 10:00:00|378.76|376.36|377.53|375.13|379.29|376.89|377.53|375.13|0
1620641100000|2021-05-10 10:05:00|377.7|375.3|377.88|375.48|378.23|375.83|377.53|375.13|0
1620641400000|2021-05-10 10:10:00|378.05|375.65|377.61|375.21|378.23|375.83|377.52|375.12|0
1620641700000|2021-05-10 10:15:00|377.52|375.12|378.05|375.65|378.23|375.83|377.52|375.12|0
1620642000000|2021-05-10 10:20:00|377.87|375.47|378.05|375.65|378.4|376|377.87|375.47|0
1620642300000|2021-05-10 10:25:00|377.87|375.47|377.34|374.94|378.22|375.82|377.17|374.77|0
1620642600000|2021-05-10 10:30:00|377.43|375.03|378.57|376.17|378.57|376.17|377.17|374.77|0
1620642900000|2021-05-10 10:35:00|378.66|376.26|378.14|375.74|379.45|377.05|378.04|375.64|0
1620643200000|2021-05-10 10:40:00|378.22|375.82|376.81|374.41|378.22|375.82|376.64|374.24|0
1620643500000|2021-05-10 10:45:00|376.99|374.59|377.34|374.94|377.34|374.94|376.81|374.41|0
1620643800000|2021-05-10 10:50:00|377.43|375.03|377.86|375.46|378.22|375.82|377.16|374.76|0
1620644100000|2021-05-10 10:55:00|377.96|375.56|376.81|374.41|378.22|375.82|376.63|374.23|0
1620644400000|2021-05-10 11:00:00|376.63|374.23|376.46|374.06|377.16|374.76|376.28|373.88|0
1620644700000|2021-05-10 11:05:00|376.63|374.23|376.37|373.97|376.81|374.41|376.28|373.88|0
1620645000000|2021-05-10 11:10:00|376.28|373.88|376.63|374.23|376.63|374.23|375.93|373.53|0
1620645300000|2021-05-10 11:15:00|376.8|374.4|376.28|373.88|376.8|374.4|375.75|373.35|0
1620645600000|2021-05-10 11:20:00|376.1|373.7|376.98|374.58|376.98|374.58|375.92|373.52|0
1620645900000|2021-05-10 11:25:00|377.15|374.75|376.62|374.22|377.33|374.93|376.27|373.87|0
1620646200000|2021-05-10 11:30:00|376.54|374.14|377.85|375.45|378.03|375.63|376.45|374.05|0
1620646500000|2021-05-10 11:35:00|378.03|375.63|377.68|375.28|378.03|375.63|377.33|374.93|0
1620646800000|2021-05-10 11:40:00|377.85|375.45|377.32|374.92|378.2|375.8|377.32|374.92|0
1620647100000|2021-05-10 11:45:00|377.15|374.75|377.15|374.75|378.03|375.63|376.97|374.57|0
1620647400000|2021-05-10 11:50:00|377.32|374.92|377.14|374.74|377.32|374.92|376.62|374.22|0
1620647700000|2021-05-10 11:55:00|377.67|375.27|377.24|374.84|377.67|375.27|377.14|374.74|0
1620648000000|2021-05-10 12:00:00|377.32|374.92|376.62|374.22|377.67|375.27|376.44|374.04|0
1620648300000|2021-05-10 12:05:00|376.44|374.04|375.04|372.64|376.61|374.21|374.86|372.46|0
1620648600000|2021-05-10 12:10:00|375.21|372.81|374.86|372.46|375.21|372.81|374.51|372.11|0
1620648900000|2021-05-10 12:15:00|374.68|372.28|375.56|373.16|375.91|373.51|373.9|371.5|0
1620649200000|2021-05-10 12:20:00|375.38|372.98|376|373.6|376.44|374.04|375.21|372.81|0
1620649500000|2021-05-10 12:25:00|375.91|373.51|375.91|373.51|376.79|374.39|375.91|373.51|0
1620649800000|2021-05-10 12:30:00|375.73|373.33|375.73|373.33|375.73|373.33|375.2|372.8|0
1620650100000|2021-05-10 12:35:00|375.55|373.15|374.68|372.28|375.73|373.33|374.5|372.1|0
1620650400000|2021-05-10 12:40:00|375.9|373.5|376.08|373.68|376.61|374.21|375.38|372.98|0
1620650700000|2021-05-10 12:45:00|375.9|373.5|375.73|373.33|376.25|373.85|375.55|373.15|0
1620651000000|2021-05-10 12:50:00|375.82|373.42|376.08|373.68|376.25|373.85|375.55|373.15|0
1620651300000|2021-05-10 12:55:00|375.9|373.5|376.07|373.67|376.25|373.85|375.9|373.5|0
1620651600000|2021-05-10 13:00:00|375.99|373.59|377.3|374.9|377.48|375.08|375.72|373.32|0
1620651900000|2021-05-10 13:05:00|377.13|374.73|377.22|374.82|377.22|374.82|376.25|373.85|0
1620652200000|2021-05-10 13:10:00|377.13|374.73|377.48|375.08|377.48|375.08|376.69|374.29|0
1620652500000|2021-05-10 13:15:00|377.3|374.9|378.18|375.78|378.18|375.78|376.95|374.55|0
1620652800000|2021-05-10 13:20:00|378|375.6|376.59|374.19|378.18|375.78|376.42|374.02|0
1620653100000|2021-05-10 13:25:00|376.95|374.55|376.59|374.19|377.21|374.81|376.07|373.67|0
1620653400000|2021-05-10 13:30:00|375.36|372.96|381.35|378.95|381.53|379.13|375.36|372.96|0
1620653700000|2021-05-10 13:35:00|381|378.6|379.94|377.54|382.06|379.66|379.94|377.54|0
1620654000000|2021-05-10 13:40:00|380.29|377.89|380.99|378.59|382.23|379.83|380.29|377.89|0
1620654300000|2021-05-10 13:45:00|381.17|378.77|380.11|377.71|382.23|379.83|378.17|375.77|0
1620654600000|2021-05-10 13:50:00|379.93|377.53|381.52|379.12|381.7|379.3|379.76|377.36|0
1620654900000|2021-05-10 13:55:00|381.7|379.3|379.58|377.18|382.41|380.01|379.58|377.18|0
1620655200000|2021-05-10 14:00:00|379.4|377|379.75|377.35|382.41|380.01|379.22|376.82|0
1620655500000|2021-05-10 14:05:00|379.58|377.18|379.75|377.35|382.05|379.65|379.22|376.82|0
1620655800000|2021-05-10 14:10:00|379.93|377.53|377.99|375.59|379.93|377.53|377.28|374.88|0
1620656100000|2021-05-10 14:15:00|378.16|375.76|377.39|374.99|378.27|375.87|375.98|373.58|0
1620656400000|2021-05-10 14:20:00|377.74|375.34|378.98|376.58|379.33|376.93|376.86|374.46|0
1620656700000|2021-05-10 14:25:00|379.15|376.75|381.28|378.88|381.28|378.88|378.98|376.58|0
1620657000000|2021-05-10 14:30:00|381.81|379.41|383.05|380.65|383.06|380.66|381.28|378.88|0
1620657300000|2021-05-10 14:35:00|383.23|380.83|380.92|378.52|383.23|380.83|380.92|378.52|0
1620657600000|2021-05-10 14:40:00|381.1|378.7|382.52|380.12|384.3|381.9|381.1|378.7|0
1620657900000|2021-05-10 14:45:00|382.87|380.47|385.73|383.33|385.73|383.33|382.87|380.47|0
1620658200000|2021-05-10 14:50:00|385.37|382.97|384.83|382.43|385.73|383.33|383.23|380.83|0
1620658500000|2021-05-10 14:55:00|385.01|382.61|382.16|379.76|385.19|382.79|382.16|379.76|0
1620658800000|2021-05-10 15:00:00|381.63|379.23|382.16|379.76|383.4|381|381.63|379.23|0
1620659100000|2021-05-10 15:05:00|381.98|379.58|380.74|378.34|382.51|380.11|380.2|377.8|0
1620659400000|2021-05-10 15:10:00|380.56|378.16|381.09|378.69|381.62|379.22|380.03|377.63|0
1620659700000|2021-05-10 15:15:00|381.44|379.04|378.61|376.21|382.33|379.93|378.61|376.21|0
1620660000000|2021-05-10 15:20:00|378.43|376.03|377.19|374.79|378.43|376.03|376.49|374.09|0
1620660300000|2021-05-10 15:25:00|377.37|374.97|377.54|375.14|377.9|375.5|376.84|374.44|0
1620660600000|2021-05-10 15:30:00|377.37|374.97|377.72|375.32|378.43|376.03|376.84|374.44|0
1620660900000|2021-05-10 15:35:00|377.37|374.97|378.43|376.03|379.13|376.73|377.37|374.97|0
1620661200000|2021-05-10 15:40:00|378.6|376.2|377.72|375.32|379.31|376.91|377.54|375.14|0
1620661500000|2021-05-10 15:45:00|377.36|374.96|378.25|375.85|379.49|377.09|377.36|374.96|0
1620661800000|2021-05-10 15:50:00|378.07|375.67|377.19|374.79|378.95|376.55|377.19|374.79|0
1620662100000|2021-05-10 15:55:00|377.01|374.61|376.48|374.08|377.54|375.14|375.77|373.37|0
1620662400000|2021-05-10 16:00:00|376.3|373.9|376.3|373.9|377.18|374.78|375.95|373.55|0
1620662700000|2021-05-10 16:05:00|376.12|373.72|377.27|374.87|377.36|374.96|376.12|373.72|0
1620663000000|2021-05-10 16:10:00|377.18|374.78|376.12|373.72|377.18|374.78|375.77|373.37|0
1620663300000|2021-05-10 16:15:00|375.95|373.55|375.94|373.54|376.65|374.25|375.42|373.02|0
1620663600000|2021-05-10 16:20:00|376.12|373.72|375.24|372.84|376.12|373.72|375.06|372.66|0
1620663900000|2021-05-10 16:25:00|375.06|372.66|378.06|375.66|378.24|375.84|374.54|372.14|0
1620664200000|2021-05-10 16:30:00|378.24|375.84|378.41|376.01|378.59|376.19|377.53|375.13|0
1620664500000|2021-05-10 16:35:00|378.23|375.83|378.41|376.01|378.76|376.36|377.53|375.13|0
1620664800000|2021-05-10 16:40:00|378.33|375.93|379.29|376.89|379.83|377.43|378.06|375.66|0
1620665100000|2021-05-10 16:45:00|379.47|377.07|379.82|377.42|380|377.6|378.76|376.36|0
1620665400000|2021-05-10 16:50:00|379.65|377.25|380|377.6|380|377.6|378.58|376.18|0
1620665700000|2021-05-10 16:55:00|379.82|377.42|380.53|378.13|380.71|378.31|379.64|377.24|0
1620666000000|2021-05-10 17:00:00|380.35|377.95|380.17|377.77|381.77|379.37|379.64|377.24|0
1620666300000|2021-05-10 17:05:00|380.35|377.95|380.53|378.13|381.59|379.19|380.35|377.95|0
1620666600000|2021-05-10 17:10:00|380.35|377.95|379.82|377.42|381.06|378.66|379.82|377.42|0
1620666900000|2021-05-10 17:15:00|379.99|377.59|380.53|378.13|381.41|379.01|379.46|377.06|0
1620667200000|2021-05-10 17:20:00|380.62|378.22|379.64|377.24|380.62|378.22|379.11|376.71|0
1620667500000|2021-05-10 17:25:00|379.46|377.06|380.88|378.48|381.06|378.66|379.46|377.06|0
1620667800000|2021-05-10 17:30:00|381.05|378.65|380.93|378.53|382.12|379.72|380.52|378.12|0
1620668100000|2021-05-10 17:35:00|381.11|378.71|381.11|378.71|381.82|379.42|380.75|378.35|0
1620668400000|2021-05-10 17:40:00|381.28|378.88|381.82|379.42|382.71|380.31|380.93|378.53|0
1620668700000|2021-05-10 17:45:00|381.91|379.51|381.28|378.88|382|379.6|380.75|378.35|0
1620669000000|2021-05-10 17:50:00|381.2|378.8|381.46|379.06|381.64|379.24|380.57|378.17|0
1620669300000|2021-05-10 17:55:00|381.28|378.88|382.35|379.95|382.71|380.31|380.57|378.17|0
1620669600000|2021-05-10 18:00:00|382.17|379.77|383.77|381.37|384.85|382.45|381.81|379.41|0
1620669900000|2021-05-10 18:05:00|383.95|381.55|383.95|381.55|384.85|382.45|383.42|381.02|0
1620670200000|2021-05-10 18:10:00|383.77|381.37|387.63|385.23|387.63|385.23|383.59|381.19|0
1620670500000|2021-05-10 18:15:00|387.81|385.41|393.55|391.15|394.63|392.23|387.63|385.23|0
1620670800000|2021-05-10 18:20:00|393.37|390.97|393.36|390.96|396.79|394.39|393.19|390.79|0
1620671100000|2021-05-10 18:25:00|393.54|391.14|395.59|393.19|397.4|395|393.18|390.78|0
1620671400000|2021-05-10 18:30:00|395.77|393.37|395.41|393.01|398.49|396.09|395.05|392.65|0
1620671700000|2021-05-10 18:35:00|395.32|392.92|397.22|394.82|398.13|395.73|395.14|392.74|0
1620672000000|2021-05-10 18:40:00|397.04|394.64|399.03|396.63|399.21|396.81|396.67|394.27|0
1620672300000|2021-05-10 18:45:00|399.13|396.73|399.76|397.36|399.94|397.54|398.3|395.9|0
1620672600000|2021-05-10 18:50:00|399.94|397.54|401.03|398.63|402.67|400.27|399.76|397.36|0
1620672900000|2021-05-10 18:55:00|400.85|398.45|398.48|396.08|402.67|400.27|398.48|396.08|0
1620673200000|2021-05-10 19:00:00|398.66|396.26|398.84|396.44|399.57|397.17|397.21|394.81|0
1620673500000|2021-05-10 19:05:00|399.21|396.81|398.27|395.87|401.37|398.97|398.09|395.69|0
1620673800000|2021-05-10 19:10:00|398.09|395.69|397.36|394.96|398.64|396.24|395.55|393.15|0
1620674100000|2021-05-10 19:15:00|397.73|395.33|399|396.6|400.09|397.69|397|394.6|0
1620674400000|2021-05-10 19:20:00|399.36|396.96|399.72|397.32|401.36|398.96|398.45|396.05|0
1620674700000|2021-05-10 19:25:00|399.91|397.51|397.72|395.32|400.82|398.42|397|394.6|0
1620675000000|2021-05-10 19:30:00|398.09|395.69|396.45|394.05|399.72|397.32|396.27|393.87|0
1620675300000|2021-05-10 19:35:00|396.55|394.15|397.54|395.14|399.18|396.78|396.55|394.15|0
1620675600000|2021-05-10 19:40:00|397.36|394.96|397.17|394.77|398.08|395.68|396.81|394.41|0
1620675900000|2021-05-10 19:45:00|396.99|394.59|401.36|398.96|402.27|399.87|394.82|392.42|0
1620676200000|2021-05-10 19:50:00|400.99|398.59|406.91|404.51|406.91|404.51|400.99|398.59|0
1620676500000|2021-05-10 19:55:00|406.36|403.96|411.07|408.67|412.35|409.95|404.17|401.77|0
1620676800000|2021-05-10 20:00:00|410.34|407.94|413.82|411.42|414.74|412.34|410.34|407.94|0
1620677100000|2021-05-10 20:05:00|413.63|411.23|411.07|408.67|413.63|411.23|410.88|408.48|0
1620677400000|2021-05-10 20:10:00|410.88|408.48|412.89|410.49|415.54|413.14|410.7|408.3|0
1620677700000|2021-05-10 20:15:00|413.36|410.56|413.71|410.91|413.77|410.97|413.05|410.25|0
1620678000000|2021-05-10 20:20:00|413.69|410.89|413.76|410.96|413.87|411.07|413.58|410.78|0
1620678300000|2021-05-10 20:25:00|413.74|410.94|413.55|410.75|413.92|411.12|413.39|410.59|0
1620678600000|2021-05-10 20:30:00|413.44|410.64|412.72|409.92|414|411.2|412.17|409.37|0
1620678900000|2021-05-10 20:35:00|412.53|409.73|413.81|411.01|414|411.2|412.53|409.73|0
1620679200000|2021-05-10 20:40:00|413.63|410.83|414.36|411.56|414.54|411.74|413.63|410.83|0
1620679500000|2021-05-10 20:45:00|414.18|411.38|415.83|413.03|416.19|413.39|413.81|411.01|0
1620679800000|2021-05-10 20:50:00|416.01|413.21|419.13|416.33|420.24|417.44|416.01|413.21|0
1620680100000|2021-05-10 20:55:00|418.95|416.15|417.84|415.04|419.32|416.52|417.66|414.86|0
1620680400000|2021-05-10 21:00:00|417.81|415.01|417.23|414.43|417.87|415.07|417.02|414.22|0
1620680700000|2021-05-10 21:05:00|417.26|414.46|416.52|413.72|417.26|414.46|416.52|413.72|0
1620681000000|2021-05-10 21:10:00|416.63|413.83|416.22|413.42|416.68|413.88|416.22|413.42|0
1620681300000|2021-05-10 21:15:00|416.16|413.36|416.41|413.61|416.41|413.61|416.08|413.28|0
1620681600000|2021-05-10 21:20:00|416.4|413.6|416.29|413.49|416.4|413.6|416.04|413.24|0
1620681900000|2021-05-10 21:25:00|416.18|413.38|416.18|413.38|416.36|413.56|415.72|412.92|0
1620682200000|2021-05-10 21:30:00|416.17|413.37|416.25|413.45|416.25|413.45|416.06|413.26|0
1620682500000|2021-05-10 21:35:00|416.23|413.43|416.12|413.32|416.31|413.51|416.12|413.32|0
1620682800000|2021-05-10 21:40:00|416.22|413.42|416.09|413.29|416.22|413.42|416.09|413.29|0
1620683100000|2021-05-10 21:45:00|416.12|413.32|415.43|412.63|416.22|413.42|415.43|412.63|0
1620683400000|2021-05-10 21:50:00|415.28|412.48|415.01|412.21|415.28|412.48|415.01|412.21|0
1620683700000|2021-05-10 21:55:00|415.06|412.26|416.17|413.37|416.17|413.37|414.95|412.15|0
1620684000000|2021-05-10 22:00:00|416.91|414.11|414.79|411.99|416.91|414.11|414.06|411.26|0
1620684300000|2021-05-10 22:05:00|414.89|412.09|414.61|411.81|416.26|413.46|414.24|411.44|0
1620684600000|2021-05-10 22:10:00|414.79|411.99|415.16|412.36|415.34|412.54|414.06|411.26|0
1620684900000|2021-05-10 22:15:00|415.34|412.54|415.89|413.09|415.89|413.09|414.61|411.81|0
1620685200000|2021-05-10 22:20:00|415.71|412.91|415.8|413|416.07|413.27|414.79|411.99|0
1620685500000|2021-05-10 22:25:00|415.71|412.91|415.34|412.54|416.81|414.01|414.97|412.17|0
1620685800000|2021-05-10 22:30:00|415.15|412.35|414.24|411.44|415.34|412.54|414.05|411.25|0
1620686100000|2021-05-10 22:35:00|414.05|411.25|413.69|410.89|414.42|411.62|413.69|410.89|0
1620686400000|2021-05-10 22:40:00|413.87|411.07|413.14|410.34|413.87|411.07|413.05|410.25|0
1620686700000|2021-05-10 22:45:00|413.32|410.52|413.14|410.34|413.5|410.7|412.95|410.15|0
1620687000000|2021-05-10 22:50:00|412.95|410.15|412.22|409.42|412.95|410.15|412.22|409.42|0
1620687300000|2021-05-10 22:55:00|412.04|409.24|411.67|408.87|412.22|409.42|411.49|408.69|0
1620687600000|2021-05-10 23:00:00|411.49|408.69|411.49|408.69|411.95|409.15|411.49|408.69|0
1620687900000|2021-05-10 23:05:00|411.67|408.87|411.12|408.32|411.67|408.87|410.76|407.96|0
1620688200000|2021-05-10 23:10:00|410.94|408.14|412.76|409.96|412.76|409.96|410.76|407.96|0
1620688500000|2021-05-10 23:15:00|412.58|409.78|413.49|410.69|413.49|410.69|412.21|409.41|0
1620688800000|2021-05-10 23:20:00|413.68|410.88|412.58|409.78|413.96|411.16|412.21|409.41|0
1620689100000|2021-05-10 23:25:00|412.76|409.96|413.31|410.51|414.04|411.24|412.76|409.96|0
1620689400000|2021-05-10 23:30:00|413.49|410.69|413.67|410.87|413.86|411.06|412.94|410.14|0
1620689700000|2021-05-10 23:35:00|413.49|410.69|413.31|410.51|414.04|411.24|413.31|410.51|0
1620690000000|2021-05-10 23:40:00|413.49|410.69|413.67|410.87|413.85|411.05|413.31|410.51|0
1620690300000|2021-05-10 23:45:00|413.49|410.69|413.12|410.32|413.49|410.69|412.76|409.96|0
1620690600000|2021-05-10 23:50:00|413.3|410.5|413.12|410.32|413.3|410.5|412.94|410.14|0
1620690900000|2021-05-10 23:55:00|412.94|410.14|412.39|409.59|412.94|410.14|412.39|409.59|0
1620691200000|2021-05-11 00:00:00|412.57|409.77|413.3|410.5|413.3|410.5|411.29|408.49|0
1620691500000|2021-05-11 00:05:00|413.48|410.68|412.2|409.4|414.68|411.88|412.2|409.4|0
1620691800000|2021-05-11 00:10:00|412.02|409.22|411.84|409.04|412.38|409.58|411.65|408.85|0
1620692100000|2021-05-11 00:15:00|411.93|409.13|416.6|413.8|416.6|413.8|411.93|409.13|0
1620692400000|2021-05-11 00:20:00|416.78|413.98|416.04|413.24|417.15|414.35|415.49|412.69|0
1620692700000|2021-05-11 00:25:00|416.23|413.43|415.49|412.69|416.23|413.43|415.13|412.33|0
1620693000000|2021-05-11 00:30:00|415.4|412.6|415.4|412.6|415.86|413.06|414.94|412.14|0
1620693300000|2021-05-11 00:35:00|415.31|412.51|416.04|413.24|416.77|413.97|415.31|412.51|0
1620693600000|2021-05-11 00:40:00|416.41|413.61|420.64|417.84|420.74|417.94|416.41|413.61|0
1620693900000|2021-05-11 00:45:00|420.27|417.47|420.09|417.29|420.83|418.03|419.35|416.55|0
1620694200000|2021-05-11 00:50:00|420.27|417.47|427.13|424.33|430.48|427.68|420.27|417.47|0
1620694500000|2021-05-11 00:55:00|427.31|424.51|427.83|425.03|430.86|428.06|425.64|422.84|0
1620694800000|2021-05-11 01:00:00|428.02|425.22|432.12|429.32|433.99|431.19|428.02|425.22|0
1620695100000|2021-05-11 01:05:00|431.93|429.13|431.93|429.13|434.27|431.47|431.37|428.57|0
1620695400000|2021-05-11 01:10:00|431.74|428.94|430.9|428.1|432.86|430.06|430.43|427.63|0
1620695700000|2021-05-11 01:15:00|430.81|428.01|426.71|423.91|430.81|428.01|426.71|423.91|0
1620696000000|2021-05-11 01:20:00|426.9|424.1|427.45|424.65|427.64|424.84|426.52|423.72|0
1620696300000|2021-05-11 01:25:00|427.64|424.84|429.41|426.61|430.06|427.26|427.45|424.65|0
1620696600000|2021-05-11 01:30:00|429.78|426.98|430.8|428|430.99|428.19|428.94|426.14|0
1620696900000|2021-05-11 01:35:00|431.18|428.38|431.17|428.37|431.55|428.75|430.24|427.44|0
1620697200000|2021-05-11 01:40:00|430.8|428|433.23|430.43|435.67|432.87|430.8|428|0
1620697500000|2021-05-11 01:45:00|433.04|430.24|433.04|430.24|433.42|430.62|432.48|429.68|0
1620697800000|2021-05-11 01:50:00|433.23|430.43|432.48|429.68|433.6|430.8|431.83|429.03|0
1620698100000|2021-05-11 01:55:00|432.67|429.87|432.66|429.86|433.79|430.99|431.92|429.12|0
1620698400000|2021-05-11 02:00:00|432.57|429.77|437.35|434.55|437.54|434.74|432.48|429.68|0
1620698700000|2021-05-11 02:05:00|437.16|434.36|436.31|433.51|438.93|436.13|436.31|433.51|0
1620699000000|2021-05-11 02:10:00|436.49|433.69|437.05|434.25|437.62|434.82|435.93|433.13|0
1620699300000|2021-05-11 02:15:00|437.24|434.44|435.18|432.38|437.99|435.19|435.18|432.38|0
1620699600000|2021-05-11 02:20:00|434.81|432.01|435.37|432.57|436.3|433.5|434.62|431.82|0
1620699900000|2021-05-11 02:25:00|435.55|432.75|434.81|432.01|435.55|432.75|434.43|431.63|0
1620700200000|2021-05-11 02:30:00|434.62|431.82|434.06|431.26|435.37|432.57|433.87|431.07|0
1620700500000|2021-05-11 02:35:00|434.24|431.44|432.56|429.76|434.62|431.82|432.38|429.58|0
1620700800000|2021-05-11 02:40:00|432.47|429.67|433.68|430.88|434.05|431.25|432|429.2|0
1620701100000|2021-05-11 02:45:00|433.49|430.69|434.61|431.81|434.61|431.81|433.31|430.51|0
1620701400000|2021-05-11 02:50:00|434.52|431.72|435.92|433.12|436.11|433.31|433.68|430.88|0
1620701700000|2021-05-11 02:55:00|436.11|433.31|434.24|431.44|436.11|433.31|434.05|431.25|0
1620702000000|2021-05-11 03:00:00|434.05|431.25|434.42|431.62|435.17|432.37|434.05|431.25|0
1620702300000|2021-05-11 03:05:00|434.24|431.44|434.98|432.18|435.36|432.56|434.24|431.44|0
1620702600000|2021-05-11 03:10:00|434.8|432|434.98|432.18|435.36|432.56|434.79|431.99|0
1620702900000|2021-05-11 03:15:00|435.17|432.37|434.42|431.62|436.1|433.3|433.49|430.69|0
1620703200000|2021-05-11 03:20:00|434.61|431.81|433.77|430.97|434.79|431.99|433.11|430.31|0
1620703500000|2021-05-11 03:25:00|433.67|430.87|432.74|429.94|433.86|431.06|432.74|429.94|0
1620703800000|2021-05-11 03:30:00|432.55|429.75|431.43|428.63|433.11|430.31|431.43|428.63|0
1620704100000|2021-05-11 03:35:00|431.62|428.82|429.11|426.31|431.62|428.82|428.46|425.66|0
1620704400000|2021-05-11 03:40:00|429.2|426.4|429.57|426.77|429.76|426.96|428.64|425.84|0
1620704700000|2021-05-11 03:45:00|429.76|426.96|429.94|427.14|430.69|427.89|429.2|426.4|0
1620705000000|2021-05-11 03:50:00|430.13|427.33|430.13|427.33|430.87|428.07|429.94|427.14|0
1620705300000|2021-05-11 03:55:00|430.31|427.51|429.57|426.77|430.68|427.88|429.57|426.77|0
1620705600000|2021-05-11 04:00:00|429.48|426.68|429.19|426.39|429.57|426.77|428.45|425.65|0
1620705900000|2021-05-11 04:05:00|429.38|426.58|429.75|426.95|430.12|427.32|429.19|426.39|0
1620706200000|2021-05-11 04:10:00|429.56|426.76|430.68|427.88|430.68|427.88|429.56|426.76|0
1620706500000|2021-05-11 04:15:00|430.86|428.06|431.05|428.25|431.42|428.62|430.68|427.88|0
1620706800000|2021-05-11 04:20:00|430.68|427.88|430.49|427.69|431.05|428.25|430.49|427.69|0
1620707100000|2021-05-11 04:25:00|430.59|427.79|429.75|426.95|431.52|428.72|429.75|426.95|0
1620707400000|2021-05-11 04:30:00|429.93|427.13|429.93|427.13|430.12|427.32|429.56|426.76|0
1620707700000|2021-05-11 04:35:00|429.74|426.94|430.67|427.87|430.77|427.97|429.74|426.94|0
1620708000000|2021-05-11 04:40:00|430.86|428.06|431.97|429.17|432.07|429.27|430.67|427.87|0
1620708300000|2021-05-11 04:45:00|432.07|429.27|434.02|431.22|434.31|431.51|431.97|429.17|0
1620708600000|2021-05-11 04:50:00|434.21|431.41|432.72|429.92|434.4|431.6|432.34|429.54|0
1620708900000|2021-05-11 04:55:00|432.53|429.73|433.09|430.29|433.28|430.48|432.34|429.54|0
1620709200000|2021-05-11 05:00:00|432.9|430.1|431.97|429.17|433.46|430.66|431.97|429.17|0
1620709500000|2021-05-11 05:05:00|431.78|428.98|430.66|427.86|431.97|429.17|430.11|427.31|0
1620709800000|2021-05-11 05:10:00|430.48|427.68|428.81|426.01|430.85|428.05|428.81|426.01|0
1620710100000|2021-05-11 05:15:00|428.99|426.19|429.18|426.38|429.36|426.56|428.25|425.45|0
1620710400000|2021-05-11 05:20:00|428.99|426.19|428.99|426.19|428.99|426.19|428.25|425.45|0
1620710700000|2021-05-11 05:25:00|428.8|426|429.36|426.56|429.64|426.84|428.43|425.63|0
1620711000000|2021-05-11 05:30:00|429.46|426.66|427.76|424.96|429.54|426.74|427.39|424.59|0
1620711300000|2021-05-11 05:35:00|427.58|424.78|427.95|425.15|428.69|425.89|427.58|424.78|0
1620711600000|2021-05-11 05:40:00|427.58|424.78|425.16|422.36|427.58|424.78|425.16|422.36|0
1620711900000|2021-05-11 05:45:00|424.98|422.18|425.72|422.92|426.46|423.66|424.98|422.18|0
1620712200000|2021-05-11 05:50:00|426.09|423.29|425.72|422.92|426.27|423.47|425.53|422.73|0
1620712500000|2021-05-11 05:55:00|425.53|422.73|424.97|422.17|425.71|422.91|424.42|421.62|0
1620712800000|2021-05-11 06:00:00|425.71|422.91|425.34|422.54|426.08|423.28|424.23|421.43|0
1620713100000|2021-05-11 06:05:00|425.16|422.36|425.34|422.54|425.9|423.1|424.97|422.17|0
1620713400000|2021-05-11 06:10:00|425.53|422.73|426.82|424.02|427.2|424.4|425.15|422.35|0
1620713700000|2021-05-11 06:15:00|426.45|423.65|424.78|421.98|426.82|424.02|424.6|421.8|0
1620714000000|2021-05-11 06:20:00|424.97|422.17|424.88|422.08|425.52|422.72|424.23|421.43|0
1620714300000|2021-05-11 06:25:00|424.78|421.98|426.63|423.83|426.63|423.83|424.78|421.98|0
1620714600000|2021-05-11 06:30:00|426.82|424.02|426.45|423.65|427.56|424.76|425.71|422.91|0
1620714900000|2021-05-11 06:35:00|426.63|423.83|425.33|422.53|426.63|423.83|424.59|421.79|0
1620715200000|2021-05-11 06:40:00|425.15|422.35|424.59|421.79|425.33|422.53|424.22|421.42|0
1620715500000|2021-05-11 06:45:00|424.78|421.98|424.22|421.42|425.15|422.35|424.03|421.23|0
1620715800000|2021-05-11 06:50:00|424.03|421.23|424.03|421.23|424.77|421.97|422.92|420.12|0
1620716100000|2021-05-11 06:55:00|424.22|421.42|424.77|421.97|424.77|421.97|423.85|421.05|0
1620716400000|2021-05-11 07:00:00|424.59|421.79|423.03|420.23|425.14|422.34|422.11|419.31|0
1620716700000|2021-05-11 07:05:00|422.83|420.43|429.86|427.46|429.86|427.46|422.46|420.06|0
1620717000000|2021-05-11 07:10:00|430.23|427.83|432.47|430.07|433.78|431.38|430.23|427.83|0
1620717300000|2021-05-11 07:15:00|433.22|430.82|432.47|430.07|435.66|433.26|432.47|430.07|0
1620717600000|2021-05-11 07:20:00|432.38|429.98|431.14|428.74|432.94|430.54|429.46|427.06|0
1620717900000|2021-05-11 07:25:00|431.33|428.93|433.57|431.17|433.76|431.36|431.33|428.93|0
1620718200000|2021-05-11 07:30:00|433.48|431.08|435.72|433.32|435.96|433.56|433.39|430.99|0
1620718500000|2021-05-11 07:35:00|435.53|433.13|434.59|432.19|436.28|433.88|433.47|431.07|0
1620718800000|2021-05-11 07:40:00|434.69|432.29|436.46|434.06|436.65|434.25|434.69|432.29|0
1620719100000|2021-05-11 07:45:00|436.56|434.16|438.72|436.32|439.47|437.07|436.56|434.16|0
1620719400000|2021-05-11 07:50:00|438.63|436.23|439.23|436.83|440.44|438.04|437.7|435.3|0
1620719700000|2021-05-11 07:55:00|439.32|436.92|434.45|432.05|439.88|437.48|433.98|431.58|0
1620720000000|2021-05-11 08:00:00|434.54|432.14|439.55|437.15|439.55|437.15|433.79|431.39|0
1620720300000|2021-05-11 08:05:00|439.92|437.52|435.7|433.3|441.99|439.59|435.7|433.3|0
1620720600000|2021-05-11 08:10:00|435.6|433.2|439.73|437.33|439.92|437.52|435.23|432.83|0
1620720900000|2021-05-11 08:15:00|439.92|437.52|441.05|438.65|441.99|439.59|438.98|436.58|0
1620721200000|2021-05-11 08:20:00|440.86|438.46|439.16|436.76|441.8|439.4|437.47|435.07|0
1620721500000|2021-05-11 08:25:00|439.35|436.95|438.22|435.82|440.48|438.08|437.47|435.07|0
1620721800000|2021-05-11 08:30:00|438.04|435.64|438.41|436.01|439.16|436.76|436.35|433.95|0
1620722100000|2021-05-11 08:35:00|438.22|435.82|437.01|434.61|438.6|436.2|436.16|433.76|0
1620722400000|2021-05-11 08:40:00|436.91|434.51|436.16|433.76|437.66|435.26|434.66|432.26|0
1620722700000|2021-05-11 08:45:00|436.53|434.13|435.59|433.19|436.72|434.32|434.85|432.45|0
1620723000000|2021-05-11 08:50:00|435.78|433.38|436.15|433.75|437.09|434.69|435.59|433.19|0
1620723300000|2021-05-11 08:55:00|436.34|433.94|437.38|434.98|437.56|435.16|436.15|433.75|0
1620723600000|2021-05-11 09:00:00|437.47|435.07|433.16|430.76|437.84|435.44|433.16|430.76|0
1620723900000|2021-05-11 09:05:00|433.35|430.95|433.35|430.95|434.47|432.07|433.26|430.86|0
1620724200000|2021-05-11 09:10:00|433.16|430.76|433.72|431.32|433.91|431.51|431.48|429.08|0
1620724500000|2021-05-11 09:15:00|433.53|431.13|429.99|427.59|433.72|431.32|429.99|427.59|0
1620724800000|2021-05-11 09:20:00|430.09|427.69|433.16|430.76|433.16|430.76|429.8|427.4|0
1620725100000|2021-05-11 09:25:00|433.34|430.94|434.28|431.88|434.84|432.44|433.16|430.76|0
1620725400000|2021-05-11 09:30:00|434.46|432.06|432.97|430.57|434.84|432.44|432.78|430.38|0
1620725700000|2021-05-11 09:35:00|432.78|430.38|433.71|431.31|434.27|431.87|432.03|429.63|0
1620726000000|2021-05-11 09:40:00|433.53|431.13|432.96|430.56|434.65|432.25|432.78|430.38|0
1620726300000|2021-05-11 09:45:00|432.78|430.38|434.37|431.97|435.39|432.99|432.59|430.19|0
1620726600000|2021-05-11 09:50:00|434.46|432.06|434.46|432.06|435.02|432.62|434.08|431.68|0
1620726900000|2021-05-11 09:55:00|434.64|432.24|435.02|432.62|435.58|433.18|434.27|431.87|0
1620727200000|2021-05-11 10:00:00|434.64|432.24|437.08|434.68|437.26|434.86|433.71|431.31|0
1620727500000|2021-05-11 10:05:00|437.26|434.86|438.39|435.99|438.76|436.36|436.89|434.49|0
1620727800000|2021-05-11 10:10:00|438.58|436.18|437.07|434.67|439.51|437.11|436.7|434.3|0
1620728100000|2021-05-11 10:15:00|437.26|434.86|434.45|432.05|437.26|434.86|434.45|432.05|0
1620728400000|2021-05-11 10:20:00|434.64|432.24|436.32|433.92|436.32|433.92|434.64|432.24|0
1620728700000|2021-05-11 10:25:00|436.51|434.11|437.73|435.33|438.01|435.61|435.76|433.36|0
1620729000000|2021-05-11 10:30:00|437.82|435.42|440.07|437.67|440.26|437.86|437.63|435.23|0
1620729300000|2021-05-11 10:35:00|440.17|437.77|438.38|435.98|440.26|437.86|438.01|435.61|0
1620729600000|2021-05-11 10:40:00|438.57|436.17|440.82|438.42|441.2|438.8|438.57|436.17|0
1620729900000|2021-05-11 10:45:00|440.64|438.24|440.17|437.77|441.58|439.18|439.13|436.73|0
1620730200000|2021-05-11 10:50:00|440.26|437.86|436.31|433.91|440.45|438.05|436.31|433.91|0
1620730500000|2021-05-11 10:55:00|436.41|434.01|436.69|434.29|437.81|435.41|436.41|434.01|0
1620730800000|2021-05-11 11:00:00|436.5|434.1|436.31|433.91|437.06|434.66|435.85|433.45|0
1620731100000|2021-05-11 11:05:00|436.5|434.1|437.16|434.76|437.25|434.85|435.94|433.54|0
1620731400000|2021-05-11 11:10:00|437.06|434.66|436.5|434.1|437.62|435.22|436.31|433.91|0
1620731700000|2021-05-11 11:15:00|436.68|434.28|437.06|434.66|437.43|435.03|436.31|433.91|0
1620732000000|2021-05-11 11:20:00|436.87|434.47|438.37|435.97|438.56|436.16|436.87|434.47|0
1620732300000|2021-05-11 11:25:00|438.56|436.16|438.37|435.97|440.06|437.66|438.18|435.78|0
1620732600000|2021-05-11 11:30:00|438.56|436.16|440.81|438.41|441|438.6|438.18|435.78|0
1620732900000|2021-05-11 11:35:00|440.62|438.22|441.19|438.79|441.38|438.98|440.25|437.85|0
1620733200000|2021-05-11 11:40:00|441.29|438.89|437.99|435.59|441.38|438.98|437.99|435.59|0
1620733500000|2021-05-11 11:45:00|437.8|435.4|437.8|435.4|438.74|436.34|437.61|435.21|0
1620733800000|2021-05-11 11:50:00|437.61|435.21|438.93|436.53|439.3|436.9|437.42|435.02|0
1620734100000|2021-05-11 11:55:00|439.11|436.71|442.69|440.29|442.69|440.29|438.93|436.53|0
1620734400000|2021-05-11 12:00:00|443.45|441.05|440.24|437.84|443.45|441.05|440.24|437.84|0
1620734700000|2021-05-11 12:05:00|439.68|437.28|442.12|439.72|443.07|440.67|439.49|437.09|0
1620735000000|2021-05-11 12:10:00|442.69|440.29|444.39|441.99|444.39|441.99|442.69|440.29|0
1620735300000|2021-05-11 12:15:00|444.2|441.8|449.23|446.83|449.51|447.11|443.25|440.85|0
1620735600000|2021-05-11 12:20:00|449.51|447.11|450.84|448.44|450.84|448.44|447.23|444.83|0
1620735900000|2021-05-11 12:25:00|450.94|448.54|455.97|453.57|456.11|453.71|449.89|447.49|0
1620736200000|2021-05-11 12:30:00|455.59|453.19|456.18|453.78|457.73|455.33|454.85|452.45|0
1620736500000|2021-05-11 12:35:00|456.37|453.97|452.95|450.55|456.37|453.97|452.38|449.98|0
1620736800000|2021-05-11 12:40:00|453.14|450.74|452.57|450.17|454.28|451.88|452.57|450.17|0
1620737100000|2021-05-11 12:45:00|452.76|450.36|452.7|450.3|454.09|451.69|450.93|448.53|0
1620737400000|2021-05-11 12:50:00|452.79|450.39|453.17|450.77|453.55|451.15|452.03|449.63|0
1620737700000|2021-05-11 12:55:00|453.36|450.96|454.88|452.48|455.65|453.25|452.41|450.01|0
1620738000000|2021-05-11 13:00:00|455.26|452.86|455.07|452.67|456.41|454.01|453.74|451.34|0
1620738300000|2021-05-11 13:05:00|455.26|452.86|456.79|454.39|458.32|455.92|454.12|451.72|0
1620738600000|2021-05-11 13:10:00|456.03|453.63|455.83|453.43|458.9|456.5|455.26|452.86|0
1620738900000|2021-05-11 13:15:00|456.02|453.62|454.69|452.29|456.22|453.82|453.92|451.52|0
1620739200000|2021-05-11 13:20:00|454.5|452.1|453.07|450.67|454.69|452.29|452.21|449.81|0
1620739500000|2021-05-11 13:25:00|453.16|450.76|450.88|448.48|453.16|450.76|450.31|447.91|0
1620739800000|2021-05-11 13:30:00|451.83|449.43|455.98|453.58|455.98|453.58|448.03|445.63|0
1620740100000|2021-05-11 13:35:00|456.17|453.77|452.92|450.52|456.17|453.77|450.06|447.66|0
1620740400000|2021-05-11 13:40:00|452.34|449.94|443.8|441.4|453.49|451.09|443.8|441.4|0
1620740700000|2021-05-11 13:45:00|444.08|441.68|447.81|445.41|447.81|445.41|444.08|441.68|0
1620741000000|2021-05-11 13:50:00|448|445.6|441.91|439.51|448|445.6|441.91|439.51|0
1620741300000|2021-05-11 13:55:00|442.1|439.7|434.93|432.53|443.43|441.03|434.93|432.53|0
1620741600000|2021-05-11 14:00:00|435.11|432.71|433.74|431.34|436.62|434.22|431.09|428.69|0
1620741900000|2021-05-11 14:05:00|433.84|431.44|439.98|437.58|439.98|437.58|432.8|430.4|0
1620742200000|2021-05-11 14:10:00|440.17|437.77|444.64|442.24|444.83|442.43|438.65|436.25|0
1620742500000|2021-05-11 14:15:00|444.83|442.43|447.29|444.89|450.91|448.51|444.83|442.43|0
1620742800000|2021-05-11 14:20:00|446.72|444.32|452.05|449.65|452.05|449.65|442.94|440.54|0
1620743100000|2021-05-11 14:25:00|452.62|450.22|461.09|458.69|461.66|459.26|452.24|449.84|0
1620743400000|2021-05-11 14:30:00|460.9|458.5|466.09|463.69|466.85|464.45|460.9|458.5|0
1620743700000|2021-05-11 14:35:00|466.28|463.88|470.25|467.85|472.43|470.03|465.89|463.49|0
1620744000000|2021-05-11 14:40:00|472.58|470.18|468.92|466.52|474.69|472.29|465.85|463.45|0
1620744300000|2021-05-11 14:45:00|469.12|466.72|464.7|462.3|475.87|473.47|463.36|460.96|0
1620744600000|2021-05-11 14:50:00|464.13|461.73|461.83|459.43|465.85|463.45|459.92|457.52|0
1620744900000|2021-05-11 14:55:00|462.02|459.62|461.64|459.24|462.98|460.58|457.82|455.42|0
1620745200000|2021-05-11 15:00:00|461.83|459.43|468.17|465.77|468.17|465.77|460.3|457.9|0
1620745500000|2021-05-11 15:05:00|468.74|466.34|466.62|464.22|469.9|467.5|463.74|461.34|0
1620745800000|2021-05-11 15:10:00|467.01|464.61|461.25|458.85|468.74|466.34|461.25|458.85|0
1620746100000|2021-05-11 15:15:00|461.63|459.23|453.25|450.85|465.08|462.68|453.25|450.85|0
1620746400000|2021-05-11 15:20:00|452.87|450.47|451.55|449.15|453.82|451.42|451.17|448.77|0
1620746700000|2021-05-11 15:25:00|451.73|449.33|443.59|441.19|451.73|449.33|443.59|441.19|0
1620747000000|2021-05-11 15:30:00|443.78|441.38|443.22|440.82|446.25|443.85|443.03|440.63|0
1620747300000|2021-05-11 15:35:00|443.4|441|442.65|440.25|443.78|441.38|440.95|438.55|0
1620747600000|2021-05-11 15:40:00|442.84|440.44|449.47|447.07|449.47|447.07|442.46|440.06|0
1620747900000|2021-05-11 15:45:00|449.28|446.88|444.35|441.95|449.47|447.07|443.78|441.38|0
1620748200000|2021-05-11 15:50:00|444.54|442.14|440.95|438.55|446.62|444.22|440.57|438.17|0
1620748500000|2021-05-11 15:55:00|441.13|438.73|442.83|440.43|443.02|440.62|440.19|437.79|0
1620748800000|2021-05-11 16:00:00|442.45|440.05|442.64|440.24|444.91|442.51|440|437.6|0
1620749100000|2021-05-11 16:05:00|442.83|440.43|442.45|440.05|443.78|441.38|440.19|437.79|0
1620749400000|2021-05-11 16:10:00|442.64|440.24|442.26|439.86|444.15|441.75|441.32|438.92|0
1620749700000|2021-05-11 16:15:00|441.69|439.29|441.13|438.73|443.96|441.56|439.81|437.41|0
1620750000000|2021-05-11 16:20:00|441.51|439.11|442.45|440.05|445.1|442.7|441.13|438.73|0
1620750300000|2021-05-11 16:25:00|442.64|440.24|447.09|444.69|447.75|445.35|442.64|440.24|0
1620750600000|2021-05-11 16:30:00|446.99|444.59|449.96|447.56|450.91|448.51|446.8|444.4|0
1620750900000|2021-05-11 16:35:00|449.39|446.99|447.49|445.09|450.34|447.94|445.4|443|0
1620751200000|2021-05-11 16:40:00|447.11|444.71|452.05|449.65|452.53|450.13|446.92|444.52|0
1620751500000|2021-05-11 16:45:00|451.48|449.08|453|450.6|453.76|451.36|451.1|448.7|0
1620751800000|2021-05-11 16:50:00|452.81|450.41|457.8|455.4|459.14|456.74|452.62|450.22|0
1620752100000|2021-05-11 16:55:00|458.18|455.78|456.5|454.1|458.57|456.17|456.27|453.87|0
1620752400000|2021-05-11 17:00:00|457.07|454.67|451.37|448.97|457.64|455.24|451.37|448.97|0
1620752700000|2021-05-11 17:05:00|451.18|448.78|451.75|449.35|454.4|452|449.95|447.55|0
1620753000000|2021-05-11 17:10:00|452.13|449.73|453.74|451.34|453.83|451.43|450.43|448.03|0
1620753300000|2021-05-11 17:15:00|453.07|450.67|450.23|447.83|454.78|452.38|448.72|446.32|0
1620753600000|2021-05-11 17:20:00|450.61|448.21|448.16|445.76|450.61|448.21|447.78|445.38|0
1620753900000|2021-05-11 17:25:00|447.97|445.57|444.39|441.99|448.35|445.95|444.21|441.81|0
1620754200000|2021-05-11 17:30:00|444.21|441.81|442.81|440.41|444.77|442.37|442.25|439.85|0
1620754500000|2021-05-11 17:35:00|442.63|440.23|441.22|438.82|443.75|441.35|441.12|438.72|0
1620754800000|2021-05-11 17:40:00|440.94|438.54|440|437.6|441.5|439.1|439.62|437.22|0
1620755100000|2021-05-11 17:45:00|439.81|437.41|440.75|438.35|441.31|438.91|439.06|436.66|0
1620755400000|2021-05-11 17:50:00|440.93|438.53|447.33|444.93|447.33|444.93|440.56|438.16|0
1620755700000|2021-05-11 17:55:00|447.14|444.74|442.62|440.22|447.33|444.93|441.49|439.09|0
1620756000000|2021-05-11 18:00:00|442.24|439.84|440.18|437.78|443.75|441.35|439.62|437.22|0
1620756300000|2021-05-11 18:05:00|440.55|438.15|445.35|442.95|445.63|443.23|439.06|436.66|0
1620756600000|2021-05-11 18:10:00|445.44|443.04|449.22|446.82|449.22|446.82|444.31|441.91|0
1620756900000|2021-05-11 18:15:00|448.65|446.25|448.43|446.03|451.17|448.77|448.33|445.93|0
1620757200000|2021-05-11 18:20:00|448.33|445.93|445.13|442.73|448.9|446.5|444.94|442.54|0
1620757500000|2021-05-11 18:25:00|445.32|442.92|439.89|437.49|446.45|444.05|439.7|437.3|0
1620757800000|2021-05-11 18:30:00|439.98|437.58|446.45|444.05|448.52|446.12|439.98|437.58|0
1620758100000|2021-05-11 18:35:00|446.63|444.23|449.27|446.87|450.4|448|444.94|442.54|0
1620758400000|2021-05-11 18:40:00|449.18|446.78|448.14|445.74|451.92|449.52|447.29|444.89|0
1620758700000|2021-05-11 18:45:00|447.95|445.55|444.19|441.79|449.08|446.68|444.19|441.79|0
1620759000000|2021-05-11 18:50:00|444.75|442.35|444.56|442.16|447.57|445.17|442.69|440.29|0
1620759300000|2021-05-11 18:55:00|444.37|441.97|444.28|441.88|446.44|444.04|443.06|440.66|0
1620759600000|2021-05-11 19:00:00|444.56|442.16|444.56|442.16|446.06|443.66|442.5|440.1|0
1620759900000|2021-05-11 19:05:00|444.75|442.35|447.1|444.7|447.75|445.35|443.43|441.03|0
1620760200000|2021-05-11 19:10:00|447|444.6|449.26|446.86|449.45|447.05|446.06|443.66|0
1620760500000|2021-05-11 19:15:00|449.07|446.67|441.93|439.53|449.83|447.43|441.93|439.53|0
1620760800000|2021-05-11 19:20:00|441.74|439.34|440.61|438.21|442.68|440.28|440.16|437.76|0
1620761100000|2021-05-11 19:25:00|440.8|438.4|441.17|438.77|441.36|438.96|436.87|434.47|0
1620761400000|2021-05-11 19:30:00|441.36|438.96|449.46|447.06|449.46|447.06|440.24|437.84|0
1620761700000|2021-05-11 19:35:00|449.65|447.25|454.23|451.83|454.68|452.28|449.08|446.68|0
1620762000000|2021-05-11 19:40:00|454.04|451.64|451.2|448.8|454.42|452.02|449.7|447.3|0
1620762300000|2021-05-11 19:45:00|451.58|449.18|445.75|443.35|451.58|449.18|445.38|442.98|0
1620762600000|2021-05-11 19:50:00|445.19|442.79|444.73|442.33|448|445.6|442.94|440.54|0
1620762900000|2021-05-11 19:55:00|445.3|442.9|443.79|441.39|448.12|445.72|442.11|439.71|0
1620763200000|2021-05-11 20:00:00|443.42|441.02|442.67|440.27|443.42|441.02|440.05|437.65|0
1620763500000|2021-05-11 20:05:00|442.48|440.08|445.51|443.11|446.82|444.42|441.92|439.52|0
1620763800000|2021-05-11 20:10:00|445.7|443.3|449.36|446.96|449.55|447.15|444.95|442.55|0
1620764100000|2021-05-11 20:15:00|449|446.2|449.53|446.73|449.88|447.08|448.87|446.07|0
1620764400000|2021-05-11 20:20:00|449.63|446.83|449.53|446.73|449.69|446.89|449.38|446.58|0
1620764700000|2021-05-11 20:25:00|449.58|446.78|449.49|446.69|449.61|446.81|449.49|446.69|0
1620765000000|2021-05-11 20:30:00|449.93|447.13|450.87|448.07|450.87|448.07|449.74|446.94|0
1620765300000|2021-05-11 20:35:00|450.68|447.88|451.25|448.45|451.25|448.45|450.49|447.69|0
1620765600000|2021-05-11 20:40:00|451.06|448.26|450.87|448.07|451.06|448.26|449.55|446.75|0
1620765900000|2021-05-11 20:45:00|450.68|447.88|449.93|447.13|451.24|448.44|449.36|446.56|0
1620766200000|2021-05-11 20:50:00|449.74|446.94|450.11|447.31|450.11|447.31|449.36|446.56|0
1620766500000|2021-05-11 20:55:00|449.92|447.12|449.17|446.37|449.92|447.12|448.8|446|0
1620766800000|2021-05-11 21:00:00|449.13|446.33|449|446.2|449.25|446.45|448.88|446.08|0
1620767100000|2021-05-11 21:05:00|449.08|446.28|449.16|446.36|449.16|446.36|449|446.2|0
1620767400000|2021-05-11 21:10:00|449|446.2|449.08|446.28|449.1|446.3|449|446.2|0
1620767700000|2021-05-11 21:15:00|449.1|446.3|449.02|446.22|449.1|446.3|449.02|446.22|0
1620768000000|2021-05-11 21:20:00|448.83|446.03|449.07|446.27|449.07|446.27|448.83|446.03|0
1620768300000|2021-05-11 21:25:00|449.51|446.71|449.7|446.9|450.17|447.37|449.26|446.46|0
1620768600000|2021-05-11 21:30:00|449.64|446.84|449.56|446.76|449.73|446.93|449.54|446.74|0
1620768900000|2021-05-11 21:35:00|449.59|446.79|449.7|446.9|450|447.2|449.56|446.76|0
1620769200000|2021-05-11 21:40:00|449.73|446.93|449.59|446.79|449.73|446.93|449.59|446.79|0
1620769500000|2021-05-11 21:45:00|449.62|446.82|449.78|446.98|450|447.2|449.56|446.76|0
1620769800000|2021-05-11 21:50:00|449.87|447.07|449.53|446.73|449.87|447.07|449.45|446.65|0
1620770100000|2021-05-11 21:55:00|449.45|446.65|449.42|446.62|449.45|446.65|449.28|446.48|0
1620770400000|2021-05-11 22:00:00|448.78|445.98|449.62|446.82|450.37|447.57|448.31|445.51|0
1620770700000|2021-05-11 22:05:00|449.25|446.45|448.68|445.88|449.25|446.45|448.49|445.69|0
1620771000000|2021-05-11 22:10:00|448.49|445.69|448.3|445.5|448.87|446.07|448.3|445.5|0
1620771300000|2021-05-11 22:15:00|447.93|445.13|447.55|444.75|447.93|445.13|447.55|444.75|0
1620771600000|2021-05-11 22:20:00|447.93|445.13|447.93|445.13|448.11|445.31|447.74|444.94|0
1620771900000|2021-05-11 22:25:00|447.74|444.94|447.55|444.75|448.11|445.31|447.55|444.75|0
1620772200000|2021-05-11 22:30:00|447.36|444.56|448.67|445.87|449.8|447|446.99|444.19|0
1620772500000|2021-05-11 22:35:00|448.49|445.69|448.11|445.31|448.49|445.69|447.74|444.94|0
1620772800000|2021-05-11 22:40:00|447.92|445.12|447.73|444.93|448.11|445.31|447.55|444.75|0
1620773100000|2021-05-11 22:45:00|447.55|444.75|447.54|444.74|448.11|445.31|447.36|444.56|0
1620773400000|2021-05-11 22:50:00|447.73|444.93|447.92|445.12|447.92|445.12|447.54|444.74|0
1620773700000|2021-05-11 22:55:00|447.73|444.93|448.29|445.49|448.86|446.06|447.73|444.93|0
1620774000000|2021-05-11 23:00:00|448.1|445.3|449.79|446.99|450.74|447.94|448.1|445.3|0
1620774300000|2021-05-11 23:05:00|449.61|446.81|451.11|448.31|451.49|448.69|449.42|446.62|0
1620774600000|2021-05-11 23:10:00|450.92|448.12|449.79|446.99|451.11|448.31|449.79|446.99|0
1620774900000|2021-05-11 23:15:00|449.98|447.18|449.6|446.8|450.36|447.56|449.23|446.43|0
1620775200000|2021-05-11 23:20:00|449.41|446.61|449.23|446.43|449.6|446.8|448.66|445.86|0
1620775500000|2021-05-11 23:25:00|449.04|446.24|448.66|445.86|449.23|446.43|448.29|445.49|0
1620775800000|2021-05-11 23:30:00|448.47|445.67|448.47|445.67|449.04|446.24|448.47|445.67|0
1620776100000|2021-05-11 23:35:00|448.66|445.86|447.72|444.92|449.22|446.42|446.97|444.17|0
1620776400000|2021-05-11 23:40:00|447.91|445.11|446.97|444.17|447.91|445.11|446.97|444.17|0
1620776700000|2021-05-11 23:45:00|446.78|443.98|446.59|443.79|448.09|445.29|446.41|443.61|0
1620777000000|2021-05-11 23:50:00|446.78|443.98|445.47|442.67|447.34|444.54|445.47|442.67|0
1620777300000|2021-05-11 23:55:00|445.28|442.48|444.53|441.73|445.65|442.85|444.53|441.73|0
1620777600000|2021-05-12 00:00:00|444.34|441.54|443.97|441.17|444.9|442.1|443.6|440.8|0
1620777900000|2021-05-12 00:05:00|443.78|440.98|443.04|440.24|443.97|441.17|441.54|438.74|0
1620778200000|2021-05-12 00:10:00|443.03|440.23|442.29|439.49|443.03|440.23|441.92|439.12|0
1620778500000|2021-05-12 00:15:00|442.2|439.4|441.91|439.11|443.03|440.23|441.73|438.93|0
1620778800000|2021-05-12 00:20:00|442.1|439.3|443.03|440.23|443.03|440.23|442.1|439.3|0
1620779100000|2021-05-12 00:25:00|442.84|440.04|444.34|441.54|444.34|441.54|442.84|440.04|0
1620779400000|2021-05-12 00:30:00|444.52|441.72|447.14|444.34|447.71|444.91|444.52|441.72|0
1620779700000|2021-05-12 00:35:00|447.05|444.25|449.96|447.16|450.34|447.54|446.77|443.97|0
1620780000000|2021-05-12 00:40:00|449.87|447.07|456.76|453.96|457.7|454.9|449.87|447.07|0
1620780300000|2021-05-12 00:45:00|457.32|454.52|457.32|454.52|459.03|456.23|454.86|452.06|0
1620780600000|2021-05-12 00:50:00|457.89|455.09|457.13|454.33|457.89|455.09|456.37|453.57|0
1620780900000|2021-05-12 00:55:00|456.94|454.14|457.32|454.52|459.03|456.23|456.75|453.95|0
1620781200000|2021-05-12 01:00:00|457.13|454.33|457.99|455.19|458.84|456.04|457.04|454.24|0
1620781500000|2021-05-12 01:05:00|457.89|455.09|455.29|452.49|458.46|455.66|454.48|451.68|0
1620781800000|2021-05-12 01:10:00|455.2|452.4|456.61|453.81|456.99|454.19|455.2|452.4|0
1620782100000|2021-05-12 01:15:00|456.8|454|453.22|450.42|456.8|454|453.22|450.42|0
1620782400000|2021-05-12 01:20:00|452.84|450.04|453.4|450.6|454.72|451.92|452.84|450.04|0
1620782700000|2021-05-12 01:25:00|453.22|450.42|454.16|451.36|454.16|451.36|453.03|450.23|0
1620783000000|2021-05-12 01:30:00|453.78|450.98|455.85|453.05|456.23|453.43|452.27|449.47|0
1620783300000|2021-05-12 01:35:00|456.04|453.24|455.66|452.86|457.74|454.94|455.66|452.86|0
1620783600000|2021-05-12 01:40:00|455.57|452.77|454.25|451.45|456.79|453.99|452.65|449.85|0
1620783900000|2021-05-12 01:45:00|454.34|451.54|455.09|452.29|455.85|453.05|454.34|451.54|0
1620784200000|2021-05-12 01:50:00|454.9|452.1|457.74|454.94|458.11|455.31|454.06|451.26|0
1620784500000|2021-05-12 01:55:00|457.92|455.12|457.17|454.37|458.11|455.31|456.41|453.61|0
1620784800000|2021-05-12 02:00:00|457.27|454.47|453.58|450.78|457.54|454.74|453.02|450.22|0
1620785100000|2021-05-12 02:05:00|453.77|450.97|453.58|450.78|454.52|451.72|453.02|450.22|0
1620785400000|2021-05-12 02:10:00|453.39|450.59|453.01|450.21|453.58|450.78|452.26|449.46|0
1620785700000|2021-05-12 02:15:00|453.2|450.4|453.39|450.59|454.33|451.53|452.26|449.46|0
1620786000000|2021-05-12 02:20:00|453.2|450.4|453.2|450.4|454.24|451.44|452.64|449.84|0
1620786300000|2021-05-12 02:25:00|453.01|450.21|452.82|450.02|453.01|450.21|451.13|448.33|0
1620786600000|2021-05-12 02:30:00|453.01|450.21|454.52|451.72|455.08|452.28|451.79|448.99|0
1620786900000|2021-05-12 02:35:00|454.33|451.53|454.33|451.53|454.89|452.09|453.39|450.59|0
1620787200000|2021-05-12 02:40:00|454.24|451.44|454.33|451.53|455.65|452.85|453.95|451.15|0
1620787500000|2021-05-12 02:45:00|454.61|451.81|454.7|451.9|455.08|452.28|453.57|450.77|0
1620787800000|2021-05-12 02:50:00|454.51|451.71|454.32|451.52|454.7|451.9|453.57|450.77|0
1620788100000|2021-05-12 02:55:00|454.23|451.43|455.45|452.65|455.45|452.65|453.95|451.15|0
1620788400000|2021-05-12 03:00:00|455.08|452.28|454.32|451.52|456.58|453.78|454.32|451.52|0
1620788700000|2021-05-12 03:05:00|454.13|451.33|453|450.2|455.45|452.65|453|450.2|0
1620789000000|2021-05-12 03:10:00|453.19|450.39|454.69|451.89|454.69|451.89|453|450.2|0
1620789300000|2021-05-12 03:15:00|454.88|452.08|456.01|453.21|456.39|453.59|454.13|451.33|0
1620789600000|2021-05-12 03:20:00|455.83|453.03|458.66|455.86|459.23|456.43|455.26|452.46|0
1620789900000|2021-05-12 03:25:00|458.47|455.67|456.96|454.16|458.66|455.86|456.11|453.31|0
1620790200000|2021-05-12 03:30:00|457.14|454.34|456.58|453.78|457.43|454.63|455.44|452.64|0
1620790500000|2021-05-12 03:35:00|456.77|453.97|461.88|459.08|462.74|459.94|456.58|453.78|0
1620790800000|2021-05-12 03:40:00|461.41|458.61|462.17|459.37|463.21|460.41|460.84|458.04|0
1620791100000|2021-05-12 03:45:00|461.88|459.08|466.75|463.95|467.51|464.71|461.88|459.08|0
1620791400000|2021-05-12 03:50:00|466.56|463.76|466.18|463.38|467.13|464.33|465.6|462.8|0
1620791700000|2021-05-12 03:55:00|465.99|463.19|467.13|464.33|468.66|465.86|465.79|462.99|0
1620792000000|2021-05-12 04:00:00|466.94|464.14|467.51|464.71|467.89|465.09|465.98|463.18|0
1620792300000|2021-05-12 04:05:00|467.7|464.9|469.61|466.81|470.18|467.38|467.13|464.33|0
1620792600000|2021-05-12 04:10:00|469.42|466.62|469.23|466.43|470.37|467.57|468.65|465.85|0
1620792900000|2021-05-12 04:15:00|469.42|466.62|472.01|469.21|472.01|469.21|469.23|466.43|0
1620793200000|2021-05-12 04:20:00|471.82|469.02|472.01|469.21|473.73|470.93|471.24|468.44|0
1620793500000|2021-05-12 04:25:00|471.82|469.02|471.24|468.44|472.01|469.21|470.86|468.06|0
1620793800000|2021-05-12 04:30:00|471.05|468.25|467.26|464.46|471.05|468.25|466.85|464.05|0
1620794100000|2021-05-12 04:35:00|467.07|464.27|468.4|465.6|469.16|466.36|466.88|464.08|0
1620794400000|2021-05-12 04:40:00|468.02|465.22|468.97|466.17|469.73|466.93|467.64|464.84|0
1620794700000|2021-05-12 04:45:00|469.16|466.36|468.4|465.6|470.12|467.32|468.02|465.22|0
1620795000000|2021-05-12 04:50:00|468.31|465.51|465.93|463.13|468.59|465.79|465.17|462.37|0
1620795300000|2021-05-12 04:55:00|465.84|463.04|464.04|461.24|465.84|463.04|463.85|461.05|0
1620795600000|2021-05-12 05:00:00|464.23|461.43|461.39|458.59|464.41|461.61|461.39|458.59|0
1620795900000|2021-05-12 05:05:00|461.2|458.4|459.5|456.7|461.58|458.78|459.5|456.7|0
1620796200000|2021-05-12 05:10:00|459.32|456.52|458.69|455.89|461.01|458.21|458.69|455.89|0
1620796500000|2021-05-12 05:15:00|458.5|455.7|459.44|456.64|459.44|456.64|457.74|454.94|0
1620796800000|2021-05-12 05:20:00|459.35|456.55|459.73|456.93|460.57|457.77|459.06|456.26|0
1620797100000|2021-05-12 05:25:00|460.01|457.21|457.93|455.13|460.01|457.21|457.55|454.75|0
1620797400000|2021-05-12 05:30:00|457.74|454.94|458.68|455.88|459.54|456.74|457.74|454.94|0
1620797700000|2021-05-12 05:35:00|458.12|455.32|457.55|454.75|458.12|455.32|456.42|453.62|0
1620798000000|2021-05-12 05:40:00|457.36|454.56|460.76|457.96|461.33|458.53|456.98|454.18|0
1620798300000|2021-05-12 05:45:00|460.57|457.77|461.51|458.71|462.27|459.47|459.62|456.82|0
1620798600000|2021-05-12 05:50:00|461.32|458.52|462.08|459.28|463.03|460.23|460.57|457.77|0
1620798900000|2021-05-12 05:55:00|462.46|459.66|463.79|460.99|464.08|461.28|462.08|459.28|0
1620799200000|2021-05-12 06:00:00|463.6|460.8|461.13|458.33|464.74|461.94|461.13|458.33|0
1620799500000|2021-05-12 06:05:00|461.04|458.24|460.75|457.95|461.89|459.09|458.58|455.78|0
1620799800000|2021-05-12 06:10:00|461.13|458.33|460.75|457.95|461.32|458.52|459.62|456.82|0
1620800100000|2021-05-12 06:15:00|461.23|458.43|458.2|455.4|461.23|458.43|457.92|455.12|0
1620800400000|2021-05-12 06:20:00|458.39|455.59|457.73|454.93|458.67|455.87|456.6|453.8|0
1620800700000|2021-05-12 06:25:00|457.54|454.74|457.54|454.74|458.1|455.3|456.97|454.17|0
1620801000000|2021-05-12 06:30:00|457.45|454.65|458.86|456.06|459.04|456.24|456.78|453.98|0
1620801300000|2021-05-12 06:35:00|458.77|455.97|457.16|454.36|458.86|456.06|456.03|453.23|0
1620801600000|2021-05-12 06:40:00|456.78|453.98|458.48|455.68|458.66|455.86|456.78|453.98|0
1620801900000|2021-05-12 06:45:00|458.39|455.59|459.42|456.62|459.99|457.19|457.53|454.73|0
1620802200000|2021-05-12 06:50:00|459.04|456.24|457.34|454.54|459.04|456.24|456.97|454.17|0
1620802500000|2021-05-12 06:55:00|457.15|454.35|455.08|452.28|457.15|454.35|454.52|451.72|0
1620802800000|2021-05-12 07:00:00|455.27|452.47|450.52|447.72|456.02|453.22|448.83|446.03|0
1620803100000|2021-05-12 07:05:00|450.51|448.11|451.27|448.87|451.55|449.15|449.38|446.98|0
1620803400000|2021-05-12 07:10:00|451.45|449.05|455.05|452.65|455.05|452.65|450.13|447.73|0
1620803700000|2021-05-12 07:15:00|455.23|452.83|450.51|448.11|455.23|452.83|449.94|447.54|0
1620804000000|2021-05-12 07:20:00|450.13|447.73|449.29|446.89|450.32|447.92|448.91|446.51|0
1620804300000|2021-05-12 07:25:00|449.57|447.17|447.68|445.28|450.32|447.92|447.68|445.28|0
1620804600000|2021-05-12 07:30:00|447.5|445.1|449.19|446.79|449.56|447.16|447.12|444.72|0
1620804900000|2021-05-12 07:35:00|449.37|446.97|449.37|446.97|449.75|447.35|447.49|445.09|0
1620805200000|2021-05-12 07:40:00|449.19|446.79|447.49|445.09|449.75|447.35|446.93|444.53|0
1620805500000|2021-05-12 07:45:00|447.3|444.9|444.78|442.38|448.06|445.66|443.93|441.53|0
1620805800000|2021-05-12 07:50:00|444.86|442.46|444.79|442.39|445.99|443.59|443.93|441.53|0
1620806100000|2021-05-12 07:55:00|444.6|442.2|445.32|442.92|445.64|443.24|442.53|440.13|0
1620806400000|2021-05-12 08:00:00|444.94|442.54|445.88|443.48|446.07|443.67|444.19|441.79|0
1620806700000|2021-05-12 08:05:00|446.26|443.86|448.52|446.12|448.52|446.12|446.07|443.67|0
1620807000000|2021-05-12 08:10:00|448.89|446.49|450.22|447.82|450.78|448.38|447.2|444.8|0
1620807300000|2021-05-12 08:15:00|450.4|448|449.84|447.44|451.73|449.33|449.75|447.35|0
1620807600000|2021-05-12 08:20:00|450.03|447.63|449.65|447.25|451.73|449.33|449.46|447.06|0
1620807900000|2021-05-12 08:25:00|449.84|447.44|451.35|448.95|451.73|449.33|449.83|447.43|0
1620808200000|2021-05-12 08:30:00|450.97|448.57|450.21|447.81|452.86|450.46|449.83|447.43|0
1620808500000|2021-05-12 08:35:00|450.02|447.62|451.25|448.85|451.91|449.51|450.02|447.62|0
1620808800000|2021-05-12 08:40:00|451.63|449.23|453.81|451.41|455.14|452.74|450.97|448.57|0
1620809100000|2021-05-12 08:45:00|453.43|451.03|453.77|451.37|455.39|452.99|452.3|449.9|0
1620809400000|2021-05-12 08:50:00|453.96|451.56|454.81|452.41|454.81|452.41|452.82|450.42|0
1620809700000|2021-05-12 08:55:00|454.52|452.12|452.44|450.04|454.9|452.5|452.25|449.85|0
1620810000000|2021-05-12 09:00:00|452.25|449.85|452.25|449.85|453.01|450.61|451.87|449.47|0
1620810300000|2021-05-12 09:05:00|452.44|450.04|453|450.6|453.76|451.36|451.49|449.09|0
1620810600000|2021-05-12 09:10:00|452.81|450.41|449.6|447.2|453|450.6|449.6|447.2|0
1620810900000|2021-05-12 09:15:00|449.79|447.39|450.35|447.95|450.54|448.14|449.03|446.63|0
1620811200000|2021-05-12 09:20:00|450.54|448.14|450.26|447.86|451.49|449.09|449.51|447.11|0
1620811500000|2021-05-12 09:25:00|450.35|447.95|451.67|449.27|451.67|449.27|449.41|447.01|0
1620811800000|2021-05-12 09:30:00|451.58|449.18|455.08|452.68|455.08|452.68|450.92|448.52|0
1620812100000|2021-05-12 09:35:00|454.89|452.49|456.22|453.82|456.98|454.58|454.13|451.73|0
1620812400000|2021-05-12 09:40:00|456.32|453.92|455.84|453.44|457.17|454.77|455.46|453.06|0
1620812700000|2021-05-12 09:45:00|456.03|453.63|455.84|453.44|457.36|454.96|454.89|452.49|0
1620813000000|2021-05-12 09:50:00|455.75|453.35|454.32|451.92|456.6|454.2|454.13|451.73|0
1620813300000|2021-05-12 09:55:00|454.13|451.73|453.37|450.97|454.8|452.4|453.18|450.78|0
1620813600000|2021-05-12 10:00:00|453.75|451.35|453.94|451.54|454.89|452.49|452.99|450.59|0
1620813900000|2021-05-12 10:05:00|454.13|451.73|449.97|447.57|454.32|451.92|449.97|447.57|0
1620814200000|2021-05-12 10:10:00|449.78|447.38|450.34|447.94|450.91|448.51|449.02|446.62|0
1620814500000|2021-05-12 10:15:00|450.15|447.75|450.15|447.75|451.1|448.7|449.21|446.81|0
1620814800000|2021-05-12 10:20:00|450.34|447.94|450.91|448.51|451.66|449.26|449.96|447.56|0
1620815100000|2021-05-12 10:25:00|450.81|448.41|451.47|449.07|452.23|449.83|450.34|447.94|0
1620815400000|2021-05-12 10:30:00|451.85|449.45|450.53|448.13|452.04|449.64|449.39|446.99|0
1620815700000|2021-05-12 10:35:00|450.34|447.94|450.15|447.75|450.34|447.94|448.64|446.24|0
1620816000000|2021-05-12 10:40:00|449.96|447.56|451.85|449.45|451.85|449.45|449.77|447.37|0
1620816300000|2021-05-12 10:45:00|452.03|449.63|453.65|451.25|454.69|452.29|451.85|449.45|0
1620816600000|2021-05-12 10:50:00|453.74|451.34|455.63|453.23|457.73|455.33|453.74|451.34|0
1620816900000|2021-05-12 10:55:00|455.54|453.14|456.77|454.37|458.3|455.9|455.25|452.85|0
1620817200000|2021-05-12 11:00:00|456.49|454.09|456.39|453.99|457.72|455.32|455.92|453.52|0
1620817500000|2021-05-12 11:05:00|456.68|454.28|454.3|451.9|456.68|454.28|454.3|451.9|0
1620817800000|2021-05-12 11:10:00|454.4|452|454.68|452.28|454.87|452.47|453.54|451.14|0
1620818100000|2021-05-12 11:15:00|454.49|452.09|455.82|453.42|458.86|456.46|453.92|451.52|0
1620818400000|2021-05-12 11:20:00|455.92|453.52|456.77|454.37|457.82|455.42|454.49|452.09|0
1620818700000|2021-05-12 11:25:00|456.58|454.18|456.39|453.99|457.15|454.75|455.63|453.23|0
1620819000000|2021-05-12 11:30:00|456.77|454.37|455.05|452.65|456.77|454.37|454.49|452.09|0
1620819300000|2021-05-12 11:35:00|455.15|452.75|456|453.6|456|453.6|454.48|452.08|0
1620819600000|2021-05-12 11:40:00|455.81|453.41|455.05|452.65|456.19|453.79|454.86|452.46|0
1620819900000|2021-05-12 11:45:00|454.96|452.56|454.29|451.89|455.81|453.41|453.72|451.32|0
1620820200000|2021-05-12 11:50:00|454.39|451.99|453.53|451.13|454.39|451.99|453.53|451.13|0
1620820500000|2021-05-12 11:55:00|453.72|451.32|453.06|450.66|453.91|451.51|452.58|450.18|0
1620820800000|2021-05-12 12:00:00|452.96|450.56|452.77|450.37|453.15|450.75|452.21|449.81|0
1620821100000|2021-05-12 12:05:00|452.96|450.56|453.53|451.13|454.1|451.7|452.58|450.18|0
1620821400000|2021-05-12 12:10:00|453.72|451.32|452.01|449.61|453.91|451.51|452.01|449.61|0
1620821700000|2021-05-12 12:15:00|452.2|449.8|452.96|450.56|453.34|450.94|450.88|448.48|0
1620822000000|2021-05-12 12:20:00|452.77|450.37|453.53|451.13|453.71|451.31|451.44|449.04|0
1620822300000|2021-05-12 12:25:00|453.71|451.31|454.66|452.26|455.23|452.83|452.77|450.37|0
1620822600000|2021-05-12 12:30:00|456.28|453.88|471.85|469.45|481.61|479.21|456.28|453.88|0
1620822900000|2021-05-12 12:35:00|471.66|469.26|467.05|464.65|471.95|469.55|466.39|463.99|0
1620823200000|2021-05-12 12:40:00|467.43|465.03|460.06|457.66|468.58|466.18|460.06|457.66|0
1620823500000|2021-05-12 12:45:00|459.87|457.47|466.01|463.61|466.2|463.8|459.87|457.47|0
1620823800000|2021-05-12 12:50:00|465.81|463.41|465.72|463.32|466.58|464.18|464.09|461.69|0
1620824100000|2021-05-12 12:55:00|465.43|463.03|465.24|462.84|470.41|468.01|464.57|462.17|0
1620824400000|2021-05-12 13:00:00|464.67|462.27|461.8|459.4|468.3|465.9|460.85|458.45|0
1620824700000|2021-05-12 13:05:00|462.18|459.78|462.18|459.78|462.95|460.55|459.9|457.5|0
1620825000000|2021-05-12 13:10:00|462.56|460.16|464.28|461.88|466|463.6|462.18|459.78|0
1620825300000|2021-05-12 13:15:00|464.85|462.45|469.06|466.66|469.26|466.86|463.14|460.74|0
1620825600000|2021-05-12 13:20:00|468.49|466.09|468.87|466.47|469.45|467.05|466.96|464.56|0
1620825900000|2021-05-12 13:25:00|469.06|466.66|467.91|465.51|470.41|468.01|466.38|463.98|0
1620826200000|2021-05-12 13:30:00|469.45|467.05|461.99|459.59|469.45|467.05|461.61|459.21|0
1620826500000|2021-05-12 13:35:00|462.18|459.78|462.75|460.35|465.23|462.83|457.99|455.59|0
1620826800000|2021-05-12 13:40:00|462.37|459.97|466.13|463.73|467.91|465.51|462.18|459.78|0
1620827100000|2021-05-12 13:45:00|465.94|463.54|466.32|463.92|467.46|465.06|459.86|457.46|0
1620827400000|2021-05-12 13:50:00|465.93|463.53|469.94|467.54|469.94|467.54|463.84|461.44|0
1620827700000|2021-05-12 13:55:00|470.51|468.11|470.51|468.11|471.09|468.69|466.7|464.3|0
1620828000000|2021-05-12 14:00:00|470.32|467.92|473.19|470.79|476.27|473.87|470.32|467.92|0
1620828300000|2021-05-12 14:05:00|472.72|470.32|469.17|466.77|472.81|470.41|467.84|465.44|0
1620828600000|2021-05-12 14:10:00|468.98|466.58|474.84|472.44|476.75|474.35|468.6|466.2|0
1620828900000|2021-05-12 14:15:00|475.22|472.82|473.31|470.91|476.56|474.16|472.93|470.53|0
1620829200000|2021-05-12 14:20:00|473.5|471.1|470.45|468.05|473.88|471.48|469.12|466.72|0
1620829500000|2021-05-12 14:25:00|470.64|468.24|476.56|474.16|476.56|474.16|470.64|468.24|0
1620829800000|2021-05-12 14:30:00|477.52|475.12|483.97|481.57|484.74|482.34|476.17|473.77|0
1620830100000|2021-05-12 14:35:00|483.02|480.62|479.35|476.95|483.97|481.57|475.91|473.51|0
1620830400000|2021-05-12 14:40:00|480.12|477.72|483.19|480.79|485.7|483.3|479.16|476.76|0
1620830700000|2021-05-12 14:45:00|483.58|481.18|486.66|484.26|487.63|485.23|481.65|479.25|0
1620831000000|2021-05-12 14:50:00|487.43|485.03|489.17|486.77|489.36|486.96|485.31|482.91|0
1620831300000|2021-05-12 14:55:00|489.54|487.14|487.07|484.67|492.37|489.97|487.07|484.67|0
1620831600000|2021-05-12 15:00:00|487.64|485.24|483.03|480.63|488.99|486.59|482.84|480.44|0
1620831900000|2021-05-12 15:05:00|483.22|480.82|482.65|480.25|487.65|485.25|482.07|479.67|0
1620832200000|2021-05-12 15:10:00|483.22|480.82|481.3|478.9|485.14|482.74|481.3|478.9|0
1620832500000|2021-05-12 15:15:00|481.11|478.71|481.11|478.71|484.18|481.78|481.11|478.71|0
1620832800000|2021-05-12 15:20:00|481.3|478.9|484.36|481.96|485.14|482.74|480.92|478.52|0
1620833100000|2021-05-12 15:25:00|484.55|482.15|483.97|481.57|487.25|484.85|483.39|480.99|0
1620833400000|2021-05-12 15:30:00|484.07|481.67|488.8|486.4|488.8|486.4|484.07|481.67|0
1620833700000|2021-05-12 15:35:00|489|486.6|488.22|485.82|491.52|489.12|487.64|485.24|0
1620834000000|2021-05-12 15:40:00|488.61|486.21|482.81|480.41|490.93|488.53|482.81|480.41|0
1620834300000|2021-05-12 15:45:00|483|480.6|487.64|485.24|488.02|485.62|482.81|480.41|0
1620834600000|2021-05-12 15:50:00|488.02|485.62|495.92|493.52|496.5|494.1|488.02|485.62|0
1620834900000|2021-05-12 15:55:00|496.31|493.91|499.91|497.51|501.75|499.35|496.31|493.91|0
1620835200000|2021-05-12 16:00:00|500.58|498.18|501.6|499.2|502.84|500.44|499.08|496.68|0
1620835500000|2021-05-12 16:05:00|501.4|499|501.13|498.73|501.6|499.2|498.02|495.62|0
1620835800000|2021-05-12 16:10:00|501.32|498.92|506.58|504.18|506.58|504.18|501.32|498.92|0
1620836100000|2021-05-12 16:15:00|506.78|504.38|505.55|503.15|509.12|506.72|505.31|502.91|0
1620836400000|2021-05-12 16:20:00|505.83|503.43|501.68|499.28|507.19|504.79|500.33|497.93|0
1620836700000|2021-05-12 16:25:00|501.87|499.47|501.9|499.5|502.45|500.05|499.94|497.54|0
1620837000000|2021-05-12 16:30:00|502.48|500.08|500.93|498.53|504.04|501.64|499.57|497.17|0
1620837300000|2021-05-12 16:35:00|500.73|498.33|504.33|501.93|505.01|502.61|499.57|497.17|0
1620837600000|2021-05-12 16:40:00|504.42|502.02|504.23|501.83|507.54|505.14|502.48|500.08|0
1620837900000|2021-05-12 16:45:00|504.42|502.02|504.91|502.51|507.15|504.75|502.86|500.46|0
1620838200000|2021-05-12 16:50:00|504.81|502.41|502.28|499.88|504.81|502.41|500.83|498.43|0
1620838500000|2021-05-12 16:55:00|502.47|500.07|501.5|499.1|504.42|502.02|500.73|498.33|0
1620838800000|2021-05-12 17:00:00|502.09|499.69|496.47|494.07|503.83|501.43|496.08|493.68|0
1620839100000|2021-05-12 17:05:00|495.89|493.49|498.21|495.81|499.37|496.97|495.5|493.1|0
1620839400000|2021-05-12 17:10:00|498.59|496.19|495.45|493.05|499.18|496.78|494.67|492.27|0
1620839700000|2021-05-12 17:15:00|495.25|492.85|498.75|496.35|498.75|496.35|495.25|492.85|0
1620840000000|2021-05-12 17:20:00|499.14|496.74|500.7|498.3|501.09|498.69|498.95|496.55|0
1620840300000|2021-05-12 17:25:00|500.9|498.5|501.87|499.47|503.04|500.64|499.34|496.94|0
1620840600000|2021-05-12 17:30:00|502.46|500.06|507.22|504.82|507.42|505.02|500.7|498.3|0
1620840900000|2021-05-12 17:35:00|507.03|504.63|502.36|499.96|507.22|504.82|501.19|498.79|0
1620841200000|2021-05-12 17:40:00|502.75|500.35|505.27|502.87|506.25|503.85|502.75|500.35|0
1620841500000|2021-05-12 17:45:00|505.08|502.68|508.19|505.79|508.78|506.38|504.88|502.48|0
1620841800000|2021-05-12 17:50:00|507.8|505.4|505.46|503.06|509.17|506.77|504.3|501.9|0
1620842100000|2021-05-12 17:55:00|505.66|503.26|505.85|503.45|506.44|504.04|503.52|501.12|0
1620842400000|2021-05-12 18:00:00|506.24|503.84|506.43|504.03|507.02|504.62|503.13|500.73|0
1620842700000|2021-05-12 18:05:00|507.21|504.81|508.48|506.08|508.48|506.08|505.65|503.25|0
1620843000000|2021-05-12 18:10:00|508.38|505.98|510.68|508.28|511.71|509.31|508.19|505.79|0
1620843300000|2021-05-12 18:15:00|510.87|508.47|510.87|508.47|513.21|510.81|510.28|507.88|0
1620843600000|2021-05-12 18:20:00|510.48|508.08|511.84|509.44|513.02|510.62|508.73|506.33|0
1620843900000|2021-05-12 18:25:00|511.45|509.05|512.19|509.79|513.36|510.96|510.48|508.08|0
1620844200000|2021-05-12 18:30:00|512.77|510.37|508.59|506.19|515.11|512.71|507.52|505.12|0
1620844500000|2021-05-12 18:35:00|508.79|506.39|507.36|504.96|511.99|509.59|505.22|502.82|0
1620844800000|2021-05-12 18:40:00|508.53|506.13|506|503.6|508.72|506.32|505.03|502.63|0
1620845100000|2021-05-12 18:45:00|506.58|504.18|503.09|500.69|508.14|505.74|502.7|500.3|0
1620845400000|2021-05-12 18:50:00|503.67|501.27|502.85|500.45|503.67|501.27|499.22|496.82|0
1620845700000|2021-05-12 18:55:00|502.66|500.26|504.34|501.94|504.34|501.94|501.24|498.84|0
1620846000000|2021-05-12 19:00:00|504.73|502.33|508.63|506.23|509.02|506.62|503.57|501.17|0
1620846300000|2021-05-12 19:05:00|508.83|506.43|507.46|505.06|510.59|508.19|507.07|504.67|0
1620846600000|2021-05-12 19:10:00|507.65|505.25|512.35|509.95|512.93|510.53|506.87|504.47|0
1620846900000|2021-05-12 19:15:00|512.54|510.14|515.09|512.69|515.09|512.69|510.97|508.57|0
1620847200000|2021-05-12 19:20:00|515.29|512.89|519.22|516.82|519.33|516.93|513.13|510.73|0
1620847500000|2021-05-12 19:25:00|519.62|517.22|521.93|519.53|522.7|520.3|514.64|512.24|0
1620847800000|2021-05-12 19:30:00|521.74|519.34|520.17|517.77|524.28|521.88|518.61|516.21|0
1620848100000|2021-05-12 19:35:00|520.56|518.16|523.3|520.9|525.26|522.86|520.37|517.97|0
1620848400000|2021-05-12 19:40:00|523.01|520.61|519.15|516.75|524.41|522.01|518.38|515.98|0
1620848700000|2021-05-12 19:45:00|519.93|517.53|519.97|517.57|521.68|519.28|515.85|513.45|0
1620849000000|2021-05-12 19:50:00|521.73|519.33|528.2|525.8|528.39|525.99|521.53|519.13|0
1620849300000|2021-05-12 19:55:00|527.8|525.4|522.51|520.11|528|525.6|519.58|517.18|0
1620849600000|2021-05-12 20:00:00|522.9|520.5|525.05|522.65|525.45|523.05|518.8|516.4|0
1620849900000|2021-05-12 20:05:00|524.76|522.36|526.42|524.02|526.82|524.42|522.51|520.11|0
1620850200000|2021-05-12 20:10:00|526.62|524.22|524.37|521.97|526.82|524.42|523.88|521.48|0
1620850500000|2021-05-12 20:15:00|524.29|521.49|524.26|521.46|524.69|521.89|524.01|521.21|0
1620850800000|2021-05-12 20:20:00|524.29|521.49|522.95|520.15|524.35|521.55|522.61|519.81|0
1620851100000|2021-05-12 20:25:00|523.09|520.29|522.69|519.89|523.44|520.64|522.52|519.72|0
1620851400000|2021-05-12 20:30:00|522.74|519.94|524.71|521.91|525.69|522.89|521.95|519.15|0
1620851700000|2021-05-12 20:35:00|524.31|521.51|526.09|523.29|526.09|523.29|523.92|521.12|0
1620852000000|2021-05-12 20:40:00|525.89|523.09|525.89|523.09|526.87|524.07|525.69|522.89|0
1620852300000|2021-05-12 20:45:00|526.08|523.28|526.08|523.28|526.68|523.88|525.89|523.09|0
1620852600000|2021-05-12 20:50:00|525.89|523.09|526.28|523.48|527.07|524.27|525.89|523.09|0
1620852900000|2021-05-12 20:55:00|526.48|523.68|526.28|523.48|526.67|523.87|525.69|522.89|0
1620853200000|2021-05-12 21:00:00|526.02|523.22|525.93|523.13|526.42|523.62|525.93|523.13|0
1620853500000|2021-05-12 21:05:00|525.96|523.16|526.76|523.96|526.76|523.96|525.96|523.16|0
1620853800000|2021-05-12 21:10:00|526.65|523.85|526.42|523.62|526.84|524.04|526.36|523.56|0
1620854100000|2021-05-12 21:15:00|526.39|523.59|526.42|523.62|526.56|523.76|526.24|523.44|0
1620854400000|2021-05-12 21:20:00|526.36|523.56|525.81|523.01|526.36|523.56|525.78|522.98|0
1620854700000|2021-05-12 21:25:00|525.75|522.95|525.81|523.01|525.99|523.19|525.24|522.44|0
1620855000000|2021-05-12 21:30:00|525.84|523.04|526.15|523.35|526.15|523.35|525.55|522.75|0
1620855300000|2021-05-12 21:35:00|526.13|523.33|526.36|523.56|526.67|523.87|526.13|523.33|0
1620855600000|2021-05-12 21:40:00|526.31|523.51|526.37|523.57|526.45|523.65|526.02|523.22|0
1620855900000|2021-05-12 21:45:00|526.39|523.59|526.24|523.44|526.39|523.59|525.98|523.18|0
1620856200000|2021-05-12 21:50:00|526.16|523.36|525.89|523.09|526.35|523.55|525.63|522.83|0
1620856500000|2021-05-12 21:55:00|525.86|523.06|524.58|521.78|525.92|523.12|524.27|521.47|0
1620856800000|2021-05-12 22:00:00|524.88|522.08|521.44|518.64|524.88|522.08|521.04|518.24|0
1620857100000|2021-05-12 22:05:00|521.63|518.83|520.36|517.56|521.83|519.03|519.47|516.67|0
1620857400000|2021-05-12 22:10:00|520.26|517.46|518.88|516.08|520.26|517.46|518.69|515.89|0
1620857700000|2021-05-12 22:15:00|518.69|515.89|518.68|515.88|518.88|516.08|516.73|513.93|0
1620858000000|2021-05-12 22:20:00|518.59|515.79|520.25|517.45|520.65|517.85|518.49|515.69|0
1620858300000|2021-05-12 22:25:00|520.45|517.65|519.66|516.86|520.45|517.65|519.47|516.67|0
1620858600000|2021-05-12 22:30:00|519.47|516.67|518.49|515.69|519.47|516.67|518.39|515.59|0
1620858900000|2021-05-12 22:35:00|518.29|515.49|518.88|516.08|518.88|516.08|517.9|515.1|0
1620859200000|2021-05-12 22:40:00|519.07|516.27|517.9|515.1|519.07|516.27|517.7|514.9|0
1620859500000|2021-05-12 22:45:00|517.7|514.9|517.31|514.51|517.9|515.1|517.31|514.51|0
1620859800000|2021-05-12 22:50:00|517.5|514.7|518.28|515.48|519.37|516.57|517.31|514.51|0
1620860100000|2021-05-12 22:55:00|518.39|515.59|517.7|514.9|518.48|515.68|517.31|514.51|0
1620860400000|2021-05-12 23:00:00|517.89|515.09|517.69|514.89|518.87|516.07|517.5|514.7|0
1620860700000|2021-05-12 23:05:00|517.6|514.8|515.74|512.94|517.69|514.89|515.54|512.74|0
1620861000000|2021-05-12 23:10:00|515.84|513.04|515.93|513.13|516.52|513.72|515.35|512.55|0
1620861300000|2021-05-12 23:15:00|516.03|513.23|516.91|514.11|517.1|514.3|515.74|512.94|0
1620861600000|2021-05-12 23:20:00|517.01|514.21|516.91|514.11|517.89|515.09|516.91|514.11|0
1620861900000|2021-05-12 23:25:00|516.71|513.91|517.3|514.5|517.49|514.69|516.12|513.32|0
1620862200000|2021-05-12 23:30:00|517.4|514.6|517.3|514.5|519.06|516.26|517.3|514.5|0
1620862500000|2021-05-12 23:35:00|517.4|514.6|517.88|515.08|518.08|515.28|517.3|514.5|0
1620862800000|2021-05-12 23:40:00|517.79|514.99|517.49|514.69|519.06|516.26|517.29|514.49|0
1620863100000|2021-05-12 23:45:00|517.29|514.49|518.08|515.28|518.47|515.67|516.9|514.1|0
1620863400000|2021-05-12 23:50:00|518.18|515.38|516.51|513.71|518.27|515.47|516.12|513.32|0
1620863700000|2021-05-12 23:55:00|516.31|513.51|516.22|513.42|516.51|513.71|516.12|513.32|0
1620864000000|2021-05-13 00:00:00|515.73|512.93|514.36|511.56|516.12|513.32|514.16|511.36|0
1620864300000|2021-05-13 00:05:00|514.55|511.75|519.64|516.84|519.64|516.84|514.55|511.75|0
1620864600000|2021-05-13 00:10:00|519.44|516.64|519.25|516.45|522.78|519.98|518.85|516.05|0
1620864900000|2021-05-13 00:15:00|519.15|516.35|514.94|512.14|520.62|517.82|514.55|511.75|0
1620865200000|2021-05-13 00:20:00|514.74|511.94|512.99|510.19|514.74|511.94|512.01|509.21|0
1620865500000|2021-05-13 00:25:00|512.79|509.99|513.57|510.77|514.16|511.36|512.79|509.99|0
1620865800000|2021-05-13 00:30:00|513.38|510.58|512.59|509.79|514.74|511.94|512.59|509.79|0
1620866100000|2021-05-13 00:35:00|512.79|509.99|512.79|509.99|513.67|510.87|512.01|509.21|0
1620866400000|2021-05-13 00:40:00|512.98|510.18|510.45|507.65|513.37|510.57|510.45|507.65|0
1620866700000|2021-05-13 00:45:00|510.36|507.56|510.75|507.95|510.84|508.04|510.06|507.26|0
1620867000000|2021-05-13 00:50:00|510.64|507.84|511.81|509.01|511.81|509.01|510.06|507.26|0
1620867300000|2021-05-13 00:55:00|511.52|508.72|511.91|509.11|512.78|509.98|511.23|508.43|0
1620867600000|2021-05-13 01:00:00|512|509.2|515.03|512.23|515.71|512.91|511.81|509.01|0
1620867900000|2021-05-13 01:05:00|514.93|512.13|514.93|512.13|515.51|512.71|513.95|511.15|0
1620868200000|2021-05-13 01:10:00|515.12|512.32|514.05|511.25|515.32|512.52|512.78|509.98|0
1620868500000|2021-05-13 01:15:00|513.95|511.15|511.8|509|514.83|512.03|510.64|507.84|0
1620868800000|2021-05-13 01:20:00|511.61|508.81|510.83|508.03|512.58|509.78|510.83|508.03|0
1620869100000|2021-05-13 01:25:00|511.03|508.23|510.44|507.64|511.8|509|510.05|507.25|0
1620869400000|2021-05-13 01:30:00|510.05|507.25|508.88|506.08|511.32|508.52|508.3|505.5|0
1620869700000|2021-05-13 01:35:00|508.99|506.19|510.05|507.25|511.12|508.32|508.6|505.8|0
1620870000000|2021-05-13 01:40:00|509.85|507.05|507.33|504.53|510.24|507.44|507.14|504.34|0
1620870300000|2021-05-13 01:45:00|507.72|504.92|509.18|506.38|509.76|506.96|507.52|504.72|0
1620870600000|2021-05-13 01:50:00|509.08|506.28|509.37|506.57|510.82|508.02|508.88|506.08|0
1620870900000|2021-05-13 01:55:00|509.27|506.47|508.49|505.69|510.05|507.25|508.3|505.5|0
1620871200000|2021-05-13 02:00:00|508.68|505.88|510.43|507.63|511.02|508.22|508.68|505.88|0
1620871500000|2021-05-13 02:05:00|510.63|507.83|510.43|507.63|511.6|508.8|508.88|506.08|0
1620871800000|2021-05-13 02:10:00|510.63|507.83|511.21|508.41|512.57|509.77|508.59|505.79|0
1620872100000|2021-05-13 02:15:00|511.01|508.21|511.21|508.41|511.5|508.7|510.04|507.24|0
1620872400000|2021-05-13 02:20:00|511.01|508.21|510.23|507.43|511.79|508.99|510.23|507.43|0
1620872700000|2021-05-13 02:25:00|510.04|507.24|510.04|507.24|510.62|507.82|509.45|506.65|0
1620873000000|2021-05-13 02:30:00|509.84|507.04|511.4|508.6|511.79|508.99|509.07|506.27|0
1620873300000|2021-05-13 02:35:00|511.59|508.79|510.62|507.82|512.37|509.57|510.33|507.53|0
1620873600000|2021-05-13 02:40:00|510.52|507.72|508.67|505.87|510.62|507.82|508.29|505.49|0
1620873900000|2021-05-13 02:45:00|508.58|505.78|509.25|506.45|510.03|507.23|508.39|505.59|0
1620874200000|2021-05-13 02:50:00|509.36|506.56|507.54|504.74|509.36|506.56|507.35|504.55|0
1620874500000|2021-05-13 02:55:00|507.45|504.65|507.93|505.13|508.51|505.71|507.35|504.55|0
1620874800000|2021-05-13 03:00:00|508.12|505.32|506.57|503.77|508.32|505.52|506.47|503.67|0
1620875100000|2021-05-13 03:05:00|506.37|503.57|506.95|504.15|507.44|504.64|506.28|503.48|0
1620875400000|2021-05-13 03:10:00|507.15|504.35|506.37|503.57|507.73|504.93|505.59|502.79|0
1620875700000|2021-05-13 03:15:00|506.56|503.76|508.12|505.32|508.12|505.32|505.79|502.99|0
1620876000000|2021-05-13 03:20:00|508.41|505.61|508.7|505.9|508.9|506.1|507.73|504.93|0
1620876300000|2021-05-13 03:25:00|508.9|506.1|508.31|505.51|509.29|506.49|507.53|504.73|0
1620876600000|2021-05-13 03:30:00|508.12|505.32|507.53|504.73|508.51|505.71|506.75|503.95|0
1620876900000|2021-05-13 03:35:00|507.63|504.83|508.8|506|508.89|506.09|507.34|504.54|0
1620877200000|2021-05-13 03:40:00|508.89|506.09|509.48|506.68|510.26|507.46|508.5|505.7|0
1620877500000|2021-05-13 03:45:00|509.67|506.87|510.64|507.84|510.64|507.84|508.99|506.19|0
1620877800000|2021-05-13 03:50:00|510.75|507.95|510.45|507.65|510.84|508.04|509.47|506.67|0
1620878100000|2021-05-13 03:55:00|510.64|507.84|509.86|507.06|510.84|508.04|509.67|506.87|0
1620878400000|2021-05-13 04:00:00|510.06|507.26|509.08|506.28|510.45|507.65|508.5|505.7|0
1620878700000|2021-05-13 04:05:00|509.28|506.48|509.38|506.58|509.47|506.67|508.69|505.89|0
1620879000000|2021-05-13 04:10:00|509.28|506.48|509.86|507.06|510.64|507.84|509.08|506.28|0
1620879300000|2021-05-13 04:15:00|509.66|506.86|509.27|506.47|509.86|507.06|509.08|506.28|0
1620879600000|2021-05-13 04:20:00|509.47|506.67|510.64|507.84|510.83|508.03|509.08|506.28|0
1620879900000|2021-05-13 04:25:00|510.74|507.94|509.86|507.06|510.83|508.03|509.66|506.86|0
1620880200000|2021-05-13 04:30:00|509.76|506.96|508.68|505.88|510.24|507.44|508.49|505.69|0
1620880500000|2021-05-13 04:35:00|509.07|506.27|509.66|506.86|509.85|507.05|508.68|505.88|0
1620880800000|2021-05-13 04:40:00|509.85|507.05|510.54|507.74|510.83|508.03|509.85|507.05|0
1620881100000|2021-05-13 04:45:00|510.44|507.64|511.02|508.22|511.02|508.22|509.66|506.86|0
1620881400000|2021-05-13 04:50:00|510.83|508.03|509.85|507.05|511.02|508.22|509.65|506.85|0
1620881700000|2021-05-13 04:55:00|509.65|506.85|509.46|506.66|510.04|507.24|509.26|506.46|0
1620882000000|2021-05-13 05:00:00|509.65|506.85|509.46|506.66|510.24|507.44|508.87|506.07|0
1620882300000|2021-05-13 05:05:00|509.65|506.85|509.85|507.05|510.82|508.02|509.36|506.56|0
1620882600000|2021-05-13 05:10:00|510.04|507.24|511.01|508.21|511.02|508.22|509.85|507.05|0
1620882900000|2021-05-13 05:15:00|511.41|508.61|511.99|509.19|513.46|510.66|511.01|508.21|0
1620883200000|2021-05-13 05:20:00|512.77|509.97|515.71|512.91|516.1|513.3|512.77|509.97|0
1620883500000|2021-05-13 05:25:00|515.51|512.71|517.99|515.19|519.56|516.76|515.12|512.32|0
1620883800000|2021-05-13 05:30:00|517.8|515|514.33|511.53|517.8|515|513.36|510.56|0
1620884100000|2021-05-13 05:35:00|514.14|511.34|512.96|510.16|514.73|511.93|512.77|509.97|0
1620884400000|2021-05-13 05:40:00|513.16|510.36|515.9|513.1|515.9|513.1|512.57|509.77|0
1620884700000|2021-05-13 05:45:00|516.09|513.29|518.25|515.45|518.45|515.65|515.31|512.51|0
1620885000000|2021-05-13 05:50:00|518.06|515.26|519.63|516.83|520.81|518.01|518.06|515.26|0
1620885300000|2021-05-13 05:55:00|519.93|517.13|520.22|517.42|520.71|517.91|518.64|515.84|0
1620885600000|2021-05-13 06:00:00|519.82|517.02|514.59|511.79|519.82|517.02|513.84|511.04|0
1620885900000|2021-05-13 06:05:00|514.78|511.98|511.06|508.26|515.18|512.38|509.88|507.08|0
1620886200000|2021-05-13 06:10:00|511.25|508.45|510.27|507.47|511.45|508.65|509.69|506.89|0
1620886500000|2021-05-13 06:15:00|510.08|507.28|512.03|509.23|512.03|509.23|510.08|507.28|0
1620886800000|2021-05-13 06:20:00|511.84|509.04|512.62|509.82|512.82|510.02|510.27|507.47|0
1620887100000|2021-05-13 06:25:00|512.82|510.02|512.42|509.62|513.4|510.6|511.64|508.84|0
1620887400000|2021-05-13 06:30:00|513.01|510.21|512.42|509.62|513.01|510.21|512.13|509.33|0
1620887700000|2021-05-13 06:35:00|512.23|509.43|511.64|508.84|513.01|510.21|511.64|508.84|0
1620888000000|2021-05-13 06:40:00|511.74|508.94|511.44|508.64|511.74|508.94|509.88|507.08|0
1620888300000|2021-05-13 06:45:00|511.64|508.84|512.22|509.42|512.22|509.42|511.35|508.55|0
1620888600000|2021-05-13 06:50:00|512.03|509.23|512.42|509.62|512.42|509.62|510.85|508.05|0
1620888900000|2021-05-13 06:55:00|512.22|509.42|515.16|512.36|515.95|513.15|512.22|509.42|0
1620889200000|2021-05-13 07:00:00|514.97|512.17|519.89|517.09|521.67|518.87|514.97|512.17|0
1620889500000|2021-05-13 07:05:00|519.69|517.29|519.29|516.89|521.47|519.07|519.1|516.7|0
1620889800000|2021-05-13 07:10:00|519.89|517.49|516.53|514.13|520.68|518.28|515.74|513.34|0
1620890100000|2021-05-13 07:15:00|516.72|514.32|516.92|514.52|518.5|516.1|515.34|512.94|0
1620890400000|2021-05-13 07:20:00|516.72|514.32|518.7|516.3|519.09|516.69|513.77|511.37|0
1620890700000|2021-05-13 07:25:00|518.89|516.49|520.68|518.28|521.07|518.67|518.8|516.4|0
1620891000000|2021-05-13 07:30:00|520.87|518.47|522.06|519.66|525.04|522.64|520.87|518.47|0
1620891300000|2021-05-13 07:35:00|522.46|520.06|526.74|524.34|527.23|524.83|522.06|519.66|0
1620891600000|2021-05-13 07:40:00|527.03|524.63|529.36|526.96|529.94|527.54|526.83|524.43|0
1620891900000|2021-05-13 07:45:00|529.16|526.76|530.66|528.26|530.66|528.26|526.86|524.46|0
1620892200000|2021-05-13 07:50:00|530.06|527.66|530.25|527.85|532.05|529.65|529.66|527.26|0
1620892500000|2021-05-13 07:55:00|530.65|528.25|531.65|529.25|532.16|529.76|529.06|526.66|0
1620892800000|2021-05-13 08:00:00|531.25|528.85|529.45|527.05|534.26|531.86|529.25|526.85|0
1620893100000|2021-05-13 08:05:00|529.65|527.25|531.65|529.25|531.85|529.45|527.06|524.66|0
1620893400000|2021-05-13 08:10:00|531.85|529.45|534.45|532.05|535.06|532.66|530.45|528.05|0
1620893700000|2021-05-13 08:15:00|533.85|531.45|532.65|530.25|534.85|532.45|530.65|528.25|0
1620894000000|2021-05-13 08:20:00|532.95|530.55|530.25|527.85|533.65|531.25|529.85|527.45|0
1620894300000|2021-05-13 08:25:00|530.45|528.05|531.85|529.45|533.25|530.85|530.05|527.65|0
1620894600000|2021-05-13 08:30:00|532.05|529.65|533.59|531.19|536.32|533.92|532.05|529.65|0
1620894900000|2021-05-13 08:35:00|533.79|531.39|534.47|532.07|536.93|534.53|533.47|531.07|0
1620895200000|2021-05-13 08:40:00|534.27|531.87|535.47|533.07|537.48|535.08|533.67|531.27|0
1620895500000|2021-05-13 08:45:00|535.07|532.67|540.09|537.69|540.09|537.69|535.07|532.67|0
1620895800000|2021-05-13 08:50:00|539.69|537.29|540.22|537.82|541.71|539.31|537.85|535.45|0
1620896100000|2021-05-13 08:55:00|540.13|537.73|533.32|530.92|540.42|538.02|533.12|530.72|0
1620896400000|2021-05-13 09:00:00|533.02|530.62|528.13|525.73|533.02|530.62|527.06|524.66|0
1620896700000|2021-05-13 09:05:00|528.33|525.93|529.13|526.73|530.13|527.73|527.93|525.53|0
1620897000000|2021-05-13 09:10:00|529.33|526.93|530.53|528.13|530.84|528.44|527.93|525.53|0
1620897300000|2021-05-13 09:15:00|530.33|527.93|531.33|528.93|534.14|531.74|530.13|527.73|0
1620897600000|2021-05-13 09:20:00|531.13|528.73|528.33|525.93|531.93|529.53|527.53|525.13|0
1620897900000|2021-05-13 09:25:00|527.93|525.53|526.13|523.73|527.93|525.53|525.53|523.13|0
1620898200000|2021-05-13 09:30:00|525.93|523.53|526.73|524.33|528.13|525.73|525.13|522.73|0
1620898500000|2021-05-13 09:35:00|526.93|524.53|526.73|524.33|528.33|525.93|526.53|524.13|0
1620898800000|2021-05-13 09:40:00|526.33|523.93|526.73|524.33|527.52|525.12|526.13|523.73|0
1620899100000|2021-05-13 09:45:00|526.33|523.93|526.83|524.43|527.12|524.72|525.93|523.53|0
1620899400000|2021-05-13 09:50:00|526.92|524.52|524.53|522.13|526.92|524.52|523.73|521.33|0
1620899700000|2021-05-13 09:55:00|524.13|521.73|528.72|526.32|529.32|526.92|523.73|521.33|0
1620900000000|2021-05-13 10:00:00|528.12|525.72|533.19|530.79|533.19|530.79|527.52|525.12|0
1620900300000|2021-05-13 10:05:00|533.39|530.99|532.89|530.49|535.19|532.79|532.39|529.99|0
1620900600000|2021-05-13 10:10:00|532.99|530.59|531.99|529.59|534.59|532.19|531.59|529.19|0
1620900900000|2021-05-13 10:15:00|532.09|529.69|530.59|528.19|532.09|529.69|529.39|526.99|0
1620901200000|2021-05-13 10:20:00|530.79|528.39|531.99|529.59|532.59|530.19|530.59|528.19|0
1620901500000|2021-05-13 10:25:00|531.79|529.39|529.59|527.19|532.79|530.39|528.19|525.79|0
1620901800000|2021-05-13 10:30:00|528.99|526.59|530.69|528.29|530.78|528.38|527.39|524.99|0
1620902100000|2021-05-13 10:35:00|530.58|528.18|528.09|525.69|531.38|528.98|527.79|525.39|0
1620902400000|2021-05-13 10:40:00|528.19|525.79|528.69|526.29|530.58|528.18|527.59|525.19|0
1620902700000|2021-05-13 10:45:00|528.79|526.39|531.18|528.78|531.18|528.78|527.79|525.39|0
1620903000000|2021-05-13 10:50:00|530.78|528.38|528.58|526.18|532.58|530.18|528.38|525.98|0
1620903300000|2021-05-13 10:55:00|528.49|526.09|527.19|524.79|528.89|526.49|526.39|523.99|0
1620903600000|2021-05-13 11:00:00|527.39|524.99|527.98|525.58|529.68|527.28|526.79|524.39|0
1620903900000|2021-05-13 11:05:00|528.49|526.09|528.38|525.98|529.18|526.78|527.98|525.58|0
1620904200000|2021-05-13 11:10:00|528.18|525.78|527.98|525.58|528.98|526.58|527.58|525.18|0
1620904500000|2021-05-13 11:15:00|528.09|525.69|524.4|522|528.98|526.58|524.4|522|0
1620904800000|2021-05-13 11:20:00|524.2|521.8|521.42|519.02|524.99|522.59|519.84|517.44|0
1620905100000|2021-05-13 11:25:00|521.22|518.82|516.9|514.5|521.82|519.42|516.23|513.83|0
1620905400000|2021-05-13 11:30:00|517.1|514.7|514.71|512.31|517.69|515.29|514.71|512.31|0
1620905700000|2021-05-13 11:35:00|514.52|512.12|513.09|510.69|515.08|512.68|510.85|508.45|0
1620906000000|2021-05-13 11:40:00|512.89|510.49|510.91|508.51|513.49|511.09|510.12|507.72|0
1620906300000|2021-05-13 11:45:00|510.22|507.82|514.08|511.68|514.68|512.28|510.22|507.82|0
1620906600000|2021-05-13 11:50:00|514.28|511.88|514.68|512.28|516.27|513.87|514.08|511.68|0
1620906900000|2021-05-13 11:55:00|514.08|511.68|514.68|512.28|514.68|512.28|512.89|510.49|0
1620907200000|2021-05-13 12:00:00|515.07|512.67|512.69|510.29|515.47|513.07|512.49|510.09|0
1620907500000|2021-05-13 12:05:00|513.09|510.69|509.92|507.52|514.28|511.88|509.72|507.32|0
1620907800000|2021-05-13 12:10:00|509.72|507.32|507.94|505.54|510.31|507.91|507.05|504.65|0
1620908100000|2021-05-13 12:15:00|508.13|505.73|509.22|506.82|509.52|507.12|507.54|505.14|0
1620908400000|2021-05-13 12:20:00|508.73|506.33|506.95|504.55|508.73|506.33|506.36|503.96|0
1620908700000|2021-05-13 12:25:00|507.54|505.14|509.32|506.92|509.32|506.92|506.75|504.35|0
1620909000000|2021-05-13 12:30:00|510.01|507.61|509.12|506.72|513.28|510.88|505.96|503.56|0
1620909300000|2021-05-13 12:35:00|509.32|506.92|507.14|504.74|510.11|507.71|505.76|503.36|0
1620909600000|2021-05-13 12:40:00|507.05|504.65|501.44|499.04|507.54|505.14|501.24|498.84|0
1620909900000|2021-05-13 12:45:00|501.64|499.24|504.21|501.81|504.21|501.81|501.24|498.84|0
1620910200000|2021-05-13 12:50:00|504.01|501.61|506.49|504.09|506.49|504.09|502.82|500.42|0
1620910500000|2021-05-13 12:55:00|506.19|503.79|505.59|503.19|506.49|504.09|504.01|501.61|0
1620910800000|2021-05-13 13:00:00|504.8|502.4|504.2|501.8|504.8|502.4|503.21|500.81|0
1620911100000|2021-05-13 13:05:00|504|501.6|502.62|500.22|504.6|502.2|502.62|500.22|0
1620911400000|2021-05-13 13:10:00|502.42|500.02|505.1|502.7|505.19|502.79|502.42|500.02|0
1620911700000|2021-05-13 13:15:00|504.99|502.59|502.22|499.82|505.79|503.39|501.83|499.43|0
1620912000000|2021-05-13 13:20:00|502.32|499.92|500.44|498.04|502.42|500.02|499.26|496.86|0
1620912300000|2021-05-13 13:25:00|500.64|498.24|502.02|499.62|503.6|501.2|500.64|498.24|0
1620912600000|2021-05-13 13:30:00|501.63|499.23|492.07|489.67|501.82|499.42|491.51|489.11|0
1620912900000|2021-05-13 13:35:00|492.26|489.86|492.07|489.67|492.26|489.86|486.02|483.62|0
1620913200000|2021-05-13 13:40:00|492.26|489.86|490.02|487.62|492.7|490.3|488.72|486.32|0
1620913500000|2021-05-13 13:45:00|489.04|486.64|490.8|488.4|490.99|488.59|486.12|483.72|0
1620913800000|2021-05-13 13:50:00|490.41|488.01|481.47|479.07|490.41|488.01|481.08|478.68|0
1620914100000|2021-05-13 13:55:00|480.89|478.49|478.2|475.8|481.47|479.07|478|475.6|0
1620914400000|2021-05-13 14:00:00|478|475.6|469.92|467.52|478|475.6|469.91|467.51|0
1620914700000|2021-05-13 14:05:00|469.73|467.33|475.69|473.29|475.69|473.29|469.34|466.94|0
1620915000000|2021-05-13 14:10:00|475.79|473.39|472.21|469.81|476.08|473.68|468.75|466.35|0
1620915300000|2021-05-13 14:15:00|471.44|469.04|471.44|469.04|472.21|469.81|468.94|466.54|0
1620915600000|2021-05-13 14:20:00|471.63|469.23|466.25|463.85|473.18|470.78|466.06|463.66|0
1620915900000|2021-05-13 14:25:00|466.63|464.23|467.78|465.38|471.44|469.04|466.06|463.66|0
1620916200000|2021-05-13 14:30:00|467.4|465|466.25|463.85|467.97|465.57|465.1|462.7|0
1620916500000|2021-05-13 14:35:00|466.44|464.04|467.59|465.19|469.32|466.92|466.06|463.66|0
1620916800000|2021-05-13 14:40:00|467.2|464.8|471.43|469.03|471.44|469.04|466.63|464.23|0
1620917100000|2021-05-13 14:45:00|471.63|469.23|467.97|465.57|471.63|469.23|466.63|464.23|0
1620917400000|2021-05-13 14:50:00|468.26|465.86|464.71|462.31|469.7|467.3|464.52|462.12|0
1620917700000|2021-05-13 14:55:00|464.62|462.22|463.09|460.69|464.62|462.22|461.65|459.25|0
1620918000000|2021-05-13 15:00:00|462.52|460.12|468.46|466.06|468.46|466.06|462.52|460.12|0
1620918300000|2021-05-13 15:05:00|468.84|466.44|472.11|469.71|473.07|470.67|467.89|465.49|0
1620918600000|2021-05-13 15:10:00|472.3|469.9|474.61|472.21|475|472.6|471.53|469.13|0
1620918900000|2021-05-13 15:15:00|475|472.6|471.91|469.51|475.96|473.56|471.53|469.13|0
1620919200000|2021-05-13 15:20:00|472.3|469.9|475.38|472.98|476.44|474.04|471.72|469.32|0
1620919500000|2021-05-13 15:25:00|475.57|473.17|481|478.6|481.77|479.37|474.99|472.59|0
1620919800000|2021-05-13 15:30:00|481.19|478.79|477.72|475.32|481.39|478.99|477.53|475.13|0
1620920100000|2021-05-13 15:35:00|478.3|475.9|474.26|471.86|479.65|477.25|474.07|471.67|0
1620920400000|2021-05-13 15:40:00|474.83|472.43|484.09|481.69|484.29|481.89|474.83|472.43|0
1620920700000|2021-05-13 15:45:00|483.9|481.5|479.26|476.86|485.26|482.86|479.26|476.86|0
1620921000000|2021-05-13 15:50:00|479.64|477.24|478.68|476.28|480.8|478.4|477.52|475.12|0
1620921300000|2021-05-13 15:55:00|478.49|476.09|482.35|479.95|483.7|481.3|477.71|475.31|0
1620921600000|2021-05-13 16:00:00|482.06|479.66|480.51|478.11|482.54|480.14|476.37|473.97|0
1620921900000|2021-05-13 16:05:00|480.61|478.21|476.27|473.87|481.18|478.78|476.27|473.87|0
1620922200000|2021-05-13 16:10:00|475.4|473|474.63|472.23|475.6|473.2|473.48|471.08|0
1620922500000|2021-05-13 16:15:00|473.87|471.47|475.59|473.19|475.59|473.19|472.91|470.51|0
1620922800000|2021-05-13 16:20:00|475.78|473.38|478.29|475.89|478.29|475.89|475.02|472.62|0
1620923100000|2021-05-13 16:25:00|478.09|475.69|474.05|471.65|478.09|475.69|473.29|470.89|0
1620923400000|2021-05-13 16:30:00|473.67|471.27|470.8|468.4|473.67|471.27|470.61|468.21|0
1620923700000|2021-05-13 16:35:00|470.9|468.5|474.24|471.84|474.44|472.04|470.42|468.02|0
1620924000000|2021-05-13 16:40:00|474.63|472.23|475.01|472.61|476.55|474.15|473.28|470.88|0
1620924300000|2021-05-13 16:45:00|475.2|472.8|472.13|469.73|475.2|472.8|472.13|469.73|0
1620924600000|2021-05-13 16:50:00|471.94|469.54|475.58|473.18|477.32|474.92|471.18|468.78|0
1620924900000|2021-05-13 16:55:00|475.39|472.99|480.4|478|482.72|480.32|475.2|472.8|0
1620925200000|2021-05-13 17:00:00|480.01|477.61|480.2|477.8|484.85|482.45|479.82|477.42|0
1620925500000|2021-05-13 17:05:00|479.63|477.23|478.85|476.45|483.4|481|478.08|475.68|0
1620925800000|2021-05-13 17:10:00|479.05|476.65|477.41|475.01|480.01|477.61|477.12|474.72|0
1620926100000|2021-05-13 17:15:00|477.12|474.72|482.91|480.51|483.3|480.9|475.77|473.37|0
1620926400000|2021-05-13 17:20:00|483.1|480.7|488.34|485.94|488.54|486.14|482.13|479.73|0
1620926700000|2021-05-13 17:25:00|487.76|485.36|486.4|484|489.71|487.31|485.04|482.64|0
1620927000000|2021-05-13 17:30:00|486.59|484.19|493.61|491.21|493.61|491.21|485.04|482.64|0
1620927300000|2021-05-13 17:35:00|493.71|491.31|494.52|492.12|496.67|494.27|491.89|489.49|0
1620927600000|2021-05-13 17:40:00|494.32|491.92|491.98|489.58|494.91|492.51|491.98|489.58|0
1620927900000|2021-05-13 17:45:00|491.01|488.61|495.49|493.09|496.27|493.87|490.23|487.83|0
1620928200000|2021-05-13 17:50:00|495.3|492.9|486.99|484.59|495.3|492.9|486.41|484.01|0
1620928500000|2021-05-13 17:55:00|486.8|484.4|487.38|484.98|487.58|485.18|485.24|482.84|0
1620928800000|2021-05-13 18:00:00|486.6|484.2|480|477.6|486.6|484.2|479.41|477.01|0
1620929100000|2021-05-13 18:05:00|479.41|477.01|474.63|472.23|480.77|478.37|472.12|469.72|0
1620929400000|2021-05-13 18:10:00|474.44|472.04|471.34|468.94|474.44|472.04|470.38|467.98|0
1620929700000|2021-05-13 18:15:00|471.92|469.52|473.47|471.07|474.24|471.84|471.15|468.75|0
1620930000000|2021-05-13 18:20:00|472.89|470.49|469.8|467.4|472.89|470.49|468.45|466.05|0
1620930300000|2021-05-13 18:25:00|469.6|467.2|467.68|465.28|471.44|469.04|467.29|464.89|0
1620930600000|2021-05-13 18:30:00|466.91|464.51|467.69|465.29|470.39|467.99|465.97|463.57|0
1620930900000|2021-05-13 18:35:00|467.31|464.91|465.77|463.37|467.31|464.91|464.62|462.22|0
1620931200000|2021-05-13 18:40:00|465.96|463.56|464.62|462.22|466.73|464.33|461.54|459.14|0
1620931500000|2021-05-13 18:45:00|464.91|462.51|465.77|463.37|467.88|465.48|464.24|461.84|0
1620931800000|2021-05-13 18:50:00|465.87|463.47|465.96|463.56|468.65|466.25|465.19|462.79|0
1620932100000|2021-05-13 18:55:00|465.77|463.37|468.46|466.06|468.46|466.06|465.39|462.99|0
1620932400000|2021-05-13 19:00:00|467.88|465.48|466.15|463.75|468.65|466.25|462.89|460.49|0
1620932700000|2021-05-13 19:05:00|465.38|462.98|462.32|459.92|466.34|463.94|462.32|459.92|0
1620933000000|2021-05-13 19:10:00|461.94|459.54|467.3|464.9|469.03|466.63|461.94|459.54|0
1620933300000|2021-05-13 19:15:00|467.49|465.09|467.49|465.09|467.88|465.48|464.61|462.21|0
1620933600000|2021-05-13 19:20:00|467.11|464.71|467.88|465.48|470.95|468.55|466.05|463.65|0
1620933900000|2021-05-13 19:25:00|467.69|465.29|464.82|462.42|467.69|465.29|464.24|461.84|0
1620934200000|2021-05-13 19:30:00|464.43|462.03|460.85|458.45|464.63|462.23|460.38|457.98|0
1620934500000|2021-05-13 19:35:00|461.14|458.74|460.19|457.79|462.57|460.17|459.71|457.31|0
1620934800000|2021-05-13 19:40:00|460.28|457.88|458.37|455.97|462.19|459.79|458.28|455.88|0
1620935100000|2021-05-13 19:45:00|458.75|456.35|460.85|458.45|461.42|459.02|458.37|455.97|0
1620935400000|2021-05-13 19:50:00|463.72|461.32|467.72|465.32|468.21|465.81|461.81|459.41|0
1620935700000|2021-05-13 19:55:00|468.3|465.9|473.77|471.37|473.96|471.56|467.92|465.52|0
1620936000000|2021-05-13 20:00:00|475.31|472.91|475.89|473.49|476.86|474.46|473.96|471.56|0
1620936300000|2021-05-13 20:05:00|476.09|473.69|476.67|474.27|478.03|475.63|474.54|472.14|0
1620936600000|2021-05-13 20:10:00|476.47|474.07|476.94|474.54|477.81|475.41|475.49|473.09|0
1620936900000|2021-05-13 20:15:00|477.02|474.62|477.3|474.5|477.53|474.73|476.93|474.13|0
1620937200000|2021-05-13 20:20:00|477.27|474.47|477.01|474.21|477.3|474.5|476.96|474.16|0
1620937500000|2021-05-13 20:25:00|477.04|474.24|476.82|474.02|477.58|474.78|476.82|474.02|0
1620937800000|2021-05-13 20:30:00|476.75|473.95|475.4|472.6|476.75|473.95|475.4|472.6|0
1620938100000|2021-05-13 20:35:00|475.59|472.79|475.97|473.17|476.55|473.75|475.59|472.79|0
1620938400000|2021-05-13 20:40:00|475.78|472.98|474.62|471.82|475.78|472.98|474.62|471.82|0
1620938700000|2021-05-13 20:45:00|475.01|472.21|473.66|470.86|475.01|472.21|473.08|470.28|0
1620939000000|2021-05-13 20:50:00|473.85|471.05|473.66|470.86|474.04|471.24|473.08|470.28|0
1620939300000|2021-05-13 20:55:00|473.46|470.66|472.11|469.31|473.85|471.05|471.73|468.93|0
1620939600000|2021-05-13 21:00:00|472.28|469.48|471.66|468.86|472.48|469.68|471.61|468.81|0
1620939900000|2021-05-13 21:05:00|471.74|468.94|471.54|468.74|471.74|468.94|471.41|468.61|0
1620940200000|2021-05-13 21:10:00|471.57|468.77|471.8|469|471.97|469.17|471.57|468.77|0
1620940500000|2021-05-13 21:15:00|471.74|468.94|471.4|468.6|471.93|469.13|471.26|468.46|0
1620940800000|2021-05-13 21:20:00|471.68|468.88|471.57|468.77|471.88|469.08|471.2|468.4|0
1620941100000|2021-05-13 21:25:00|471.62|468.82|472.72|469.92|472.72|469.92|471.45|468.65|0
1620941400000|2021-05-13 21:30:00|472.8|470|472.66|469.86|472.83|470.03|472.49|469.69|0
1620941700000|2021-05-13 21:35:00|472.61|469.81|472.38|469.58|472.95|470.15|472.32|469.52|0
1620942000000|2021-05-13 21:40:00|472.52|469.72|472.66|469.86|472.94|470.14|472.01|469.21|0
1620942300000|2021-05-13 21:45:00|472.6|469.8|472.57|469.77|472.83|470.03|472.52|469.72|0
1620942600000|2021-05-13 21:50:00|472.55|469.75|472.57|469.77|472.88|470.08|472.55|469.75|0
1620942900000|2021-05-13 21:55:00|472.55|469.75|471.82|469.02|472.57|469.77|471.65|468.85|0
1620943200000|2021-05-13 22:00:00|471.33|468.53|471.42|468.62|473.15|470.35|471.33|468.53|0
1620943500000|2021-05-13 22:05:00|471.23|468.43|471.23|468.43|471.81|469.01|471.23|468.43|0
1620943800000|2021-05-13 22:10:00|471.42|468.62|472|469.2|472.38|469.58|471.42|468.62|0
1620944100000|2021-05-13 22:15:00|471.8|469|471.8|469|471.8|469|471.42|468.62|0
1620944400000|2021-05-13 22:20:00|472|469.2|473.34|470.54|473.34|470.54|471.8|469|0
1620944700000|2021-05-13 22:25:00|473.73|470.93|473.92|471.12|474.11|471.31|473.34|470.54|0
1620945000000|2021-05-13 22:30:00|473.73|470.93|473.34|470.54|474.11|471.31|473.15|470.35|0
1620945300000|2021-05-13 22:35:00|473.72|470.92|473.72|470.92|473.92|471.12|473.34|470.54|0
1620945600000|2021-05-13 22:40:00|473.82|471.02|472.95|470.15|473.92|471.12|472.95|470.15|0
1620945900000|2021-05-13 22:45:00|472.76|469.96|472.76|469.96|472.95|470.15|472.57|469.77|0
1620946200000|2021-05-13 22:50:00|473.05|470.25|471.6|468.8|473.14|470.34|471.6|468.8|0
1620946500000|2021-05-13 22:55:00|471.99|469.19|472.95|470.15|473.14|470.34|471.9|469.1|0
1620946800000|2021-05-13 23:00:00|472.86|470.06|473.33|470.53|473.33|470.53|472.76|469.96|0
1620947100000|2021-05-13 23:05:00|473.14|470.34|473.43|470.63|473.52|470.72|472.95|470.15|0
1620947400000|2021-05-13 23:10:00|473.33|470.53|474.1|471.3|474.1|471.3|473.14|470.34|0
1620947700000|2021-05-13 23:15:00|473.91|471.11|472.37|469.57|473.91|471.11|472.37|469.57|0
1620948000000|2021-05-13 23:20:00|472.17|469.37|469.87|467.07|472.37|469.57|469.87|467.07|0
1620948300000|2021-05-13 23:25:00|469.68|466.88|471.02|468.22|471.21|468.41|469.29|466.49|0
1620948600000|2021-05-13 23:30:00|470.83|468.03|469.96|467.16|470.83|468.03|468.91|466.11|0
1620948900000|2021-05-13 23:35:00|469.86|467.06|474.1|471.3|476.02|473.22|469.86|467.06|0
1620949200000|2021-05-13 23:40:00|474.29|471.49|470.82|468.02|474.29|471.49|470.44|467.64|0
1620949500000|2021-05-13 23:45:00|470.73|467.93|470.34|467.54|471.21|468.41|468.9|466.1|0
1620949800000|2021-05-13 23:50:00|470.25|467.45|469.67|466.87|471.01|468.21|469.48|466.68|0
1620950100000|2021-05-13 23:55:00|469.77|466.97|470.05|467.25|470.05|467.25|469.09|466.29|0
1620950400000|2021-05-14 00:00:00|469.86|467.06|469.09|466.29|471.2|468.4|468.9|466.1|0
1620950700000|2021-05-14 00:05:00|468.9|466.1|470.24|467.44|470.24|467.44|468.13|465.33|0
1620951000000|2021-05-14 00:10:00|470.34|467.54|470.24|467.44|471.01|468.21|469.66|466.86|0
1620951300000|2021-05-14 00:15:00|469.95|467.15|468.32|465.52|469.95|467.15|467.55|464.75|0
1620951600000|2021-05-14 00:20:00|468.13|465.33|469.09|466.29|469.66|466.86|467.75|464.95|0
1620951900000|2021-05-14 00:25:00|469.19|466.39|469.66|466.86|470.81|468.01|468.42|465.62|0
1620952200000|2021-05-14 00:30:00|469.47|466.67|468.8|466|470.62|467.82|468.7|465.9|0
1620952500000|2021-05-14 00:35:00|468.7|465.9|468.12|465.32|468.7|465.9|466.98|464.18|0
1620952800000|2021-05-14 00:40:00|468.32|465.52|467.55|464.75|468.51|465.71|467.36|464.56|0
1620953100000|2021-05-14 00:45:00|467.36|464.56|467.55|464.75|468.12|465.32|466.59|463.79|0
1620953400000|2021-05-14 00:50:00|467.36|464.56|465.82|463.02|467.36|464.56|465.82|463.02|0
1620953700000|2021-05-14 00:55:00|465.63|462.83|465.16|462.36|466.02|463.22|464.49|461.69|0
1620954000000|2021-05-14 01:00:00|465.06|462.26|463.72|460.92|465.25|462.45|463.34|460.54|0
1620954300000|2021-05-14 01:05:00|463.82|461.02|465.25|462.45|465.44|462.64|463.72|460.92|0
1620954600000|2021-05-14 01:10:00|465.44|462.64|464.29|461.49|465.44|462.64|464.1|461.3|0
1620954900000|2021-05-14 01:15:00|464.48|461.68|462.96|460.16|464.96|462.16|462.96|460.16|0
1620955200000|2021-05-14 01:20:00|462.77|459.97|462.48|459.68|462.96|460.16|461.81|459.01|0
1620955500000|2021-05-14 01:25:00|462.57|459.77|461.91|459.11|462.57|459.77|461.05|458.25|0
1620955800000|2021-05-14 01:30:00|461.81|459.01|463.14|460.34|463.52|460.72|461.43|458.63|0
1620956100000|2021-05-14 01:35:00|463.33|460.53|464.86|462.06|465.62|462.82|463.33|460.53|0
1620956400000|2021-05-14 01:40:00|465.05|462.25|466|463.2|466.19|463.39|464.28|461.48|0
1620956700000|2021-05-14 01:45:00|466.19|463.39|467.63|464.83|467.72|464.92|465.81|463.01|0
1620957000000|2021-05-14 01:50:00|467.92|465.12|466.19|463.39|467.92|465.12|466.19|463.39|0
1620957300000|2021-05-14 01:55:00|466.29|463.49|464.09|461.29|466.48|463.68|464|461.2|0
1620957600000|2021-05-14 02:00:00|463.9|461.1|464.66|461.86|465.04|462.24|462.95|460.15|0
1620957900000|2021-05-14 02:05:00|464.85|462.05|465.23|462.43|466.19|463.39|464|461.2|0
1620958200000|2021-05-14 02:10:00|465.42|462.62|463.32|460.52|465.42|462.62|463.32|460.52|0
1620958500000|2021-05-14 02:15:00|463.13|460.33|465.04|462.24|465.04|462.24|463.13|460.33|0
1620958800000|2021-05-14 02:20:00|464.85|462.05|464.27|461.47|464.85|462.05|463.7|460.9|0
1620959100000|2021-05-14 02:25:00|464.18|461.38|464.66|461.86|464.85|462.05|463.32|460.52|0
1620959400000|2021-05-14 02:30:00|464.46|461.66|464.46|461.66|464.46|461.66|463.13|460.33|0
1620959700000|2021-05-14 02:35:00|464.65|461.85|467.71|464.91|467.9|465.1|463.89|461.09|0
1620960000000|2021-05-14 02:40:00|467.9|465.1|466.37|463.57|467.9|465.1|465.8|463|0
1620960300000|2021-05-14 02:45:00|466.18|463.38|465.61|462.81|467.14|464.34|465.51|462.71|0
1620960600000|2021-05-14 02:50:00|465.7|462.9|465.51|462.71|466.18|463.38|464.84|462.04|0
1620960900000|2021-05-14 02:55:00|465.41|462.61|465.13|462.33|465.99|463.19|464.84|462.04|0
1620961200000|2021-05-14 03:00:00|465.22|462.42|464.27|461.47|465.22|462.42|463.03|460.23|0
1620961500000|2021-05-14 03:05:00|464.07|461.27|463.31|460.51|465.03|462.23|463.31|460.51|0
1620961800000|2021-05-14 03:10:00|463.5|460.7|461.21|458.41|463.5|460.7|461.21|458.41|0
1620962100000|2021-05-14 03:15:00|460.83|458.03|460.64|457.84|461.21|458.41|460.26|457.46|0
1620962400000|2021-05-14 03:20:00|460.45|457.65|459.69|456.89|460.45|457.65|459.12|456.32|0
1620962700000|2021-05-14 03:25:00|458.81|456.01|460.04|457.24|460.23|457.43|458.52|455.72|0
1620963000000|2021-05-14 03:30:00|459.95|457.15|458.9|456.1|460.04|457.24|458.7|455.9|0
1620963300000|2021-05-14 03:35:00|458.99|456.19|460.04|457.24|460.42|457.62|458.89|456.09|0
1620963600000|2021-05-14 03:40:00|460.23|457.43|459.46|456.66|460.42|457.62|459.46|456.66|0
1620963900000|2021-05-14 03:45:00|459.27|456.47|459.46|456.66|459.65|456.85|458.89|456.09|0
1620964200000|2021-05-14 03:50:00|459.56|456.76|460.22|457.42|460.8|458|459.27|456.47|0
1620964500000|2021-05-14 03:55:00|460.41|457.61|460.03|457.23|460.6|457.8|459.46|456.66|0
1620964800000|2021-05-14 04:00:00|459.84|457.04|459.75|456.95|459.84|457.04|458.8|456|0
1620965100000|2021-05-14 04:05:00|459.65|456.85|459.37|456.57|459.65|456.85|458.89|456.09|0
1620965400000|2021-05-14 04:10:00|459.27|456.47|458.5|455.7|459.27|456.47|458.12|455.32|0
1620965700000|2021-05-14 04:15:00|458.41|455.61|459.07|456.27|459.17|456.37|458.31|455.51|0
1620966000000|2021-05-14 04:20:00|459.17|456.37|459.26|456.46|459.46|456.66|458.88|456.08|0
1620966300000|2021-05-14 04:25:00|459.17|456.37|459.83|457.03|460.41|457.61|459.17|456.37|0
1620966600000|2021-05-14 04:30:00|460.02|457.22|459.83|457.03|460.41|457.61|459.07|456.27|0
1620966900000|2021-05-14 04:35:00|459.64|456.84|460.21|457.41|460.5|457.7|459.45|456.65|0
1620967200000|2021-05-14 04:40:00|460.02|457.22|461.36|458.56|461.46|458.66|459.83|457.03|0
1620967500000|2021-05-14 04:45:00|461.16|458.36|460.12|457.32|461.16|458.36|460.02|457.22|0
1620967800000|2021-05-14 04:50:00|460.02|457.22|460.4|457.6|460.4|457.6|459.64|456.84|0
1620968100000|2021-05-14 04:55:00|460.21|457.41|460.4|457.6|460.59|457.79|459.64|456.84|0
1620968400000|2021-05-14 05:00:00|460.02|457.22|459.44|456.64|460.4|457.6|459.16|456.36|0
1620968700000|2021-05-14 05:05:00|459.63|456.83|459.44|456.64|460.01|457.21|458.87|456.07|0
1620969000000|2021-05-14 05:10:00|459.54|456.74|456.78|453.98|460.01|457.21|456.78|453.98|0
1620969300000|2021-05-14 05:15:00|456.59|453.79|457.73|454.93|457.73|454.93|455.45|452.65|0
1620969600000|2021-05-14 05:20:00|457.92|455.12|458.3|455.5|458.68|455.88|457.73|454.93|0
1620969900000|2021-05-14 05:25:00|458.11|455.31|457.35|454.55|458.11|455.31|456.02|453.22|0
1620970200000|2021-05-14 05:30:00|457.25|454.45|458.11|455.31|458.3|455.5|456.59|453.79|0
1620970500000|2021-05-14 05:35:00|458.2|455.4|458.29|455.49|458.68|455.88|457.34|454.54|0
1620970800000|2021-05-14 05:40:00|458.48|455.68|458.58|455.78|459.06|456.26|457.72|454.92|0
1620971100000|2021-05-14 05:45:00|458.67|455.87|456.77|453.97|458.86|456.06|456.77|453.97|0
1620971400000|2021-05-14 05:50:00|456.96|454.16|456.77|453.97|457.34|454.54|456.2|453.4|0
1620971700000|2021-05-14 05:55:00|456.58|453.78|456.01|453.21|457.34|454.54|455.44|452.64|0
1620972000000|2021-05-14 06:00:00|456.2|453.4|459.62|456.82|461.15|458.35|456.2|453.4|0
1620972300000|2021-05-14 06:05:00|459.81|457.01|459.91|457.11|460.19|457.39|458.86|456.06|0
1620972600000|2021-05-14 06:10:00|460|457.2|459.43|456.63|461.14|458.34|459.43|456.63|0
1620972900000|2021-05-14 06:15:00|459.62|456.82|459.81|457.01|460.76|457.96|459.43|456.63|0
1620973200000|2021-05-14 06:20:00|460|457.2|460.95|458.15|461.14|458.34|459.81|457.01|0
1620973500000|2021-05-14 06:25:00|461.14|458.34|460|457.2|461.52|458.72|459.42|456.62|0
1620973800000|2021-05-14 06:30:00|460.19|457.39|459.42|456.62|460.76|457.96|459.33|456.53|0
1620974100000|2021-05-14 06:35:00|459.61|456.81|458.28|455.48|459.99|457.19|458.09|455.29|0
1620974400000|2021-05-14 06:40:00|458.09|455.29|457.14|454.34|458.28|455.48|457.14|454.34|0
1620974700000|2021-05-14 06:45:00|456.95|454.15|454.1|451.3|457.14|454.34|454.1|451.3|0
1620975000000|2021-05-14 06:50:00|454.29|451.49|454.1|451.3|454.67|451.87|453.53|450.73|0
1620975300000|2021-05-14 06:55:00|454.01|451.21|454.1|451.3|454.58|451.78|453.53|450.73|0
1620975600000|2021-05-14 07:00:00|454.29|451.49|454.17|451.37|455.9|453.1|452.93|450.13|0
1620975900000|2021-05-14 07:05:00|454.06|451.66|454.82|452.42|454.82|452.42|452.92|450.52|0
1620976200000|2021-05-14 07:10:00|455.01|452.61|454.25|451.85|455.01|452.61|453.3|450.9|0
1620976500000|2021-05-14 07:15:00|454.06|451.66|456.44|454.04|458.07|455.67|454.06|451.66|0
1620976800000|2021-05-14 07:20:00|456.35|453.95|457.11|454.71|457.49|455.09|455.39|452.99|0
1620977100000|2021-05-14 07:25:00|457.02|454.62|458.64|456.24|458.83|456.43|456.73|454.33|0
1620977400000|2021-05-14 07:30:00|458.83|456.43|458.06|455.66|459.98|457.58|458.06|455.66|0
1620977700000|2021-05-14 07:35:00|458.44|456.04|457.3|454.9|459.78|457.38|457.1|454.7|0
1620978000000|2021-05-14 07:40:00|457.49|455.09|458.25|455.85|458.44|456.04|457.01|454.61|0
1620978300000|2021-05-14 07:45:00|458.44|456.04|458.27|455.87|459.12|456.72|457.48|455.08|0
1620978600000|2021-05-14 07:50:00|458.46|456.06|459.41|457.01|459.7|457.3|457.89|455.49|0
1620978900000|2021-05-14 07:55:00|459.22|456.82|458.75|456.35|459.99|457.59|458.46|456.06|0
1620979200000|2021-05-14 08:00:00|458.65|456.25|457.22|454.82|459.79|457.39|457.22|454.82|0
1620979500000|2021-05-14 08:05:00|457.12|454.72|459.22|456.82|459.6|457.2|456.93|454.53|0
1620979800000|2021-05-14 08:10:00|459.6|457.2|458.07|455.67|459.6|457.2|457.41|455.01|0
1620980100000|2021-05-14 08:15:00|458.45|456.05|456.27|453.87|458.65|456.25|456.17|453.77|0
1620980400000|2021-05-14 08:20:00|456.36|453.96|455.79|453.39|456.74|454.34|455.6|453.2|0
1620980700000|2021-05-14 08:25:00|455.98|453.58|455.78|453.38|456.93|454.53|455.78|453.38|0
1620981000000|2021-05-14 08:30:00|455.97|453.57|455.02|452.62|456.16|453.76|454.64|452.24|0
1620981300000|2021-05-14 08:35:00|454.83|452.43|452.8|450.4|455.02|452.62|452.7|450.3|0
1620981600000|2021-05-14 08:40:00|452.7|450.3|453.84|451.44|454.22|451.82|452.7|450.3|0
1620981900000|2021-05-14 08:45:00|453.65|451.25|453.27|450.87|454.22|451.82|452.51|450.11|0
1620982200000|2021-05-14 08:50:00|453.08|450.68|452.79|450.39|453.46|451.06|451.55|449.15|0
1620982500000|2021-05-14 08:55:00|453.07|450.67|452.88|450.48|453.26|450.86|452.31|449.91|0
1620982800000|2021-05-14 09:00:00|452.5|450.1|452.5|450.1|452.88|450.48|451.54|449.14|0
1620983100000|2021-05-14 09:05:00|452.3|449.9|450.78|448.38|452.5|450.1|450.59|448.19|0
1620983400000|2021-05-14 09:10:00|450.4|448|450.78|448.38|450.78|448.38|448.89|446.49|0
1620983700000|2021-05-14 09:15:00|450.59|448.19|448.53|446.13|450.78|448.38|447.67|445.27|0
1620984000000|2021-05-14 09:20:00|448.43|446.03|449.95|447.55|449.95|447.55|448.24|445.84|0
1620984300000|2021-05-14 09:25:00|449.76|447.36|449.95|447.55|449.95|447.55|449.29|446.89|0
1620984600000|2021-05-14 09:30:00|449.76|447.36|449.94|447.54|450.71|448.31|448.81|446.41|0
1620984900000|2021-05-14 09:35:00|450.13|447.73|449.94|447.54|450.7|448.3|449.66|447.26|0
1620985200000|2021-05-14 09:40:00|450.13|447.73|449.94|447.54|450.89|448.49|449.94|447.54|0
1620985500000|2021-05-14 09:45:00|449.75|447.35|450.13|447.73|450.51|448.11|449.37|446.97|0
1620985800000|2021-05-14 09:50:00|450.32|447.92|451.27|448.87|451.46|449.06|450.13|447.73|0
1620986100000|2021-05-14 09:55:00|451.37|448.97|451.65|449.25|452.6|450.2|451.08|448.68|0
1620986400000|2021-05-14 10:00:00|451.37|448.97|451.46|449.06|452.41|450.01|450.7|448.3|0
1620986700000|2021-05-14 10:05:00|452.03|449.63|452.6|450.2|452.6|450.2|451.27|448.87|0
1620987000000|2021-05-14 10:10:00|452.41|450.01|452.79|450.39|453.17|450.77|451.65|449.25|0
1620987300000|2021-05-14 10:15:00|452.89|450.49|452.41|450.01|452.98|450.58|452.22|449.82|0
1620987600000|2021-05-14 10:20:00|452.22|449.82|452.22|449.82|452.41|450.01|451.45|449.05|0
1620987900000|2021-05-14 10:25:00|452.31|449.91|451.83|449.43|452.41|450.01|451.36|448.96|0
1620988200000|2021-05-14 10:30:00|452.02|449.62|452.4|450|453.08|450.68|451.55|449.15|0
1620988500000|2021-05-14 10:35:00|452.5|450.1|453.36|450.96|453.93|451.53|452.4|450|0
1620988800000|2021-05-14 10:40:00|453.17|450.77|453.16|450.76|453.36|450.96|452.21|449.81|0
1620989100000|2021-05-14 10:45:00|453.35|450.95|452.02|449.62|453.35|450.95|452.02|449.62|0
1620989400000|2021-05-14 10:50:00|451.93|449.53|451.45|449.05|452.21|449.81|451.45|449.05|0
1620989700000|2021-05-14 10:55:00|451.07|448.67|453.35|450.95|453.35|450.95|451.07|448.67|0
1620990000000|2021-05-14 11:00:00|453.54|451.14|451.06|448.66|454.11|451.71|451.06|448.66|0
1620990300000|2021-05-14 11:05:00|451.25|448.85|450.68|448.28|452.02|449.62|450.11|447.71|0
1620990600000|2021-05-14 11:10:00|450.78|448.38|451.63|449.23|451.82|449.42|450.68|448.28|0
1620990900000|2021-05-14 11:15:00|451.82|449.42|452.2|449.8|452.77|450.37|451.44|449.04|0
1620991200000|2021-05-14 11:20:00|452.01|449.61|452.39|449.99|452.39|449.99|450.87|448.47|0
1620991500000|2021-05-14 11:25:00|452.58|450.18|450.49|448.09|452.77|450.37|450.49|448.09|0
1620991800000|2021-05-14 11:30:00|450.3|447.9|449.35|446.95|451.06|448.66|448.59|446.19|0
1620992100000|2021-05-14 11:35:00|449.82|447.42|450.87|448.47|450.87|448.47|449.63|447.23|0
1620992400000|2021-05-14 11:40:00|450.67|448.27|449.53|447.13|450.67|448.27|449.53|447.13|0
1620992700000|2021-05-14 11:45:00|449.34|446.94|450.86|448.46|451.05|448.65|448.96|446.56|0
1620993000000|2021-05-14 11:50:00|451.05|448.65|450.86|448.46|451.43|449.03|450.29|447.89|0
1620993300000|2021-05-14 11:55:00|450.77|448.37|450.48|448.08|451.24|448.84|450.1|447.7|0
1620993600000|2021-05-14 12:00:00|450.29|447.89|449.72|447.32|450.86|448.46|448.77|446.37|0
1620993900000|2021-05-14 12:05:00|449.91|447.51|450.29|447.89|451.05|448.65|449.53|447.13|0
1620994200000|2021-05-14 12:10:00|450.1|447.7|451.05|448.65|451.05|448.65|449.72|447.32|0
1620994500000|2021-05-14 12:15:00|450.67|448.27|450.48|448.08|451.05|448.65|450.1|447.7|0
1620994800000|2021-05-14 12:20:00|450.38|447.98|449.9|447.5|450.67|448.27|449.33|446.93|0
1620995100000|2021-05-14 12:25:00|450.09|447.69|450.66|448.26|450.95|448.55|449.33|446.93|0
1620995400000|2021-05-14 12:30:00|450.47|448.07|456|453.6|456.2|453.8|450.47|448.07|0
1620995700000|2021-05-14 12:35:00|456.2|453.8|456.58|454.18|459.07|456.67|455.43|453.03|0
1620996000000|2021-05-14 12:40:00|456.39|453.99|454.47|452.07|457.34|454.94|454.28|451.88|0
1620996300000|2021-05-14 12:45:00|454.28|451.88|453.52|451.12|454.47|452.07|453.13|450.73|0
1620996600000|2021-05-14 12:50:00|453.33|450.93|452.75|450.35|454.47|452.07|452.37|449.97|0
1620996900000|2021-05-14 12:55:00|452.56|450.16|451.42|449.02|452.56|450.16|450.47|448.07|0
1620997200000|2021-05-14 13:00:00|451.61|449.21|451.61|449.21|452.75|450.35|451.23|448.83|0
1620997500000|2021-05-14 13:05:00|451.8|449.4|450.46|448.06|451.99|449.59|449.89|447.49|0
1620997800000|2021-05-14 13:10:00|450.65|448.25|451.6|449.2|452.18|449.78|450.27|447.87|0
1620998100000|2021-05-14 13:15:00|451.41|449.01|453.42|451.02|453.51|451.11|451.41|449.01|0
1620998400000|2021-05-14 13:20:00|453.23|450.83|450.46|448.06|453.23|450.83|449.89|447.49|0
1620998700000|2021-05-14 13:25:00|450.56|448.16|449.89|447.49|451.79|449.39|449.89|447.49|0
1620999000000|2021-05-14 13:30:00|449.32|446.92|447.99|445.59|449.32|446.92|444.96|442.56|0
1620999300000|2021-05-14 13:35:00|447.42|445.02|445.08|442.68|447.99|445.59|444.3|441.9|0
1620999600000|2021-05-14 13:40:00|444.51|442.11|440.81|438.41|444.7|442.3|440.81|438.41|0
1620999900000|2021-05-14 13:45:00|440.24|437.84|440.05|437.65|440.62|438.22|438.53|436.13|0
1621000200000|2021-05-14 13:50:00|439.67|437.27|437.39|434.99|441|438.6|437.01|434.61|0
1621000500000|2021-05-14 13:55:00|437.58|435.18|434.18|431.78|438.15|435.75|434.18|431.78|0
1621000800000|2021-05-14 14:00:00|433.05|430.65|433.12|430.72|437.2|434.8|432.55|430.15|0
1621001100000|2021-05-14 14:05:00|433.3|430.9|437.48|435.08|437.86|435.46|432.93|430.53|0
1621001400000|2021-05-14 14:10:00|437.29|434.89|432.83|430.43|437.29|434.89|432.36|429.96|0
1621001700000|2021-05-14 14:15:00|432.73|430.33|433.68|431.28|435.01|432.61|432.54|430.14|0
1621002000000|2021-05-14 14:20:00|433.87|431.47|432.54|430.14|433.87|431.47|430.46|428.06|0
1621002300000|2021-05-14 14:25:00|432.16|429.76|435.57|433.17|435.57|433.17|430.28|427.88|0
1621002600000|2021-05-14 14:30:00|435.76|433.36|431.97|429.57|435.76|433.36|431.78|429.38|0
1621002900000|2021-05-14 14:35:00|432.16|429.76|436.33|433.93|436.33|433.93|431.59|429.19|0
1621003200000|2021-05-14 14:40:00|435.95|433.55|437.66|435.26|438.61|436.21|434.05|431.65|0
1621003500000|2021-05-14 14:45:00|436.9|434.5|432.15|429.75|436.9|434.5|431.59|429.19|0
1621003800000|2021-05-14 14:50:00|432.34|429.94|431.77|429.37|432.63|430.23|431.02|428.62|0
1621004100000|2021-05-14 14:55:00|431.68|429.28|430.08|427.68|432.15|429.75|429.51|427.11|0
1621004400000|2021-05-14 15:00:00|429.89|427.49|432.9|430.5|433.28|430.88|429.32|426.92|0
1621004700000|2021-05-14 15:05:00|432.53|430.13|432.9|430.5|432.9|430.5|430.64|428.24|0
1621005000000|2021-05-14 15:10:00|432.71|430.31|430.45|428.05|432.71|430.31|429.51|427.11|0
1621005300000|2021-05-14 15:15:00|430.07|427.67|429.32|426.92|430.07|427.67|428.38|425.98|0
1621005600000|2021-05-14 15:20:00|428.94|426.54|428.38|425.98|429.13|426.73|428.19|425.79|0
1621005900000|2021-05-14 15:25:00|428.19|425.79|428.56|426.16|429.13|426.73|427.25|424.85|0
1621006200000|2021-05-14 15:30:00|428.38|425.98|427.81|425.41|428.94|426.54|427.62|425.22|0
1621006500000|2021-05-14 15:35:00|427.62|425.22|427.25|424.85|428.37|425.97|427.06|424.66|0
1621006800000|2021-05-14 15:40:00|427.06|424.66|427.81|425.41|428|425.6|426.68|424.28|0
1621007100000|2021-05-14 15:45:00|427.62|425.22|427.62|425.22|427.81|425.41|426.87|424.47|0
1621007400000|2021-05-14 15:50:00|427.43|425.03|429.31|426.91|430.06|427.66|427.43|425.03|0
1621007700000|2021-05-14 15:55:00|429.12|426.72|429.31|426.91|429.87|427.47|428.47|426.07|0
1621008000000|2021-05-14 16:00:00|429.22|426.82|427.99|425.59|429.68|427.28|427.05|424.65|0
1621008300000|2021-05-14 16:05:00|427.8|425.4|427.43|425.03|427.99|425.59|426.68|424.28|0
1621008600000|2021-05-14 16:10:00|427.05|424.65|425.93|423.53|427.43|425.03|425.55|423.15|0
1621008900000|2021-05-14 16:15:00|425.74|423.34|425.18|422.78|426.49|424.09|424.99|422.59|0
1621009200000|2021-05-14 16:20:00|424.99|422.59|425.74|423.34|426.67|424.27|424.43|422.03|0
1621009500000|2021-05-14 16:25:00|426.11|423.71|425.36|422.96|426.11|423.71|424.99|422.59|0
1621009800000|2021-05-14 16:30:00|425.17|422.77|424.42|422.02|425.17|422.77|424.24|421.84|0
1621010100000|2021-05-14 16:35:00|424.61|422.21|425.55|423.15|426.29|423.89|424.61|422.21|0
1621010400000|2021-05-14 16:40:00|425.36|422.96|425.36|422.96|425.36|422.96|424.61|422.21|0
1621010700000|2021-05-14 16:45:00|425.17|422.77|423.86|421.46|425.36|422.96|423.67|421.27|0
1621011000000|2021-05-14 16:50:00|423.67|421.27|423.18|420.78|424.22|421.82|421.62|419.22|0
1621011300000|2021-05-14 16:55:00|423.08|420.68|422.33|419.93|423.27|420.87|422.14|419.74|0
1621011600000|2021-05-14 17:00:00|422.14|419.74|422.14|419.74|422.52|420.12|421.02|418.62|0
1621011900000|2021-05-14 17:05:00|422.24|419.84|422.33|419.93|422.89|420.49|421.95|419.55|0
1621012200000|2021-05-14 17:10:00|422.14|419.74|422.33|419.93|422.89|420.49|421.95|419.55|0
1621012500000|2021-05-14 17:15:00|422.51|420.11|423.07|420.67|423.45|421.05|422.33|419.93|0
1621012800000|2021-05-14 17:20:00|422.89|420.49|421.76|419.36|423.07|420.67|421.02|418.62|0
1621013100000|2021-05-14 17:25:00|421.58|419.18|421.2|418.8|421.76|419.36|420.83|418.43|0
1621013400000|2021-05-14 17:30:00|421.02|418.62|421.57|419.17|422.7|420.3|420.08|417.68|0
1621013700000|2021-05-14 17:35:00|421.76|419.36|421.57|419.17|422.32|419.92|421.01|418.61|0
1621014000000|2021-05-14 17:40:00|421.76|419.36|421.2|418.8|421.95|419.55|420.64|418.24|0
1621014300000|2021-05-14 17:45:00|421.39|418.99|421.01|418.61|422.32|419.92|420.82|418.42|0
1621014600000|2021-05-14 17:50:00|420.92|418.52|421.2|418.8|421.57|419.17|420.64|418.24|0
1621014900000|2021-05-14 17:55:00|421.01|418.61|420.82|418.42|421.2|418.8|420.08|417.68|0
1621015200000|2021-05-14 18:00:00|420.64|418.24|420.45|418.05|421.57|419.17|420.45|418.05|0
1621015500000|2021-05-14 18:05:00|420.26|417.86|418.63|416.23|420.26|417.86|418.44|416.04|0
1621015800000|2021-05-14 18:10:00|418.44|416.04|417.51|415.11|418.81|416.41|416.77|414.37|0
1621016100000|2021-05-14 18:15:00|417.32|414.92|417.69|415.29|418.07|415.67|417.14|414.74|0
1621016400000|2021-05-14 18:20:00|417.88|415.48|418.44|416.04|419|416.6|417.51|415.11|0
1621016700000|2021-05-14 18:25:00|418.25|415.85|418.25|415.85|418.81|416.41|417.51|415.11|0
1621017000000|2021-05-14 18:30:00|418.06|415.66|416.2|413.8|418.06|415.66|415.83|413.43|0
1621017300000|2021-05-14 18:35:00|416.39|413.99|415.4|413|416.57|414.17|414.65|412.25|0
1621017600000|2021-05-14 18:40:00|415.31|412.91|415.02|412.62|415.4|413|414.28|411.88|0
1621017900000|2021-05-14 18:45:00|414.93|412.53|413.53|411.13|415.02|412.62|413.35|410.95|0
1621018200000|2021-05-14 18:50:00|413.35|410.95|411.67|409.27|414.09|411.69|411.49|409.09|0
1621018500000|2021-05-14 18:55:00|411.49|409.09|413.34|410.94|414.46|412.06|411.3|408.9|0
1621018800000|2021-05-14 19:00:00|413.25|410.85|414.83|412.43|417.07|414.67|413.25|410.85|0
1621019100000|2021-05-14 19:05:00|414.93|412.53|414.64|412.24|415.86|413.46|414.09|411.69|0
1621019400000|2021-05-14 19:10:00|414.46|412.06|414.08|411.68|415.76|413.36|413.53|411.13|0
1621019700000|2021-05-14 19:15:00|414.27|411.87|414.27|411.87|414.27|411.87|412.6|410.2|0
1621020000000|2021-05-14 19:20:00|414.18|411.78|415.38|412.98|415.38|412.98|413.15|410.75|0
1621020300000|2021-05-14 19:25:00|415.2|412.8|414.82|412.42|416.13|413.73|414.45|412.05|0
1621020600000|2021-05-14 19:30:00|414.64|412.24|416.87|414.47|418.56|416.16|414.27|411.87|0
1621020900000|2021-05-14 19:35:00|416.69|414.29|417.43|415.03|418.56|416.16|415.75|413.35|0
1621021200000|2021-05-14 19:40:00|417.53|415.13|417.43|415.03|419.12|416.72|416.69|414.29|0
1621021500000|2021-05-14 19:45:00|417.99|415.59|415.01|412.61|418.18|415.78|414.63|412.23|0
1621021800000|2021-05-14 19:50:00|415.94|413.54|412.22|409.82|417.06|414.66|412.03|409.63|0
1621022100000|2021-05-14 19:55:00|412.4|410|420.05|417.65|420.05|417.65|412.4|410|0
1621022400000|2021-05-14 20:00:00|418.36|415.96|414.07|411.67|418.36|415.96|413.7|411.3|0
1621022700000|2021-05-14 20:05:00|414.26|411.86|413.7|411.3|414.26|411.86|412.77|410.37|0
1621023000000|2021-05-14 20:10:00|413.61|411.21|414.72|412.32|415.19|412.79|413.33|410.93|0
1621235100000|2021-05-17 07:05:00|419.97|417.57|419.6|417.2|420.16|417.76|419.23|416.83|0
1621235400000|2021-05-17 07:10:00|419.79|417.39|419.41|417.01|419.97|417.57|418.11|415.71|0
1621235700000|2021-05-17 07:15:00|419.97|417.57|423.34|420.94|423.53|421.13|419.97|417.57|0
1621236000000|2021-05-17 07:20:00|423.53|421.13|425.79|423.39|425.79|423.39|423.25|420.85|0
1621236300000|2021-05-17 07:25:00|425.41|423.01|425.22|422.82|425.97|423.57|424.57|422.17|0
1621236600000|2021-05-17 07:30:00|425.32|422.92|426.16|423.76|426.54|424.14|424.47|422.07|0
1621236900000|2021-05-17 07:35:00|425.97|423.57|426.91|424.51|427.1|424.7|425.03|422.63|0
1621237200000|2021-05-17 07:40:00|426.72|424.32|428.8|426.4|429.37|426.97|426.54|424.14|0
1621237500000|2021-05-17 07:45:00|428.61|426.21|429.55|427.15|430.69|428.29|428.61|426.21|0
1621237800000|2021-05-17 07:50:00|429.74|427.34|429.17|426.77|429.74|427.34|428.23|425.83|0
1621238100000|2021-05-17 07:55:00|429.08|426.68|428.42|426.02|429.55|427.15|427.85|425.45|0
1621238400000|2021-05-17 08:00:00|428.23|425.83|425.31|422.91|428.61|426.21|424.46|422.06|0
1621238700000|2021-05-17 08:05:00|425.21|422.81|425.4|423|426.15|423.75|424.65|422.25|0
1621239000000|2021-05-17 08:10:00|425.59|423.19|426.15|423.75|426.9|424.5|424.65|422.25|0
1621239300000|2021-05-17 08:15:00|425.96|423.56|425.4|423|428.96|426.56|425.21|422.81|0
1621239600000|2021-05-17 08:20:00|425.59|423.19|423.7|421.3|425.77|423.37|423.51|421.11|0
1621239900000|2021-05-17 08:25:00|423.89|421.49|423.89|421.49|424.64|422.24|423.51|421.11|0
1621240200000|2021-05-17 08:30:00|424.08|421.68|423.7|421.3|424.08|421.68|422.95|420.55|0
1621240500000|2021-05-17 08:35:00|423.51|421.11|422.76|420.36|423.89|421.49|422.57|420.17|0
1621240800000|2021-05-17 08:40:00|422.67|420.27|422.01|419.61|422.95|420.55|421.82|419.42|0
1621241100000|2021-05-17 08:45:00|422.19|419.79|422.38|419.98|422.94|420.54|422.01|419.61|0
1621241400000|2021-05-17 08:50:00|422.19|419.79|422.57|420.17|422.76|420.36|421.82|419.42|0
1621241700000|2021-05-17 08:55:00|422.38|419.98|422.38|419.98|422.94|420.54|422.38|419.98|0
1621242000000|2021-05-17 09:00:00|422.19|419.79|423.32|420.92|423.88|421.48|422.19|419.79|0
1621242300000|2021-05-17 09:05:00|423.5|421.1|423.69|421.29|424.63|422.23|423.13|420.73|0
1621242600000|2021-05-17 09:10:00|423.5|421.1|423.5|421.1|423.69|421.29|422.75|420.35|0
1621242900000|2021-05-17 09:15:00|423.6|421.2|424.25|421.85|424.44|422.04|423.03|420.63|0
1621243200000|2021-05-17 09:20:00|424.06|421.66|422.37|419.97|424.25|421.85|422.18|419.78|0
1621243500000|2021-05-17 09:25:00|422.18|419.78|422.18|419.78|423.5|421.1|422.18|419.78|0
1621243800000|2021-05-17 09:30:00|422.37|419.97|423.5|421.1|423.5|421.1|422.37|419.97|0
1621244100000|2021-05-17 09:35:00|423.68|421.28|424.25|421.85|424.25|421.85|422.84|420.44|0
1621244400000|2021-05-17 09:40:00|424.06|421.66|424.81|422.41|425.94|423.54|424.06|421.66|0
1621244700000|2021-05-17 09:45:00|425|422.6|424.06|421.66|425.1|422.7|423.49|421.09|0
1621245000000|2021-05-17 09:50:00|423.97|421.57|425.37|422.97|425.56|423.16|423.97|421.57|0
1621245300000|2021-05-17 09:55:00|425.56|423.16|425.37|422.97|425.94|423.54|425|422.6|0
1621245600000|2021-05-17 10:00:00|425.56|423.16|426.79|424.39|427.26|424.86|425.37|422.97|0
1621245900000|2021-05-17 10:05:00|426.69|424.29|427.07|424.67|427.36|424.96|426.31|423.91|0
1621246200000|2021-05-17 10:10:00|427.26|424.86|427.07|424.67|427.45|425.05|426.12|423.72|0
1621246500000|2021-05-17 10:15:00|427.26|424.86|427.44|425.04|428.2|425.8|427.07|424.67|0
1621246800000|2021-05-17 10:20:00|427.25|424.85|428.77|426.37|429.14|426.74|427.07|424.67|0
1621247100000|2021-05-17 10:25:00|428.96|426.56|429.33|426.93|429.52|427.12|428.01|425.61|0
1621247400000|2021-05-17 10:30:00|429.14|426.74|428.76|426.36|429.52|427.12|428.01|425.61|0
1621247700000|2021-05-17 10:35:00|428.67|426.27|428.95|426.55|429.71|427.31|428.2|425.8|0
1621248000000|2021-05-17 10:40:00|429.14|426.74|428.95|426.55|429.33|426.93|428.57|426.17|0
1621248300000|2021-05-17 10:45:00|429.05|426.65|428.95|426.55|429.52|427.12|428.76|426.36|0
1621248600000|2021-05-17 10:50:00|429.05|426.65|429.14|426.74|429.71|427.31|428.57|426.17|0
1621248900000|2021-05-17 10:55:00|429.24|426.84|430.08|427.68|430.46|428.06|429.14|426.74|0
1621249200000|2021-05-17 11:00:00|429.7|427.3|430.65|428.25|430.65|428.25|429.33|426.93|0
1621249500000|2021-05-17 11:05:00|430.84|428.44|427.81|425.41|430.94|428.54|427.81|425.41|0
1621249800000|2021-05-17 11:10:00|428|425.6|428.38|425.98|428.66|426.26|427.62|425.22|0
1621250100000|2021-05-17 11:15:00|428.28|425.88|427.43|425.03|428.56|426.16|427.05|424.65|0
1621250400000|2021-05-17 11:20:00|427.62|425.22|430.08|427.68|430.08|427.68|427.43|425.03|0
1621250700000|2021-05-17 11:25:00|430.27|427.87|430.46|428.06|431.78|429.38|430.08|427.68|0
1621251000000|2021-05-17 11:30:00|430.27|427.87|430.08|427.68|431.21|428.81|429.7|427.3|0
1621251300000|2021-05-17 11:35:00|429.89|427.49|429.51|427.11|429.89|427.49|428.75|426.35|0
1621251600000|2021-05-17 11:40:00|429.6|427.2|430.64|428.24|431.59|429.19|429.51|427.11|0
1621251900000|2021-05-17 11:45:00|430.83|428.43|432.92|430.52|433.11|430.71|430.83|428.43|0
1621252200000|2021-05-17 11:50:00|433.11|430.71|434.41|432.01|435.17|432.77|432.73|430.33|0
1621252500000|2021-05-17 11:55:00|434.23|431.83|434.41|432.01|434.79|432.39|433.66|431.26|0
1621252800000|2021-05-17 12:00:00|434.51|432.11|432.9|430.5|435.36|432.96|432.71|430.31|0
1621253100000|2021-05-17 12:05:00|433.09|430.69|432.9|430.5|433.28|430.88|432.71|430.31|0
1621253400000|2021-05-17 12:10:00|433.09|430.69|434.79|432.39|435.17|432.77|433.09|430.69|0
1621253700000|2021-05-17 12:15:00|434.98|432.58|434.79|432.39|436.12|433.72|434.6|432.2|0
1621254000000|2021-05-17 12:20:00|434.6|432.2|433.84|431.44|434.6|432.2|433.08|430.68|0
1621254300000|2021-05-17 12:25:00|433.65|431.25|433.46|431.06|435.17|432.77|433.46|431.06|0
1621254600000|2021-05-17 12:30:00|433.65|431.25|432.89|430.49|434.41|432.01|432.89|430.49|0
1621254900000|2021-05-17 12:35:00|432.7|430.3|431.38|428.98|432.7|430.3|430.81|428.41|0
1621255200000|2021-05-17 12:40:00|431.19|428.79|431.75|429.35|431.94|429.54|431|428.6|0
1621255500000|2021-05-17 12:45:00|431.66|429.26|432.7|430.3|432.89|430.49|431.57|429.17|0
1621255800000|2021-05-17 12:50:00|432.89|430.49|432.13|429.73|433.08|430.68|431.75|429.35|0
1621256100000|2021-05-17 12:55:00|432.32|429.92|432.7|430.3|432.89|430.49|431.75|429.35|0
1621256400000|2021-05-17 13:00:00|432.88|430.48|431.18|428.78|433.45|431.05|431.18|428.78|0
1621256700000|2021-05-17 13:05:00|431.28|428.88|430.05|427.65|432.13|429.73|429.86|427.46|0
1621257000000|2021-05-17 13:10:00|429.86|427.46|430.24|427.84|430.71|428.31|429.77|427.37|0
1621257300000|2021-05-17 13:15:00|430.05|427.65|429.67|427.27|430.43|428.03|429.67|427.27|0
1621257600000|2021-05-17 13:20:00|429.86|427.46|429.1|426.7|430.05|427.65|428.54|426.14|0
1621257900000|2021-05-17 13:25:00|429.29|426.89|428.91|426.51|429.48|427.08|428.35|425.95|0
1621258200000|2021-05-17 13:30:00|429.1|426.7|427.78|425.38|430.99|428.59|427.03|424.63|0
1621258500000|2021-05-17 13:35:00|427.6|425.2|421.9|419.5|427.78|425.38|420.64|418.24|0
1621258800000|2021-05-17 13:40:00|422.08|419.68|427.35|424.95|427.35|424.95|420.77|418.37|0
1621259100000|2021-05-17 13:45:00|426.97|424.57|430.18|427.78|430.18|427.78|425.65|423.25|0
1621259400000|2021-05-17 13:50:00|429.99|427.59|433.21|430.81|434.73|432.33|429.04|426.64|0
1621259700000|2021-05-17 13:55:00|433.4|431|432.3|429.9|434.45|432.05|430.79|428.39|0
1621260000000|2021-05-17 14:00:00|433.25|430.85|435.14|432.74|437.99|435.59|433.25|430.85|0
1621260300000|2021-05-17 14:05:00|434.76|432.36|436.47|434.07|436.85|434.45|431.36|428.96|0
1621260600000|2021-05-17 14:10:00|436.66|434.26|434.38|431.98|438.37|435.97|433.06|430.66|0
1621260900000|2021-05-17 14:15:00|434.57|432.17|428.71|426.31|436.66|434.26|428.34|425.94|0
1621261200000|2021-05-17 14:20:00|428.9|426.5|429.84|427.44|430.03|427.63|427.4|425|0
1621261500000|2021-05-17 14:25:00|429.65|427.25|437.04|434.64|437.04|434.64|427.58|425.18|0
1621261800000|2021-05-17 14:30:00|437.13|434.73|440.98|438.58|440.98|438.58|434.57|432.17|0
1621262100000|2021-05-17 14:35:00|440.79|438.39|431.81|429.41|441.17|438.77|430.59|428.19|0
1621262400000|2021-05-17 14:40:00|431.72|429.32|433.41|431.01|433.97|431.57|430.59|428.19|0
1621262700000|2021-05-17 14:45:00|433.22|430.82|433.22|430.82|435.29|432.89|431.9|429.5|0
1621263000000|2021-05-17 14:50:00|433.03|430.63|433.22|430.82|434.16|431.76|431.15|428.75|0
1621263300000|2021-05-17 14:55:00|433.41|431.01|434.16|431.76|435.1|432.7|431.52|429.12|0
1621263600000|2021-05-17 15:00:00|434.54|432.14|435.48|433.08|439.07|436.67|432.84|430.44|0
1621263900000|2021-05-17 15:05:00|435.76|433.36|438.31|435.91|438.88|436.48|433.88|431.48|0
1621264200000|2021-05-17 15:10:00|438.88|436.48|437.22|434.82|443.09|440.69|437.22|434.82|0
1621264500000|2021-05-17 15:15:00|437.41|435.01|439.87|437.47|440.43|438.03|436.47|434.07|0
1621264800000|2021-05-17 15:20:00|439.68|437.28|437.6|435.2|439.68|437.28|435.9|433.5|0
1621265100000|2021-05-17 15:25:00|437.98|435.58|440.43|438.03|440.43|438.03|437.03|434.63|0
1621265400000|2021-05-17 15:30:00|439.86|437.46|439.67|437.27|442.71|440.31|438.73|436.33|0
1621265700000|2021-05-17 15:35:00|439.49|437.09|439.86|437.46|439.96|437.56|437.78|435.38|0
1621266000000|2021-05-17 15:40:00|440.15|437.75|438.54|436.14|441|438.6|437.78|435.38|0
1621266300000|2021-05-17 15:45:00|438.92|436.52|438.91|436.51|439.29|436.89|436.09|433.69|0
1621266600000|2021-05-17 15:50:00|439.1|436.7|440.23|437.83|442.24|439.84|437.65|435.25|0
1621266900000|2021-05-17 15:55:00|440.61|438.21|440.23|437.83|442.5|440.1|439.66|437.26|0
1621267200000|2021-05-17 16:00:00|440.42|438.02|440.23|437.83|442.88|440.48|440.04|437.64|0
1621267500000|2021-05-17 16:05:00|440.04|437.64|441.36|438.96|441.74|439.34|439.09|436.69|0
1621267800000|2021-05-17 16:10:00|441.17|438.77|440.22|437.82|441.36|438.96|438.52|436.12|0
1621268100000|2021-05-17 16:15:00|440.6|438.2|437.58|435.18|441.36|438.96|436.82|434.42|0
1621268400000|2021-05-17 16:20:00|437.76|435.36|436.44|434.04|437.95|435.55|436.44|434.04|0
1621268700000|2021-05-17 16:25:00|436.63|434.23|436.63|434.23|437.39|434.99|436.06|433.66|0
1621269000000|2021-05-17 16:30:00|436.44|434.04|437.76|435.36|438.99|436.59|436.44|434.04|0
1621269300000|2021-05-17 16:35:00|437.57|435.17|435.32|432.92|437.57|435.17|434.38|431.98|0
1621269600000|2021-05-17 16:40:00|434.94|432.54|434.19|431.79|435.32|432.92|433.63|431.23|0
1621269900000|2021-05-17 16:45:00|434|431.6|435.88|433.48|436.36|433.96|433.63|431.23|0
1621270200000|2021-05-17 16:50:00|436.07|433.67|436.82|434.42|437.58|435.18|435.13|432.73|0
1621270500000|2021-05-17 16:55:00|437.2|434.8|438.33|435.93|439.09|436.69|436.82|434.42|0
1621270800000|2021-05-17 17:00:00|438.52|436.12|437.95|435.55|438.9|436.5|436.44|434.04|0
1621271100000|2021-05-17 17:05:00|438.33|435.93|439.46|437.06|439.46|437.06|437.76|435.36|0
1621271400000|2021-05-17 17:10:00|439.75|437.35|439.94|437.54|441.16|438.76|438.9|436.5|0
1621271700000|2021-05-17 17:15:00|439.65|437.25|441.92|439.52|442.49|440.09|439.65|437.25|0
1621272000000|2021-05-17 17:20:00|442.11|439.71|441.73|439.33|443.82|441.42|441.16|438.76|0
1621272300000|2021-05-17 17:25:00|441.83|439.43|441.73|439.33|443.06|440.66|440.78|438.38|0
1621272600000|2021-05-17 17:30:00|442.11|439.71|442.68|440.28|443.82|441.42|441.83|439.43|0
1621272900000|2021-05-17 17:35:00|442.11|439.71|441.73|439.33|442.3|439.9|439.27|436.87|0
1621273200000|2021-05-17 17:40:00|441.64|439.24|444|441.6|446.67|444.27|441.64|439.24|0
1621273500000|2021-05-17 17:45:00|444.19|441.79|441.06|438.66|444.76|442.36|440.78|438.38|0
1621273800000|2021-05-17 17:50:00|441.16|438.76|442.29|439.89|443.15|440.75|440.97|438.57|0
1621274100000|2021-05-17 17:55:00|442.48|440.08|441.53|439.13|443.24|440.84|440.21|437.81|0
1621274400000|2021-05-17 18:00:00|441.91|439.51|440.51|438.11|443.16|440.76|440.32|437.92|0
1621274700000|2021-05-17 18:05:00|440.8|438.4|439.38|436.98|441.46|439.06|438.91|436.51|0
1621275000000|2021-05-17 18:10:00|439.19|436.79|439.94|437.54|440.32|437.92|438.25|435.85|0
1621275300000|2021-05-17 18:15:00|439.75|437.35|439.37|436.97|440.51|438.11|438.81|436.41|0
1621275600000|2021-05-17 18:20:00|439.56|437.16|439.37|436.97|439.75|437.35|437.49|435.09|0
1621275900000|2021-05-17 18:25:00|439.18|436.78|438.05|435.65|439.56|437.16|437.68|435.28|0
1621276200000|2021-05-17 18:30:00|437.96|435.56|437.49|435.09|438.43|436.03|435.79|433.39|0
1621276500000|2021-05-17 18:35:00|437.4|435|440.79|438.39|441.07|438.67|437.11|434.71|0
1621276800000|2021-05-17 18:40:00|440.6|438.2|439.75|437.35|440.88|438.48|439.18|436.78|0
1621277100000|2021-05-17 18:45:00|439.56|437.16|438.52|436.12|440.88|438.48|438.24|435.84|0
1621277400000|2021-05-17 18:50:00|438.61|436.21|434.29|431.89|438.61|436.21|434.29|431.89|0
1621277700000|2021-05-17 18:55:00|434.47|432.07|433.53|431.13|435.6|433.2|433.16|430.76|0
1621278000000|2021-05-17 19:00:00|433.35|430.95|432.6|430.2|434.66|432.26|432.41|430.01|0
1621278300000|2021-05-17 19:05:00|432.41|430.01|431.01|428.61|432.78|430.38|429.98|427.58|0
1621278600000|2021-05-17 19:10:00|431.1|428.7|431.28|428.88|431.29|428.89|429.6|427.2|0
1621278900000|2021-05-17 19:15:00|431.1|428.7|433.15|430.75|433.72|431.32|430.54|428.14|0
1621279200000|2021-05-17 19:20:00|432.97|430.57|434.19|431.79|434.47|432.07|432.78|430.38|0
1621279500000|2021-05-17 19:25:00|434.28|431.88|435.03|432.63|436.34|433.94|433.9|431.5|0
1621279800000|2021-05-17 19:30:00|435.22|432.82|432.96|430.56|436.16|433.76|432.4|430|0
1621280100000|2021-05-17 19:35:00|432.78|430.38|435.78|433.38|436.34|433.94|432.78|430.38|0
1621280400000|2021-05-17 19:40:00|435.96|433.56|431.58|429.18|435.96|433.56|430.46|428.06|0
1621280700000|2021-05-17 19:45:00|431.77|429.37|432.52|430.12|432.52|430.12|429.33|426.93|0
1621281000000|2021-05-17 19:50:00|431.58|429.18|431.02|428.62|432.89|430.49|429.33|426.93|0
1621281300000|2021-05-17 19:55:00|430.83|428.43|428.88|426.48|432.14|429.74|426.94|424.54|0
1621281600000|2021-05-17 20:00:00|428.5|426.1|426.81|424.41|430.19|427.79|426.06|423.66|0
1621281900000|2021-05-17 20:05:00|426.25|423.85|425.87|423.47|426.43|424.03|425.12|422.72|0
1621282200000|2021-05-17 20:10:00|425.68|423.28|426.9|424.5|426.9|424.5|425.5|423.1|0
1621282500000|2021-05-17 20:15:00|427.3|424.63|426.8|424|427.43|424.63|426.64|423.84|0
1621282800000|2021-05-17 20:20:00|426.77|423.97|427.13|424.33|427.43|424.63|426.77|423.97|0
1621283100000|2021-05-17 20:25:00|427.15|424.35|427.21|424.41|427.43|424.63|427.15|424.35|0
1621283400000|2021-05-17 20:30:00|427.66|424.86|427.47|424.67|427.66|424.86|426.91|424.11|0
1621283700000|2021-05-17 20:35:00|427.66|424.86|427.1|424.3|427.66|424.86|426.72|423.92|0
1621284000000|2021-05-17 20:40:00|427.29|424.49|427.1|424.3|427.29|424.49|426.91|424.11|0
1621284300000|2021-05-17 20:45:00|426.91|424.11|426.72|423.92|427.28|424.48|426.35|423.55|0
1621284600000|2021-05-17 20:50:00|426.91|424.11|426.34|423.54|426.91|424.11|425.97|423.17|0
1621284900000|2021-05-17 20:55:00|426.53|423.73|426.7|423.9|426.91|424.11|426.34|423.54|0
1621285200000|2021-05-17 21:00:00|426.49|423.69|426.24|423.44|426.49|423.69|426.24|423.44|0
1621285500000|2021-05-17 21:05:00|426.38|423.58|426.38|423.58|426.63|423.83|426.38|423.58|0
1621285800000|2021-05-17 21:10:00|426.63|423.83|426.21|423.41|426.63|423.83|426.21|423.41|0
1621286100000|2021-05-17 21:15:00|426.19|423.39|426.57|423.77|426.57|423.77|426.19|423.39|0
1621286400000|2021-05-17 21:20:00|426.49|423.69|426.29|423.49|426.49|423.69|426.29|423.49|0
1621286700000|2021-05-17 21:25:00|426.35|423.55|426.29|423.49|426.35|423.55|426.29|423.49|0
1621287000000|2021-05-17 21:30:00|426.46|423.66|426.29|423.49|426.46|423.66|426.24|423.44|0
1621287300000|2021-05-17 21:35:00|426.32|423.52|426.45|423.65|426.45|423.65|426.32|423.52|0
1621287600000|2021-05-17 21:40:00|426.48|423.68|426.68|423.88|426.68|423.88|426.48|423.68|0
1621287900000|2021-05-17 21:45:00|426.7|423.9|426.89|424.09|426.95|424.15|426.65|423.85|0
1621288200000|2021-05-17 21:50:00|426.92|424.12|426.95|424.15|427.06|424.26|426.92|424.12|0
1621288500000|2021-05-17 21:55:00|426.98|424.18|426.64|423.84|427.08|424.28|426.64|423.84|0
1621288800000|2021-05-17 22:00:00|427.27|424.47|426.04|423.24|427.83|425.03|425.86|423.06|0
1621289100000|2021-05-17 22:05:00|425.86|423.06|426.6|423.8|426.6|423.8|425.86|423.06|0
1621289400000|2021-05-17 22:10:00|426.42|423.62|426.04|423.24|426.42|423.62|426.04|423.24|0
1621289700000|2021-05-17 22:15:00|425.95|423.15|426.79|423.99|426.79|423.99|425.95|423.15|0
1621290000000|2021-05-17 22:20:00|426.6|423.8|426.23|423.43|426.6|423.8|425.85|423.05|0
1621290300000|2021-05-17 22:25:00|426.41|423.61|426.6|423.8|426.6|423.8|426.22|423.42|0
1621290600000|2021-05-17 22:30:00|426.79|423.99|426.79|423.99|427.35|424.55|426.6|423.8|0
1621290900000|2021-05-17 22:35:00|426.6|423.8|428.01|425.21|428.01|425.21|426.6|423.8|0
1621291200000|2021-05-17 22:40:00|427.91|425.11|428.47|425.67|428.85|426.05|427.91|425.11|0
1621291500000|2021-05-17 22:45:00|428.28|425.48|429.04|426.24|429.22|426.42|428.28|425.48|0
1621291800000|2021-05-17 22:50:00|428.85|426.05|429.41|426.61|429.41|426.61|428.47|425.67|0
1621292100000|2021-05-17 22:55:00|429.22|426.42|429.97|427.17|429.97|427.17|429.03|426.23|0
1621292400000|2021-05-17 23:00:00|429.79|426.99|429.78|426.98|429.97|427.17|429.22|426.42|0
1621292700000|2021-05-17 23:05:00|429.6|426.8|428.84|426.04|429.6|426.8|428.66|425.86|0
1621293000000|2021-05-17 23:10:00|429.03|426.23|428.47|425.67|429.22|426.42|428.47|425.67|0
1621293300000|2021-05-17 23:15:00|428.65|425.85|428.84|426.04|428.84|426.04|428.46|425.66|0
1621293600000|2021-05-17 23:20:00|428.75|425.95|428.28|425.48|428.84|426.04|428.28|425.48|0
1621293900000|2021-05-17 23:25:00|428.46|425.66|426.77|423.97|428.46|425.66|426.58|423.78|0
1621294200000|2021-05-17 23:30:00|426.96|424.16|426.77|423.97|427.33|424.53|426.4|423.6|0
1621294500000|2021-05-17 23:35:00|426.96|424.16|426.96|424.16|427.15|424.35|426.58|423.78|0
1621294800000|2021-05-17 23:40:00|426.77|423.97|424.52|421.72|426.77|423.97|424.24|421.44|0
1621295100000|2021-05-17 23:45:00|424.33|421.53|423.4|420.6|424.71|421.91|423.4|420.6|0
1621295400000|2021-05-17 23:50:00|423.58|420.78|423.87|421.07|424.33|421.53|423.58|420.78|0
1621295700000|2021-05-17 23:55:00|423.77|420.97|423.4|420.6|423.96|421.16|423.02|420.22|0
1621296000000|2021-05-18 00:00:00|423.58|420.78|423.86|421.06|423.95|421.15|422.83|420.03|0
1621296300000|2021-05-18 00:05:00|423.95|421.15|423.95|421.15|424.7|421.9|423.58|420.78|0
1621296600000|2021-05-18 00:10:00|424.14|421.34|424.33|421.53|424.7|421.9|423.95|421.15|0
1621296900000|2021-05-18 00:15:00|424.14|421.34|422.27|419.47|424.24|421.44|422.27|419.47|0
1621297200000|2021-05-18 00:20:00|422.46|419.66|422.27|419.47|422.83|420.03|422.27|419.47|0
1621297500000|2021-05-18 00:25:00|422.08|419.28|421.89|419.09|422.45|419.65|421.89|419.09|0
1621297800000|2021-05-18 00:30:00|422.08|419.28|422.83|420.03|423.01|420.21|421.89|419.09|0
1621298100000|2021-05-18 00:35:00|423.01|420.21|422.83|420.03|423.2|420.4|422.08|419.28|0
1621298400000|2021-05-18 00:40:00|423.01|420.21|423.11|420.31|423.57|420.77|422.82|420.02|0
1621298700000|2021-05-18 00:45:00|423.01|420.21|423.01|420.21|423.01|420.21|421.89|419.09|0
1621299000000|2021-05-18 00:50:00|422.82|420.02|422.45|419.65|423.01|420.21|421.89|419.09|0
1621299300000|2021-05-18 00:55:00|422.26|419.46|422.07|419.27|422.82|420.02|421.89|419.09|0
1621299600000|2021-05-18 01:00:00|421.98|419.18|422.82|420.02|422.82|420.02|421.7|418.9|0
1621299900000|2021-05-18 01:05:00|422.92|420.12|422.07|419.27|423.57|420.77|422.07|419.27|0
1621300200000|2021-05-18 01:10:00|422.26|419.46|421.7|418.9|422.44|419.64|421.7|418.9|0
1621300500000|2021-05-18 01:15:00|421.51|418.71|421.14|418.34|422.26|419.46|421.14|418.34|0
1621300800000|2021-05-18 01:20:00|420.95|418.15|420.76|417.96|421.14|418.34|420.39|417.59|0
1621301100000|2021-05-18 01:25:00|420.67|417.87|420.39|417.59|420.95|418.15|420.39|417.59|0
1621301400000|2021-05-18 01:30:00|420.58|417.78|420.02|417.22|420.95|418.15|420.02|417.22|0
1621301700000|2021-05-18 01:35:00|419.83|417.03|420.57|417.77|421.32|418.52|419.83|417.03|0
1621302000000|2021-05-18 01:40:00|420.39|417.59|418.72|415.92|420.57|417.77|417.61|414.81|0
1621302300000|2021-05-18 01:45:00|418.62|415.82|418.81|416.01|419.18|416.38|418.43|415.63|0
1621302600000|2021-05-18 01:50:00|418.99|416.19|418.81|416.01|419.37|416.57|418.43|415.63|0
1621302900000|2021-05-18 01:55:00|418.62|415.82|418.8|416|419.36|416.56|418.62|415.82|0
1621303200000|2021-05-18 02:00:00|418.9|416.1|418.24|415.44|418.99|416.19|418.24|415.44|0
1621303500000|2021-05-18 02:05:00|418.43|415.63|418.43|415.63|418.8|416|418.24|415.44|0
1621303800000|2021-05-18 02:10:00|418.24|415.44|418.61|415.81|418.8|416|418.24|415.44|0
1621304100000|2021-05-18 02:15:00|418.43|415.63|419.17|416.37|419.17|416.37|418.43|415.63|0
1621304400000|2021-05-18 02:20:00|419.08|416.28|420.29|417.49|420.48|417.68|418.99|416.19|0
1621304700000|2021-05-18 02:25:00|420.2|417.4|420.1|417.3|421.22|418.42|419.73|416.93|0
1621305000000|2021-05-18 02:30:00|420.29|417.49|420.29|417.49|420.66|417.86|419.64|416.84|0
1621305300000|2021-05-18 02:35:00|420.39|417.59|420.1|417.3|421.22|418.42|420.1|417.3|0
1621305600000|2021-05-18 02:40:00|420.29|417.49|419.54|416.74|420.47|417.67|419.35|416.55|0
1621305900000|2021-05-18 02:45:00|419.73|416.93|419.72|416.92|420.1|417.3|419.54|416.74|0
1621306200000|2021-05-18 02:50:00|419.91|417.11|420.47|417.67|420.47|417.67|419.72|416.92|0
1621306500000|2021-05-18 02:55:00|420.28|417.48|420.19|417.39|420.66|417.86|420.01|417.21|0
1621306800000|2021-05-18 03:00:00|420.28|417.48|419.91|417.11|420.47|417.67|419.82|417.02|0
1621307100000|2021-05-18 03:05:00|420.09|417.29|419.53|416.73|420.09|417.29|419.53|416.73|0
1621307400000|2021-05-18 03:10:00|419.72|416.92|419.72|416.92|419.91|417.11|419.53|416.73|0
1621307700000|2021-05-18 03:15:00|419.63|416.83|419.34|416.54|419.63|416.83|419.16|416.36|0
1621308000000|2021-05-18 03:20:00|419.16|416.36|419.34|416.54|419.34|416.54|419.16|416.36|0
1621308300000|2021-05-18 03:25:00|419.53|416.73|419.53|416.73|419.72|416.92|419.34|416.54|0
1621308600000|2021-05-18 03:30:00|419.72|416.92|418.97|416.17|420.09|417.29|418.97|416.17|0
1621308900000|2021-05-18 03:35:00|418.78|415.98|418.97|416.17|419.15|416.35|418.78|415.98|0
1621309200000|2021-05-18 03:40:00|419.15|416.35|419.15|416.35|419.15|416.35|418.78|415.98|0
1621309500000|2021-05-18 03:45:00|419.34|416.54|418.96|416.16|419.34|416.54|418.78|415.98|0
1621309800000|2021-05-18 03:50:00|419.15|416.35|418.78|415.98|419.15|416.35|418.78|415.98|0
1621310100000|2021-05-18 03:55:00|418.96|416.16|419.15|416.35|419.25|416.45|418.78|415.98|0
1621310400000|2021-05-18 04:00:00|418.96|416.16|419.71|416.91|419.71|416.91|418.96|416.16|0
1621310700000|2021-05-18 04:05:00|419.52|416.72|420.64|417.84|420.83|418.03|419.52|416.72|0
1621311000000|2021-05-18 04:10:00|420.27|417.47|420.45|417.65|420.45|417.65|419.89|417.09|0
1621311300000|2021-05-18 04:15:00|420.64|417.84|421.01|418.21|421.01|418.21|420.45|417.65|0
1621311600000|2021-05-18 04:20:00|421.2|418.4|421.76|418.96|421.76|418.96|420.82|418.02|0
1621311900000|2021-05-18 04:25:00|421.38|418.58|421.01|418.21|421.38|418.58|420.45|417.65|0
1621312200000|2021-05-18 04:30:00|420.92|418.12|420.26|417.46|421.01|418.21|420.07|417.27|0
1621312500000|2021-05-18 04:35:00|420.36|417.56|419.7|416.9|420.45|417.65|419.51|416.71|0
1621312800000|2021-05-18 04:40:00|419.88|417.08|420.07|417.27|420.07|417.27|419.32|416.52|0
1621313100000|2021-05-18 04:45:00|419.88|417.08|420.07|417.27|420.44|417.64|419.88|417.08|0
1621313400000|2021-05-18 04:50:00|420.26|417.46|420.44|417.64|420.44|417.64|420.07|417.27|0
1621313700000|2021-05-18 04:55:00|420.25|417.45|419.69|416.89|420.25|417.45|419.69|416.89|0
1621314000000|2021-05-18 05:00:00|419.88|417.08|419.88|417.08|420.63|417.83|419.88|417.08|0
1621314300000|2021-05-18 05:05:00|419.69|416.89|419.88|417.08|420.44|417.64|419.69|416.89|0
1621314600000|2021-05-18 05:10:00|419.69|416.89|419.32|416.52|419.69|416.89|419.13|416.33|0
1621314900000|2021-05-18 05:15:00|419.5|416.7|418.76|415.96|419.5|416.7|418.57|415.77|0
1621315200000|2021-05-18 05:20:00|418.94|416.14|417.82|415.02|418.94|416.14|417.82|415.02|0
1621315500000|2021-05-18 05:25:00|417.64|414.84|417.45|414.65|418.01|415.21|417.45|414.65|0
1621315800000|2021-05-18 05:30:00|417.63|414.83|417.26|414.46|417.82|415.02|417.08|414.28|0
1621316100000|2021-05-18 05:35:00|417.08|414.28|417.26|414.46|417.45|414.65|417.07|414.27|0
1621316400000|2021-05-18 05:40:00|417.17|414.37|417.45|414.65|417.82|415.02|417.17|414.37|0
1621316700000|2021-05-18 05:45:00|417.63|414.83|417.63|414.83|417.91|415.11|417.45|414.65|0
1621317000000|2021-05-18 05:50:00|417.82|415.02|417.63|414.83|418.19|415.39|417.63|414.83|0
1621317300000|2021-05-18 05:55:00|417.82|415.02|417.81|415.01|417.82|415.02|417.44|414.64|0
1621317600000|2021-05-18 06:00:00|418|415.2|416.88|414.08|418|415.2|416.7|413.9|0
1621317900000|2021-05-18 06:05:00|416.7|413.9|415.49|412.69|416.88|414.08|415.49|412.69|0
1621318200000|2021-05-18 06:10:00|415.67|412.87|415.11|412.31|415.67|412.87|414.74|411.94|0
1621318500000|2021-05-18 06:15:00|414.93|412.13|414|411.2|414.93|412.13|414|411.2|0
1621318800000|2021-05-18 06:20:00|414.18|411.38|413.44|410.64|414.55|411.75|413.44|410.64|0
1621319100000|2021-05-18 06:25:00|413.62|410.82|413.62|410.82|413.81|411.01|413.44|410.64|0
1621319400000|2021-05-18 06:30:00|413.53|410.73|413.62|410.82|413.81|411.01|412.88|410.08|0
1621319700000|2021-05-18 06:35:00|413.43|410.63|412.5|409.7|413.43|410.63|412.5|409.7|0
1621320000000|2021-05-18 06:40:00|412.32|409.52|412.69|409.89|412.88|410.08|412.32|409.52|0
1621320300000|2021-05-18 06:45:00|412.5|409.7|411.57|408.77|412.5|409.7|411.57|408.77|0
1621320600000|2021-05-18 06:50:00|411.67|408.87|411.39|408.59|411.76|408.96|410.46|407.66|0
1621320900000|2021-05-18 06:55:00|411.57|408.77|412.69|409.89|412.78|409.98|411.39|408.59|0
1621321200000|2021-05-18 07:00:00|412.87|410.07|410.96|408.16|413.2|410.4|410.59|407.79|0
1621321500000|2021-05-18 07:05:00|410.76|408.36|410.2|407.8|411.05|408.65|409.83|407.43|0
1621321800000|2021-05-18 07:10:00|410.12|407.72|411.32|408.92|411.69|409.29|410.02|407.62|0
1621322100000|2021-05-18 07:15:00|411.51|409.11|410.57|408.17|411.69|409.29|410.2|407.8|0
1621322400000|2021-05-18 07:20:00|410.39|407.99|411.13|408.73|411.13|408.73|410.39|407.99|0
1621322700000|2021-05-18 07:25:00|411.32|408.92|411.32|408.92|411.32|408.92|410.94|408.54|0
1621323000000|2021-05-18 07:30:00|411.5|409.1|411.69|409.29|412.43|410.03|411.13|408.73|0
1621323300000|2021-05-18 07:35:00|411.78|409.38|412.25|409.85|412.43|410.03|411.69|409.29|0
1621323600000|2021-05-18 07:40:00|412.06|409.66|413.18|410.78|413.18|410.78|412.06|409.66|0
1621323900000|2021-05-18 07:45:00|412.99|410.59|413.74|411.34|413.92|411.52|412.9|410.5|0
1621324200000|2021-05-18 07:50:00|413.55|411.15|413.36|410.96|413.92|411.52|412.99|410.59|0
1621324500000|2021-05-18 07:55:00|413.55|411.15|412.8|410.4|413.73|411.33|412.24|409.84|0
1621324800000|2021-05-18 08:00:00|412.71|410.31|412.8|410.4|413.73|411.33|412.61|410.21|0
1621325100000|2021-05-18 08:05:00|412.99|410.59|414.67|412.27|414.67|412.27|412.8|410.4|0
1621325400000|2021-05-18 08:10:00|414.48|412.08|413.92|411.52|415.23|412.83|413.92|411.52|0
1621325700000|2021-05-18 08:15:00|414.1|411.7|413.54|411.14|414.2|411.8|413.54|411.14|0
1621326000000|2021-05-18 08:20:00|413.73|411.33|414.1|411.7|414.85|412.45|413.54|411.14|0
1621326300000|2021-05-18 08:25:00|414.48|412.08|414.47|412.07|415.04|412.64|413.91|411.51|0
1621326600000|2021-05-18 08:30:00|414.57|412.17|413.91|411.51|414.85|412.45|413.91|411.51|0
1621326900000|2021-05-18 08:35:00|414.01|411.61|413.72|411.32|414.1|411.7|413.54|411.14|0
1621327200000|2021-05-18 08:40:00|413.63|411.23|414.28|411.88|414.47|412.07|413.63|411.23|0
1621327500000|2021-05-18 08:45:00|414.47|412.07|413.91|411.51|414.84|412.44|413.91|411.51|0
1621327800000|2021-05-18 08:50:00|414.01|411.61|415.4|413|415.4|413|414.01|411.61|0
1621328100000|2021-05-18 08:55:00|415.59|413.19|415.59|413.19|415.96|413.56|415.4|413|0
1621328400000|2021-05-18 09:00:00|415.4|413|414.47|412.07|415.78|413.38|414.28|411.88|0
1621328700000|2021-05-18 09:05:00|414.28|411.88|415.4|413|415.59|413.19|414.28|411.88|0
1621329000000|2021-05-18 09:10:00|415.21|412.81|415.02|412.62|415.4|413|414.65|412.25|0
1621329300000|2021-05-18 09:15:00|414.84|412.44|413.9|411.5|415.21|412.81|413.9|411.5|0
1621329600000|2021-05-18 09:20:00|413.71|411.31|414.09|411.69|414.27|411.87|413.53|411.13|0
1621329900000|2021-05-18 09:25:00|414.27|411.87|414.83|412.43|415.77|413.37|413.9|411.5|0
1621330200000|2021-05-18 09:30:00|415.21|412.81|415.39|412.99|416.33|413.93|415.12|412.72|0
1621330500000|2021-05-18 09:35:00|415.96|413.56|415.77|413.37|416.14|413.74|415.39|412.99|0
1621330800000|2021-05-18 09:40:00|415.95|413.55|416.52|414.12|416.7|414.3|415.77|413.37|0
1621331100000|2021-05-18 09:45:00|416.51|414.11|416.14|413.74|416.7|414.3|415.39|412.99|0
1621331400000|2021-05-18 09:50:00|416.33|413.93|416.89|414.49|418.65|416.25|415.42|413.02|0
1621331700000|2021-05-18 09:55:00|417.08|414.68|418.01|415.61|418.01|415.61|416.89|414.49|0
1621332000000|2021-05-18 10:00:00|417.82|415.42|415.21|412.81|417.82|415.42|415.21|412.81|0
1621332300000|2021-05-18 10:05:00|415.4|413|415.95|413.55|416.14|413.74|415.21|412.81|0
1621332600000|2021-05-18 10:10:00|416.14|413.74|416.7|414.3|417.07|414.67|415.95|413.55|0
1621332900000|2021-05-18 10:15:00|416.88|414.48|417.07|414.67|417.63|415.23|416.79|414.39|0
1621333200000|2021-05-18 10:20:00|417.26|414.86|417.81|415.41|418.38|415.98|417.07|414.67|0
1621333500000|2021-05-18 10:25:00|418|415.6|417.81|415.41|418.56|416.16|417.25|414.85|0
1621333800000|2021-05-18 10:30:00|417.63|415.23|417.44|415.04|417.63|415.23|416.69|414.29|0
1621334100000|2021-05-18 10:35:00|417.25|414.85|417.62|415.22|417.62|415.22|416.51|414.11|0
1621334400000|2021-05-18 10:40:00|417.44|415.04|418|415.6|418|415.6|417.06|414.66|0
1621334700000|2021-05-18 10:45:00|418.18|415.78|418.18|415.78|418.56|416.16|417.81|415.41|0
1621335000000|2021-05-18 10:50:00|418.37|415.97|418.37|415.97|418.93|416.53|418.18|415.78|0
1621335300000|2021-05-18 10:55:00|418.55|416.15|417.99|415.59|418.74|416.34|417.99|415.59|0
1621335600000|2021-05-18 11:00:00|418.18|415.78|417.99|415.59|418.74|416.34|417.43|415.03|0
1621335900000|2021-05-18 11:05:00|417.62|415.22|417.99|415.59|418.36|415.96|417.25|414.85|0
1621336200000|2021-05-18 11:10:00|417.8|415.4|417.43|415.03|418.18|415.78|417.06|414.66|0
1621336500000|2021-05-18 11:15:00|417.24|414.84|417.43|415.03|417.99|415.59|417.06|414.66|0
1621336800000|2021-05-18 11:20:00|417.61|415.21|418.36|415.96|418.36|415.96|417.24|414.84|0
1621337100000|2021-05-18 11:25:00|420.79|418.39|421.17|418.77|422.86|420.46|420.79|418.39|0
1621337400000|2021-05-18 11:30:00|421.35|418.95|420.42|418.02|421.35|418.95|420.04|417.64|0
1621337700000|2021-05-18 11:35:00|420.23|417.83|420.23|417.83|420.42|418.02|419.48|417.08|0
1621338000000|2021-05-18 11:40:00|420.32|417.92|420.97|418.57|421.54|419.14|419.85|417.45|0
1621338300000|2021-05-18 11:45:00|420.79|418.39|420.41|418.01|421.16|418.76|420.22|417.82|0
1621338600000|2021-05-18 11:50:00|420.6|418.2|420.97|418.57|421.16|418.76|420.41|418.01|0
1621338900000|2021-05-18 11:55:00|421.07|418.67|422.01|419.61|422.01|419.61|420.97|418.57|0
1621339200000|2021-05-18 12:00:00|422.1|419.7|420.78|418.38|422.66|420.26|420.78|418.38|0
1621339500000|2021-05-18 12:05:00|420.97|418.57|420.03|417.63|421.72|419.32|419.85|417.45|0
1621339800000|2021-05-18 12:10:00|420.22|417.82|419.47|417.07|420.59|418.19|419.47|417.07|0
1621340100000|2021-05-18 12:15:00|419.66|417.26|420.22|417.82|420.41|418.01|419.66|417.26|0
1621340400000|2021-05-18 12:20:00|420.03|417.63|421.53|419.13|421.53|419.13|420.03|417.63|0
1621340700000|2021-05-18 12:25:00|421.34|418.94|421.54|419.14|422.48|420.08|421.34|418.94|0
1621341000000|2021-05-18 12:30:00|421.36|418.96|422.29|419.89|423.6|421.2|421.17|418.77|0
1621341300000|2021-05-18 12:35:00|422.1|419.7|424.91|422.51|425.48|423.08|421.92|419.52|0
1621341600000|2021-05-18 12:40:00|425.1|422.7|425.29|422.89|425.85|423.45|424.54|422.14|0
1621341900000|2021-05-18 12:45:00|425.48|423.08|425.66|423.26|425.85|423.45|424.73|422.33|0
1621342200000|2021-05-18 12:50:00|425.85|423.45|424.91|422.51|425.85|423.45|424.72|422.32|0
1621342500000|2021-05-18 12:55:00|425.1|422.7|424.72|422.32|425.1|422.7|424.53|422.13|0
1621342800000|2021-05-18 13:00:00|424.53|422.13|425.85|423.45|426.04|423.64|424.53|422.13|0
1621343100000|2021-05-18 13:05:00|426.04|423.64|426.6|424.2|427.16|424.76|425.85|423.45|0
1621343400000|2021-05-18 13:10:00|426.79|424.39|426.6|424.2|427.73|425.33|426.03|423.63|0
1621343700000|2021-05-18 13:15:00|426.79|424.39|426.03|423.63|427.35|424.95|425.85|423.45|0
1621344000000|2021-05-18 13:20:00|425.84|423.44|425.84|423.44|426.41|424.01|425.47|423.07|0
1621344300000|2021-05-18 13:25:00|425.66|423.26|425.28|422.88|426.03|423.63|425.09|422.69|0
1621344600000|2021-05-18 13:30:00|425.47|423.07|430.74|428.34|430.74|428.34|423.4|421|0
1621344900000|2021-05-18 13:35:00|431.12|428.72|423.96|421.56|431.12|428.72|423.96|421.56|0
1621345200000|2021-05-18 13:40:00|424.71|422.31|426.4|424|427.34|424.94|423.96|421.56|0
1621345500000|2021-05-18 13:45:00|426.03|423.63|429.23|426.83|430.17|427.77|425.27|422.87|0
1621345800000|2021-05-18 13:50:00|429.61|427.21|428.28|425.88|432.25|429.85|427.91|425.51|0
1621346100000|2021-05-18 13:55:00|428.1|425.7|430.55|428.15|430.65|428.25|427.34|424.94|0
1621346400000|2021-05-18 14:00:00|430.36|427.96|433.3|430.9|435.1|432.7|429.98|427.58|0
1621346700000|2021-05-18 14:05:00|433.39|430.99|433.75|431.35|434.61|432.21|432.25|429.85|0
1621347000000|2021-05-18 14:10:00|433.85|431.45|433.38|430.98|434.88|432.48|433|430.6|0
1621347300000|2021-05-18 14:15:00|433.19|430.79|432.81|430.41|433.75|431.35|430.93|428.53|0
1621347600000|2021-05-18 14:20:00|432.62|430.22|430.74|428.34|432.62|430.22|430.18|427.78|0
1621347900000|2021-05-18 14:25:00|431.31|428.91|426.92|424.52|431.31|428.91|426.92|424.52|0
1621348200000|2021-05-18 14:30:00|426.74|424.34|427.21|424.81|427.49|425.09|426.36|423.96|0
1621348500000|2021-05-18 14:35:00|427.11|424.71|428.61|426.21|428.61|426.21|426.92|424.52|0
1621348800000|2021-05-18 14:40:00|428.42|426.02|429.3|426.9|429.49|427.09|426.48|424.08|0
1621349100000|2021-05-18 14:45:00|428.93|426.53|425.35|422.95|429.12|426.72|425.16|422.76|0
1621349400000|2021-05-18 14:50:00|425.16|422.76|426.76|424.36|427.04|424.64|424.23|421.83|0
1621349700000|2021-05-18 14:55:00|426.85|424.45|426.1|423.7|427.79|425.39|425.73|423.33|0
1621350000000|2021-05-18 15:00:00|426.2|423.8|426.1|423.7|427.61|425.21|425.35|422.95|0
1621350300000|2021-05-18 15:05:00|426.48|424.08|427.23|424.83|427.79|425.39|425.72|423.32|0
1621350600000|2021-05-18 15:10:00|427.41|425.01|427.04|424.64|427.41|425.01|425.53|423.13|0
1621350900000|2021-05-18 15:15:00|426.85|424.45|426.85|424.45|427.04|424.64|425.91|423.51|0
1621351200000|2021-05-18 15:20:00|427.04|424.64|426.66|424.26|427.79|425.39|425.91|423.51|0
1621351500000|2021-05-18 15:25:00|426.85|424.45|427.6|425.2|427.6|425.2|426.47|424.07|0
1621351800000|2021-05-18 15:30:00|427.41|425.01|430.43|428.03|430.9|428.5|427.03|424.63|0
1621352100000|2021-05-18 15:35:00|430.52|428.12|429.1|426.7|430.8|428.4|428.91|426.51|0
1621352400000|2021-05-18 15:40:00|428.73|426.33|430.8|428.4|432.5|430.1|428.73|426.33|0
1621352700000|2021-05-18 15:45:00|430.23|427.83|428.72|426.32|431.93|429.53|428.54|426.14|0
1621353000000|2021-05-18 15:50:00|429.1|426.7|431.18|428.78|431.74|429.34|428.91|426.51|0
1621353300000|2021-05-18 15:55:00|430.99|428.59|432.5|430.1|432.5|430.1|430.04|427.64|0
1621353600000|2021-05-18 16:00:00|432.31|429.91|431.55|429.15|433.45|431.05|431.17|428.77|0
1621353900000|2021-05-18 16:05:00|431.74|429.34|431.93|429.53|432.5|430.1|430.8|428.4|0
1621354200000|2021-05-18 16:10:00|432.03|429.63|430.42|428.02|432.31|429.91|430.23|427.83|0
1621354500000|2021-05-18 16:15:00|430.6|428.2|431.55|429.15|431.93|429.53|430.23|427.83|0
1621354800000|2021-05-18 16:20:00|431.36|428.96|429.28|426.88|431.93|429.53|429.28|426.88|0
1621355100000|2021-05-18 16:25:00|429.47|427.07|428.34|425.94|429.66|427.26|428.15|425.75|0
1621355400000|2021-05-18 16:30:00|428.53|426.13|428.15|425.75|429.28|426.88|427.77|425.37|0
1621355700000|2021-05-18 16:35:00|427.96|425.56|428.33|425.93|428.71|426.31|427.96|425.56|0
1621356000000|2021-05-18 16:40:00|428.15|425.75|428.14|425.74|428.33|425.93|427.77|425.37|0
1621356300000|2021-05-18 16:45:00|428.33|425.93|427.77|425.37|428.33|425.93|427.77|425.37|0
1621356600000|2021-05-18 16:50:00|427.96|425.56|428.14|425.74|428.52|426.12|427.95|425.55|0
1621356900000|2021-05-18 16:55:00|427.95|425.55|429.46|427.06|430.4|428|427.95|425.55|0
1621357200000|2021-05-18 17:00:00|429.27|426.87|429.27|426.87|429.65|427.25|428.71|426.31|0
1621357500000|2021-05-18 17:05:00|429.46|427.06|430.21|427.81|431.73|429.33|429.27|426.87|0
1621357800000|2021-05-18 17:10:00|430.4|428|430.21|427.81|430.78|428.38|429.65|427.25|0
1621358100000|2021-05-18 17:15:00|430.4|428|430.4|428|431.35|428.95|430.21|427.81|0
1621358400000|2021-05-18 17:20:00|430.21|427.81|429.27|426.87|430.4|428|428.7|426.3|0
1621358700000|2021-05-18 17:25:00|429.45|427.05|427.57|425.17|429.45|427.05|427.38|424.98|0
1621359000000|2021-05-18 17:30:00|427.38|424.98|427.94|425.54|428.89|426.49|427.19|424.79|0
1621359300000|2021-05-18 17:35:00|428.13|425.73|428.89|426.49|429.45|427.05|427.76|425.36|0
1621359600000|2021-05-18 17:40:00|428.7|426.3|429.55|427.15|430.21|427.81|428.51|426.11|0
1621359900000|2021-05-18 17:45:00|429.45|427.05|430.58|428.18|430.77|428.37|428.51|426.11|0
1621360200000|2021-05-18 17:50:00|430.77|428.37|430.96|428.56|431.15|428.75|429.92|427.52|0
1621360500000|2021-05-18 17:55:00|431.15|428.75|431.52|429.12|431.71|429.31|430.3|427.9|0
1621360800000|2021-05-18 18:00:00|431.71|429.31|432.66|430.26|433.42|431.02|431.15|428.75|0
1621361100000|2021-05-18 18:05:00|432.47|430.07|432.47|430.07|432.47|430.07|430.96|428.56|0
1621361400000|2021-05-18 18:10:00|432.66|430.26|431.33|428.93|433.04|430.64|431.33|428.93|0
1621361700000|2021-05-18 18:15:00|431.71|429.31|432.84|430.44|433.22|430.82|430.76|428.36|0
1621362000000|2021-05-18 18:20:00|432.94|430.54|435.69|433.29|436.45|434.05|432.09|429.69|0
1621362300000|2021-05-18 18:25:00|435.88|433.48|436.07|433.67|436.45|434.05|434.74|432.34|0
1621362600000|2021-05-18 18:30:00|435.88|433.48|440.26|437.86|440.26|437.86|435.41|433.01|0
1621362900000|2021-05-18 18:35:00|440.45|438.05|443.05|440.65|443.81|441.41|439.69|437.29|0
1621363200000|2021-05-18 18:40:00|443.24|440.84|446.31|443.91|447.45|445.05|441.91|439.51|0
1621363500000|2021-05-18 18:45:00|446.5|444.1|446.5|444.1|448.78|446.38|446.5|444.1|0
1621363800000|2021-05-18 18:50:00|446.69|444.29|444.59|442.19|447.07|444.67|444.21|441.81|0
1621364100000|2021-05-18 18:55:00|444.5|442.1|442.32|439.92|445.92|443.52|442.32|439.92|0
1621364400000|2021-05-18 19:00:00|442.7|440.3|441.28|438.88|443.64|441.24|441.28|438.88|0
1621364700000|2021-05-18 19:05:00|441.37|438.97|440.99|438.59|442.5|440.1|440.8|438.4|0
1621365000000|2021-05-18 19:10:00|440.8|438.4|443.17|440.77|444.02|441.62|440.23|437.83|0
1621365300000|2021-05-18 19:15:00|443.07|440.67|440.8|438.4|444.02|441.62|440.8|438.4|0
1621365600000|2021-05-18 19:20:00|440.99|438.59|440.99|438.59|441.74|439.34|440.23|437.83|0
1621365900000|2021-05-18 19:25:00|440.8|438.4|440.23|437.83|440.8|438.4|439.28|436.88|0
1621366200000|2021-05-18 19:30:00|440.14|437.74|438.53|436.13|440.98|438.58|438.15|435.75|0
1621366500000|2021-05-18 19:35:00|438.91|436.51|438.35|435.95|439.49|437.09|437.02|434.62|0
1621366800000|2021-05-18 19:40:00|438.16|435.76|437.78|435.38|438.92|436.52|436.27|433.87|0
1621367100000|2021-05-18 19:45:00|437.59|435.19|445|442.6|446.15|443.75|437.21|434.81|0
1621367400000|2021-05-18 19:50:00|446.92|444.52|454.51|452.11|455.08|452.68|445.96|443.56|0
1621367700000|2021-05-18 19:55:00|453.94|451.54|458.34|455.94|460.27|457.87|452.22|449.82|0
1621368000000|2021-05-18 20:00:00|458.92|456.52|458.72|456.32|460.26|457.86|458.15|455.75|0
1621368300000|2021-05-18 20:05:00|459.11|456.71|457.57|455.17|460.83|458.43|457.19|454.79|0
1621368600000|2021-05-18 20:10:00|457|454.6|459.59|457.19|459.59|457.19|457|454.6|0
1621368900000|2021-05-18 20:15:00|459.24|456.44|459.91|457.11|459.91|457.11|459.19|456.39|0
1621369200000|2021-05-18 20:20:00|459.7|456.9|460.22|457.42|460.36|457.56|459.7|456.9|0
1621369500000|2021-05-18 20:25:00|460.19|457.39|460.33|457.53|460.42|457.62|460.19|457.39|0
1621369800000|2021-05-18 20:30:00|460.3|457.5|463.44|460.64|463.82|461.02|459.79|456.99|0
1621370100000|2021-05-18 20:35:00|463.24|460.44|466.91|464.11|467.87|465.07|462.47|459.67|0
1621370400000|2021-05-18 20:40:00|466.71|463.91|465.17|462.37|467.29|464.49|464.78|461.98|0
1621370700000|2021-05-18 20:45:00|464.98|462.18|466.13|463.33|466.91|464.11|464.98|462.18|0
1621371000000|2021-05-18 20:50:00|466.33|463.53|466.32|463.52|467.1|464.3|465.17|462.37|0
1621371300000|2021-05-18 20:55:00|466.13|463.33|465.94|463.14|466.52|463.72|465.36|462.56|0
1621371600000|2021-05-18 21:00:00|466.17|463.37|465.86|463.06|466.17|463.37|465.78|462.98|0
1621371900000|2021-05-18 21:05:00|465.94|463.14|465.94|463.14|466|463.2|465.78|462.98|0
1621372200000|2021-05-18 21:10:00|466.03|463.23|465.96|463.16|466.03|463.23|465.72|462.92|0
1621372500000|2021-05-18 21:15:00|465.82|463.02|466.39|463.59|466.39|463.59|465.75|462.95|0
1621372800000|2021-05-18 21:20:00|466.08|463.28|466.22|463.42|466.39|463.59|465.94|463.14|0
1621373100000|2021-05-18 21:25:00|466.19|463.39|466.45|463.65|466.78|463.98|466.08|463.28|0
1621373400000|2021-05-18 21:30:00|466.61|463.81|466.61|463.81|467.09|464.29|466.52|463.72|0
1621373700000|2021-05-18 21:35:00|466.64|463.84|466.52|463.72|466.84|464.04|466.5|463.7|0
1621374000000|2021-05-18 21:40:00|466.5|463.7|466.44|463.64|466.55|463.75|466.33|463.53|0
1621374300000|2021-05-18 21:45:00|466.41|463.61|465.96|463.16|466.58|463.78|465.93|463.13|0
1621374600000|2021-05-18 21:50:00|465.8|463|465.92|463.12|465.95|463.15|465.72|462.92|0
1621374900000|2021-05-18 21:55:00|465.89|463.09|466.12|463.32|466.21|463.41|465.75|462.95|0
1621375200000|2021-05-18 22:00:00|466.31|463.51|463.7|460.9|466.31|463.51|463.7|460.9|0
1621375500000|2021-05-18 22:05:00|463.51|460.71|463.12|460.32|464.86|462.06|463.12|460.32|0
1621375800000|2021-05-18 22:10:00|462.93|460.13|464.08|461.28|464.28|461.48|462.54|459.74|0
1621376100000|2021-05-18 22:15:00|464.28|461.48|464.47|461.67|464.85|462.05|464.08|461.28|0
1621376400000|2021-05-18 22:20:00|464.27|461.47|464.08|461.28|465.24|462.44|463.7|460.9|0
1621376700000|2021-05-18 22:25:00|464.27|461.47|464.27|461.47|464.66|461.86|463.89|461.09|0
1621377000000|2021-05-18 22:30:00|464.08|461.28|462.92|460.12|464.08|461.28|462.73|459.93|0
1621377300000|2021-05-18 22:35:00|463.11|460.31|462.73|459.93|463.11|460.31|462.25|459.45|0
1621377600000|2021-05-18 22:40:00|462.54|459.74|462.15|459.35|462.92|460.12|461.96|459.16|0
1621377900000|2021-05-18 22:45:00|461.96|459.16|461.96|459.16|462.73|459.93|461.77|458.97|0
1621378200000|2021-05-18 22:50:00|462.06|459.26|462.53|459.73|462.92|460.12|461.96|459.16|0
1621378500000|2021-05-18 22:55:00|462.34|459.54|463.69|460.89|463.69|460.89|462.34|459.54|0
1621378800000|2021-05-18 23:00:00|463.49|460.69|462.34|459.54|463.69|460.89|462.34|459.54|0
1621379100000|2021-05-18 23:05:00|462.53|459.73|460.51|457.71|462.53|459.73|460.22|457.42|0
1621379400000|2021-05-18 23:10:00|460.61|457.81|460.61|457.81|460.8|458|459.84|457.04|0
1621379700000|2021-05-18 23:15:00|460.8|458|460.99|458.19|460.99|458.19|460.6|457.8|0
1621380000000|2021-05-18 23:20:00|460.8|458|460.22|457.42|460.99|458.19|460.22|457.42|0
1621380300000|2021-05-18 23:25:00|460.41|457.61|460.79|457.99|461.18|458.38|460.41|457.61|0
1621380600000|2021-05-18 23:30:00|460.99|458.19|462.14|459.34|462.14|459.34|460.99|458.19|0
1621380900000|2021-05-18 23:35:00|462.33|459.53|464.74|461.94|464.74|461.94|462.33|459.53|0
1621381200000|2021-05-18 23:40:00|464.26|461.46|465.41|462.61|465.6|462.8|463.48|460.68|0
1621381500000|2021-05-18 23:45:00|465.6|462.8|467.15|464.35|467.34|464.54|465.13|462.33|0
1621381800000|2021-05-18 23:50:00|467.34|464.54|466.95|464.15|467.92|465.12|466.86|464.06|0
1621382100000|2021-05-18 23:55:00|467.15|464.35|470.25|467.45|470.25|467.45|467.15|464.35|0
1621382400000|2021-05-19 00:00:00|469.47|466.67|471.7|468.9|471.8|469|468.69|465.89|0
1621382700000|2021-05-19 00:05:00|471.6|468.8|470.63|467.83|473.35|470.55|470.44|467.64|0
1621383000000|2021-05-19 00:10:00|470.44|467.64|468.79|465.99|470.54|467.74|468.3|465.5|0
1621383300000|2021-05-19 00:15:00|468.88|466.08|469.08|466.28|470.24|467.44|468.5|465.7|0
1621383600000|2021-05-19 00:20:00|468.88|466.08|466.95|464.15|469.95|467.15|466.17|463.37|0
1621383900000|2021-05-19 00:25:00|466.66|463.86|465.4|462.6|466.66|463.86|465.21|462.41|0
1621384200000|2021-05-19 00:30:00|464.82|462.02|465.4|462.6|465.59|462.79|463.86|461.06|0
1621384500000|2021-05-19 00:35:00|465.31|462.51|465.98|463.18|466.94|464.14|465.31|462.51|0
1621384800000|2021-05-19 00:40:00|465.78|462.98|464.82|462.02|465.98|463.18|464.43|461.63|0
1621385100000|2021-05-19 00:45:00|465.01|462.21|462.89|460.09|465.2|462.4|462.7|459.9|0
1621385400000|2021-05-19 00:50:00|462.8|460|463.47|460.67|463.47|460.67|462.31|459.51|0
1621385700000|2021-05-19 00:55:00|463.66|460.86|464.62|461.82|465.39|462.59|463.27|460.47|0
1621386000000|2021-05-19 01:00:00|464.24|461.44|461.92|459.12|466.36|463.56|461.92|459.12|0
1621386300000|2021-05-19 01:05:00|461.73|458.93|460.77|457.97|462.31|459.51|460.58|457.78|0
1621386600000|2021-05-19 01:10:00|460.96|458.16|461.92|459.12|461.92|459.12|460.96|458.16|0
1621386900000|2021-05-19 01:15:00|462.11|459.31|463.46|460.66|463.46|460.66|461.73|458.93|0
1621387200000|2021-05-19 01:20:00|463.27|460.47|465.77|462.97|466.93|464.13|462.88|460.08|0
1621387500000|2021-05-19 01:25:00|465.97|463.17|464.42|461.62|465.97|463.17|464.04|461.24|0
1621387800000|2021-05-19 01:30:00|464.81|462.01|465|462.2|465.19|462.39|463.65|460.85|0
1621388100000|2021-05-19 01:35:00|464.81|462.01|465|462.2|466.35|463.55|464.61|461.81|0
1621388400000|2021-05-19 01:40:00|465.19|462.39|465.77|462.97|466.35|463.55|465|462.2|0
1621388700000|2021-05-19 01:45:00|465.87|463.07|466.15|463.35|467.7|464.9|465.87|463.07|0
1621389000000|2021-05-19 01:50:00|465.96|463.16|467.31|464.51|467.7|464.9|465.96|463.16|0
1621389300000|2021-05-19 01:55:00|467.12|464.32|465.77|462.97|467.12|464.32|465.38|462.58|0
1621389600000|2021-05-19 02:00:00|465.96|463.16|468.86|466.06|469.05|466.25|465.77|462.97|0
1621389900000|2021-05-19 02:05:00|468.96|466.16|469.05|466.25|469.05|466.25|467.7|464.9|0
1621390200000|2021-05-19 02:10:00|468.86|466.06|470.21|467.41|470.51|467.71|468.86|466.06|0
1621390500000|2021-05-19 02:15:00|470.41|467.61|469.73|466.93|470.6|467.8|469.24|466.44|0
1621390800000|2021-05-19 02:20:00|469.82|467.02|468.85|466.05|470.99|468.19|468.66|465.86|0
1621391100000|2021-05-19 02:25:00|469.05|466.25|468.47|465.67|469.24|466.44|468.27|465.47|0
1621391400000|2021-05-19 02:30:00|468.27|465.47|468.46|465.66|469.43|466.63|467.88|465.08|0
1621391700000|2021-05-19 02:35:00|468.27|465.47|468.18|465.38|468.46|465.66|467.69|464.89|0
1621392000000|2021-05-19 02:40:00|468.46|465.66|467.88|465.08|469.24|466.44|467.88|465.08|0
1621392300000|2021-05-19 02:45:00|467.69|464.89|469.82|467.02|470.5|467.7|467.3|464.5|0
1621392600000|2021-05-19 02:50:00|470.01|467.21|473.7|470.9|474.48|471.68|469.62|466.82|0
1621392900000|2021-05-19 02:55:00|473.12|470.32|473.66|470.86|474.44|471.64|472.88|470.08|0
1621393200000|2021-05-19 03:00:00|474.63|471.83|473.46|470.66|474.63|471.83|472.88|470.08|0
1621393500000|2021-05-19 03:05:00|473.66|470.86|473.27|470.47|473.66|470.86|472.88|470.08|0
1621393800000|2021-05-19 03:10:00|473.07|470.27|473.85|471.05|473.85|471.05|472.88|470.08|0
1621394100000|2021-05-19 03:15:00|473.95|471.15|473.07|470.27|475.01|472.21|473.07|470.27|0
1621394400000|2021-05-19 03:20:00|472.88|470.08|471.91|469.11|473.37|470.57|470.75|467.95|0
1621394700000|2021-05-19 03:25:00|471.71|468.91|472.1|469.3|472.29|469.49|471.13|468.33|0
1621395000000|2021-05-19 03:30:00|471.71|468.91|470.55|467.75|471.91|469.11|470.55|467.75|0
1621395300000|2021-05-19 03:35:00|470.74|467.94|471.04|468.24|471.52|468.72|470.55|467.75|0
1621395600000|2021-05-19 03:40:00|470.94|468.14|471.71|468.91|471.9|469.1|470.74|467.94|0
1621395900000|2021-05-19 03:45:00|471.9|469.1|471.03|468.23|471.9|469.1|470.55|467.75|0
1621396200000|2021-05-19 03:50:00|471.13|468.33|470.54|467.74|471.32|468.52|470.54|467.74|0
1621396500000|2021-05-19 03:55:00|470.65|467.85|470.64|467.84|470.74|467.94|469.96|467.16|0
1621396800000|2021-05-19 04:00:00|470.54|467.74|469.77|466.97|471.12|468.32|469.38|466.58|0
1621397100000|2021-05-19 04:05:00|469.87|467.07|469.77|466.97|470.35|467.55|469.38|466.58|0
1621397400000|2021-05-19 04:10:00|469.57|466.77|469.77|466.97|469.96|467.16|469.57|466.77|0
1621397700000|2021-05-19 04:15:00|469.38|466.58|471.12|468.32|471.12|468.32|469.38|466.58|0
1621398000000|2021-05-19 04:20:00|471.31|468.51|471.12|468.32|471.51|468.71|470.73|467.93|0
1621398300000|2021-05-19 04:25:00|471.31|468.51|471.12|468.32|471.89|469.09|470.73|467.93|0
1621398600000|2021-05-19 04:30:00|470.92|468.12|471.31|468.51|471.7|468.9|470.73|467.93|0
1621398900000|2021-05-19 04:35:00|471.22|468.42|472.47|469.67|472.77|469.97|470.83|468.03|0
1621399200000|2021-05-19 04:40:00|472.57|469.77|474.6|471.8|474.99|472.19|472.47|469.67|0
1621399500000|2021-05-19 04:45:00|474.8|472|476.55|473.75|477.33|474.53|474.22|471.42|0
1621399800000|2021-05-19 04:50:00|476.35|473.55|476.16|473.36|477.72|474.92|475.68|472.88|0
1621400100000|2021-05-19 04:55:00|475.96|473.16|474.8|472|475.96|473.16|474.6|471.8|0
1621400400000|2021-05-19 05:00:00|474.99|472.19|474.41|471.61|475.38|472.58|474.21|471.41|0
1621400700000|2021-05-19 05:05:00|474.6|471.8|474.79|471.99|475.18|472.38|474.21|471.41|0
1621401000000|2021-05-19 05:10:00|474.89|472.09|476.15|473.35|476.74|473.94|474.4|471.6|0
1621401300000|2021-05-19 05:15:00|476.25|473.45|474.4|471.6|476.54|473.74|474.4|471.6|0
1621401600000|2021-05-19 05:20:00|474.21|471.41|473.62|470.82|474.21|471.41|473.24|470.44|0
1621401900000|2021-05-19 05:25:00|473.73|470.93|475.18|472.38|475.37|472.57|473.62|470.82|0
1621402200000|2021-05-19 05:30:00|475.28|472.48|474.79|471.99|475.57|472.77|473.82|471.02|0
1621402500000|2021-05-19 05:35:00|474.89|472.09|472.84|470.04|474.89|472.09|472.84|470.04|0
1621402800000|2021-05-19 05:40:00|472.95|470.15|472.65|469.85|473.81|471.01|472.26|469.46|0
1621403100000|2021-05-19 05:45:00|472.84|470.04|472.65|469.85|473.43|470.63|472.26|469.46|0
1621403400000|2021-05-19 05:50:00|472.84|470.04|473.04|470.24|473.42|470.62|472.65|469.85|0
1621403700000|2021-05-19 05:55:00|472.84|470.04|471.48|468.68|473.04|470.24|471.48|468.68|0
1621404000000|2021-05-19 06:00:00|471.29|468.49|471.09|468.29|472.06|469.26|470.71|467.91|0
1621404300000|2021-05-19 06:05:00|470.9|468.1|472.16|469.36|473.23|470.43|470.71|467.91|0
1621404600000|2021-05-19 06:10:00|472.06|469.26|472.84|470.04|473.42|470.62|472.06|469.26|0
1621404900000|2021-05-19 06:15:00|472.64|469.84|472.45|469.65|472.84|470.04|471.87|469.07|0
1621405200000|2021-05-19 06:20:00|472.06|469.26|471.58|468.78|472.45|469.65|470.9|468.1|0
1621405500000|2021-05-19 06:25:00|471.67|468.87|472.83|470.03|472.83|470.03|471.67|468.87|0
1621405800000|2021-05-19 06:30:00|472.93|470.13|473.03|470.23|473.22|470.42|472.16|469.36|0
1621406100000|2021-05-19 06:35:00|473.22|470.42|471.86|469.06|475.36|472.56|471.47|468.67|0
1621406400000|2021-05-19 06:40:00|471.47|468.67|468.76|465.96|471.86|469.06|468.09|465.29|0
1621406700000|2021-05-19 06:45:00|468.38|465.58|468.67|465.87|469.73|466.93|467.99|465.19|0
1621407000000|2021-05-19 06:50:00|468.76|465.96|469.34|466.54|469.54|466.74|468.76|465.96|0
1621407300000|2021-05-19 06:55:00|469.54|466.74|471.96|469.16|471.96|469.16|469.34|466.54|0
1621407600000|2021-05-19 07:00:00|472.05|469.25|475.26|472.46|475.54|472.74|470.89|468.09|0
1621407900000|2021-05-19 07:05:00|475.54|473.14|476.66|474.26|477.63|475.23|474.33|471.93|0
1621408200000|2021-05-19 07:10:00|477.05|474.65|475.49|473.09|477.63|475.23|474.72|472.32|0
1621408500000|2021-05-19 07:15:00|475.69|473.29|474.14|471.74|481.92|479.52|474.14|471.74|0
1621408800000|2021-05-19 07:20:00|474.52|472.12|475.69|473.29|478.12|475.72|474.33|471.93|0
1621409100000|2021-05-19 07:25:00|475.3|472.9|477.43|475.03|479.57|477.17|475.1|472.7|0
1621409400000|2021-05-19 07:30:00|478.02|475.62|477.82|475.42|479.77|477.37|477.04|474.64|0
1621409700000|2021-05-19 07:35:00|478.01|475.61|477.27|474.87|481.14|478.74|476.88|474.48|0
1621410000000|2021-05-19 07:40:00|477.08|474.68|476.4|474|479.03|476.63|475.72|473.32|0
1621410300000|2021-05-19 07:45:00|475.91|473.51|475.91|473.51|478.05|475.65|475.91|473.51|0
1621410600000|2021-05-19 07:50:00|476.1|473.7|479.8|477.4|479.91|477.51|475.23|472.83|0
1621410900000|2021-05-19 07:55:00|479.41|477.01|480|477.6|481.66|479.26|479.02|476.62|0
1621411200000|2021-05-19 08:00:00|479.41|477.01|479.61|477.21|482.35|479.95|479.41|477.01|0
1621411500000|2021-05-19 08:05:00|479.8|477.4|480.39|477.99|480.97|478.57|478.44|476.04|0
1621411800000|2021-05-19 08:10:00|480.49|478.09|483.13|480.73|483.32|480.92|479.21|476.81|0
1621412100000|2021-05-19 08:15:00|483.32|480.92|485.28|482.88|485.67|483.27|483.32|480.92|0
1621412400000|2021-05-19 08:20:00|485.48|483.08|485.38|482.98|486.46|484.06|484.5|482.1|0
1621412700000|2021-05-19 08:25:00|485.08|482.68|488.01|485.61|488.51|486.11|484.89|482.49|0
1621413000000|2021-05-19 08:30:00|487.62|485.22|487.23|484.83|488.41|486.01|486.45|484.05|0
1621413300000|2021-05-19 08:35:00|487.43|485.03|486.25|483.85|488.01|485.61|486.05|483.65|0
1621413600000|2021-05-19 08:40:00|486.45|484.05|488.01|485.61|488.4|486|485.86|483.46|0
1621413900000|2021-05-19 08:45:00|487.81|485.41|489.19|486.79|490.56|488.16|487.62|485.22|0
1621414200000|2021-05-19 08:50:00|489.09|486.69|488.6|486.2|490.27|487.87|488.6|486.2|0
1621414500000|2021-05-19 08:55:00|488.79|486.39|487.62|485.22|488.99|486.59|487.03|484.63|0
1621414800000|2021-05-19 09:00:00|487.52|485.12|483.9|481.5|488.01|485.61|483.51|481.11|0
1621415100000|2021-05-19 09:05:00|484.09|481.69|483.9|481.5|484.09|481.69|482.73|480.33|0
1621415400000|2021-05-19 09:10:00|484.09|481.69|482.73|480.33|484.09|481.69|482.73|480.33|0
1621415700000|2021-05-19 09:15:00|482.63|480.23|480.19|477.79|483.12|480.72|479.81|477.41|0
1621416000000|2021-05-19 09:20:00|480.39|477.99|480.97|478.57|480.97|478.57|479.03|476.63|0
1621416300000|2021-05-19 09:25:00|480.78|478.38|479.65|477.25|480.97|478.57|477.69|475.29|0
1621416600000|2021-05-19 09:30:00|480.04|477.64|480.53|478.13|481.02|478.62|478.87|476.47|0
1621416900000|2021-05-19 09:35:00|480.63|478.23|479.39|476.99|481.54|479.14|479|476.6|0
1621417200000|2021-05-19 09:40:00|479|476.6|481.73|479.33|481.73|479.33|478.61|476.21|0
1621417500000|2021-05-19 09:45:00|481.84|479.44|484.19|481.79|486.05|483.65|481.34|478.94|0
1621417800000|2021-05-19 09:50:00|484.28|481.88|486.83|484.43|486.83|484.43|484.08|481.68|0
1621418100000|2021-05-19 09:55:00|487.23|484.83|489.19|486.79|489.98|487.58|487.03|484.63|0
1621418400000|2021-05-19 10:00:00|489|486.6|489.05|486.65|490.82|488.42|488.6|486.2|0
1621418700000|2021-05-19 10:05:00|488.85|486.45|490.03|487.63|490.33|487.93|488.26|485.86|0
1621419000000|2021-05-19 10:10:00|489.84|487.44|490.03|487.63|490.82|488.42|488.66|486.26|0
1621419300000|2021-05-19 10:15:00|489.25|486.85|487.47|485.07|490.23|487.83|487.08|484.68|0
1621419600000|2021-05-19 10:20:00|487.28|484.88|487.28|484.88|488.26|485.86|487.28|484.88|0
1621419900000|2021-05-19 10:25:00|487.47|485.07|486.49|484.09|488.06|485.66|486.1|483.7|0
1621420200000|2021-05-19 10:30:00|486.59|484.19|488.26|485.86|488.85|486.45|486.49|484.09|0
1621420500000|2021-05-19 10:35:00|488.45|486.05|486.68|484.28|488.56|486.16|486.29|483.89|0
1621420800000|2021-05-19 10:40:00|486.29|483.89|486.09|483.69|487.18|484.78|485.7|483.3|0
1621421100000|2021-05-19 10:45:00|486.49|484.09|486.68|484.28|487.27|484.87|485.7|483.3|0
1621421400000|2021-05-19 10:50:00|486.49|484.09|485.5|483.1|486.88|484.48|485.11|482.71|0
1621421700000|2021-05-19 10:55:00|485.7|483.3|486.48|484.08|487.27|484.87|485.5|483.1|0
1621422000000|2021-05-19 11:00:00|486.88|484.48|488.45|486.05|488.64|486.24|486.48|484.08|0
1621422300000|2021-05-19 11:05:00|488.35|485.95|490.81|488.41|491.4|489|487.86|485.46|0
1621422600000|2021-05-19 11:10:00|491.01|488.61|489.63|487.23|491.79|489.39|489.63|487.23|0
1621422900000|2021-05-19 11:15:00|489.43|487.03|494.36|491.96|494.36|491.96|489.43|487.03|0
1621423200000|2021-05-19 11:20:00|494.07|491.67|494.84|492.44|495.23|492.83|492.98|490.58|0
1621423500000|2021-05-19 11:25:00|494.44|492.04|494.64|492.24|496.52|494.12|493.66|491.26|0
1621423800000|2021-05-19 11:30:00|495.03|492.63|498.19|495.79|498.39|495.99|495.03|492.63|0
1621424100000|2021-05-19 11:35:00|498.39|495.99|496.22|493.82|498.39|495.99|496.22|493.82|0
1621424400000|2021-05-19 11:40:00|496.32|493.92|497.4|495|498.39|495.99|496.32|493.92|0
1621424700000|2021-05-19 11:45:00|497.6|495.2|494.24|491.84|497.79|495.39|494.24|491.84|0
1621425000000|2021-05-19 11:50:00|494.44|492.04|496.01|493.61|496.41|494.01|493.45|491.05|0
1621425300000|2021-05-19 11:55:00|495.82|493.42|496.31|493.91|497.59|495.19|495.23|492.83|0
1621425600000|2021-05-19 12:00:00|496.41|494.01|493.65|491.25|496.61|494.21|493.45|491.05|0
1621425900000|2021-05-19 12:05:00|493.75|491.35|491.09|488.69|493.84|491.44|490.89|488.49|0
1621426200000|2021-05-19 12:10:00|491.19|488.79|492.46|490.06|493.65|491.25|491.19|488.79|0
1621426500000|2021-05-19 12:15:00|492.27|489.87|492.86|490.46|493.45|491.05|491.87|489.47|0
1621426800000|2021-05-19 12:20:00|492.76|490.36|494.43|492.03|494.43|492.03|491.87|489.47|0
1621427100000|2021-05-19 12:25:00|494.04|491.64|494.63|492.23|495.22|492.82|494.04|491.64|0
1621427400000|2021-05-19 12:30:00|495.02|492.62|499.27|496.87|499.27|496.87|494.43|492.03|0
1621427700000|2021-05-19 12:35:00|499.07|496.67|498.28|495.88|499.46|497.06|497.1|494.7|0
1621428000000|2021-05-19 12:40:00|497.88|495.48|499.17|496.77|499.46|497.06|496.9|494.5|0
1621428300000|2021-05-19 12:45:00|499.07|496.67|499.66|497.26|500.05|497.65|498.08|495.68|0
1621428600000|2021-05-19 12:50:00|499.85|497.45|502.03|499.63|502.03|499.63|499.46|497.06|0
1621428900000|2021-05-19 12:55:00|502.23|499.83|505.2|502.8|507.38|504.98|502.03|499.63|0
1621429200000|2021-05-19 13:00:00|505.39|502.99|505.02|502.62|508.12|505.72|504.67|502.27|0
1621429500000|2021-05-19 13:05:00|504.83|502.43|504.63|502.23|504.83|502.43|502.26|499.86|0
1621429800000|2021-05-19 13:10:00|504.82|502.42|506.01|503.61|507|504.6|504.43|502.03|0
1621430100000|2021-05-19 13:15:00|505.62|503.22|503.83|501.43|506.8|504.4|503.04|500.64|0
1621430400000|2021-05-19 13:20:00|504.03|501.63|501.86|499.46|504.03|501.63|501.46|499.06|0
1621430700000|2021-05-19 13:25:00|502.25|499.85|504.03|501.63|504.03|501.63|501.86|499.46|0
1621431000000|2021-05-19 13:30:00|503.83|501.43|498.5|496.1|507.59|505.19|498.5|496.1|0
1621431300000|2021-05-19 13:35:00|498.7|496.3|508.87|506.47|509.47|507.07|498.31|495.91|0
1621431600000|2021-05-19 13:40:00|509.27|506.87|501.7|499.3|515.04|512.64|501.11|498.71|0
1621431900000|2021-05-19 13:45:00|501.5|499.1|507.02|504.62|508.41|506.01|501.31|498.91|0
1621432200000|2021-05-19 13:50:00|507.22|504.82|503.47|501.07|507.62|505.22|502.68|500.28|0
1621432500000|2021-05-19 13:55:00|504.85|502.45|504.45|502.05|507.02|504.62|500.32|497.92|0
1621432800000|2021-05-19 14:00:00|505.05|502.65|512.77|510.37|513.36|510.96|502.09|499.69|0
1621433100000|2021-05-19 14:05:00|513.84|511.44|514.84|512.44|515.03|512.63|511.66|509.26|0
1621433400000|2021-05-19 14:10:00|515.03|512.63|513.45|511.05|517.22|514.82|512.65|510.25|0
1621433700000|2021-05-19 14:15:00|513.84|511.44|510.08|507.68|517.82|515.42|509.49|507.09|0
1621434000000|2021-05-19 14:20:00|510.28|507.88|513.84|511.44|514.04|511.64|510.28|507.88|0
1621434300000|2021-05-19 14:25:00|513.44|511.04|503.16|500.76|514.83|512.43|503.16|500.76|0
1621434600000|2021-05-19 14:30:00|503.95|501.55|506.13|503.73|507.91|505.51|502.96|500.56|0
1621434900000|2021-05-19 14:35:00|506.33|503.93|512.68|510.28|512.68|510.28|503.16|500.76|0
1621435200000|2021-05-19 14:40:00|513.08|510.68|508.51|506.11|515.68|513.28|508.31|505.91|0
1621435500000|2021-05-19 14:45:00|508.31|505.91|507.12|504.72|509.5|507.1|505.14|502.74|0
1621435800000|2021-05-19 14:50:00|507.31|504.91|500.49|498.09|507.71|505.31|500|497.6|0
1621436100000|2021-05-19 14:55:00|500|497.6|501.87|499.47|503.06|500.66|499.5|497.1|0
1621436400000|2021-05-19 15:00:00|501.78|499.38|505.4|503|506|503.6|500.64|498.24|0
1621436700000|2021-05-19 15:05:00|505.6|503.2|494.81|492.41|505.6|503.2|494.41|492.01|0
1621437000000|2021-05-19 15:10:00|494.61|492.21|494.22|491.82|496|493.6|493.03|490.63|0
1621437300000|2021-05-19 15:15:00|494.02|491.62|497.18|494.78|497.18|494.78|492.64|490.24|0
1621437600000|2021-05-19 15:20:00|496.79|494.39|490.27|487.87|497.29|494.89|489.87|487.47|0
1621437900000|2021-05-19 15:25:00|490.66|488.26|490.75|488.35|492.63|490.23|489.57|487.17|0
1621438200000|2021-05-19 15:30:00|490.95|488.55|494.51|492.11|494.51|492.11|490.36|487.96|0
1621438500000|2021-05-19 15:35:00|494.22|491.82|494.36|491.96|496.14|493.74|493.52|491.12|0
1621438800000|2021-05-19 15:40:00|494.56|492.16|495.35|492.95|498.23|495.83|494.16|491.76|0
1621439100000|2021-05-19 15:45:00|495.55|493.15|494.55|492.15|497.33|494.93|493.96|491.56|0
1621439400000|2021-05-19 15:50:00|494.16|491.76|494.75|492.35|496.14|493.74|492.97|490.57|0
1621439700000|2021-05-19 15:55:00|494.95|492.55|490.01|487.61|494.95|492.55|488.83|486.43|0
1621440000000|2021-05-19 16:00:00|489.61|487.21|490.2|487.8|492.38|489.98|489.61|487.21|0
1621440300000|2021-05-19 16:05:00|489.22|486.82|488.43|486.03|490.5|488.1|487.25|484.85|0
1621440600000|2021-05-19 16:10:00|488.63|486.23|486.66|484.26|488.63|486.23|486.27|483.87|0
1621440900000|2021-05-19 16:15:00|486.86|484.46|483.91|481.51|487.05|484.65|483.52|481.12|0
1621441200000|2021-05-19 16:20:00|484.11|481.71|482.34|479.94|485.68|483.28|481.95|479.55|0
1621441500000|2021-05-19 16:25:00|482.54|480.14|483.99|481.59|484.58|482.18|482.44|480.04|0
1621441800000|2021-05-19 16:30:00|483.6|481.2|483.8|481.4|484.58|482.18|482.62|480.22|0
1621442100000|2021-05-19 16:35:00|483.6|481.2|482.81|480.41|485.17|482.77|482.03|479.63|0
1621442400000|2021-05-19 16:40:00|483.01|480.61|483.6|481.2|483.99|481.59|480.26|477.86|0
1621442700000|2021-05-19 16:45:00|483.01|480.61|483.2|480.8|484.58|482.18|481.83|479.43|0
1621443000000|2021-05-19 16:50:00|483.01|480.61|481.83|479.43|484.18|481.78|481.04|478.64|0
1621443300000|2021-05-19 16:55:00|481.63|479.23|482.61|480.21|482.81|480.41|480.46|478.06|0
1621443600000|2021-05-19 17:00:00|482.22|479.82|479.93|477.53|482.22|479.82|478.7|476.3|0
1621443900000|2021-05-19 17:05:00|479.73|477.33|477|474.6|480.32|477.92|471.73|469.33|0
1621444200000|2021-05-19 17:10:00|476.81|474.41|475.05|472.65|476.81|474.41|473.69|471.29|0
1621444500000|2021-05-19 17:15:00|474.66|472.26|474.87|472.47|475.45|473.05|473.7|471.3|0
1621444800000|2021-05-19 17:20:00|475.06|472.66|477.99|475.59|477.99|475.59|474.48|472.08|0
1621445100000|2021-05-19 17:25:00|478.18|475.78|477.96|475.56|480.49|478.09|477.21|474.81|0
1621445400000|2021-05-19 17:30:00|478.16|475.76|482.05|479.65|482.24|479.84|478.06|475.66|0
1621445700000|2021-05-19 17:35:00|482.24|479.84|481.85|479.45|485.37|482.97|481.46|479.06|0
1621446000000|2021-05-19 17:40:00|481.66|479.26|483.22|480.82|483.81|481.41|481.66|479.26|0
1621446300000|2021-05-19 17:45:00|483.02|480.62|480.88|478.48|483.61|481.21|480.68|478.28|0
1621446600000|2021-05-19 17:50:00|480.68|478.28|478.54|476.14|481.66|479.26|478.34|475.94|0
1621446900000|2021-05-19 17:55:00|478.93|476.53|481.85|479.45|481.85|479.45|477.96|475.56|0
1621447200000|2021-05-19 18:00:00|481.65|479.25|488.9|486.5|489.29|486.89|476.98|474.58|0
1621447500000|2021-05-19 18:05:00|488.61|486.21|490.52|488.12|494.41|492.01|487.91|485.51|0
1621447800000|2021-05-19 18:10:00|490.91|488.51|492.67|490.27|495.61|493.21|489.73|487.33|0
1621448100000|2021-05-19 18:15:00|492.47|490.07|493.75|491.35|497.77|495.37|492.47|490.07|0
1621448400000|2021-05-19 18:20:00|493.45|491.05|476.82|474.42|493.45|491.05|475.96|473.56|0
1621448700000|2021-05-19 18:25:00|477.2|474.8|477.04|474.64|479.18|476.78|474.75|472.35|0
1621449000000|2021-05-19 18:30:00|476.85|474.45|480.79|478.39|480.79|478.39|473.17|470.77|0
1621449300000|2021-05-19 18:35:00|479.81|477.41|486.86|484.46|487.45|485.05|478.45|476.05|0
1621449600000|2021-05-19 18:40:00|487.26|484.86|491.44|489.04|492.23|489.83|486.25|483.85|0
1621449900000|2021-05-19 18:45:00|490.76|488.36|492.62|490.22|495.16|492.76|490.76|488.36|0
1621450200000|2021-05-19 18:50:00|492.81|490.41|492.81|490.41|494.57|492.17|491.83|489.43|0
1621450500000|2021-05-19 18:55:00|491.64|489.24|493.4|491|494.77|492.37|487.34|484.94|0
1621450800000|2021-05-19 19:00:00|493.59|491.19|494.77|492.37|497.91|495.51|493.4|491|0
1621451100000|2021-05-19 19:05:00|494.18|491.78|489.29|486.89|494.96|492.56|488.51|486.11|0
1621451400000|2021-05-19 19:10:00|489.68|487.28|486.61|484.21|489.87|487.47|483.88|481.48|0
1621451700000|2021-05-19 19:15:00|487|484.6|485.64|483.24|487|484.6|484.27|481.87|0
1621452000000|2021-05-19 19:20:00|485.44|483.04|481.35|478.95|487.98|485.58|479.41|477.01|0
1621452300000|2021-05-19 19:25:00|480.58|478.18|476.71|474.31|483.37|480.97|474.57|472.17|0
1621452600000|2021-05-19 19:30:00|476.52|474.12|483.42|481.02|485.05|482.65|476.32|473.92|0
1621452900000|2021-05-19 19:35:00|482.84|480.44|482.06|479.66|484.79|482.39|481.67|479.27|0
1621453200000|2021-05-19 19:40:00|482.45|480.05|483.62|481.22|484.4|482|481.67|479.27|0
1621453500000|2021-05-19 19:45:00|484.2|481.8|485.96|483.56|488.11|485.71|482.64|480.24|0
1621453800000|2021-05-19 19:50:00|485.57|483.17|475.85|473.45|485.57|483.17|475.85|473.45|0
1621454100000|2021-05-19 19:55:00|476.62|474.22|468.56|466.16|476.81|474.41|468.17|465.77|0
1621454400000|2021-05-19 20:00:00|468.17|465.77|468.6|466.2|470.1|467.7|465.42|463.02|0
1621454700000|2021-05-19 20:05:00|468.41|466.01|469.77|467.37|469.96|467.56|467.63|465.23|0
1621455000000|2021-05-19 20:10:00|470.55|468.15|470.65|468.25|471.91|469.51|470.35|467.95|0
1621455300000|2021-05-19 20:15:00|471.23|468.43|470.87|468.07|471.27|468.47|470.87|468.07|0
1621455600000|2021-05-19 20:20:00|470.7|467.9|470.66|467.86|470.89|468.09|470.63|467.83|0
1621455900000|2021-05-19 20:25:00|470.7|467.9|470.89|468.09|470.89|468.09|470.7|467.9|0
1621456200000|2021-05-19 20:30:00|471.04|468.24|472.01|469.21|472.4|469.6|470.84|468.04|0
1621456500000|2021-05-19 20:35:00|471.81|469.01|472.4|469.6|472.4|469.6|470.45|467.65|0
1621456800000|2021-05-19 20:40:00|472.2|469.4|471.23|468.43|473.18|470.38|471.03|468.23|0
1621457100000|2021-05-19 20:45:00|471.03|468.23|470.84|468.04|471.81|469.01|470.84|468.04|0
1621457400000|2021-05-19 20:50:00|471.03|468.23|470.84|468.04|472.01|469.21|470.45|467.65|0
1621457700000|2021-05-19 20:55:00|470.64|467.84|470.45|467.65|471.42|468.62|470.45|467.65|0
1621458000000|2021-05-19 21:00:00|470.52|467.72|470.36|467.56|470.56|467.76|470.27|467.47|0
1621458300000|2021-05-19 21:05:00|470.38|467.58|470.47|467.67|470.52|467.72|470.38|467.58|0
1621458600000|2021-05-19 21:10:00|470.36|467.56|470.36|467.56|470.47|467.67|470.3|467.5|0
1621458900000|2021-05-19 21:15:00|470.16|467.36|470.13|467.33|470.36|467.56|470.1|467.3|0
1621459200000|2021-05-19 21:20:00|470.3|467.5|470.55|467.75|470.6|467.8|470.22|467.42|0
1621459500000|2021-05-19 21:25:00|470.3|467.5|470.49|467.69|470.58|467.78|470.3|467.5|0
1621459800000|2021-05-19 21:30:00|470.41|467.61|470.21|467.41|470.41|467.61|470.21|467.41|0
1621460100000|2021-05-19 21:35:00|470.27|467.47|470.16|467.36|470.3|467.5|470.16|467.36|0
1621460400000|2021-05-19 21:40:00|470.21|467.41|470.04|467.24|470.21|467.41|469.87|467.07|0
1621460700000|2021-05-19 21:45:00|470.01|467.21|469.87|467.07|470.33|467.53|469.81|467.01|0
1621461000000|2021-05-19 21:50:00|469.9|467.1|469.9|467.1|469.9|467.1|469.9|467.1|0
1621461300000|2021-05-19 21:55:00|469.84|467.04|469.78|466.98|470.18|467.38|469.67|466.87|0
1621461600000|2021-05-19 22:00:00|471.02|468.22|470.14|467.34|471.02|468.22|469.36|466.56|0
1621461900000|2021-05-19 22:05:00|470.33|467.53|471.3|468.5|473.45|470.65|470.33|467.53|0
1621462200000|2021-05-19 22:10:00|471.11|468.31|472.08|469.28|472.86|470.06|470.91|468.11|0
1621462500000|2021-05-19 22:15:00|472.27|469.47|472.27|469.47|472.76|469.96|472.27|469.47|0
1621462800000|2021-05-19 22:20:00|472.08|469.28|472.86|470.06|472.86|470.06|471.1|468.3|0
1621463100000|2021-05-19 22:25:00|472.66|469.86|473.05|470.25|473.25|470.45|472.47|469.67|0
1621463400000|2021-05-19 22:30:00|472.86|470.06|472.46|469.66|472.96|470.16|472.07|469.27|0
1621463700000|2021-05-19 22:35:00|473.05|470.25|472.46|469.66|473.15|470.35|472.46|469.66|0
1621464000000|2021-05-19 22:40:00|472.56|469.76|472.85|470.05|473.24|470.44|472.27|469.47|0
1621464300000|2021-05-19 22:45:00|473.05|470.25|474.22|471.42|474.61|471.81|473.05|470.25|0
1621464600000|2021-05-19 22:50:00|474.41|471.61|476.17|473.37|476.37|473.57|474.41|471.61|0
1621464900000|2021-05-19 22:55:00|475.97|473.17|476.36|473.56|476.56|473.76|475|472.2|0
1621465200000|2021-05-19 23:00:00|476.56|473.76|475.97|473.17|476.56|473.76|475.58|472.78|0
1621465500000|2021-05-19 23:05:00|476.17|473.37|475.38|472.58|476.17|473.37|474.99|472.19|0
1621465800000|2021-05-19 23:10:00|475.58|472.78|476.36|473.56|476.56|473.76|475.58|472.78|0
1621466100000|2021-05-19 23:15:00|476.56|473.76|474.99|472.19|476.56|473.76|474.99|472.19|0
1621466400000|2021-05-19 23:20:00|474.6|471.8|476.36|473.56|476.55|473.75|474.6|471.8|0
1621466700000|2021-05-19 23:25:00|476.55|473.75|476.36|473.56|476.55|473.75|475.97|473.17|0
1621467000000|2021-05-19 23:30:00|476.16|473.36|476.36|473.56|476.94|474.14|475.38|472.58|0
1621467300000|2021-05-19 23:35:00|476.16|473.36|476.75|473.95|476.94|474.14|476.16|473.36|0
1621467600000|2021-05-19 23:40:00|476.94|474.14|476.94|474.14|476.94|474.14|476.75|473.95|0
1621467900000|2021-05-19 23:45:00|476.75|473.95|475.77|472.97|476.94|474.14|475.77|472.97|0
1621468200000|2021-05-19 23:50:00|476.16|473.36|476.55|473.75|476.94|474.14|475.57|472.77|0
1621468500000|2021-05-19 23:55:00|476.35|473.55|475.96|473.16|476.55|473.75|475.37|472.57|0
1621468800000|2021-05-20 00:00:00|476.55|473.75|475.96|473.16|476.94|474.14|475.37|472.57|0
1621469100000|2021-05-20 00:05:00|475.57|472.77|472.83|470.03|475.67|472.87|472.25|469.45|0
1621469400000|2021-05-20 00:10:00|473.22|470.42|473.03|470.23|474.2|471.4|472.64|469.84|0
1621469700000|2021-05-20 00:15:00|472.83|470.03|470.1|467.3|473.22|470.42|469.72|466.92|0
1621470000000|2021-05-20 00:20:00|469.91|467.11|471.08|468.28|471.08|468.28|469.52|466.72|0
1621470300000|2021-05-20 00:25:00|470.88|468.08|469.52|466.72|471.08|468.28|469.32|466.52|0
1621470600000|2021-05-20 00:30:00|469.32|466.52|467.38|464.58|469.43|466.63|467.38|464.58|0
1621470900000|2021-05-20 00:35:00|467.19|464.39|467.19|464.39|467.58|464.78|466.41|463.61|0
1621471200000|2021-05-20 00:40:00|467.38|464.58|467.77|464.97|467.77|464.97|467.19|464.39|0
1621471500000|2021-05-20 00:45:00|467.57|464.77|469.71|466.91|469.71|466.91|466.99|464.19|0
1621471800000|2021-05-20 00:50:00|469.51|466.71|469.32|466.52|470.49|467.69|469.12|466.32|0
1621472100000|2021-05-20 00:55:00|469.42|466.62|469.9|467.1|470.68|467.88|469.32|466.52|0
1621472400000|2021-05-20 01:00:00|469.12|466.32|469.9|467.1|470.09|467.29|468.54|465.74|0
1621472700000|2021-05-20 01:05:00|469.7|466.9|472.04|469.24|472.62|469.82|468.93|466.13|0
1621473000000|2021-05-20 01:10:00|472.23|469.43|473.6|470.8|473.99|471.19|471.75|468.95|0
1621473300000|2021-05-20 01:15:00|473.4|470.6|475.55|472.75|476.14|473.34|473.4|470.6|0
1621473600000|2021-05-20 01:20:00|475.35|472.55|474.18|471.38|476.14|473.34|473.99|471.19|0
1621473900000|2021-05-20 01:25:00|474.38|471.58|474.57|471.77|475.16|472.36|474.18|471.38|0
1621474200000|2021-05-20 01:30:00|474.77|471.97|474.18|471.38|476.72|473.92|473.79|470.99|0
1621474500000|2021-05-20 01:35:00|473.98|471.18|471.45|468.65|474.18|471.38|471.25|468.45|0
1621474800000|2021-05-20 01:40:00|471.84|469.04|471.84|469.04|472.23|469.43|471.25|468.45|0
1621475100000|2021-05-20 01:45:00|471.64|468.84|470.08|467.28|472.03|469.23|469.89|467.09|0
1621475400000|2021-05-20 01:50:00|469.89|467.09|469.69|466.89|470.86|468.06|469.5|466.7|0
1621475700000|2021-05-20 01:55:00|469.5|466.7|470.28|467.48|470.67|467.87|468.53|465.73|0
1621476000000|2021-05-20 02:00:00|470.08|467.28|469.4|466.6|470.86|468.06|469.3|466.5|0
1621476300000|2021-05-20 02:05:00|469.3|466.5|470.47|467.67|470.66|467.86|468.52|465.72|0
1621476600000|2021-05-20 02:10:00|470.27|467.47|471.63|468.83|471.63|468.83|469.69|466.89|0
1621476900000|2021-05-20 02:15:00|471.44|468.64|471.44|468.64|471.83|469.03|470.47|467.67|0
1621477200000|2021-05-20 02:20:00|471.63|468.83|470.08|467.28|471.83|469.03|470.08|467.28|0
1621477500000|2021-05-20 02:25:00|470.27|467.47|472.8|470|473|470.2|470.07|467.27|0
1621477800000|2021-05-20 02:30:00|473|470.2|472.21|469.41|473.19|470.39|471.63|468.83|0
1621478100000|2021-05-20 02:35:00|472.02|469.22|471.34|468.54|472.6|469.8|471.05|468.25|0
1621478400000|2021-05-20 02:40:00|471.43|468.63|470.46|467.66|472.21|469.41|470.26|467.46|0
1621478700000|2021-05-20 02:45:00|470.65|467.85|470.07|467.27|470.65|467.85|469.68|466.88|0
1621479000000|2021-05-20 02:50:00|469.87|467.07|471.43|468.63|471.43|468.63|469.87|467.07|0
1621479300000|2021-05-20 02:55:00|471.04|468.24|472.89|470.09|472.99|470.19|470.17|467.37|0
1621479600000|2021-05-20 03:00:00|472.79|469.99|472.6|469.8|473.87|471.07|471.82|469.02|0
1621479900000|2021-05-20 03:05:00|472.4|469.6|472.01|469.21|472.6|469.8|471.62|468.82|0
1621480200000|2021-05-20 03:10:00|471.92|469.12|471.04|468.24|472.21|469.41|470.84|468.04|0
1621480500000|2021-05-20 03:15:00|470.84|468.04|470.75|467.95|471.04|468.24|470.26|467.46|0
1621480800000|2021-05-20 03:20:00|470.84|468.04|469.48|466.68|471.04|468.24|469.09|466.29|0
1621481100000|2021-05-20 03:25:00|469.28|466.48|469.28|466.48|470.06|467.26|469.09|466.29|0
1621481400000|2021-05-20 03:30:00|469.09|466.29|468.31|465.51|470.06|467.26|468.12|465.32|0
1621481700000|2021-05-20 03:35:00|468.5|465.7|468.89|466.09|469.28|466.48|468.22|465.42|0
1621482000000|2021-05-20 03:40:00|468.7|465.9|468.7|465.9|469.09|466.29|468.31|465.51|0
1621482300000|2021-05-20 03:45:00|468.5|465.7|469.67|466.87|469.67|466.87|468.5|465.7|0
1621482600000|2021-05-20 03:50:00|469.86|467.06|469.47|466.67|470.25|467.45|469.47|466.67|0
1621482900000|2021-05-20 03:55:00|469.67|466.87|469.77|466.97|470.05|467.25|469.08|466.28|0
1621483200000|2021-05-20 04:00:00|469.86|467.06|469.86|467.06|470.05|467.25|469.28|466.48|0
1621483500000|2021-05-20 04:05:00|470.05|467.25|469.47|466.67|470.44|467.64|469.27|466.47|0
1621483800000|2021-05-20 04:10:00|469.27|466.47|468.6|465.8|469.27|466.47|468.3|465.5|0
1621484100000|2021-05-20 04:15:00|468.49|465.69|468.49|465.69|468.88|466.08|468.11|465.31|0
1621484400000|2021-05-20 04:20:00|468.3|465.5|467.13|464.33|468.3|465.5|467.13|464.33|0
1621484700000|2021-05-20 04:25:00|467.04|464.24|466.75|463.95|467.33|464.53|466.36|463.56|0
1621485000000|2021-05-20 04:30:00|466.55|463.75|466.36|463.56|466.75|463.95|466.16|463.36|0
1621485300000|2021-05-20 04:35:00|466.55|463.75|466.16|463.36|466.55|463.75|466.16|463.36|0
1621485600000|2021-05-20 04:40:00|466.36|463.56|466.55|463.75|466.94|464.14|466.16|463.36|0
1621485900000|2021-05-20 04:45:00|466.74|463.94|466.16|463.36|467.32|464.52|465.97|463.17|0
1621486200000|2021-05-20 04:50:00|466.35|463.55|465.96|463.16|466.35|463.55|465.96|463.16|0
1621486500000|2021-05-20 04:55:00|466.16|463.36|465.96|463.16|466.55|463.75|465.77|462.97|0
1621486800000|2021-05-20 05:00:00|466.16|463.36|466.54|463.74|466.93|464.13|465.58|462.78|0
1621487100000|2021-05-20 05:05:00|466.74|463.94|466.93|464.13|467.13|464.33|466.74|463.94|0
1621487400000|2021-05-20 05:10:00|466.74|463.94|468.09|465.29|468.48|465.68|466.74|463.94|0
1621487700000|2021-05-20 05:15:00|468.29|465.49|468.29|465.49|468.67|465.87|468.09|465.29|0
1621488000000|2021-05-20 05:20:00|468.09|465.29|467.7|464.9|468.28|465.48|467.51|464.71|0
1621488300000|2021-05-20 05:25:00|467.51|464.71|467.39|464.59|467.78|464.98|467.12|464.32|0
1621488600000|2021-05-20 05:30:00|467.49|464.69|467.39|464.59|467.59|464.79|466.81|464.01|0
1621488900000|2021-05-20 05:35:00|467.2|464.4|467.97|465.17|467.97|465.17|467.2|464.4|0
1621489200000|2021-05-20 05:40:00|468.16|465.36|467.78|464.98|468.55|465.75|467.78|464.98|0
1621489500000|2021-05-20 05:45:00|467.97|465.17|468.36|465.56|468.94|466.14|467.78|464.98|0
1621489800000|2021-05-20 05:50:00|468.55|465.75|468.55|465.75|468.94|466.14|468.55|465.75|0
1621490100000|2021-05-20 05:55:00|468.36|465.56|468.55|465.75|468.55|465.75|468.16|465.36|0
1621490400000|2021-05-20 06:00:00|468.74|465.94|470.68|467.88|471.65|468.85|468.74|465.94|0
1621490700000|2021-05-20 06:05:00|470.49|467.69|468.93|466.13|470.68|467.88|468.74|465.94|0
1621491000000|2021-05-20 06:10:00|468.74|465.94|467.96|465.16|468.93|466.13|467.96|465.16|0
1621491300000|2021-05-20 06:15:00|468.16|465.36|468.35|465.55|468.54|465.74|468.16|465.36|0
1621491600000|2021-05-20 06:20:00|468.16|465.36|470.48|467.68|470.68|467.88|468.16|465.36|0
1621491900000|2021-05-20 06:25:00|470.68|467.88|470.68|467.88|470.87|468.07|469.71|466.91|0
1621492200000|2021-05-20 06:30:00|470.78|467.98|469.7|466.9|471.45|468.65|469.7|466.9|0
1621492500000|2021-05-20 06:35:00|469.51|466.71|469.51|466.71|470.48|467.68|469.31|466.51|0
1621492800000|2021-05-20 06:40:00|469.9|467.1|470.09|467.29|470.28|467.48|469.51|466.71|0
1621493100000|2021-05-20 06:45:00|470.28|467.48|470.67|467.87|471.06|468.26|470.09|467.29|0
1621493400000|2021-05-20 06:50:00|470.48|467.68|471.25|468.45|471.25|468.45|469.89|467.09|0
1621493700000|2021-05-20 06:55:00|471.45|468.65|471.84|469.04|472.61|469.81|470.86|468.06|0
1621494000000|2021-05-20 07:00:00|471.64|468.84|470.47|467.67|471.83|469.03|470.28|467.48|0
1621494300000|2021-05-20 07:05:00|470.08|467.68|472.41|470.01|472.41|470.01|469.5|467.1|0
1621494600000|2021-05-20 07:10:00|472.61|470.21|470.66|468.26|472.61|470.21|470.47|468.07|0
1621494900000|2021-05-20 07:15:00|470.76|468.36|470.85|468.45|471.83|469.43|470.27|467.87|0
1621495200000|2021-05-20 07:20:00|470.66|468.26|470.85|468.45|471.54|469.14|469.88|467.48|0
1621495500000|2021-05-20 07:25:00|470.66|468.26|470.95|468.55|472.41|470.01|470.46|468.06|0
1621495800000|2021-05-20 07:30:00|471.05|468.65|470.07|467.67|471.24|468.84|470.07|467.67|0
1621496100000|2021-05-20 07:35:00|470.27|467.87|469.68|467.28|470.46|468.06|468.91|466.51|0
1621496400000|2021-05-20 07:40:00|469.88|467.48|471.04|468.64|471.43|469.03|469.49|467.09|0
1621496700000|2021-05-20 07:45:00|470.95|468.55|470.85|468.45|470.95|468.55|469.49|467.09|0
1621497000000|2021-05-20 07:50:00|470.65|468.25|470.26|467.86|471.82|469.42|469.87|467.47|0
1621497300000|2021-05-20 07:55:00|470.46|468.06|470.84|468.44|471.23|468.83|470.26|467.86|0
1621497600000|2021-05-20 08:00:00|471.04|468.64|472.01|469.61|472.2|469.8|470.84|468.44|0
1621497900000|2021-05-20 08:05:00|471.81|469.41|472.2|469.8|472.59|470.19|471.43|469.03|0
1621498200000|2021-05-20 08:10:00|472.4|470|472.2|469.8|472.59|470.19|471.81|469.41|0
1621498500000|2021-05-20 08:15:00|472.01|469.61|471.42|469.02|472.2|469.8|471.03|468.63|0
1621498800000|2021-05-20 08:20:00|471.62|469.22|474.44|472.04|474.73|472.33|471.62|469.22|0
1621499100000|2021-05-20 08:25:00|474.54|472.14|476.69|474.29|477.08|474.68|474.15|471.75|0
1621499400000|2021-05-20 08:30:00|476.49|474.09|476.88|474.48|477.08|474.68|475.71|473.31|0
1621499700000|2021-05-20 08:35:00|477.08|474.68|482.87|480.47|483.65|481.25|476.22|473.82|0
1621500000000|2021-05-20 08:40:00|482.67|480.27|483.06|480.66|483.84|481.44|481.5|479.1|0
1621500300000|2021-05-20 08:45:00|483.16|480.76|483.25|480.85|483.84|481.44|481.89|479.49|0
1621500600000|2021-05-20 08:50:00|483.45|481.05|485.41|483.01|486.39|483.99|483.45|481.05|0
1621500900000|2021-05-20 08:55:00|485.6|483.2|484.62|482.22|486.58|484.18|484.43|482.03|0
1621501200000|2021-05-20 09:00:00|484.43|482.03|485.21|482.81|485.8|483.4|484.43|482.03|0
1621501500000|2021-05-20 09:05:00|485.01|482.61|483.64|481.24|485.6|483.2|483.44|481.04|0
1621501800000|2021-05-20 09:10:00|483.84|481.44|483.05|480.65|483.84|481.44|483.05|480.65|0
1621502100000|2021-05-20 09:15:00|483.25|480.85|484.03|481.63|484.62|482.22|483.05|480.65|0
1621502400000|2021-05-20 09:20:00|484.22|481.82|490.5|488.1|490.9|488.5|483.83|481.43|0
1621502700000|2021-05-20 09:25:00|490.7|488.3|488.73|486.33|491.1|488.7|488.73|486.33|0
1621503000000|2021-05-20 09:30:00|488.54|486.14|490.82|488.42|491.86|489.46|488.54|486.14|0
1621503300000|2021-05-20 09:35:00|490.63|488.23|491.6|489.2|491.8|489.4|489.84|487.44|0
1621503600000|2021-05-20 09:40:00|491.41|489.01|490.04|487.64|491.6|489.2|489.84|487.44|0
1621503900000|2021-05-20 09:45:00|490.62|488.22|487.88|485.48|490.62|488.22|487.88|485.48|0
1621504200000|2021-05-20 09:50:00|487.69|485.29|487.69|485.29|488.27|485.87|487.49|485.09|0
1621504500000|2021-05-20 09:55:00|487.59|485.19|487.59|485.19|489.16|486.76|487.49|485.09|0
1621504800000|2021-05-20 10:00:00|487.49|485.09|487.68|485.28|489.84|487.44|487.29|484.89|0
1621505100000|2021-05-20 10:05:00|487.88|485.48|486.9|484.5|487.88|485.48|486.51|484.11|0
1621505400000|2021-05-20 10:10:00|486.71|484.31|487.68|485.28|487.88|485.48|486.51|484.11|0
1621505700000|2021-05-20 10:15:00|487.88|485.48|487.78|485.38|488.85|486.45|487.68|485.28|0
1621506000000|2021-05-20 10:20:00|487.88|485.48|486.12|483.72|488.07|485.67|486.12|483.72|0
1621506300000|2021-05-20 10:25:00|485.92|483.52|485.34|482.94|486.31|483.91|485.24|482.84|0
1621506600000|2021-05-20 10:30:00|485.14|482.74|484.75|482.35|485.73|483.33|484.17|481.77|0
1621506900000|2021-05-20 10:35:00|484.95|482.55|484.94|482.54|485.92|483.52|484.94|482.54|0
1621507200000|2021-05-20 10:40:00|484.55|482.15|483.88|481.48|484.85|482.45|483|480.6|0
1621507500000|2021-05-20 10:45:00|483.97|481.57|483.97|481.57|484.36|481.96|483.58|481.18|0
1621507800000|2021-05-20 10:50:00|484.16|481.76|482.99|480.59|484.94|482.54|482.99|480.59|0
1621508100000|2021-05-20 10:55:00|483.19|480.79|482.41|480.01|483.19|480.79|482.41|480.01|0
1621508400000|2021-05-20 11:00:00|482.6|480.2|480.47|478.07|482.99|480.59|480.08|477.68|0
1621508700000|2021-05-20 11:05:00|480.57|478.17|482.41|480.01|482.41|480.01|480.57|478.17|0
1621509000000|2021-05-20 11:10:00|482.02|479.62|482.02|479.62|482.8|480.4|481.44|479.04|0
1621509300000|2021-05-20 11:15:00|482.21|479.81|476.79|474.39|482.21|479.81|476.59|474.19|0
1621509600000|2021-05-20 11:20:00|476.98|474.58|477.75|475.35|478.14|475.74|476.98|474.58|0
1621509900000|2021-05-20 11:25:00|477.56|475.16|474.42|472.02|478.22|475.82|473.11|470.71|0
1621510200000|2021-05-20 11:30:00|474.61|472.21|474.22|471.82|475.2|472.8|474.03|471.63|0
1621510500000|2021-05-20 11:35:00|474.03|471.63|474.42|472.02|474.42|472.02|473.05|470.65|0
1621510800000|2021-05-20 11:40:00|474.61|472.21|473.64|471.24|474.81|472.41|473.05|470.65|0
1621511100000|2021-05-20 11:45:00|473.54|471.14|473.83|471.43|474.22|471.82|473.05|470.65|0
1621511400000|2021-05-20 11:50:00|474.02|471.62|474.12|471.72|474.8|472.4|473.83|471.43|0
1621511700000|2021-05-20 11:55:00|474.02|471.62|473.83|471.43|474.41|472.01|473.63|471.23|0
1621512000000|2021-05-20 12:00:00|474.22|471.82|472.66|470.26|474.22|471.82|472.27|469.87|0
1621512300000|2021-05-20 12:05:00|472.85|470.45|472.66|470.26|474.02|471.62|472.66|470.26|0
1621512600000|2021-05-20 12:10:00|472.85|470.45|473.82|471.42|474.02|471.62|472.46|470.06|0
1621512900000|2021-05-20 12:15:00|473.63|471.23|473.82|471.42|474.02|471.62|473.04|470.64|0
1621513200000|2021-05-20 12:20:00|473.63|471.23|473.43|471.03|474.02|471.62|473.24|470.84|0
1621513500000|2021-05-20 12:25:00|473.63|471.23|472.46|470.06|473.82|471.42|472.26|469.86|0
1621513800000|2021-05-20 12:30:00|472.75|470.35|471.1|468.7|473.53|471.13|470.52|468.12|0
1621514100000|2021-05-20 12:35:00|471.29|468.89|469.93|467.53|471.87|469.47|469.93|467.53|0
1621514400000|2021-05-20 12:40:00|469.74|467.34|469.54|467.14|469.93|467.53|468.96|466.56|0
1621514700000|2021-05-20 12:45:00|469.35|466.95|465.91|463.51|469.54|467.14|465.91|463.51|0
1621515000000|2021-05-20 12:50:00|466.1|463.7|464.94|462.54|466.1|463.7|464.75|462.35|0
1621515300000|2021-05-20 12:55:00|464.75|462.35|464.16|461.76|464.94|462.54|464.16|461.76|0
1621515600000|2021-05-20 13:00:00|463.97|461.57|463.39|460.99|464.36|461.96|462.81|460.41|0
1621515900000|2021-05-20 13:05:00|463.19|460.79|462.61|460.21|463.58|461.18|462.23|459.83|0
1621516200000|2021-05-20 13:10:00|462.42|460.02|460.1|457.7|462.42|460.02|459.71|457.31|0
1621516500000|2021-05-20 13:15:00|459.91|457.51|459.71|457.31|460.1|457.7|458.94|456.54|0
1621516800000|2021-05-20 13:20:00|459.91|457.51|460.1|457.7|460.1|457.7|459.13|456.73|0
1621517100000|2021-05-20 13:25:00|460.48|458.08|460.1|457.7|460.48|458.08|459.52|457.12|0
1621517400000|2021-05-20 13:30:00|459.71|457.31|455.48|453.08|460.48|458.08|453.56|451.16|0
1621517700000|2021-05-20 13:35:00|455.86|453.46|455.86|453.46|456.24|453.84|452.6|450.2|0
1621518000000|2021-05-20 13:40:00|455.67|453.27|453.8|451.4|455.86|453.46|452.13|449.73|0
1621518300000|2021-05-20 13:45:00|453.22|450.82|450.11|447.71|453.92|451.52|449.54|447.14|0
1621518600000|2021-05-20 13:50:00|449.73|447.33|451.06|448.66|452.01|449.61|449.53|447.13|0
1621518900000|2021-05-20 13:55:00|450.87|448.47|450.87|448.47|451.63|449.23|449.53|447.13|0
1621519200000|2021-05-20 14:00:00|450.67|448.27|445.92|443.52|451.63|449.23|445.92|443.52|0
1621519500000|2021-05-20 14:05:00|446.3|443.9|449.35|446.95|449.73|447.33|445.16|442.76|0
1621519800000|2021-05-20 14:10:00|449.54|447.14|448.78|446.38|449.54|447.14|447.44|445.04|0
1621520100000|2021-05-20 14:15:00|448.4|446|446.3|443.9|448.4|446|445.73|443.33|0
1621520400000|2021-05-20 14:20:00|445.73|443.33|446.3|443.9|447.06|444.66|445.16|442.76|0
1621520700000|2021-05-20 14:25:00|446.11|443.71|445.54|443.14|446.87|444.47|445.16|442.76|0
1621521000000|2021-05-20 14:30:00|445.35|442.95|444.88|442.48|445.54|443.14|444.4|442|0
1621521300000|2021-05-20 14:35:00|444.97|442.57|445.73|443.33|447.44|445.04|444.97|442.57|0
1621521600000|2021-05-20 14:40:00|445.54|443.14|444.78|442.38|446.68|444.28|444.78|442.38|0
1621521900000|2021-05-20 14:45:00|444.97|442.57|442.88|440.48|444.97|442.57|441.74|439.34|0
1621522200000|2021-05-20 14:50:00|442.69|440.29|442.12|439.72|442.88|440.48|441.36|438.96|0
1621522500000|2021-05-20 14:55:00|441.93|439.53|442.88|440.48|443.06|440.66|441.74|439.34|0
1621522800000|2021-05-20 15:00:00|442.69|440.29|441.74|439.34|442.69|440.29|440.98|438.58|0
1621523100000|2021-05-20 15:05:00|441.93|439.53|440.98|438.58|442.12|439.72|440.79|438.39|0
1621523400000|2021-05-20 15:10:00|440.79|438.39|441.17|438.77|441.17|438.77|440.22|437.82|0
1621523700000|2021-05-20 15:15:00|440.98|438.58|439.66|437.26|441.17|438.77|439.66|437.26|0
1621524000000|2021-05-20 15:20:00|439.85|437.45|439.84|437.44|440.6|438.2|439.47|437.07|0
1621524300000|2021-05-20 15:25:00|439.66|437.26|435.89|433.49|439.84|437.44|435.89|433.49|0
1621524600000|2021-05-20 15:30:00|435.7|433.3|433.43|431.03|436.08|433.68|431.69|429.29|0
1621524900000|2021-05-20 15:35:00|433.24|430.84|431.93|429.53|433.43|431.03|431.93|429.53|0
1621525200000|2021-05-20 15:40:00|431.74|429.34|429.69|427.29|431.93|429.53|429.31|426.91|0
1621525500000|2021-05-20 15:45:00|429.87|427.47|427.64|425.24|429.87|427.47|427.45|425.05|0
1621525800000|2021-05-20 15:50:00|427.45|425.05|429.57|427.17|429.76|427.36|426.33|423.93|0
1621526100000|2021-05-20 15:55:00|429.39|426.99|431.07|428.67|431.07|428.67|428.46|426.06|0
1621526400000|2021-05-20 16:00:00|430.88|428.48|432.69|430.29|434.81|432.41|430.69|428.29|0
1621526700000|2021-05-20 16:05:00|432.31|429.91|433.06|430.66|434.19|431.79|432.31|429.91|0
1621527000000|2021-05-20 16:10:00|433.25|430.85|434.19|431.79|434.37|431.97|431.93|429.53|0
1621527300000|2021-05-20 16:15:00|434|431.6|434.56|432.16|434.75|432.35|432.68|430.28|0
1621527600000|2021-05-20 16:20:00|434.37|431.97|435.12|432.72|436.44|434.04|433.43|431.03|0
1621527900000|2021-05-20 16:25:00|434.94|432.54|436.44|434.04|436.63|434.23|434|431.6|0
1621528200000|2021-05-20 16:30:00|436.25|433.85|435.12|432.72|436.25|433.85|434.09|431.69|0
1621528500000|2021-05-20 16:35:00|435.31|432.91|440.48|438.08|442.18|439.78|435.31|432.91|0
1621528800000|2021-05-20 16:40:00|440.29|437.89|442.18|439.78|442.56|440.16|439.73|437.33|0
1621529100000|2021-05-20 16:45:00|441.99|439.59|439.16|436.76|441.99|439.59|438.79|436.39|0
1621529400000|2021-05-20 16:50:00|439.35|436.95|438.03|435.63|439.35|436.95|437.66|435.26|0
1621529700000|2021-05-20 16:55:00|438.41|436.01|437.09|434.69|438.78|436.38|436.53|434.13|0
1621530000000|2021-05-20 17:00:00|437.28|434.88|436.9|434.5|438.41|436.01|436.34|433.94|0
1621530300000|2021-05-20 17:05:00|437.09|434.69|434.57|432.17|437.09|434.69|434.47|432.07|0
1621530600000|2021-05-20 17:10:00|434.47|432.07|434.09|431.69|434.57|432.17|433.72|431.32|0
1621530900000|2021-05-20 17:15:00|433.72|431.32|433.16|430.76|434.09|431.69|432.6|430.2|0
1621531200000|2021-05-20 17:20:00|432.97|430.57|432.78|430.38|433.16|430.76|432.22|429.82|0
1621531500000|2021-05-20 17:25:00|432.97|430.57|432.78|430.38|433.72|431.32|432.22|429.82|0
1621531800000|2021-05-20 17:30:00|432.97|430.57|432.59|430.19|433.34|430.94|432.13|429.73|0
1621532100000|2021-05-20 17:35:00|432.41|430.01|432.41|430.01|432.97|430.57|432.03|429.63|0
1621532400000|2021-05-20 17:40:00|432.59|430.19|432.22|429.82|432.59|430.19|431.84|429.44|0
1621532700000|2021-05-20 17:45:00|432.4|430|432.22|429.82|433.25|430.85|432.03|429.63|0
1621533000000|2021-05-20 17:50:00|432.4|430|436.7|434.3|439.15|436.75|432.03|429.63|0
1621533300000|2021-05-20 17:55:00|436.89|434.49|434.83|432.43|438.21|435.81|434.83|432.43|0
1621533600000|2021-05-20 18:00:00|434.64|432.24|434.64|432.24|435.02|432.62|432.96|430.56|0
1621533900000|2021-05-20 18:05:00|434.27|431.87|433.52|431.12|434.64|432.24|432.96|430.56|0
1621534200000|2021-05-20 18:10:00|432.96|430.56|433.52|431.12|434.45|432.05|432.77|430.37|0
1621534500000|2021-05-20 18:15:00|433.33|430.93|432.33|429.93|435.2|432.8|432.14|429.74|0
1621534800000|2021-05-20 18:20:00|432.14|429.74|432.51|430.11|433.45|431.05|431.95|429.55|0
1621535100000|2021-05-20 18:25:00|432.7|430.3|430.83|428.43|433.64|431.24|430.83|428.43|0
1621535400000|2021-05-20 18:30:00|430.27|427.87|432.13|429.73|432.51|430.11|430.08|427.68|0
1621535700000|2021-05-20 18:35:00|432.32|429.92|431.01|428.61|432.32|429.92|430.45|428.05|0
1621536000000|2021-05-20 18:40:00|430.82|428.42|430.45|428.05|431.2|428.8|429.7|427.3|0
1621536300000|2021-05-20 18:45:00|430.26|427.86|430.26|427.86|431.57|429.17|429.89|427.49|0
1621536600000|2021-05-20 18:50:00|430.45|428.05|428.58|426.18|431.01|428.61|428.58|426.18|0
1621536900000|2021-05-20 18:55:00|429.33|426.93|430.45|428.05|431.38|428.98|428.58|426.18|0
1621537200000|2021-05-20 19:00:00|430.63|428.23|430.44|428.04|432.5|430.1|429.32|426.92|0
1621537500000|2021-05-20 19:05:00|430.26|427.86|430.63|428.23|432.13|429.73|430.26|427.86|0
1621537800000|2021-05-20 19:10:00|430.44|428.04|428.95|426.55|430.82|428.42|428.02|425.62|0
1621538100000|2021-05-20 19:15:00|428.76|426.36|427.46|425.06|428.95|426.55|426.9|424.5|0
1621538400000|2021-05-20 19:20:00|427.27|424.87|424.67|422.27|427.83|425.43|424.3|421.9|0
1621538700000|2021-05-20 19:25:00|424.3|421.9|422.81|420.41|424.67|422.27|422.63|420.23|0
1621539000000|2021-05-20 19:30:00|423|420.6|426.71|424.31|426.71|424.31|422.81|420.41|0
1621539300000|2021-05-20 19:35:00|426.52|424.12|428.2|425.8|428.2|425.8|425.41|423.01|0
1621539600000|2021-05-20 19:40:00|428.38|425.98|429.22|426.82|430.62|428.22|427.27|424.87|0
1621539900000|2021-05-20 19:45:00|429.13|426.73|430.99|428.59|430.99|428.59|427.08|424.68|0
1621540200000|2021-05-20 19:50:00|432.49|430.09|428.57|426.17|433.61|431.21|428.57|426.17|0
1621540500000|2021-05-20 19:55:00|429.5|427.1|433.05|430.65|435.3|432.9|429.31|426.91|0
1621540800000|2021-05-20 20:00:00|432.68|430.28|434.74|432.34|436.24|433.84|432.68|430.28|0
1621541100000|2021-05-20 20:05:00|434.36|431.96|433.42|431.02|434.74|432.34|432.86|430.46|0
1621541400000|2021-05-20 20:10:00|433.8|431.4|434.46|432.06|434.73|432.33|431.55|429.15|0
1621541700000|2021-05-20 20:15:00|434.71|431.91|434.74|431.94|435.2|432.4|434.22|431.42|0
1621542000000|2021-05-20 20:20:00|434.85|432.05|434.55|431.75|434.85|432.05|434.38|431.58|0
1621542300000|2021-05-20 20:25:00|434.62|431.82|434.62|431.82|434.68|431.88|434.41|431.61|0
1621542600000|2021-05-20 20:30:00|434.84|432.04|434.65|431.85|435.4|432.6|434.28|431.48|0
1621542900000|2021-05-20 20:35:00|434.46|431.66|433.71|430.91|434.65|431.85|432.96|430.16|0
1621543200000|2021-05-20 20:40:00|433.52|430.72|433.34|430.54|433.71|430.91|432.77|429.97|0
1621543500000|2021-05-20 20:45:00|433.52|430.72|434.08|431.28|434.65|431.85|433.15|430.35|0
1621543800000|2021-05-20 20:50:00|434.46|431.66|433.9|431.1|435.02|432.22|433.9|431.1|0
1621544100000|2021-05-20 20:55:00|434.08|431.28|435.4|432.6|435.4|432.6|434.08|431.28|0
1621544400000|2021-05-20 21:00:00|435.25|432.45|435.15|432.35|435.54|432.74|435.15|432.35|0
1621544700000|2021-05-20 21:05:00|435.18|432.38|435.4|432.6|435.45|432.65|435.15|432.35|0
1621545000000|2021-05-20 21:10:00|435.26|432.46|435.54|432.74|435.72|432.92|435.26|432.46|0
1621545300000|2021-05-20 21:15:00|435.42|432.62|435.17|432.37|435.45|432.65|435.04|432.24|0
1621545600000|2021-05-20 21:20:00|435.32|432.52|435.28|432.48|435.32|432.52|435.28|432.48|0
1621545900000|2021-05-20 21:25:00|435.31|432.51|435.31|432.51|435.31|432.51|435.2|432.4|0
1621546200000|2021-05-20 21:30:00|435.28|432.48|435.42|432.62|435.42|432.62|435.28|432.48|0
1621546500000|2021-05-20 21:35:00|435.36|432.56|435.36|432.56|435.53|432.73|435.36|432.56|0
1621546800000|2021-05-20 21:40:00|435.33|432.53|435.36|432.56|435.36|432.56|435.33|432.53|0
1621547100000|2021-05-20 21:45:00|435.33|432.53|435.39|432.59|435.39|432.59|435.33|432.53|0
1621547400000|2021-05-20 21:50:00|435.36|432.56|435.58|432.78|435.58|432.78|435.36|432.56|0
1621547700000|2021-05-20 21:55:00|435.63|432.83|435.44|432.64|435.74|432.94|435.33|432.53|0
1621548000000|2021-05-20 22:00:00|435.19|432.39|434.91|432.11|435.38|432.58|433.59|430.79|0
1621548300000|2021-05-20 22:05:00|434.72|431.92|435.28|432.48|435.85|433.05|434.53|431.73|0
1621548600000|2021-05-20 22:10:00|435.38|432.58|434.15|431.35|435.38|432.58|434.15|431.35|0
1621548900000|2021-05-20 22:15:00|433.97|431.17|434.34|431.54|434.34|431.54|433.97|431.17|0
1621549200000|2021-05-20 22:20:00|434.53|431.73|433.96|431.16|434.9|432.1|433.96|431.16|0
1621549500000|2021-05-20 22:25:00|433.87|431.07|433.21|430.41|433.96|431.16|432.84|430.04|0
1621549800000|2021-05-20 22:30:00|433.12|430.32|432.27|429.47|433.12|430.32|432.27|429.47|0
1621550100000|2021-05-20 22:35:00|432.09|429.29|431.9|429.1|432.46|429.66|431.71|428.91|0
1621550400000|2021-05-20 22:40:00|431.71|428.91|432.83|430.03|433.21|430.41|431.71|428.91|0
1621550700000|2021-05-20 22:45:00|432.65|429.85|433.02|430.22|433.02|430.22|432.65|429.85|0
1621551000000|2021-05-20 22:50:00|432.83|430.03|432.08|429.28|432.83|430.03|432.08|429.28|0
1621551300000|2021-05-20 22:55:00|432.27|429.47|432.64|429.84|432.64|429.84|432.27|429.47|0
1621551600000|2021-05-20 23:00:00|432.55|429.75|433.2|430.4|433.2|430.4|432.27|429.47|0
1621551900000|2021-05-20 23:05:00|433.02|430.22|432.64|429.84|433.2|430.4|432.64|429.84|0
1621552200000|2021-05-20 23:10:00|432.45|429.65|432.45|429.65|432.64|429.84|432.26|429.46|0
1621552500000|2021-05-20 23:15:00|432.64|429.84|432.82|430.02|433.01|430.21|432.26|429.46|0
1621552800000|2021-05-20 23:20:00|432.64|429.84|431.7|428.9|432.82|430.02|431.51|428.71|0
1621553100000|2021-05-20 23:25:00|431.8|429|431.7|428.9|432.45|429.65|431.61|428.81|0
1621553400000|2021-05-20 23:30:00|431.51|428.71|430.58|427.78|431.51|428.71|430.39|427.59|0
1621553700000|2021-05-20 23:35:00|430.39|427.59|430.2|427.4|430.76|427.96|429.83|427.03|0
1621554000000|2021-05-20 23:40:00|430.01|427.21|429.92|427.12|430.57|427.77|429.83|427.03|0
1621554300000|2021-05-20 23:45:00|429.83|427.03|428.89|426.09|430.39|427.59|428.15|425.35|0
1621554600000|2021-05-20 23:50:00|428.71|425.91|429.64|426.84|429.82|427.02|428.71|425.91|0
1621554900000|2021-05-20 23:55:00|429.45|426.65|428.7|425.9|429.45|426.65|428.52|425.72|0
1621555200000|2021-05-21 00:00:00|428.89|426.09|429.45|426.65|430.38|427.58|427.96|425.16|0
1621555500000|2021-05-21 00:05:00|428.89|426.09|426.84|424.04|429.17|426.37|426.84|424.04|0
1621555800000|2021-05-21 00:10:00|426.56|423.76|426.28|423.48|426.84|424.04|425.91|423.11|0
1621556100000|2021-05-21 00:15:00|426.19|423.39|427.58|424.78|428.14|425.34|426.09|423.29|0
1621556400000|2021-05-21 00:20:00|427.77|424.97|427.39|424.59|428.51|425.71|427.21|424.41|0
1621556700000|2021-05-21 00:25:00|427.77|424.97|426.28|423.48|427.77|424.97|426.28|423.48|0
1621557000000|2021-05-21 00:30:00|426.46|423.66|426.46|423.66|427.21|424.41|426.09|423.29|0
1621557300000|2021-05-21 00:35:00|426.65|423.85|425.9|423.1|426.65|423.85|425.16|422.36|0
1621557600000|2021-05-21 00:40:00|425.72|422.92|425.53|422.73|426.09|423.29|424.79|421.99|0
1621557900000|2021-05-21 00:45:00|425.34|422.54|425.34|422.54|425.53|422.73|424.79|421.99|0
1621558200000|2021-05-21 00:50:00|425.53|422.73|425.34|422.54|425.71|422.91|425.34|422.54|0
1621558500000|2021-05-21 00:55:00|425.53|422.73|426.27|423.47|426.27|423.47|424.97|422.17|0
1621558800000|2021-05-21 01:00:00|426.18|423.38|426.64|423.84|426.83|424.03|425.71|422.91|0
1621559100000|2021-05-21 01:05:00|426.45|423.65|426.27|423.47|426.45|423.65|425.89|423.09|0
1621559400000|2021-05-21 01:10:00|426.45|423.65|424.96|422.16|426.45|423.65|424.78|421.98|0
1621559700000|2021-05-21 01:15:00|425.15|422.35|425.33|422.53|425.52|422.72|424.78|421.98|0
1621560000000|2021-05-21 01:20:00|425.15|422.35|427.56|424.76|427.75|424.95|425.15|422.35|0
1621560300000|2021-05-21 01:25:00|427.38|424.58|427|424.2|427.56|424.76|426.63|423.83|0
1621560600000|2021-05-21 01:30:00|426.82|424.02|426.26|423.46|427.19|424.39|425.52|422.72|0
1621560900000|2021-05-21 01:35:00|426.07|423.27|426.26|423.46|427.19|424.39|425.89|423.09|0
1621561200000|2021-05-21 01:40:00|426.44|423.64|427.56|424.76|427.56|424.76|426.44|423.64|0
1621561500000|2021-05-21 01:45:00|427.37|424.57|426.63|423.83|427.56|424.76|425.61|422.81|0
1621561800000|2021-05-21 01:50:00|426.54|423.74|426.91|424.11|427.56|424.76|426.54|423.74|0
1621562100000|2021-05-21 01:55:00|427.18|424.38|429.05|426.25|429.05|426.25|427.18|424.38|0
1621562400000|2021-05-21 02:00:00|429.23|426.43|430.54|427.74|430.91|428.11|428.67|425.87|0
1621562700000|2021-05-21 02:05:00|430.45|427.65|430.35|427.55|431.1|428.3|429.98|427.18|0
1621563000000|2021-05-21 02:10:00|430.54|427.74|431.28|428.48|431.47|428.67|429.79|426.99|0
1621563300000|2021-05-21 02:15:00|431.47|428.67|432.22|429.42|432.41|429.61|431.28|428.48|0
1621563600000|2021-05-21 02:20:00|432.41|429.61|430.91|428.11|432.59|429.79|430.91|428.11|0
1621563900000|2021-05-21 02:25:00|431.09|428.29|431.09|428.29|431.09|428.29|430.53|427.73|0
1621564200000|2021-05-21 02:30:00|431.28|428.48|431.28|428.48|431.84|429.04|430.53|427.73|0
1621564500000|2021-05-21 02:35:00|431.19|428.39|431.09|428.29|431.28|428.48|430.63|427.83|0
1621564800000|2021-05-21 02:40:00|431.28|428.48|430.9|428.1|431.84|429.04|430.72|427.92|0
1621565100000|2021-05-21 02:45:00|431.09|428.29|430.15|427.35|431.09|428.29|430.15|427.35|0
1621565400000|2021-05-21 02:50:00|430.34|427.54|429.41|426.61|430.53|427.73|429.22|426.42|0
1621565700000|2021-05-21 02:55:00|429.5|426.7|429.4|426.6|429.78|426.98|429.22|426.42|0
1621566000000|2021-05-21 03:00:00|429.31|426.51|428.66|425.86|429.31|426.51|427.91|425.11|0
1621566300000|2021-05-21 03:05:00|428.47|425.67|429.59|426.79|429.59|426.79|428.28|425.48|0
1621566600000|2021-05-21 03:10:00|429.87|427.07|430.89|428.09|430.89|428.09|429.03|426.23|0
1621566900000|2021-05-21 03:15:00|431.08|428.28|429.03|426.23|431.08|428.28|429.03|426.23|0
1621567200000|2021-05-21 03:20:00|429.21|426.41|429.77|426.97|430.14|427.34|428.84|426.04|0
1621567500000|2021-05-21 03:25:00|429.87|427.07|429.58|426.78|430.14|427.34|429.58|426.78|0
1621567800000|2021-05-21 03:30:00|429.77|426.97|429.96|427.16|429.96|427.16|428.46|425.66|0
1621568100000|2021-05-21 03:35:00|430.14|427.34|429.77|426.97|430.7|427.9|429.58|426.78|0
1621568400000|2021-05-21 03:40:00|429.58|426.78|429.39|426.59|429.77|426.97|428.83|426.03|0
1621568700000|2021-05-21 03:45:00|429.58|426.78|430.33|427.53|430.33|427.53|429.58|426.78|0
1621569000000|2021-05-21 03:50:00|430.51|427.71|431.26|428.46|431.63|428.83|430.32|427.52|0
1621569300000|2021-05-21 03:55:00|431.17|428.37|430.7|427.9|431.63|428.83|430.32|427.52|0
1621569600000|2021-05-21 04:00:00|430.88|428.08|431.07|428.27|431.63|428.83|430.32|427.52|0
1621569900000|2021-05-21 04:05:00|431.26|428.46|430.88|428.08|431.44|428.64|430.88|428.08|0
1621570200000|2021-05-21 04:10:00|431.07|428.27|429.57|426.77|431.07|428.27|429.57|426.77|0
1621570500000|2021-05-21 04:15:00|429.67|426.87|429.76|426.96|429.94|427.14|429.57|426.77|0
1621570800000|2021-05-21 04:20:00|429.94|427.14|428.26|425.46|429.94|427.14|428.26|425.46|0
1621571100000|2021-05-21 04:25:00|428.08|425.28|427.52|424.72|428.08|425.28|427.15|424.35|0
1621571400000|2021-05-21 04:30:00|427.33|424.53|426.96|424.16|427.52|424.72|426.4|423.6|0
1621571700000|2021-05-21 04:35:00|427.14|424.34|427.43|424.63|427.7|424.9|426.96|424.16|0
1621572000000|2021-05-21 04:40:00|427.51|424.71|427.51|424.71|427.7|424.9|426.96|424.16|0
1621572300000|2021-05-21 04:45:00|427.89|425.09|427.05|424.25|427.89|425.09|426.95|424.15|0
1621572600000|2021-05-21 04:50:00|426.95|424.15|427.7|424.9|428.07|425.27|426.58|423.78|0
1621572900000|2021-05-21 04:55:00|427.51|424.71|427.51|424.71|427.51|424.71|426.95|424.15|0
1621573200000|2021-05-21 05:00:00|427.14|424.34|426.39|423.59|427.32|424.52|426.39|423.59|0
1621573500000|2021-05-21 05:05:00|426.76|423.96|425.65|422.85|426.95|424.15|425.37|422.57|0
1621573800000|2021-05-21 05:10:00|425.83|423.03|425.65|422.85|426.39|423.59|425.65|422.85|0
1621574100000|2021-05-21 05:15:00|425.56|422.76|425.64|422.84|425.83|423.03|425.46|422.66|0
1621574400000|2021-05-21 05:20:00|425.46|422.66|425.83|423.03|426.2|423.4|425.09|422.29|0
1621574700000|2021-05-21 05:25:00|425.64|422.84|426.39|423.59|426.48|423.68|425.27|422.47|0
1621575000000|2021-05-21 05:30:00|426.48|423.68|425.64|422.84|426.57|423.77|425.08|422.28|0
1621575300000|2021-05-21 05:35:00|425.46|422.66|427.87|425.07|427.87|425.07|425.46|422.66|0
1621575600000|2021-05-21 05:40:00|427.69|424.89|429.18|426.38|429.18|426.38|427.22|424.42|0
1621575900000|2021-05-21 05:45:00|428.99|426.19|428.62|425.82|429.18|426.38|428.43|425.63|0
1621576200000|2021-05-21 05:50:00|428.53|425.73|429.73|426.93|429.92|427.12|428.43|425.63|0
1621576500000|2021-05-21 05:55:00|429.92|427.12|428.93|426.13|429.92|427.12|428.8|426|0
1621576800000|2021-05-21 06:00:00|429.12|426.32|427.17|424.37|429.12|426.32|426.51|423.71|0
1621577100000|2021-05-21 06:05:00|427.07|424.27|427.25|424.45|427.63|424.83|425.95|423.15|0
1621577400000|2021-05-21 06:10:00|427.44|424.64|427.35|424.55|428|425.2|426.88|424.08|0
1621577700000|2021-05-21 06:15:00|427.25|424.45|427.44|424.64|427.62|424.82|426.14|423.34|0
1621578000000|2021-05-21 06:20:00|427.25|424.45|427.25|424.45|427.81|425.01|426.79|423.99|0
1621578300000|2021-05-21 06:25:00|427.35|424.55|427.62|424.82|427.9|425.1|427.25|424.45|0
1621578600000|2021-05-21 06:30:00|427.43|424.63|427.25|424.45|427.43|424.63|426.51|423.71|0
1621578900000|2021-05-21 06:35:00|427.06|424.26|426.69|423.89|427.43|424.63|426.69|423.89|0
1621579200000|2021-05-21 06:40:00|426.79|423.99|427.43|424.63|427.62|424.82|426.69|423.89|0
1621579500000|2021-05-21 06:45:00|427.34|424.54|426.69|423.89|427.8|425|426.69|423.89|0
1621579800000|2021-05-21 06:50:00|426.32|423.52|426.87|424.07|427.06|424.26|426.13|423.33|0
1621580100000|2021-05-21 06:55:00|426.69|423.89|427.61|424.81|427.61|424.81|426.31|423.51|0
1621580400000|2021-05-21 07:00:00|427.43|424.63|427.11|424.31|427.61|424.81|425.43|422.63|0
1621580700000|2021-05-21 07:05:00|427.09|424.69|427.09|424.69|428.77|426.37|426.16|423.76|0
1621581000000|2021-05-21 07:10:00|427.28|424.88|426.63|424.23|427.46|425.06|426.16|423.76|0
1621581300000|2021-05-21 07:15:00|425.97|423.57|423.84|421.44|425.97|423.57|422.82|420.42|0
1621581600000|2021-05-21 07:20:00|423.74|421.34|423.1|420.7|424.11|421.71|422.54|420.14|0
1621581900000|2021-05-21 07:25:00|423.28|420.88|423.1|420.7|423.47|421.07|422.45|420.05|0
1621582200000|2021-05-21 07:30:00|424.03|421.63|425.33|422.93|426.08|423.68|422.72|420.32|0
1621582500000|2021-05-21 07:35:00|425.7|423.3|424.4|422|426.17|423.77|424.02|421.62|0
1621582800000|2021-05-21 07:40:00|424.58|422.18|424.95|422.55|425.89|423.49|423.65|421.25|0
1621583100000|2021-05-21 07:45:00|424.86|422.46|426.36|423.96|426.54|424.14|424.77|422.37|0
1621583400000|2021-05-21 07:50:00|426.44|424.04|426.82|424.42|427.19|424.79|425.98|423.58|0
1621583700000|2021-05-21 07:55:00|426.91|424.51|427|424.6|427.38|424.98|426.44|424.04|0
1621584000000|2021-05-21 08:00:00|427.19|424.79|426.81|424.41|427.38|424.98|425.7|423.3|0
1621584300000|2021-05-21 08:05:00|427|424.6|428.68|426.28|429.43|427.03|427|424.6|0
1621584600000|2021-05-21 08:10:00|428.87|426.47|428.78|426.38|429.62|427.22|428.68|426.28|0
1621584900000|2021-05-21 08:15:00|428.87|426.47|429.05|426.65|430.56|428.16|428.4|426|0
1621585200000|2021-05-21 08:20:00|429.24|426.84|430.99|428.59|433.3|430.9|429.05|426.65|0
1621585500000|2021-05-21 08:25:00|431.18|428.78|430.8|428.4|431.18|428.78|430.06|427.66|0
1621585800000|2021-05-21 08:30:00|430.62|428.22|430.8|428.4|430.99|428.59|429.68|427.28|0
1621586100000|2021-05-21 08:35:00|430.71|428.31|431.36|428.96|431.74|429.34|430.43|428.03|0
1621586400000|2021-05-21 08:40:00|431.17|428.77|430.05|427.65|431.17|428.77|429.49|427.09|0
1621586700000|2021-05-21 08:45:00|429.86|427.46|429.49|427.09|430.05|427.65|428.93|426.53|0
1621587000000|2021-05-21 08:50:00|429.3|426.9|429.67|427.27|429.86|427.46|429.12|426.72|0
1621587300000|2021-05-21 08:55:00|429.58|427.18|428.37|425.97|429.86|427.46|428.37|425.97|0
1621587600000|2021-05-21 09:00:00|428.28|425.88|426.69|424.29|428.28|425.88|426.32|423.92|0
1621587900000|2021-05-21 09:05:00|426.88|424.48|426.69|424.29|426.88|424.48|426.04|423.64|0
1621588200000|2021-05-21 09:10:00|426.5|424.1|425.76|423.36|426.87|424.47|425.39|422.99|0
1621588500000|2021-05-21 09:15:00|425.85|423.45|426.5|424.1|426.87|424.47|425.2|422.8|0
1621588800000|2021-05-21 09:20:00|426.69|424.29|426.5|424.1|426.87|424.47|425.94|423.54|0
1621589100000|2021-05-21 09:25:00|426.41|424.01|426.31|423.91|427.43|425.03|426.31|423.91|0
1621589400000|2021-05-21 09:30:00|426.5|424.1|427.61|425.21|427.8|425.4|426.5|424.1|0
1621589700000|2021-05-21 09:35:00|427.43|425.03|426.12|423.72|427.61|425.21|425.75|423.35|0
1621590000000|2021-05-21 09:40:00|425.94|423.54|426.12|423.72|426.49|424.09|425.38|422.98|0
1621590300000|2021-05-21 09:45:00|426.03|423.63|425.75|423.35|426.68|424.28|425.75|423.35|0
1621590600000|2021-05-21 09:50:00|425.93|423.53|425.37|422.97|426.12|423.72|423.52|421.12|0
1621590900000|2021-05-21 09:55:00|425.19|422.79|425.93|423.53|425.93|423.53|425|422.6|0
1621591200000|2021-05-21 10:00:00|425.75|423.35|426.12|423.72|427.14|424.74|425.56|423.16|0
1621591500000|2021-05-21 10:05:00|426.3|423.9|426.3|423.9|426.49|424.09|425|422.6|0
1621591800000|2021-05-21 10:10:00|426.49|424.09|425.56|423.16|426.49|424.09|425.37|422.97|0
1621592100000|2021-05-21 10:15:00|425.74|423.34|424.44|422.04|425.93|423.53|424.44|422.04|0
1621592400000|2021-05-21 10:20:00|424.25|421.85|423.33|420.93|424.25|421.85|423.33|420.93|0
1621592700000|2021-05-21 10:25:00|423.51|421.11|423.32|420.92|423.51|421.11|422.21|419.81|0
1621593000000|2021-05-21 10:30:00|423.51|421.11|423.88|421.48|424.25|421.85|423.14|420.74|0
1621593300000|2021-05-21 10:35:00|423.98|421.58|424.99|422.59|424.99|422.59|423.88|421.48|0
1621593600000|2021-05-21 10:40:00|424.9|422.5|425.55|423.15|425.55|423.15|424.81|422.41|0
1621593900000|2021-05-21 10:45:00|425.46|423.06|424.99|422.59|425.73|423.33|424.99|422.59|0
1621594200000|2021-05-21 10:50:00|425.17|422.77|425.17|422.77|425.73|423.33|424.99|422.59|0
1621594500000|2021-05-21 10:55:00|425.36|422.96|426.47|424.07|426.66|424.26|424.99|422.59|0
1621594800000|2021-05-21 11:00:00|426.1|423.7|424.43|422.03|426.1|423.7|424.43|422.03|0
1621595100000|2021-05-21 11:05:00|424.61|422.21|423.5|421.1|424.61|422.21|423.5|421.1|0
1621595400000|2021-05-21 11:10:00|423.31|420.91|422.57|420.17|424.06|421.66|422.39|419.99|0
1621595700000|2021-05-21 11:15:00|422.76|420.36|423.13|420.73|423.31|420.91|422.39|419.99|0
1621596000000|2021-05-21 11:20:00|423.22|420.82|423.5|421.1|424.24|421.84|423.13|420.73|0
1621596300000|2021-05-21 11:25:00|423.31|420.91|421.64|419.24|423.31|420.91|421.64|419.24|0
1621596600000|2021-05-21 11:30:00|421.83|419.43|421.27|418.87|421.83|419.43|420.72|418.32|0
1621596900000|2021-05-21 11:35:00|421.46|419.06|419.98|417.58|421.46|419.06|419.98|417.58|0
1621597200000|2021-05-21 11:40:00|420.16|417.76|420.16|417.76|420.72|418.32|419.98|417.58|0
1621597500000|2021-05-21 11:45:00|419.98|417.58|420.71|418.31|420.71|418.31|419.42|417.02|0
1621597800000|2021-05-21 11:50:00|420.53|418.13|419.88|417.48|420.71|418.31|419.79|417.39|0
1621598100000|2021-05-21 11:55:00|419.97|417.57|420.34|417.94|420.34|417.94|419.79|417.39|0
1621598400000|2021-05-21 12:00:00|420.16|417.76|420.52|418.12|420.71|418.31|419.97|417.57|0
1621598700000|2021-05-21 12:05:00|420.71|418.31|421.45|419.05|421.45|419.05|420.52|418.12|0
1621599000000|2021-05-21 12:10:00|421.26|418.86|421.63|419.23|421.63|419.23|420.89|418.49|0
1621599300000|2021-05-21 12:15:00|421.45|419.05|420.71|418.31|421.82|419.42|420.71|418.31|0
1621599600000|2021-05-21 12:20:00|420.52|418.12|421.44|419.04|421.81|419.41|420.15|417.75|0
1621599900000|2021-05-21 12:25:00|421.63|419.23|421.44|419.04|421.72|419.32|420.7|418.3|0
1621600200000|2021-05-21 12:30:00|421.63|419.23|422.37|419.97|422.55|420.15|421.17|418.77|0
1621600500000|2021-05-21 12:35:00|422.18|419.78|421.81|419.41|422.18|419.78|421.17|418.77|0
1621600800000|2021-05-21 12:40:00|421.99|419.59|422.09|419.69|422.74|420.34|421.44|419.04|0
1621601100000|2021-05-21 12:45:00|422.18|419.78|422.36|419.96|422.55|420.15|421.25|418.85|0
1621601400000|2021-05-21 12:50:00|422.18|419.78|423.47|421.07|423.47|421.07|421.81|419.41|0
1621601700000|2021-05-21 12:55:00|423.29|420.89|422.73|420.33|423.29|420.89|422.73|420.33|0
1621602000000|2021-05-21 13:00:00|422.83|420.43|422.17|419.77|423.47|421.07|421.99|419.59|0
1621602300000|2021-05-21 13:05:00|421.99|419.59|422.73|420.33|423.1|420.7|421.99|419.59|0
1621602600000|2021-05-21 13:10:00|422.54|420.14|421.99|419.59|422.73|420.33|421.8|419.4|0
1621602900000|2021-05-21 13:15:00|421.8|419.4|421.98|419.58|422.17|419.77|420.88|418.48|0
1621603200000|2021-05-21 13:20:00|421.8|419.4|419.77|417.37|421.8|419.4|419.77|417.37|0
1621603500000|2021-05-21 13:25:00|419.21|416.81|420.32|417.92|420.87|418.47|418.66|416.26|0
1621603800000|2021-05-21 13:30:00|420.5|418.1|416.26|413.86|420.5|418.1|416.08|413.68|0
1621604100000|2021-05-21 13:35:00|416.45|414.05|414.35|411.95|417|414.6|411.6|409.2|0
1621604400000|2021-05-21 13:40:00|414.54|412.14|414.72|412.32|415.09|412.69|413.25|410.85|0
1621604700000|2021-05-21 13:45:00|414.35|411.95|414.72|412.32|416.93|414.53|414.17|411.77|0
1621605000000|2021-05-21 13:50:00|414.9|412.5|412.88|410.48|417.49|415.09|411.96|409.56|0
1621605300000|2021-05-21 13:55:00|413.06|410.66|409.94|407.54|413.43|411.03|409.94|407.54|0
1621605600000|2021-05-21 14:00:00|409.76|407.36|413.06|410.66|413.98|411.58|409.76|407.36|0
1621605900000|2021-05-21 14:05:00|412.51|410.11|414.35|411.95|416.37|413.97|412.51|410.11|0
1621606200000|2021-05-21 14:10:00|414.53|412.13|416.56|414.16|416.56|414.16|412.69|410.29|0
1621606500000|2021-05-21 14:15:00|416.74|414.34|417.01|414.61|417.85|415.45|414.98|412.58|0
1621606800000|2021-05-21 14:20:00|417.2|414.8|417.75|415.35|418.68|416.28|416.46|414.06|0
1621607100000|2021-05-21 14:25:00|417.57|415.17|418.87|416.47|419.05|416.65|416.46|414.06|0
1621607400000|2021-05-21 14:30:00|419.05|416.65|415.9|413.5|419.05|416.65|415.16|412.76|0
1621607700000|2021-05-21 14:35:00|415.71|413.31|419.61|417.21|421.09|418.69|414.97|412.57|0
1621608000000|2021-05-21 14:40:00|419.98|417.58|420.63|418.23|421.09|418.69|419.14|416.74|0
1621608300000|2021-05-21 14:45:00|420.91|418.51|420.26|417.86|422.21|419.81|420.26|417.86|0
1621608600000|2021-05-21 14:50:00|420.16|417.76|420.53|418.13|420.9|418.5|418.86|416.46|0
1621608900000|2021-05-21 14:55:00|419.97|417.57|417|414.6|420.16|417.76|416.82|414.42|0
1621609200000|2021-05-21 15:00:00|416.82|414.42|418.67|416.27|418.86|416.46|416.08|413.68|0
1621609500000|2021-05-21 15:05:00|418.02|415.62|416.81|414.41|418.11|415.71|415.7|413.3|0
1621609800000|2021-05-21 15:10:00|417|414.6|417|414.6|417.74|415.34|415.52|413.12|0
1621610100000|2021-05-21 15:15:00|417.18|414.78|416.63|414.23|417.55|415.15|416.44|414.04|0
1621610400000|2021-05-21 15:20:00|416.44|414.04|417.18|414.78|417.18|414.78|415.89|413.49|0
1621610700000|2021-05-21 15:25:00|417.09|414.69|422.66|420.26|422.84|420.44|416.33|413.93|0
1621611000000|2021-05-21 15:30:00|422.47|420.07|419.77|417.37|422.84|420.44|419.03|416.63|0
1621611300000|2021-05-21 15:35:00|419.67|417.27|420.79|418.39|421.91|419.51|419.49|417.09|0
1621611600000|2021-05-21 15:40:00|420.98|418.58|420.6|418.2|421.35|418.95|419.11|416.71|0
1621611900000|2021-05-21 15:45:00|420.41|418.01|421.72|419.32|421.91|419.51|419.48|417.08|0
1621612200000|2021-05-21 15:50:00|421.35|418.95|423.59|421.19|423.96|421.56|420.04|417.64|0
1621612500000|2021-05-21 15:55:00|423.31|420.91|424.99|422.59|425.64|423.24|423.31|420.91|0
1621612800000|2021-05-21 16:00:00|424.89|422.49|423.4|421|425.83|423.43|423.21|420.81|0
1621613100000|2021-05-21 16:05:00|423.21|420.81|431.1|428.7|431.1|428.7|423.02|420.62|0
1621613400000|2021-05-21 16:10:00|430.91|428.51|428.46|426.06|431.1|428.7|427.52|425.12|0
1621613700000|2021-05-21 16:15:00|428.65|426.25|429.02|426.62|429.96|427.56|427.89|425.49|0
1621614000000|2021-05-21 16:20:00|429.21|426.81|429.4|427|429.77|427.37|428.08|425.68|0
1621614300000|2021-05-21 16:25:00|429.58|427.18|428.45|426.05|430.53|428.13|427.99|425.59|0
1621614600000|2021-05-21 16:30:00|428.64|426.24|428.64|426.24|428.83|426.43|427.14|424.74|0
1621614900000|2021-05-21 16:35:00|428.45|426.05|428.64|426.24|429.77|427.37|428.08|425.68|0
1621615200000|2021-05-21 16:40:00|428.45|426.05|427.51|425.11|428.83|426.43|427.13|424.73|0
1621615500000|2021-05-21 16:45:00|427.7|425.3|430.14|427.74|431.09|428.69|427.51|425.11|0
1621615800000|2021-05-21 16:50:00|430.33|427.93|433.92|431.52|433.92|431.52|429.95|427.55|0
1621616100000|2021-05-21 16:55:00|434.3|431.9|432.97|430.57|436.29|433.89|432.6|430.2|0
1621616400000|2021-05-21 17:00:00|433.16|430.76|431.65|429.25|433.54|431.14|431.65|429.25|0
1621616700000|2021-05-21 17:05:00|431.84|429.44|431.84|429.44|432.22|429.82|430.33|427.93|0
1621617000000|2021-05-21 17:10:00|432.03|429.63|432.78|430.38|432.97|430.57|430.7|428.3|0
1621617300000|2021-05-21 17:15:00|432.97|430.57|432.5|430.1|433.16|430.76|431.46|429.06|0
1621617600000|2021-05-21 17:20:00|432.59|430.19|430.85|428.45|434.04|431.64|429.34|426.94|0
1621617900000|2021-05-21 17:25:00|431.04|428.64|429.15|426.75|431.04|428.64|428.59|426.19|0
1621618200000|2021-05-21 17:30:00|428.96|426.56|425.8|423.4|429.15|426.75|425.77|423.37|0
1621618500000|2021-05-21 17:35:00|425.61|423.21|425.42|423.02|426.73|424.33|425.23|422.83|0
1621618800000|2021-05-21 17:40:00|425.52|423.12|426.73|424.33|427.48|425.08|425.42|423.02|0
1621619100000|2021-05-21 17:45:00|426.54|424.14|426.92|424.52|427.86|425.46|426.54|424.14|0
1621619400000|2021-05-21 17:50:00|426.73|424.33|426.92|424.52|427.67|425.27|426.35|423.95|0
1621619700000|2021-05-21 17:55:00|427.01|424.61|426.92|424.52|427.67|425.27|426.54|424.14|0
1621620000000|2021-05-21 18:00:00|426.73|424.33|426.91|424.51|428.04|425.64|426.16|423.76|0
1621620300000|2021-05-21 18:05:00|426.73|424.33|424.48|422.08|426.91|424.51|423.92|421.52|0
1621620600000|2021-05-21 18:10:00|424.85|422.45|424.1|421.7|425.23|422.83|423.54|421.14|0
1621620900000|2021-05-21 18:15:00|424.29|421.89|425.41|423.01|425.6|423.2|424.1|421.7|0
1621621200000|2021-05-21 18:20:00|425.6|423.2|426.35|423.95|426.91|424.51|425.6|423.2|0
1621621500000|2021-05-21 18:25:00|426.44|424.04|428.79|426.39|429.54|427.14|425.97|423.57|0
1621621800000|2021-05-21 18:30:00|428.97|426.57|428.41|426.01|428.97|426.57|427.09|424.69|0
1621622100000|2021-05-21 18:35:00|428.6|426.2|431.04|428.64|432.18|429.78|427.84|425.44|0
1621622400000|2021-05-21 18:40:00|430.86|428.46|430.29|427.89|431.04|428.64|429.91|427.51|0
1621622700000|2021-05-21 18:45:00|430.1|427.7|428.78|426.38|430.1|427.7|427.84|425.44|0
1621623000000|2021-05-21 18:50:00|428.59|426.19|425.72|423.32|428.78|426.38|425.34|422.94|0
1621623300000|2021-05-21 18:55:00|425.53|423.13|425.72|423.32|426.47|424.07|425.15|422.75|0
1621623600000|2021-05-21 19:00:00|425.91|423.51|427.41|425.01|428.73|426.33|425.72|423.32|0
1621623900000|2021-05-21 19:05:00|427.22|424.82|427.22|424.82|427.98|425.58|426.09|423.69|0
1621624200000|2021-05-21 19:10:00|427.79|425.39|425.15|422.75|427.79|425.39|424.02|421.62|0
1621624500000|2021-05-21 19:15:00|424.96|422.56|423.71|421.31|425.34|422.94|422.71|420.31|0
1621624800000|2021-05-21 19:20:00|423.52|421.12|422.02|419.62|424.09|421.69|421.46|419.06|0
1621625100000|2021-05-21 19:25:00|422.21|419.81|423.33|420.93|423.9|421.5|422.21|419.81|0
1621625400000|2021-05-21 19:30:00|423.52|421.12|426.72|424.32|427.48|425.08|423.33|420.93|0
1621625700000|2021-05-21 19:35:00|426.53|424.13|426.91|424.51|426.91|424.51|424.65|422.25|0
1621626000000|2021-05-21 19:40:00|427.1|424.7|429.25|426.85|429.25|426.85|426.04|423.64|0
1621626300000|2021-05-21 19:45:00|429.63|427.23|427.17|424.77|431.34|428.94|427.17|424.77|0
1621626600000|2021-05-21 19:50:00|428.49|426.09|429.16|426.76|429.25|426.85|425.47|423.07|0
1621626900000|2021-05-21 19:55:00|428.68|426.28|431.34|428.94|432.29|429.89|427.73|425.33|0
1621627200000|2021-05-21 20:00:00|430.01|427.61|427.92|425.52|430.01|427.61|427.17|424.77|0
1621627500000|2021-05-21 20:05:00|427.73|425.33|427.73|425.33|428.49|426.09|427.16|424.76|0
1621627800000|2021-05-21 20:10:00|427.16|424.76|427.26|424.86|428.11|425.71|426.97|424.57|0
1621839900000|2021-05-24 07:05:00|420.05|417.65|421.17|418.77|421.17|418.77|419.76|417.36|0
1621840200000|2021-05-24 07:10:00|420.89|418.49|420.51|418.11|421.26|418.86|420.32|417.92|0
1621840500000|2021-05-24 07:15:00|420.7|418.3|417.89|415.49|420.7|418.3|417.33|414.93|0
1621840800000|2021-05-24 07:20:00|417.7|415.3|419.01|416.61|419.57|417.17|417.7|415.3|0
1621841100000|2021-05-24 07:25:00|419.2|416.8|417.14|414.74|419.2|416.8|417.14|414.74|0
1621841400000|2021-05-24 07:30:00|416.95|414.55|415.46|413.06|417.51|415.11|414.9|412.5|0
1621841700000|2021-05-24 07:35:00|415.65|413.25|415.29|412.89|416.39|413.99|413.85|411.45|0
1621842000000|2021-05-24 07:40:00|415.19|412.79|414.82|412.42|415.38|412.98|414.26|411.86|0
1621842300000|2021-05-24 07:45:00|414.63|412.23|415|412.6|415.47|413.07|414.44|412.04|0
1621842600000|2021-05-24 07:50:00|415.19|412.79|415.1|412.7|415.66|413.26|414.82|412.42|0
1621842900000|2021-05-24 07:55:00|415|412.6|414.63|412.23|415.19|412.79|414.25|411.85|0
1621843200000|2021-05-24 08:00:00|414.81|412.41|415.75|413.35|416.12|413.72|414.63|412.23|0
1621843500000|2021-05-24 08:05:00|415.84|413.44|414.81|412.41|416.31|413.91|414.81|412.41|0
1621843800000|2021-05-24 08:10:00|415|412.6|415.74|413.34|416.03|413.63|414.81|412.41|0
1621844100000|2021-05-24 08:15:00|415.93|413.53|416.4|414|416.87|414.47|415.93|413.53|0
1621844400000|2021-05-24 08:20:00|416.3|413.9|416.59|414.19|416.96|414.56|416.3|413.9|0
1621844700000|2021-05-24 08:25:00|416.68|414.28|416.49|414.09|417.05|414.65|416.4|414|0
1621845000000|2021-05-24 08:30:00|416.68|414.28|417.61|415.21|417.8|415.4|416.68|414.28|0
1621845300000|2021-05-24 08:35:00|417.8|415.4|418.92|416.52|419.86|417.46|417.8|415.4|0
1621845600000|2021-05-24 08:40:00|418.73|416.33|417.61|415.21|418.73|416.33|417.33|414.93|0
1621845900000|2021-05-24 08:45:00|417.8|415.4|417.61|415.21|418.08|415.68|417.05|414.65|0
1621846200000|2021-05-24 08:50:00|417.52|415.12|417.79|415.39|417.98|415.58|417.42|415.02|0
1621846500000|2021-05-24 08:55:00|417.61|415.21|418.54|416.14|418.54|416.14|417.42|415.02|0
1621846800000|2021-05-24 09:00:00|418.35|415.95|418.83|416.43|418.92|416.52|418.35|415.95|0
1621847100000|2021-05-24 09:05:00|418.73|416.33|416.2|413.8|419.2|416.8|416.1|413.7|0
1621847400000|2021-05-24 09:10:00|416.1|413.7|415.73|413.33|416.29|413.89|414.98|412.58|0
1621847700000|2021-05-24 09:15:00|415.54|413.14|416.29|413.89|416.29|413.89|414.79|412.39|0
1621848000000|2021-05-24 09:20:00|416.48|414.08|415.45|413.05|416.48|414.08|414.98|412.58|0
1621848300000|2021-05-24 09:25:00|415.35|412.95|415.91|413.51|416.2|413.8|415.17|412.77|0
1621848600000|2021-05-24 09:30:00|415.73|413.33|416.29|413.89|416.66|414.26|415.64|413.24|0
1621848900000|2021-05-24 09:35:00|416.47|414.07|416.66|414.26|416.66|414.26|416.28|413.88|0
1621849200000|2021-05-24 09:40:00|416.57|414.17|417.03|414.63|417.03|414.63|416.28|413.88|0
1621849500000|2021-05-24 09:45:00|416.47|414.07|416.38|413.98|416.84|414.44|416.28|413.88|0
1621849800000|2021-05-24 09:50:00|416.28|413.88|414.79|412.39|416.47|414.07|414.79|412.39|0
1621850100000|2021-05-24 09:55:00|414.6|412.2|414.04|411.64|414.6|412.2|414.04|411.64|0
1621850400000|2021-05-24 10:00:00|413.85|411.45|414.22|411.82|414.51|412.11|413.85|411.45|0
1621850700000|2021-05-24 10:05:00|414.41|412.01|414.78|412.38|414.88|412.48|414.41|412.01|0
1621851000000|2021-05-24 10:10:00|414.59|412.19|414.59|412.19|414.97|412.57|414.03|411.63|0
1621851300000|2021-05-24 10:15:00|414.41|412.01|414.59|412.19|414.78|412.38|414.22|411.82|0
1621851600000|2021-05-24 10:20:00|414.78|412.38|414.4|412|414.78|412.38|414.22|411.82|0
1621851900000|2021-05-24 10:25:00|414.59|412.19|414.59|412.19|414.78|412.38|414.4|412|0
1621852200000|2021-05-24 10:30:00|414.78|412.38|414.78|412.38|415.34|412.94|414.59|412.19|0
1621852500000|2021-05-24 10:35:00|414.96|412.56|415.33|412.93|415.33|412.93|414.78|412.38|0
1621852800000|2021-05-24 10:40:00|415.24|412.84|415.33|412.93|415.52|413.12|414.77|412.37|0
1621853100000|2021-05-24 10:45:00|415.52|413.12|415.33|412.93|416.08|413.68|415.33|412.93|0
1621853400000|2021-05-24 10:50:00|415.52|413.12|415.7|413.3|416.08|413.68|415.33|412.93|0
1621853700000|2021-05-24 10:55:00|415.52|413.12|415.33|412.93|415.7|413.3|414.96|412.56|0
1621854000000|2021-05-24 11:00:00|415.52|413.12|415.33|412.93|415.8|413.4|414.77|412.37|0
1621854300000|2021-05-24 11:05:00|415.51|413.11|416.36|413.96|416.45|414.05|415.24|412.84|0
1621854600000|2021-05-24 11:10:00|416.26|413.86|416.07|413.67|416.45|414.05|415.7|413.3|0
1621854900000|2021-05-24 11:15:00|415.89|413.49|416.45|414.05|416.45|414.05|415.89|413.49|0
1621855200000|2021-05-24 11:20:00|416.36|413.96|416.63|414.23|417.01|414.61|416.26|413.86|0
1621855500000|2021-05-24 11:25:00|416.54|414.14|416.82|414.42|416.92|414.52|416.26|413.86|0
1621855800000|2021-05-24 11:30:00|416.63|414.23|416.63|414.23|417.75|415.35|416.63|414.23|0
1621856100000|2021-05-24 11:35:00|416.82|414.42|416.63|414.23|417.38|414.98|416.63|414.23|0
1621856400000|2021-05-24 11:40:00|416.54|414.14|417|414.6|417.19|414.79|416.54|414.14|0
1621856700000|2021-05-24 11:45:00|417.1|414.7|416.06|413.66|417.19|414.79|415.88|413.48|0
1621857000000|2021-05-24 11:50:00|415.97|413.57|415.88|413.48|416.25|413.85|415.32|412.92|0
1621857300000|2021-05-24 11:55:00|415.69|413.29|415.69|413.29|416.25|413.85|415.69|413.29|0
1621857600000|2021-05-24 12:00:00|415.88|413.48|414.75|412.35|416.06|413.66|414.75|412.35|0
1621857900000|2021-05-24 12:05:00|414.57|412.17|414.38|411.98|414.94|412.54|414.19|411.79|0
1621858200000|2021-05-24 12:10:00|414.19|411.79|414.75|412.35|414.94|412.54|414.19|411.79|0
1621858500000|2021-05-24 12:15:00|414.94|412.54|414.94|412.54|415.5|413.1|414.75|412.35|0
1621858800000|2021-05-24 12:20:00|415.12|412.72|414.75|412.35|415.5|413.1|414.75|412.35|0
1621859100000|2021-05-24 12:25:00|414.93|412.53|414.75|412.35|415.12|412.72|414.56|412.16|0
1621859400000|2021-05-24 12:30:00|414.56|412.16|413.07|410.67|414.75|412.35|412.88|410.48|0
1621859700000|2021-05-24 12:35:00|412.88|410.48|412.88|410.48|413.25|410.85|412.88|410.48|0
1621860000000|2021-05-24 12:40:00|412.69|410.29|412.69|410.29|412.88|410.48|412.13|409.73|0
1621860300000|2021-05-24 12:45:00|412.88|410.48|413.06|410.66|413.44|411.04|412.51|410.11|0
1621860600000|2021-05-24 12:50:00|413.25|410.85|412.69|410.29|413.25|410.85|412.5|410.1|0
1621860900000|2021-05-24 12:55:00|412.88|410.48|412.87|410.47|413.06|410.66|412.5|410.1|0
1621861200000|2021-05-24 13:00:00|413.06|410.66|412.13|409.73|413.06|410.66|411.2|408.8|0
1621861500000|2021-05-24 13:05:00|412.31|409.91|412.13|409.73|412.31|409.91|411.57|409.17|0
1621861800000|2021-05-24 13:10:00|412.22|409.82|412.13|409.73|412.5|410.1|412.04|409.64|0
1621862100000|2021-05-24 13:15:00|412.31|409.91|412.87|410.47|412.87|410.47|411.38|408.98|0
1621862400000|2021-05-24 13:20:00|412.68|410.28|411.94|409.54|413.06|410.66|411.94|409.54|0
1621862700000|2021-05-24 13:25:00|412.12|409.72|411.75|409.35|413.24|410.84|411.75|409.35|0
1621863000000|2021-05-24 13:30:00|411.38|408.98|410.63|408.23|413.8|411.4|408.78|406.38|0
1621863300000|2021-05-24 13:35:00|410.45|408.05|410.07|407.67|411|408.6|408.41|406.01|0
1621863600000|2021-05-24 13:40:00|409.15|406.75|408.59|406.19|409.89|407.49|407.85|405.45|0
1621863900000|2021-05-24 13:45:00|408.22|405.82|406.09|403.69|408.22|405.82|404.6|402.2|0
1621864200000|2021-05-24 13:50:00|405.9|403.5|404.78|402.38|407.2|404.8|404.59|402.19|0
1621864500000|2021-05-24 13:55:00|404.59|402.19|403.29|400.89|404.78|402.38|403.29|400.89|0
1621864800000|2021-05-24 14:00:00|402.55|400.15|401.43|399.03|402.55|400.15|400.51|398.11|0
1621865100000|2021-05-24 14:05:00|401.35|398.95|401.25|398.85|402.18|399.78|401.06|398.66|0
1621865400000|2021-05-24 14:10:00|401.06|398.66|399.77|397.37|402.17|399.77|399.77|397.37|0
1621865700000|2021-05-24 14:15:00|399.58|397.18|397.18|394.78|399.58|397.18|397.18|394.78|0
1621866000000|2021-05-24 14:20:00|396.99|394.59|396.07|393.67|396.99|394.59|394.6|392.2|0
1621866300000|2021-05-24 14:25:00|395.89|393.49|396.62|394.22|397.18|394.78|395.52|393.12|0
1621866600000|2021-05-24 14:30:00|396.44|394.04|395.15|392.75|396.62|394.22|394.97|392.57|0
1621866900000|2021-05-24 14:35:00|395.33|392.93|393.86|391.46|395.52|393.12|393.86|391.46|0
1621867200000|2021-05-24 14:40:00|393.78|391.38|394.6|392.2|394.78|392.38|392.95|390.55|0
1621867500000|2021-05-24 14:45:00|394.41|392.01|395.15|392.75|395.7|393.3|394.41|392.01|0
1621867800000|2021-05-24 14:50:00|395.06|392.66|393.86|391.46|395.06|392.66|393.49|391.09|0
1621868100000|2021-05-24 14:55:00|393.68|391.28|394.41|392.01|394.78|392.38|393.49|391.09|0
1621868400000|2021-05-24 15:00:00|394.59|392.19|395.33|392.93|395.33|392.93|393.86|391.46|0
1621868700000|2021-05-24 15:05:00|395.14|392.74|394.96|392.56|395.79|393.39|394.77|392.37|0
1621869000000|2021-05-24 15:10:00|395.14|392.74|395.32|392.92|395.51|393.11|394.59|392.19|0
1621869300000|2021-05-24 15:15:00|395.14|392.74|393.71|391.31|395.14|392.74|392.35|389.95|0
1621869600000|2021-05-24 15:20:00|393.9|391.5|394.26|391.86|394.63|392.23|393.9|391.5|0
1621869900000|2021-05-24 15:25:00|394.08|391.68|392.98|390.58|394.08|391.68|392.61|390.21|0
1621870200000|2021-05-24 15:30:00|392.79|390.39|392.61|390.21|393.16|390.76|392.24|389.84|0
1621870500000|2021-05-24 15:35:00|392.43|390.03|393.44|391.04|394.08|391.68|392.43|390.03|0
1621870800000|2021-05-24 15:40:00|393.34|390.94|392.79|390.39|393.89|391.49|392.06|389.66|0
1621871100000|2021-05-24 15:45:00|392.61|390.21|393.52|391.12|393.52|391.12|392.42|390.02|0
1621871400000|2021-05-24 15:50:00|393.34|390.94|394.44|392.04|394.62|392.22|393.34|390.94|0
1621871700000|2021-05-24 15:55:00|394.62|392.22|395.17|392.77|395.17|392.77|394.25|391.85|0
1621872000000|2021-05-24 16:00:00|394.99|392.59|394.07|391.67|395.17|392.77|393.52|391.12|0
1621872300000|2021-05-24 16:05:00|393.98|391.58|395.35|392.95|395.35|392.95|393.7|391.3|0
1621872600000|2021-05-24 16:10:00|395.54|393.14|395.72|393.32|396.46|394.06|395.17|392.77|0
1621872900000|2021-05-24 16:15:00|395.54|393.14|395.53|393.13|395.72|393.32|394.98|392.58|0
1621873200000|2021-05-24 16:20:00|395.35|392.95|396.08|393.68|396.09|393.69|394.8|392.4|0
1621873500000|2021-05-24 16:25:00|395.9|393.5|397.19|394.79|397.37|394.97|395.9|393.5|0
1621873800000|2021-05-24 16:30:00|397|394.6|395.53|393.13|397|394.6|395.53|393.13|0
1621874100000|2021-05-24 16:35:00|395.71|393.31|394.98|392.58|395.71|393.31|394.43|392.03|0
1621874400000|2021-05-24 16:40:00|395.16|392.76|395.34|392.94|395.9|393.5|394.52|392.12|0
1621874700000|2021-05-24 16:45:00|395.16|392.76|394.42|392.02|395.71|393.31|394.24|391.84|0
1621875000000|2021-05-24 16:50:00|394.61|392.21|395.16|392.76|395.81|393.41|394.24|391.84|0
1621875300000|2021-05-24 16:55:00|395.34|392.94|394.79|392.39|395.71|393.31|394.42|392.02|0
1621875600000|2021-05-24 17:00:00|394.61|392.21|393.5|391.1|394.97|392.57|393.5|391.1|0
1621875900000|2021-05-24 17:05:00|393.69|391.29|395.34|392.94|395.71|393.31|393.5|391.1|0
1621876200000|2021-05-24 17:10:00|395.25|392.85|394.23|391.83|395.34|392.94|394.05|391.65|0
1621876500000|2021-05-24 17:15:00|394.15|391.75|393.5|391.1|394.6|392.2|393.32|390.92|0
1621876800000|2021-05-24 17:20:00|393.41|391.01|393.13|390.73|393.87|391.47|392.95|390.55|0
1621877100000|2021-05-24 17:25:00|393.32|390.92|392.22|389.82|393.59|391.19|392.22|389.82|0
1621877400000|2021-05-24 17:30:00|392.03|389.63|390.75|388.35|392.4|390|390.75|388.35|0
1621877700000|2021-05-24 17:35:00|390.93|388.53|391.48|389.08|392.03|389.63|390.93|388.53|0
1621878000000|2021-05-24 17:40:00|391.66|389.26|390.93|388.53|391.85|389.45|390.93|388.53|0
1621878300000|2021-05-24 17:45:00|391.11|388.71|390.75|388.35|391.48|389.08|390.75|388.35|0
1621878600000|2021-05-24 17:50:00|390.93|388.53|391.66|389.26|391.84|389.44|390.75|388.35|0
1621878900000|2021-05-24 17:55:00|391.76|389.36|391.29|388.89|392.03|389.63|391.11|388.71|0
1621879200000|2021-05-24 18:00:00|391.11|388.71|390.74|388.34|391.29|388.89|390.38|387.98|0
1621879500000|2021-05-24 18:05:00|390.66|388.26|390.56|388.16|390.93|388.53|390.19|387.79|0
1621879800000|2021-05-24 18:10:00|390.38|387.98|389.65|387.25|390.74|388.34|389.28|386.88|0
1621880100000|2021-05-24 18:15:00|389.46|387.06|388.73|386.33|389.65|387.25|388.55|386.15|0
1621880400000|2021-05-24 18:20:00|388.55|386.15|388.55|386.15|388.92|386.52|388.37|385.97|0
1621880700000|2021-05-24 18:25:00|388.37|385.97|389.1|386.7|389.1|386.7|388.19|385.79|0
1621881000000|2021-05-24 18:30:00|388.91|386.51|388|385.6|388.91|386.51|387.82|385.42|0
1621881300000|2021-05-24 18:35:00|387.91|385.51|388|385.6|388.37|385.97|387.82|385.42|0
1621881600000|2021-05-24 18:40:00|387.91|385.51|387.45|385.05|388|385.6|387.45|385.05|0
1621881900000|2021-05-24 18:45:00|387.27|384.87|387.82|385.42|388|385.6|387.27|384.87|0
1621882200000|2021-05-24 18:50:00|387.73|385.33|389.37|386.97|389.37|386.97|387.73|385.33|0
1621882500000|2021-05-24 18:55:00|389.27|386.87|389.09|386.69|389.27|386.87|388|385.6|0
1621882800000|2021-05-24 19:00:00|389.27|386.87|388.72|386.32|389.45|387.05|388.36|385.96|0
1621883100000|2021-05-24 19:05:00|388.82|386.42|387.13|384.73|389.09|386.69|386.95|384.55|0
1621883400000|2021-05-24 19:10:00|387.31|384.91|388.04|385.64|388.59|386.19|386.4|384|0
1621883700000|2021-05-24 19:15:00|388.22|385.82|389.14|386.74|389.32|386.92|387.86|385.46|0
1621884000000|2021-05-24 19:20:00|389.32|386.92|388.77|386.37|389.32|386.92|388.59|386.19|0
1621884300000|2021-05-24 19:25:00|388.95|386.55|388.77|386.37|389.32|386.92|388.22|385.82|0
1621884600000|2021-05-24 19:30:00|389.14|386.74|389.68|387.28|390.23|387.83|388.59|386.19|0
1621884900000|2021-05-24 19:35:00|389.5|387.1|389.5|387.1|390.05|387.65|389.13|386.73|0
1621885200000|2021-05-24 19:40:00|389.59|387.19|390.6|388.2|390.6|388.2|388.86|386.46|0
1621885500000|2021-05-24 19:45:00|390.96|388.56|390.41|388.01|391.15|388.75|389.86|387.46|0
1621885800000|2021-05-24 19:50:00|390.6|388.2|392.06|389.66|392.25|389.85|390.6|388.2|0
1621886100000|2021-05-24 19:55:00|391.88|389.48|395|392.6|396.11|393.71|391.88|389.48|0
1621886400000|2021-05-24 20:00:00|395.19|392.79|394.36|391.96|395.19|392.79|393.71|391.31|0
1621886700000|2021-05-24 20:05:00|394.63|392.23|392.24|389.84|394.63|392.23|392.24|389.84|0
1621887000000|2021-05-24 20:10:00|392.43|390.03|392.39|389.99|392.52|390.12|392.24|389.84|0
1621887300000|2021-05-24 20:15:00|392.6|389.8|392.55|389.75|392.73|389.93|392.55|389.75|0
1621887600000|2021-05-24 20:20:00|392.6|389.8|392.65|389.85|392.68|389.88|392.55|389.75|0
1621887900000|2021-05-24 20:25:00|392.68|389.88|392.6|389.8|392.73|389.93|392.55|389.75|0
1621888200000|2021-05-24 20:30:00|392.35|389.55|392.53|389.73|392.72|389.92|391.98|389.18|0
1621888500000|2021-05-24 20:35:00|392.35|389.55|391.43|388.63|392.53|389.73|391.25|388.45|0
1621888800000|2021-05-24 20:40:00|391.61|388.81|391.43|388.63|391.61|388.81|391.24|388.44|0
1621889100000|2021-05-24 20:45:00|391.24|388.44|391.61|388.81|391.61|388.81|391.24|388.44|0
1621889400000|2021-05-24 20:50:00|391.43|388.63|391.42|388.62|391.61|388.81|391.24|388.44|0
1621889700000|2021-05-24 20:55:00|391.61|388.81|391.61|388.81|391.61|388.81|391.42|388.62|0
1621890000000|2021-05-24 21:00:00|391.67|388.87|391.72|388.92|391.75|388.95|391.67|388.87|0
1621890300000|2021-05-24 21:05:00|391.8|389|391.77|388.97|392.1|389.3|391.77|388.97|0
1621890600000|2021-05-24 21:10:00|391.8|389|391.85|389.05|391.88|389.08|391.8|389|0
1621890900000|2021-05-24 21:15:00|391.72|388.92|392.06|389.26|392.09|389.29|391.72|388.92|0
1621891200000|2021-05-24 21:20:00|392.14|389.34|392.2|389.4|392.2|389.4|392.14|389.34|0
1621891500000|2021-05-24 21:25:00|392.17|389.37|392.16|389.36|392.17|389.37|392.14|389.34|0
1621891800000|2021-05-24 21:30:00|392.09|389.29|392.14|389.34|392.14|389.34|392.09|389.29|0
1621892100000|2021-05-24 21:35:00|392.22|389.42|392.19|389.39|392.35|389.55|392.12|389.32|0
1621892400000|2021-05-24 21:40:00|392.09|389.29|391.63|388.83|392.09|389.29|391.6|388.8|0
1621892700000|2021-05-24 21:45:00|391.9|389.1|391.84|389.04|391.9|389.1|391.63|388.83|0
1621893000000|2021-05-24 21:50:00|391.87|389.07|392.06|389.26|392.06|389.26|391.87|389.07|0
1621893300000|2021-05-24 21:55:00|392.14|389.34|391.6|388.8|392.16|389.36|391.6|388.8|0
1621893600000|2021-05-24 22:00:00|392.14|389.34|391.86|389.06|392.33|389.53|391.31|388.51|0
1621893900000|2021-05-24 22:05:00|392.05|389.25|392.23|389.43|392.41|389.61|391.13|388.33|0
1621894200000|2021-05-24 22:10:00|392.04|389.24|392.59|389.79|392.96|390.16|391.86|389.06|0
1621894500000|2021-05-24 22:15:00|392.41|389.61|391.86|389.06|392.41|389.61|391.86|389.06|0
1621894800000|2021-05-24 22:20:00|391.67|388.87|390.67|387.87|391.95|389.15|390.67|387.87|0
1621895100000|2021-05-24 22:25:00|390.57|387.77|390.57|387.77|390.76|387.96|390.3|387.5|0
1621895400000|2021-05-24 22:30:00|390.48|387.68|390.39|387.59|390.75|387.95|390.2|387.4|0
1621895700000|2021-05-24 22:35:00|390.48|387.68|389.1|386.3|390.57|387.77|389.1|386.3|0
1621896000000|2021-05-24 22:40:00|389.29|386.49|389.47|386.67|389.65|386.85|389.29|386.49|0
1621896300000|2021-05-24 22:45:00|389.38|386.58|389.65|386.85|390.02|387.22|389.29|386.49|0
1621896600000|2021-05-24 22:50:00|389.47|386.67|390.02|387.22|390.02|387.22|389.2|386.4|0
1621896900000|2021-05-24 22:55:00|389.83|387.03|389.1|386.3|389.83|387.03|388.92|386.12|0
1621897200000|2021-05-24 23:00:00|388.92|386.12|389.1|386.3|389.28|386.48|388.73|385.93|0
1621897500000|2021-05-24 23:05:00|389.28|386.48|389.1|386.3|389.28|386.48|388.91|386.11|0
1621897800000|2021-05-24 23:10:00|389.28|386.48|390.19|387.39|390.19|387.39|389.1|386.3|0
1621898100000|2021-05-24 23:15:00|390.38|387.58|389.83|387.03|390.38|387.58|389.09|386.29|0
1621898400000|2021-05-24 23:20:00|389.74|386.94|390.01|387.21|390.19|387.39|389.74|386.94|0
1621898700000|2021-05-24 23:25:00|390.19|387.39|390.19|387.39|390.19|387.39|390.01|387.21|0
1621899000000|2021-05-24 23:30:00|390.01|387.21|390.56|387.76|390.56|387.76|389.64|386.84|0
1621899300000|2021-05-24 23:35:00|390.37|387.57|390.19|387.39|390.37|387.57|390|387.2|0
1621899600000|2021-05-24 23:40:00|390.37|387.57|390.46|387.66|390.74|387.94|390.19|387.39|0
1621899900000|2021-05-24 23:45:00|390.37|387.57|390.37|387.57|390.55|387.75|389.82|387.02|0
1621900200000|2021-05-24 23:50:00|390.55|387.75|388.54|385.74|390.55|387.75|388.54|385.74|0
1621900500000|2021-05-24 23:55:00|388.72|385.92|390|387.2|390.18|387.38|388.72|385.92|0
1621900800000|2021-05-25 00:00:00|390.18|387.38|392.38|389.58|392.93|390.13|390.18|387.38|0
1621901100000|2021-05-25 00:05:00|392.29|389.49|392.38|389.58|393.3|390.5|391.38|388.58|0
1621901400000|2021-05-25 00:10:00|392.57|389.77|392.75|389.95|393.12|390.32|392.38|389.58|0
1621901700000|2021-05-25 00:15:00|392.93|390.13|392.2|389.4|393.12|390.32|392.01|389.21|0
1621902000000|2021-05-25 00:20:00|392.01|389.21|392.38|389.58|392.56|389.76|391.46|388.66|0
1621902300000|2021-05-25 00:25:00|392.47|389.67|393.3|390.5|394.03|391.23|392.19|389.39|0
1621902600000|2021-05-25 00:30:00|393.11|390.31|393.85|391.05|393.85|391.05|392.56|389.76|0
1621902900000|2021-05-25 00:35:00|393.76|390.96|392.37|389.57|393.76|390.96|392.37|389.57|0
1621903200000|2021-05-25 00:40:00|392.19|389.39|390.54|387.74|392.19|389.39|390.36|387.56|0
1621903500000|2021-05-25 00:45:00|390.35|387.55|391.09|388.29|391.27|388.47|389.26|386.46|0
1621903800000|2021-05-25 00:50:00|390.9|388.1|390.54|387.74|391.27|388.47|389.99|387.19|0
1621904100000|2021-05-25 00:55:00|390.72|387.92|389.98|387.18|391.09|388.29|389.98|387.18|0
1621904400000|2021-05-25 01:00:00|389.8|387|389.07|386.27|390.35|387.55|388.7|385.9|0
1621904700000|2021-05-25 01:05:00|388.89|386.09|389.25|386.45|389.89|387.09|388.52|385.72|0
1621905000000|2021-05-25 01:10:00|389.07|386.27|387.79|384.99|389.43|386.63|387.6|384.8|0
1621905300000|2021-05-25 01:15:00|387.6|384.8|389.8|387|389.8|387|387.42|384.62|0
1621905600000|2021-05-25 01:20:00|389.98|387.18|391.17|388.37|392.18|389.38|389.98|387.18|0
1621905900000|2021-05-25 01:25:00|391.26|388.46|391.63|388.83|391.81|389.01|390.34|387.54|0
1621906200000|2021-05-25 01:30:00|391.81|389.01|391.26|388.46|392.36|389.56|390.89|388.09|0
1621906500000|2021-05-25 01:35:00|391.44|388.64|391.07|388.27|391.81|389.01|390.71|387.91|0
1621906800000|2021-05-25 01:40:00|391.26|388.46|391.07|388.27|391.72|388.92|390.52|387.72|0
1621907100000|2021-05-25 01:45:00|390.98|388.18|390.16|387.36|391.81|389.01|390.16|387.36|0
1621907400000|2021-05-25 01:50:00|390.34|387.54|390.34|387.54|390.34|387.54|389.79|386.99|0
1621907700000|2021-05-25 01:55:00|390.15|387.35|390.7|387.9|390.8|388|389.79|386.99|0
1621908000000|2021-05-25 02:00:00|390.43|387.63|389.6|386.8|390.43|387.63|389.6|386.8|0
1621908300000|2021-05-25 02:05:00|389.7|386.9|389.97|387.17|390.33|387.53|389.42|386.62|0
1621908600000|2021-05-25 02:10:00|390.15|387.35|389.97|387.17|390.15|387.35|389.78|386.98|0
1621908900000|2021-05-25 02:15:00|390.15|387.35|390.33|387.53|391.43|388.63|390.15|387.35|0
1621909200000|2021-05-25 02:20:00|390.51|387.71|390.7|387.9|391.16|388.36|389.96|387.16|0
1621909500000|2021-05-25 02:25:00|390.51|387.71|390.51|387.71|390.88|388.08|390.33|387.53|0
1621909800000|2021-05-25 02:30:00|390.33|387.53|390.69|387.89|391.24|388.44|390.33|387.53|0
1621910100000|2021-05-25 02:35:00|390.88|388.08|390.51|387.71|391.06|388.26|390.33|387.53|0
1621910400000|2021-05-25 02:40:00|390.33|387.53|390.14|387.34|390.51|387.71|389.96|387.16|0
1621910700000|2021-05-25 02:45:00|390.05|387.25|390.14|387.34|390.32|387.52|389.69|386.89|0
1621911000000|2021-05-25 02:50:00|389.96|387.16|389.77|386.97|390.14|387.34|389.41|386.61|0
1621911300000|2021-05-25 02:55:00|389.59|386.79|389.4|386.6|389.59|386.79|389.22|386.42|0
1621911600000|2021-05-25 03:00:00|389.22|386.42|389.4|386.6|389.77|386.97|389.04|386.24|0
1621911900000|2021-05-25 03:05:00|389.5|386.7|389.4|386.6|389.77|386.97|389.22|386.42|0
1621912200000|2021-05-25 03:10:00|389.22|386.42|389.04|386.24|389.4|386.6|389.04|386.24|0
1621912500000|2021-05-25 03:15:00|389.03|386.23|388.76|385.96|389.03|386.23|388.49|385.69|0
1621912800000|2021-05-25 03:20:00|388.67|385.87|388.67|385.87|388.95|386.15|388.4|385.6|0
1621913100000|2021-05-25 03:25:00|388.48|385.68|388.4|385.6|388.67|385.87|388.3|385.5|0
1621913400000|2021-05-25 03:30:00|388.67|385.87|388.66|385.86|388.67|385.87|388.3|385.5|0
1621913700000|2021-05-25 03:35:00|388.48|385.68|388.48|385.68|388.58|385.78|388.12|385.32|0
1621914000000|2021-05-25 03:40:00|388.58|385.78|388.66|385.86|388.66|385.86|388.3|385.5|0
1621914300000|2021-05-25 03:45:00|388.76|385.96|389.03|386.23|389.03|386.23|388.66|385.86|0
1621914600000|2021-05-25 03:50:00|388.84|386.04|389.03|386.23|389.03|386.23|388.66|385.86|0
1621914900000|2021-05-25 03:55:00|388.84|386.04|389.02|386.22|389.02|386.22|388.66|385.86|0
1621915200000|2021-05-25 04:00:00|389.76|386.96|389.39|386.59|389.76|386.96|389.21|386.41|0
1621915500000|2021-05-25 04:05:00|389.57|386.77|389.57|386.77|389.75|386.95|389.39|386.59|0
1621915800000|2021-05-25 04:10:00|389.75|386.95|389.94|387.14|389.94|387.14|389.67|386.87|0
1621916100000|2021-05-25 04:15:00|389.75|386.95|389.38|386.58|389.75|386.95|389.38|386.58|0
1621916400000|2021-05-25 04:20:00|389.48|386.68|389.57|386.77|389.75|386.95|389.2|386.4|0
1621916700000|2021-05-25 04:25:00|389.66|386.86|389.75|386.95|389.93|387.13|389.57|386.77|0
1621917000000|2021-05-25 04:30:00|389.66|386.86|389.38|386.58|389.66|386.86|389.2|386.4|0
1621917300000|2021-05-25 04:35:00|389.56|386.76|389.56|386.76|389.56|386.76|389.38|386.58|0
1621917600000|2021-05-25 04:40:00|389.38|386.58|389.38|386.58|389.38|386.58|389.2|386.4|0
1621917900000|2021-05-25 04:45:00|389.56|386.76|389.74|386.94|389.74|386.94|389.56|386.76|0
1621918200000|2021-05-25 04:50:00|389.56|386.76|389.38|386.58|389.56|386.76|389.19|386.39|0
1621918500000|2021-05-25 04:55:00|389.56|386.76|389.56|386.76|389.74|386.94|389.38|386.58|0
1621918800000|2021-05-25 05:00:00|389.74|386.94|388.82|386.02|389.74|386.94|388.82|386.02|0
1621919100000|2021-05-25 05:05:00|388.74|385.94|388.64|385.84|388.82|386.02|388.09|385.29|0
1621919400000|2021-05-25 05:10:00|388.74|385.94|389.01|386.21|389.55|386.75|388.64|385.84|0
1621919700000|2021-05-25 05:15:00|389|386.2|389|386.2|389.19|386.39|389|386.2|0
1621920000000|2021-05-25 05:20:00|388.92|386.12|387.91|385.11|389|386.2|387.72|384.92|0
1621920300000|2021-05-25 05:25:00|388.09|385.29|387.9|385.1|388.45|385.65|387.9|385.1|0
1621920600000|2021-05-25 05:30:00|387.72|384.92|386.99|384.19|387.9|385.1|386.81|384.01|0
1621920900000|2021-05-25 05:35:00|387.17|384.37|386.62|383.82|387.54|384.74|386.54|383.74|0
1621921200000|2021-05-25 05:40:00|386.72|383.92|386.99|384.19|386.99|384.19|386.62|383.82|0
1621921500000|2021-05-25 05:45:00|386.81|384.01|386.99|384.19|387.35|384.55|386.81|384.01|0
1621921800000|2021-05-25 05:50:00|386.9|384.1|386.99|384.19|387.17|384.37|386.62|383.82|0
1621922100000|2021-05-25 05:55:00|387.17|384.37|386.8|384|387.17|384.37|386.71|383.91|0
1621922400000|2021-05-25 06:00:00|386.62|383.82|385.34|382.54|386.98|384.18|384.98|382.18|0
1621922700000|2021-05-25 06:05:00|385.52|382.72|385.34|382.54|385.89|383.09|384.98|382.18|0
1621923000000|2021-05-25 06:10:00|385.25|382.45|383.52|380.72|385.34|382.54|383.52|380.72|0
1621923300000|2021-05-25 06:15:00|383.34|380.54|382.98|380.18|383.52|380.72|381.53|378.73|0
1621923600000|2021-05-25 06:20:00|382.79|379.99|383.16|380.36|383.16|380.36|382.61|379.81|0
1621923900000|2021-05-25 06:25:00|383.34|380.54|383.52|380.72|383.88|381.08|383.34|380.54|0
1621924200000|2021-05-25 06:30:00|383.61|380.81|384.06|381.26|384.06|381.26|383.15|380.35|0
1621924500000|2021-05-25 06:35:00|383.88|381.08|382.97|380.17|384.24|381.44|382.97|380.17|0
1621924800000|2021-05-25 06:40:00|382.79|379.99|382.79|379.99|382.97|380.17|381.88|379.08|0
1621925100000|2021-05-25 06:45:00|382.97|380.17|382.61|379.81|383.15|380.35|381.7|378.9|0
1621925400000|2021-05-25 06:50:00|382.79|379.99|382.97|380.17|383.33|380.53|382.79|379.99|0
1621925700000|2021-05-25 06:55:00|383.15|380.35|383.33|380.53|383.51|380.71|382.24|379.44|0
1621926000000|2021-05-25 07:00:00|383.51|380.71|382.5|379.7|384.46|381.66|382.5|379.7|0
1621926300000|2021-05-25 07:05:00|382.49|380.09|383.58|381.18|383.94|381.54|381.94|379.54|0
1621926600000|2021-05-25 07:10:00|383.76|381.36|383.39|380.99|384.12|381.72|383.21|380.81|0
1621926900000|2021-05-25 07:15:00|383.58|381.18|383.94|381.54|384.12|381.72|382.48|380.08|0
1621927200000|2021-05-25 07:20:00|383.76|381.36|383.57|381.17|383.76|381.36|383.03|380.63|0
1621927500000|2021-05-25 07:25:00|383.39|380.99|383.39|380.99|383.94|381.54|383.03|380.63|0
1621927800000|2021-05-25 07:30:00|383.49|381.09|384.67|382.27|384.85|382.45|383.39|380.99|0
1621928100000|2021-05-25 07:35:00|384.85|382.45|384.48|382.08|386.13|383.73|384.48|382.08|0
1621928400000|2021-05-25 07:40:00|384.66|382.26|384.85|382.45|385.03|382.63|384.48|382.08|0
1621928700000|2021-05-25 07:45:00|385.03|382.63|384.48|382.08|385.21|382.81|384.12|381.72|0
1621929000000|2021-05-25 07:50:00|384.66|382.26|385.03|382.63|385.57|383.17|384.3|381.9|0
1621929300000|2021-05-25 07:55:00|384.84|382.44|385.21|382.81|385.57|383.17|384.66|382.26|0
1621929600000|2021-05-25 08:00:00|385.39|382.99|384.75|382.35|385.76|383.36|384.29|381.89|0
1621929900000|2021-05-25 08:05:00|384.84|382.44|384.66|382.26|385.57|383.17|384.47|382.07|0
1621930200000|2021-05-25 08:10:00|384.84|382.44|384.66|382.26|385.2|382.8|384.66|382.26|0
1621930500000|2021-05-25 08:15:00|384.84|382.44|386.67|384.27|386.67|384.27|384.66|382.26|0
1621930800000|2021-05-25 08:20:00|386.58|384.18|385.75|383.35|386.67|384.27|385.38|382.98|0
1621931100000|2021-05-25 08:25:00|385.57|383.17|384.65|382.25|385.57|383.17|384.65|382.25|0
1621931400000|2021-05-25 08:30:00|384.56|382.16|384.47|382.07|384.83|382.43|384.29|381.89|0
1621931700000|2021-05-25 08:35:00|384.38|381.98|384.28|381.88|384.65|382.25|384.1|381.7|0
1621932000000|2021-05-25 08:40:00|384.1|381.7|385.2|382.8|385.2|382.8|384.1|381.7|0
1621932300000|2021-05-25 08:45:00|385.01|382.61|384.46|382.06|385.01|382.61|384.1|381.7|0
1621932600000|2021-05-25 08:50:00|384.74|382.34|384.28|381.88|385.01|382.61|384.1|381.7|0
1621932900000|2021-05-25 08:55:00|384.1|381.7|383.91|381.51|384.28|381.88|383.91|381.51|0
1621933200000|2021-05-25 09:00:00|384.1|381.7|384.28|381.88|385.01|382.61|384.1|381.7|0
1621933500000|2021-05-25 09:05:00|384.46|382.06|384.28|381.88|384.64|382.24|384.09|381.69|0
1621933800000|2021-05-25 09:10:00|384.46|382.06|383.91|381.51|384.64|382.24|383.91|381.51|0
1621934100000|2021-05-25 09:15:00|384.09|381.69|383.91|381.51|384.28|381.88|383.91|381.51|0
1621934400000|2021-05-25 09:20:00|383.73|381.33|383.91|381.51|384.46|382.06|383.73|381.33|0
1621934700000|2021-05-25 09:25:00|383.82|381.42|384.09|381.69|384.27|381.87|383.82|381.42|0
1621935000000|2021-05-25 09:30:00|384.27|381.87|384.09|381.69|384.27|381.87|383.72|381.32|0
1621935300000|2021-05-25 09:35:00|383.91|381.51|383.9|381.5|384.09|381.69|383.82|381.42|0
1621935600000|2021-05-25 09:40:00|383.82|381.42|383.72|381.32|383.9|381.5|383.72|381.32|0
1621935900000|2021-05-25 09:45:00|383.9|381.5|384.81|382.41|384.81|382.41|383.9|381.5|0
1621936200000|2021-05-25 09:50:00|384.63|382.23|384.27|381.87|384.73|382.33|384.08|381.68|0
1621936500000|2021-05-25 09:55:00|384.08|381.68|383.72|381.32|384.08|381.68|383.63|381.23|0
1621936800000|2021-05-25 10:00:00|383.53|381.13|382.44|380.04|383.53|381.13|382.26|379.86|0
1621937100000|2021-05-25 10:05:00|382.62|380.22|383.17|380.77|383.17|380.77|382.44|380.04|0
1621937400000|2021-05-25 10:10:00|383.35|380.95|385.54|383.14|385.72|383.32|383.35|380.95|0
1621937700000|2021-05-25 10:15:00|385.45|383.05|385.72|383.32|386.27|383.87|385.36|382.96|0
1621938000000|2021-05-25 10:20:00|385.54|383.14|385.35|382.95|386.09|383.69|385.35|382.95|0
1621938300000|2021-05-25 10:25:00|385.27|382.87|385.72|383.32|385.9|383.5|385.27|382.87|0
1621938600000|2021-05-25 10:30:00|385.9|383.5|386.45|384.05|386.45|384.05|385.54|383.14|0
1621938900000|2021-05-25 10:35:00|386.63|384.23|386.08|383.68|386.82|384.42|385.99|383.59|0
1621939200000|2021-05-25 10:40:00|385.9|383.5|385.9|383.5|386.45|384.05|385.9|383.5|0
1621939500000|2021-05-25 10:45:00|385.99|383.59|385.71|383.31|386.08|383.68|385.53|383.13|0
1621939800000|2021-05-25 10:50:00|385.81|383.41|385.9|383.5|386.26|383.86|385.62|383.22|0
1621940100000|2021-05-25 10:55:00|385.89|383.49|386.44|384.04|386.44|384.04|385.89|383.49|0
1621940400000|2021-05-25 11:00:00|386.63|384.23|385.89|383.49|386.99|384.59|385.89|383.49|0
1621940700000|2021-05-25 11:05:00|386.08|383.68|384.79|382.39|386.08|383.68|384.61|382.21|0
1621941000000|2021-05-25 11:10:00|384.98|382.58|384.79|382.39|384.98|382.58|384.52|382.12|0
1621941300000|2021-05-25 11:15:00|384.98|382.58|384.06|381.66|384.98|382.58|384.06|381.66|0
1621941600000|2021-05-25 11:20:00|384.24|381.84|384.06|381.66|384.24|381.84|384.06|381.66|0
1621941900000|2021-05-25 11:25:00|384.24|381.84|384.06|381.66|384.24|381.84|384.06|381.66|0
1621942200000|2021-05-25 11:30:00|383.69|381.29|383.88|381.48|383.88|381.48|383.51|381.11|0
1621942500000|2021-05-25 11:35:00|383.69|381.29|383.87|381.47|384.06|381.66|383.69|381.29|0
1621942800000|2021-05-25 11:40:00|383.69|381.29|383.87|381.47|384.42|382.02|383.51|381.11|0
1621943100000|2021-05-25 11:45:00|383.69|381.29|383.51|381.11|383.87|381.47|383.14|380.74|0
1621943400000|2021-05-25 11:50:00|383.32|380.92|383.32|380.92|383.32|380.92|382.96|380.56|0
1621943700000|2021-05-25 11:55:00|383.14|380.74|383.5|381.1|383.69|381.29|383.14|380.74|0
1621944000000|2021-05-25 12:00:00|383.42|381.02|383.69|381.29|383.69|381.29|383.14|380.74|0
1621944300000|2021-05-25 12:05:00|383.78|381.38|383.32|380.92|383.87|381.47|383.23|380.83|0
1621944600000|2021-05-25 12:10:00|383.5|381.1|383.87|381.47|384.23|381.83|383.5|381.1|0
1621944900000|2021-05-25 12:15:00|383.68|381.28|384.41|382.01|384.59|382.19|383.68|381.28|0
1621945200000|2021-05-25 12:20:00|384.59|382.19|384.41|382.01|384.96|382.56|384.05|381.65|0
1621945500000|2021-05-25 12:25:00|384.59|382.19|384.41|382.01|384.96|382.56|384.23|381.83|0
1621945800000|2021-05-25 12:30:00|384.5|382.1|384.96|382.56|385.23|382.83|384.23|381.83|0
1621946100000|2021-05-25 12:35:00|384.77|382.37|383.86|381.46|384.96|382.56|383.86|381.46|0
1621946400000|2021-05-25 12:40:00|383.68|381.28|384.22|381.82|384.22|381.82|383.68|381.28|0
1621946700000|2021-05-25 12:45:00|384.04|381.64|384.59|382.19|384.77|382.37|383.86|381.46|0
1621947000000|2021-05-25 12:50:00|384.77|382.37|385.68|383.28|385.87|383.47|384.77|382.37|0
1621947300000|2021-05-25 12:55:00|385.86|383.46|385.32|382.92|386.23|383.83|385.32|382.92|0
1621947600000|2021-05-25 13:00:00|385.13|382.73|385.31|382.91|386.05|383.65|384.58|382.18|0
1621947900000|2021-05-25 13:05:00|385.13|382.73|385.31|382.91|386.04|383.64|385.13|382.73|0
1621948200000|2021-05-25 13:10:00|385.5|383.1|384.22|381.82|385.5|383.1|384.22|381.82|0
1621948500000|2021-05-25 13:15:00|384.4|382|385.49|383.09|385.86|383.46|384.22|381.82|0
1621948800000|2021-05-25 13:20:00|385.31|382.91|385.13|382.73|385.31|382.91|384.94|382.54|0
1621949100000|2021-05-25 13:25:00|385.22|382.82|384.94|382.54|385.67|383.27|384.94|382.54|0
1621949400000|2021-05-25 13:30:00|384.67|382.27|385.67|383.27|386.22|383.82|382.21|379.81|0
1621949700000|2021-05-25 13:35:00|385.85|383.45|384.57|382.17|386.4|384|384.21|381.81|0
1621950000000|2021-05-25 13:40:00|384.39|381.99|386.22|383.82|386.22|383.82|384.21|381.81|0
1621950300000|2021-05-25 13:45:00|387.13|384.73|389.89|387.49|389.89|387.49|386.22|383.82|0
1621950600000|2021-05-25 13:50:00|390.25|387.85|391.17|388.77|392.65|390.25|389.52|387.12|0
1621950900000|2021-05-25 13:55:00|390.99|388.59|392.38|389.98|392.46|390.06|389.15|386.75|0
1621951200000|2021-05-25 14:00:00|392.46|390.06|391.72|389.32|393.02|390.62|390.07|387.67|0
1621951500000|2021-05-25 14:05:00|391.36|388.96|390.8|388.4|392.46|390.06|389.7|387.3|0
1621951800000|2021-05-25 14:10:00|390.62|388.22|391.35|388.95|392.46|390.06|389.88|387.48|0
1621952100000|2021-05-25 14:15:00|391.17|388.77|392.68|390.28|392.86|390.46|389.88|387.48|0
1621952400000|2021-05-25 14:20:00|392.86|390.46|391.38|388.98|392.86|390.46|390.65|388.25|0
1621952700000|2021-05-25 14:25:00|391.2|388.8|391.2|388.8|392.12|389.72|390.28|387.88|0
1621953000000|2021-05-25 14:30:00|391.11|388.71|394.89|392.49|394.89|392.49|390.83|388.43|0
1621953300000|2021-05-25 14:35:00|394.71|392.31|393.88|391.48|394.89|392.49|393.41|391.01|0
1621953600000|2021-05-25 14:40:00|393.78|391.38|392.26|389.86|394.84|392.44|392.08|389.68|0
1621953900000|2021-05-25 14:45:00|392.44|390.04|391.89|389.49|392.63|390.23|391.34|388.94|0
1621954200000|2021-05-25 14:50:00|392.07|389.67|392.44|390.04|392.99|390.59|391.71|389.31|0
1621954500000|2021-05-25 14:55:00|392.07|389.67|391.89|389.49|392.26|389.86|390.78|388.38|0
1621954800000|2021-05-25 15:00:00|392.07|389.67|395.12|392.72|395.95|393.55|391.62|389.22|0
1621955100000|2021-05-25 15:05:00|395.49|393.09|395.39|392.99|396.5|394.1|394.65|392.25|0
1621955400000|2021-05-25 15:10:00|395.58|393.18|393.64|391.24|395.95|393.55|393.17|390.77|0
1621955700000|2021-05-25 15:15:00|393.36|390.96|396.68|394.28|397.8|395.4|393.36|390.96|0
1621956000000|2021-05-25 15:20:00|396.87|394.47|396.31|393.91|397.24|394.84|395.39|392.99|0
1621956300000|2021-05-25 15:25:00|396.13|393.73|398.54|396.14|399.28|396.88|395.94|393.54|0
1621956600000|2021-05-25 15:30:00|398.72|396.32|402.47|400.07|403.96|401.56|397.98|395.58|0
1621956900000|2021-05-25 15:35:00|401.91|399.51|401.54|399.14|402.66|400.26|400.43|398.03|0
1621957200000|2021-05-25 15:40:00|401.45|399.05|400.43|398.03|402.28|399.88|400.06|397.66|0
1621957500000|2021-05-25 15:45:00|400.24|397.84|399.69|397.29|400.8|398.4|398.67|396.27|0
1621957800000|2021-05-25 15:50:00|399.5|397.1|399.68|397.28|401.91|399.51|399.31|396.91|0
1621958100000|2021-05-25 15:55:00|399.5|397.1|397.28|394.88|400.05|397.65|397.28|394.88|0
1621958400000|2021-05-25 16:00:00|397.09|394.69|397.28|394.88|398.2|395.8|396.72|394.32|0
1621958700000|2021-05-25 16:05:00|397.19|394.79|394.88|392.48|398.02|395.62|394.88|392.48|0
1621959000000|2021-05-25 16:10:00|395.06|392.66|394.51|392.11|395.25|392.85|394.14|391.74|0
1621959300000|2021-05-25 16:15:00|394.33|391.93|394.14|391.74|395.25|392.85|393.96|391.56|0
1621959600000|2021-05-25 16:20:00|393.77|391.37|394.51|392.11|394.51|392.11|393.04|390.64|0
1621959900000|2021-05-25 16:25:00|394.69|392.29|394.14|391.74|395.06|392.66|393.59|391.19|0
1621960200000|2021-05-25 16:30:00|393.95|391.55|393.22|390.82|394.14|391.74|393.03|390.63|0
1621960500000|2021-05-25 16:35:00|393.31|390.91|394.5|392.1|395.06|392.66|393.31|390.91|0
1621960800000|2021-05-25 16:40:00|394.14|391.74|394.41|392.01|395.7|393.3|393.95|391.55|0
1621961100000|2021-05-25 16:45:00|394.5|392.1|395.61|393.21|395.61|393.21|393.77|391.37|0
1621961400000|2021-05-25 16:50:00|395.79|393.39|394.87|392.47|395.97|393.57|394.13|391.73|0
1621961700000|2021-05-25 16:55:00|394.78|392.38|395.24|392.84|395.6|393.2|394.68|392.28|0
1621962000000|2021-05-25 17:00:00|395.42|393.02|399.48|397.08|399.48|397.08|395.42|393.02|0
1621962300000|2021-05-25 17:05:00|399.3|396.9|399.11|396.71|400.59|398.19|398.55|396.15|0
1621962600000|2021-05-25 17:10:00|399.3|396.9|397.26|394.86|399.48|397.08|397.26|394.86|0
1621962900000|2021-05-25 17:15:00|397.08|394.68|396.52|394.12|397.63|395.23|395.6|393.2|0
1621963200000|2021-05-25 17:20:00|396.34|393.94|394.86|392.46|396.7|394.3|394.68|392.28|0
1621963500000|2021-05-25 17:25:00|395.04|392.64|395.41|393.01|396.52|394.12|394.86|392.46|0
1621963800000|2021-05-25 17:30:00|395.6|393.2|395.59|393.19|396.52|394.12|395.04|392.64|0
1621964100000|2021-05-25 17:35:00|395.51|393.11|395.59|393.19|397.07|394.67|394.86|392.46|0
1621964400000|2021-05-25 17:40:00|395.78|393.38|397.44|395.04|398.55|396.15|395.78|393.38|0
1621964700000|2021-05-25 17:45:00|397.62|395.22|397.81|395.41|397.81|395.41|396.88|394.48|0
1621965000000|2021-05-25 17:50:00|397.9|395.5|398.17|395.77|398.91|396.51|397.07|394.67|0
1621965300000|2021-05-25 17:55:00|397.62|395.22|397.99|395.59|398.54|396.14|397.25|394.85|0
1621965600000|2021-05-25 18:00:00|397.8|395.4|400.76|398.36|401.51|399.11|397.62|395.22|0
1621965900000|2021-05-25 18:05:00|400.58|398.18|400.02|397.62|400.76|398.36|399.47|397.07|0
1621966200000|2021-05-25 18:10:00|400.21|397.81|399.65|397.25|400.95|398.55|399.28|396.88|0
1621966500000|2021-05-25 18:15:00|399.83|397.43|400.95|398.55|401.13|398.73|399.09|396.69|0
1621966800000|2021-05-25 18:20:00|401.13|398.73|401.69|399.29|401.87|399.47|400.02|397.62|0
1621967100000|2021-05-25 18:25:00|401.5|399.1|401.31|398.91|402.06|399.66|400.57|398.17|0
1621967400000|2021-05-25 18:30:00|401.69|399.29|400.57|398.17|402.06|399.66|399.46|397.06|0
1621967700000|2021-05-25 18:35:00|400.76|398.36|399.27|396.87|401.13|398.73|399.27|396.87|0
1621968000000|2021-05-25 18:40:00|399.46|397.06|399.09|396.69|399.46|397.06|398.16|395.76|0
1621968300000|2021-05-25 18:45:00|399|396.6|399.64|397.24|400.29|397.89|398.81|396.41|0
1621968600000|2021-05-25 18:50:00|399.83|397.43|401.22|398.82|401.87|399.47|399.08|396.68|0
1621968900000|2021-05-25 18:55:00|400.94|398.54|400.94|398.54|401.49|399.09|399.64|397.24|0
1621969200000|2021-05-25 19:00:00|401.12|398.72|404.47|402.07|404.47|402.07|401.12|398.72|0
1621969500000|2021-05-25 19:05:00|404.65|402.25|404.65|402.25|404.65|402.25|402.98|400.58|0
1621969800000|2021-05-25 19:10:00|404.47|402.07|404.65|402.25|404.65|402.25|403.35|400.95|0
1621970100000|2021-05-25 19:15:00|405.03|402.63|402.79|400.39|405.03|402.63|402.6|400.2|0
1621970400000|2021-05-25 19:20:00|402.97|400.57|400|397.6|403.16|400.76|399.45|397.05|0
1621970700000|2021-05-25 19:25:00|399.63|397.23|400.37|397.97|400.37|397.97|398.15|395.75|0
1621971000000|2021-05-25 19:30:00|400.19|397.79|402.97|400.57|403.72|401.32|400.19|397.79|0
1621971300000|2021-05-25 19:35:00|402.6|400.2|400.74|398.34|403.53|401.13|400|397.6|0
1621971600000|2021-05-25 19:40:00|401.11|398.71|401.67|399.27|402.41|400.01|400|397.6|0
1621971900000|2021-05-25 19:45:00|401.48|399.08|403.53|401.13|403.71|401.31|400.55|398.15|0
1621972200000|2021-05-25 19:50:00|404.08|401.68|404.83|402.43|406.32|403.92|402.22|399.82|0
1621972500000|2021-05-25 19:55:00|404.64|402.24|402.04|399.64|404.64|402.24|401.29|398.89|0
1621972800000|2021-05-25 20:00:00|401.66|399.26|401.85|399.45|402.41|400.01|401.66|399.26|0
1621973100000|2021-05-25 20:05:00|401.66|399.26|401.1|398.7|402.22|399.82|401.1|398.7|0
1621973400000|2021-05-25 20:10:00|400.92|398.52|401.94|399.54|402.13|399.73|400.92|398.52|0
1621973700000|2021-05-25 20:15:00|401.97|399.17|401.89|399.09|402.33|399.53|401.79|398.99|0
1621974000000|2021-05-25 20:20:00|401.92|399.12|401.86|399.06|402.02|399.22|401.86|399.06|0
1621974300000|2021-05-25 20:25:00|401.89|399.09|401.56|398.76|401.89|399.09|401.56|398.76|0
1621974600000|2021-05-25 20:30:00|401.95|399.15|401.21|398.41|401.95|399.15|401.02|398.22|0
1621974900000|2021-05-25 20:35:00|401.02|398.22|401.02|398.22|401.21|398.41|400.28|397.48|0
1621975200000|2021-05-25 20:40:00|400.84|398.04|401.02|398.22|401.21|398.41|400.84|398.04|0
1621975500000|2021-05-25 20:45:00|401.21|398.41|401.21|398.41|401.21|398.41|401.02|398.22|0
1621975800000|2021-05-25 20:50:00|401.02|398.22|400.83|398.03|401.21|398.41|400.65|397.85|0
1621976100000|2021-05-25 20:55:00|401.02|398.22|399.72|396.92|401.2|398.4|399.53|396.73|0
1621976400000|2021-05-25 21:00:00|399.75|396.95|399.88|397.08|399.91|397.11|399.61|396.81|0
1621976700000|2021-05-25 21:05:00|399.83|397.03|399.83|397.03|399.85|397.05|399.83|397.03|0
1621977000000|2021-05-25 21:10:00|399.85|397.05|399.93|397.13|399.98|397.18|399.83|397.03|0
1621977300000|2021-05-25 21:15:00|399.96|397.16|399.93|397.13|399.96|397.16|399.91|397.11|0
1621977900000|2021-05-25 21:25:00|399.98|397.18|399.98|397.18|399.98|397.18|399.93|397.13|0
1621978200000|2021-05-25 21:30:00|400.01|397.21|399.93|397.13|400.36|397.56|399.74|396.94|0
1621978500000|2021-05-25 21:35:00|399.84|397.04|399.87|397.07|399.87|397.07|399.66|396.86|0
1621978800000|2021-05-25 21:40:00|399.9|397.1|399.92|397.12|399.92|397.12|399.79|396.99|0
1621979100000|2021-05-25 21:45:00|400|397.2|400.22|397.42|400.3|397.5|399.87|397.07|0
1621979400000|2021-05-25 21:50:00|400.2|397.4|400.05|397.25|400.2|397.4|400|397.2|0
1621979700000|2021-05-25 21:55:00|400.08|397.28|399.84|397.04|400.11|397.31|399.57|396.77|0
1621980000000|2021-05-25 22:00:00|399.7|396.9|398.78|395.98|400.16|397.36|398.22|395.42|0
1621980300000|2021-05-25 22:05:00|398.87|396.07|399.05|396.25|399.79|396.99|398.68|395.88|0
1621980600000|2021-05-25 22:10:00|399.15|396.35|399.42|396.62|399.42|396.62|398.49|395.69|0
1621980900000|2021-05-25 22:15:00|399.6|396.8|399.05|396.25|399.6|396.8|399.05|396.25|0
1621981200000|2021-05-25 22:20:00|398.86|396.06|398.03|395.23|398.86|396.06|397.57|394.77|0
1621981500000|2021-05-25 22:25:00|398.12|395.32|397.94|395.14|398.12|395.32|397.75|394.95|0
1621981800000|2021-05-25 22:30:00|397.75|394.95|397.2|394.4|397.75|394.95|397.11|394.31|0
1621982100000|2021-05-25 22:35:00|397.11|394.31|396.46|393.66|397.2|394.4|395.9|393.1|0
1621982400000|2021-05-25 22:40:00|396.27|393.47|396.27|393.47|396.46|393.66|395.9|393.1|0
1621982700000|2021-05-25 22:45:00|396.09|393.29|396.08|393.28|396.45|393.65|395.9|393.1|0
1621983000000|2021-05-25 22:50:00|396|393.2|396.08|393.28|396.27|393.47|395.9|393.1|0
1621983300000|2021-05-25 22:55:00|396.27|393.47|395.53|392.73|396.45|393.65|394.98|392.18|0
1621983600000|2021-05-25 23:00:00|395.34|392.54|396.45|393.65|396.45|393.65|395.34|392.54|0
1621983900000|2021-05-25 23:05:00|396.27|393.47|396.08|393.28|396.27|393.47|395.71|392.91|0
1621984200000|2021-05-25 23:10:00|395.9|393.1|396.08|393.28|396.45|393.65|395.89|393.09|0
1621984500000|2021-05-25 23:15:00|396.26|393.46|396.63|393.83|396.82|394.02|396.26|393.46|0
1621984800000|2021-05-25 23:20:00|396.45|393.65|396.63|393.83|396.63|393.83|396.44|393.64|0
1621985100000|2021-05-25 23:25:00|396.44|393.64|396.81|394.01|396.81|394.01|396.44|393.64|0
1621985400000|2021-05-25 23:30:00|397|394.2|396.07|393.27|397|394.2|395.89|393.09|0
1621985700000|2021-05-25 23:35:00|395.89|393.09|396.07|393.27|396.44|393.64|395.8|393|0
1621986000000|2021-05-25 23:40:00|395.89|393.09|396.07|393.27|396.26|393.46|395.7|392.9|0
1621986300000|2021-05-25 23:45:00|395.89|393.09|396.62|393.82|396.99|394.19|395.89|393.09|0
1621986600000|2021-05-25 23:50:00|396.81|394.01|396.25|393.45|396.81|394.01|396.07|393.27|0
1621986900000|2021-05-25 23:55:00|396.16|393.36|395.7|392.9|396.25|393.45|395.7|392.9|0
1621987200000|2021-05-26 00:00:00|395.88|393.08|394.59|391.79|396.72|393.92|394.41|391.61|0
1621987500000|2021-05-26 00:05:00|394.96|392.16|393.12|390.32|394.96|392.16|393.12|390.32|0
1621987800000|2021-05-26 00:10:00|393.03|390.23|393.3|390.5|393.49|390.69|392.57|389.77|0
1621988100000|2021-05-26 00:15:00|393.4|390.6|392.93|390.13|393.4|390.6|392.38|389.58|0
1621988400000|2021-05-26 00:20:00|393.12|390.32|392.93|390.13|393.48|390.68|392.38|389.58|0
1621988700000|2021-05-26 00:25:00|392.75|389.95|392.75|389.95|393.48|390.68|392.75|389.95|0
1621989000000|2021-05-26 00:30:00|392.93|390.13|393.11|390.31|393.48|390.68|392.75|389.95|0
1621989300000|2021-05-26 00:35:00|393.21|390.41|392.75|389.95|393.3|390.5|392.56|389.76|0
1621989600000|2021-05-26 00:40:00|392.93|390.13|392.19|389.39|392.93|390.13|391.46|388.66|0
1621989900000|2021-05-26 00:45:00|392.01|389.21|392.38|389.58|392.56|389.76|391.64|388.84|0
1621990200000|2021-05-26 00:50:00|392.47|389.67|392.56|389.76|392.93|390.13|392.19|389.39|0
1621990500000|2021-05-26 00:55:00|392.74|389.94|392.74|389.94|392.92|390.12|392.19|389.39|0
1621990800000|2021-05-26 01:00:00|392.56|389.76|392.56|389.76|392.92|390.12|392.37|389.57|0
1621991100000|2021-05-26 01:05:00|392.74|389.94|393.47|390.67|393.66|390.86|392.55|389.75|0
1621991400000|2021-05-26 01:10:00|393.29|390.49|393.65|390.85|393.84|391.04|393.29|390.49|0
1621991700000|2021-05-26 01:15:00|393.75|390.95|393.84|391.04|394.21|391.41|393.47|390.67|0
1621992000000|2021-05-26 01:20:00|393.75|390.95|393.47|390.67|394.02|391.22|393.28|390.48|0
1621992300000|2021-05-26 01:25:00|393.65|390.85|393.1|390.3|393.65|390.85|392.92|390.12|0
1621992600000|2021-05-26 01:30:00|393.28|390.48|392.95|390.15|393.32|390.52|392.4|389.6|0
1621992900000|2021-05-26 01:35:00|392.77|389.97|391.85|389.05|392.95|390.15|391.67|388.87|0
1621993200000|2021-05-26 01:40:00|392.03|389.23|391.21|388.41|393.14|390.34|391.11|388.31|0
1621993500000|2021-05-26 01:45:00|391.11|388.31|392.21|389.41|392.4|389.6|390.75|387.95|0
1621993800000|2021-05-26 01:50:00|392.4|389.6|391.85|389.05|392.77|389.97|391.48|388.68|0
1621994100000|2021-05-26 01:55:00|392.03|389.23|392.95|390.15|393.13|390.33|392.03|389.23|0
1621994400000|2021-05-26 02:00:00|393.04|390.24|392.95|390.15|393.31|390.51|392.39|389.59|0
1621994700000|2021-05-26 02:05:00|393.04|390.24|392.39|389.59|393.13|390.33|392.39|389.59|0
1621995000000|2021-05-26 02:10:00|392.58|389.78|392.94|390.14|392.94|390.14|392.02|389.22|0
1621995300000|2021-05-26 02:15:00|392.85|390.05|392.57|389.77|392.94|390.14|392.57|389.77|0
1621995600000|2021-05-26 02:20:00|392.76|389.96|392.57|389.77|393.31|390.51|392.57|389.77|0
1621995900000|2021-05-26 02:25:00|392.76|389.96|392.76|389.96|393.12|390.32|392.48|389.68|0
1621996200000|2021-05-26 02:30:00|392.94|390.14|392.57|389.77|393.12|390.32|392.57|389.77|0
1621996500000|2021-05-26 02:35:00|392.75|389.95|392.2|389.4|392.75|389.95|391.75|388.95|0
1621996800000|2021-05-26 02:40:00|392.11|389.31|391.65|388.85|392.11|389.31|391.28|388.48|0
1621997100000|2021-05-26 02:45:00|391.74|388.94|392.38|389.58|392.38|389.58|391.65|388.85|0
1621997400000|2021-05-26 02:50:00|392.48|389.68|392.38|389.58|392.75|389.95|392.38|389.58|0
1621997700000|2021-05-26 02:55:00|392.2|389.4|391.83|389.03|392.48|389.68|391.83|389.03|0
1621998000000|2021-05-26 03:00:00|392.01|389.21|392.01|389.21|392.01|389.21|391.64|388.84|0
1621998300000|2021-05-26 03:05:00|391.83|389.03|392.01|389.21|392.38|389.58|391.64|388.84|0
1621998600000|2021-05-26 03:10:00|391.92|389.12|391.82|389.02|392.19|389.39|391.64|388.84|0
1621998900000|2021-05-26 03:15:00|391.64|388.84|391.27|388.47|391.82|389.02|391.18|388.38|0
1621999200000|2021-05-26 03:20:00|391.09|388.29|391.27|388.47|391.46|388.66|391.09|388.29|0
1621999500000|2021-05-26 03:25:00|391.46|388.66|391.64|388.84|391.82|389.02|391.37|388.57|0
1621999800000|2021-05-26 03:30:00|391.45|388.65|391.64|388.84|391.64|388.84|391.37|388.57|0
1622000100000|2021-05-26 03:35:00|391.45|388.65|391.63|388.83|392|389.2|391.45|388.65|0
1622000400000|2021-05-26 03:40:00|391.73|388.93|391.63|388.83|392|389.2|391.63|388.83|0
1622000700000|2021-05-26 03:45:00|391.82|389.02|391.63|388.83|391.82|389.02|391.45|388.65|0
1622001000000|2021-05-26 03:50:00|391.82|389.02|391.63|388.83|392|389.2|391.63|388.83|0
1622001300000|2021-05-26 03:55:00|391.81|389.01|392.18|389.38|392.28|389.48|391.81|389.01|0
1622001600000|2021-05-26 04:00:00|392.28|389.48|392.36|389.56|392.73|389.93|392.18|389.38|0
1622001900000|2021-05-26 04:05:00|392.46|389.66|392.55|389.75|392.55|389.75|392.36|389.56|0
1622002200000|2021-05-26 04:10:00|392.73|389.93|392.73|389.93|392.91|390.11|392.55|389.75|0
1622002500000|2021-05-26 04:15:00|392.91|390.11|392.36|389.56|392.91|390.11|392.27|389.47|0
1622002800000|2021-05-26 04:20:00|392.18|389.38|391.99|389.19|392.18|389.38|391.99|389.19|0
1622003100000|2021-05-26 04:25:00|392.17|389.37|391.81|389.01|392.27|389.47|391.81|389.01|0
1622003400000|2021-05-26 04:30:00|391.72|388.92|392.72|389.92|392.82|390.02|391.72|388.92|0
1622003700000|2021-05-26 04:35:00|392.82|390.02|392.54|389.74|392.91|390.11|392.54|389.74|0
1622004000000|2021-05-26 04:40:00|392.72|389.92|392.72|389.92|392.72|389.92|392.35|389.55|0
1622004300000|2021-05-26 04:45:00|392.54|389.74|392.54|389.74|392.72|389.92|392.35|389.55|0
1622004600000|2021-05-26 04:50:00|392.45|389.65|392.35|389.55|392.54|389.74|392.35|389.55|0
1622004900000|2021-05-26 04:55:00|392.53|389.73|392.53|389.73|392.53|389.73|392.53|389.73|0
1622005200000|2021-05-26 05:00:00|392.72|389.92|392.35|389.55|392.72|389.92|392.35|389.55|0
1622005500000|2021-05-26 05:05:00|392.16|389.36|391.25|388.45|392.44|389.64|391.25|388.45|0
1622005800000|2021-05-26 05:10:00|391.43|388.63|391.34|388.54|391.61|388.81|391.24|388.44|0
1622006100000|2021-05-26 05:15:00|391.24|388.44|391.79|388.99|391.79|388.99|391.24|388.44|0
1622006400000|2021-05-26 05:20:00|391.71|388.91|391.79|388.99|391.79|388.99|390.87|388.07|0
1622006700000|2021-05-26 05:25:00|391.61|388.81|390.91|388.11|391.79|388.99|390.91|388.11|0
1622007000000|2021-05-26 05:30:00|390.73|387.93|390.91|388.11|391.09|388.29|390.73|387.93|0
1622007300000|2021-05-26 05:35:00|391.09|388.29|390.72|387.92|391.09|388.29|390.72|387.92|0
1622007600000|2021-05-26 05:40:00|390.91|388.11|390.54|387.74|390.91|388.11|390.54|387.74|0
1622007900000|2021-05-26 05:45:00|390.63|387.83|390.54|387.74|390.91|388.11|390.35|387.55|0
1622008200000|2021-05-26 05:50:00|390.72|387.92|390.54|387.74|390.72|387.92|390.35|387.55|0
1622008500000|2021-05-26 05:55:00|390.72|387.92|390.9|388.1|391.09|388.29|390.72|387.92|0
1622008800000|2021-05-26 06:00:00|390.81|388.01|392.93|390.13|393.11|390.31|390.72|387.92|0
1622009100000|2021-05-26 06:05:00|393.11|390.31|394.77|391.97|396.44|393.64|393.11|390.31|0
1622009400000|2021-05-26 06:10:00|394.96|392.16|394.31|391.51|394.96|392.16|394.22|391.42|0
1622009700000|2021-05-26 06:15:00|394.4|391.6|394.13|391.33|394.59|391.79|393.66|390.86|0
1622010000000|2021-05-26 06:20:00|394.21|391.41|395.14|392.34|395.14|392.34|394.03|391.23|0
1622010300000|2021-05-26 06:25:00|394.95|392.15|394.4|391.6|394.95|392.15|394.21|391.41|0
1622010600000|2021-05-26 06:30:00|394.58|391.78|393.84|391.04|394.58|391.78|393.29|390.49|0
1622010900000|2021-05-26 06:35:00|393.66|390.86|392.55|389.75|393.84|391.04|392.55|389.75|0
1622011200000|2021-05-26 06:40:00|392.36|389.56|390.71|387.91|392.36|389.56|390.71|387.91|0
1622011500000|2021-05-26 06:45:00|390.52|387.72|389.24|386.44|390.52|387.72|388.5|385.7|0
1622011800000|2021-05-26 06:50:00|389.42|386.62|389.6|386.8|389.97|387.17|389.24|386.44|0
1622012100000|2021-05-26 06:55:00|389.7|386.9|389.6|386.8|389.79|386.99|388.69|385.89|0
1622012400000|2021-05-26 07:00:00|389.42|386.62|387.72|384.92|390.82|388.02|387.25|384.45|0
1622012700000|2021-05-26 07:05:00|387.42|385.02|388.34|385.94|388.34|385.94|386.97|384.57|0
1622013000000|2021-05-26 07:10:00|388.16|385.76|389.63|387.23|389.81|387.41|388.16|385.76|0
1622013300000|2021-05-26 07:15:00|389.44|387.04|391.2|388.8|391.47|389.07|389.44|387.04|0
1622013600000|2021-05-26 07:20:00|391.29|388.89|390.73|388.33|392.58|390.18|390.55|388.15|0
1622013900000|2021-05-26 07:25:00|390.92|388.52|391.65|389.25|392.02|389.62|390.73|388.33|0
1622014200000|2021-05-26 07:30:00|391.47|389.07|389.99|387.59|391.65|389.25|389.99|387.59|0
1622014500000|2021-05-26 07:35:00|390.18|387.78|390.54|388.14|391.1|388.7|389.99|387.59|0
1622014800000|2021-05-26 07:40:00|390.17|387.77|391.1|388.7|391.28|388.88|390.17|387.77|0
1622015100000|2021-05-26 07:45:00|390.82|388.42|390.91|388.51|391.46|389.06|390.36|387.96|0
1622015400000|2021-05-26 07:50:00|391.09|388.69|391.46|389.06|392.57|390.17|391.01|388.61|0
1622015700000|2021-05-26 07:55:00|391.28|388.88|390.54|388.14|391.46|389.06|390.54|388.14|0
1622016000000|2021-05-26 08:00:00|390.72|388.32|391.28|388.88|391.74|389.34|390.17|387.77|0
1622016300000|2021-05-26 08:05:00|391.46|389.06|389.34|386.94|391.46|389.06|389.34|386.94|0
1622016600000|2021-05-26 08:10:00|389.43|387.03|388.69|386.29|389.8|387.4|388.69|386.29|0
1622016900000|2021-05-26 08:15:00|388.79|386.39|389.8|387.4|390.35|387.95|388.51|386.11|0
1622017200000|2021-05-26 08:20:00|389.98|387.58|389.61|387.21|390.16|387.76|389.43|387.03|0
1622017500000|2021-05-26 08:25:00|389.43|387.03|389.24|386.84|389.61|387.21|389.06|386.66|0
1622017800000|2021-05-26 08:30:00|389.15|386.75|390.71|388.31|391.27|388.87|389.06|386.66|0
1622018100000|2021-05-26 08:35:00|390.63|388.23|391.27|388.87|391.64|389.24|390.53|388.13|0
1622018400000|2021-05-26 08:40:00|391.45|389.05|391.63|389.23|392.01|389.61|391.08|388.68|0
1622018700000|2021-05-26 08:45:00|391.55|389.15|391.63|389.23|392.19|389.79|391.27|388.87|0
1622019000000|2021-05-26 08:50:00|391.54|389.14|391.26|388.86|392|389.6|391.08|388.68|0
1622019300000|2021-05-26 08:55:00|391.08|388.68|391.08|388.68|391.26|388.86|390.89|388.49|0
1622019600000|2021-05-26 09:00:00|391.26|388.86|390.52|388.12|391.91|389.51|390.34|387.94|0
1622019900000|2021-05-26 09:05:00|390.43|388.03|389.6|387.2|390.52|388.12|389.41|387.01|0
1622020200000|2021-05-26 09:10:00|389.41|387.01|389.41|387.01|389.78|387.38|388.86|386.46|0
1622020500000|2021-05-26 09:15:00|389.23|386.83|389.78|387.38|389.97|387.57|389.23|386.83|0
1622020800000|2021-05-26 09:20:00|389.6|387.2|388.31|385.91|389.78|387.38|387.94|385.54|0
1622021100000|2021-05-26 09:25:00|388.12|385.72|387.2|384.8|388.31|385.91|387.2|384.8|0
1622021400000|2021-05-26 09:30:00|387.39|384.99|386.83|384.43|387.39|384.99|385.73|383.33|0
1622021700000|2021-05-26 09:35:00|387.02|384.62|387.2|384.8|387.75|385.35|387.02|384.62|0
1622022000000|2021-05-26 09:40:00|387.29|384.89|387.93|385.53|388.3|385.9|387.2|384.8|0
1622022300000|2021-05-26 09:45:00|388.12|385.72|390.14|387.74|390.33|387.93|388.12|385.72|0
1622022600000|2021-05-26 09:50:00|390.24|387.84|390.61|388.21|390.88|388.48|389.87|387.47|0
1622022900000|2021-05-26 09:55:00|390.69|388.29|391.06|388.66|391.25|388.85|390.32|387.92|0
1622023200000|2021-05-26 10:00:00|391.25|388.85|390.69|388.29|391.25|388.85|390.51|388.11|0
1622023500000|2021-05-26 10:05:00|390.6|388.2|390.51|388.11|390.79|388.39|390.32|387.92|0
1622023800000|2021-05-26 10:10:00|390.32|387.92|390.32|387.92|390.32|387.92|389.77|387.37|0
1622024100000|2021-05-26 10:15:00|390.5|388.1|391.24|388.84|391.43|389.03|390.14|387.74|0
1622024400000|2021-05-26 10:20:00|391.43|389.03|391.8|389.4|391.98|389.58|391.43|389.03|0
1622024700000|2021-05-26 10:25:00|391.61|389.21|390.87|388.47|391.61|389.21|390.5|388.1|0
1622025000000|2021-05-26 10:30:00|390.69|388.29|390.68|388.28|390.87|388.47|390.32|387.92|0
1622025300000|2021-05-26 10:35:00|390.5|388.1|390.68|388.28|390.87|388.47|390.41|388.01|0
1622025600000|2021-05-26 10:40:00|390.78|388.38|390.87|388.47|391.24|388.84|390.68|388.28|0
1622025900000|2021-05-26 10:45:00|390.78|388.38|390.87|388.47|391.6|389.2|390.78|388.38|0
1622026200000|2021-05-26 10:50:00|391.05|388.65|390.68|388.28|391.05|388.65|390.49|388.09|0
1622026500000|2021-05-26 10:55:00|390.49|388.09|391.05|388.65|391.23|388.83|390.31|387.91|0
1622026800000|2021-05-26 11:00:00|390.86|388.46|389.57|387.17|391.05|388.65|389.39|386.99|0
1622027100000|2021-05-26 11:05:00|389.67|387.27|390.12|387.72|390.68|388.28|389.39|386.99|0
1622027400000|2021-05-26 11:10:00|390.03|387.63|389.75|387.35|390.12|387.72|389.38|386.98|0
1622027700000|2021-05-26 11:15:00|389.57|387.17|389.2|386.8|389.57|387.17|388.83|386.43|0
1622028000000|2021-05-26 11:20:00|389.01|386.61|387.91|385.51|389.2|386.8|387.36|384.96|0
1622028300000|2021-05-26 11:25:00|387.72|385.32|388.46|386.06|388.64|386.24|386.62|384.22|0
1622028600000|2021-05-26 11:30:00|388.64|386.24|390.3|387.9|390.95|388.55|388.64|386.24|0
1622028900000|2021-05-26 11:35:00|390.48|388.08|390.48|388.08|390.85|388.45|389.93|387.53|0
1622029200000|2021-05-26 11:40:00|390.58|388.18|390.48|388.08|391.22|388.82|390.48|388.08|0
1622029500000|2021-05-26 11:45:00|390.67|388.27|391.03|388.63|391.04|388.64|390.48|388.08|0
1622029800000|2021-05-26 11:50:00|391.13|388.73|390.85|388.45|391.22|388.82|390.85|388.45|0
1622030100000|2021-05-26 11:55:00|390.95|388.55|391.03|388.63|391.03|388.63|390.85|388.45|0
1622030400000|2021-05-26 12:00:00|390.94|388.54|389.74|387.34|391.22|388.82|389.74|387.34|0
1622030700000|2021-05-26 12:05:00|389.92|387.52|389.55|387.15|389.92|387.52|389.37|386.97|0
1622031000000|2021-05-26 12:10:00|389.74|387.34|389.37|386.97|389.92|387.52|389.18|386.78|0
1622031300000|2021-05-26 12:15:00|389.55|387.15|389.37|386.97|389.74|387.34|389.18|386.78|0
1622031600000|2021-05-26 12:20:00|389.55|387.15|389.18|386.78|389.55|387.15|388.81|386.41|0
1622031900000|2021-05-26 12:25:00|389|386.6|388.44|386.04|389.18|386.78|388.26|385.86|0
1622032200000|2021-05-26 12:30:00|388.63|386.23|388.81|386.41|389.18|386.78|388.44|386.04|0
1622032500000|2021-05-26 12:35:00|388.99|386.59|388.81|386.41|389.18|386.78|388.44|386.04|0
1622032800000|2021-05-26 12:40:00|388.99|386.59|388.81|386.41|389.18|386.78|388.44|386.04|0
1622033100000|2021-05-26 12:45:00|388.99|386.59|390.84|388.44|390.84|388.44|388.81|386.41|0
1622033400000|2021-05-26 12:50:00|390.65|388.25|390.47|388.07|390.65|388.25|390.19|387.79|0
1622033700000|2021-05-26 12:55:00|390.28|387.88|392.5|390.1|393.98|391.58|390.1|387.7|0
1622034000000|2021-05-26 13:00:00|392.31|389.91|392.68|390.28|393.24|390.84|391.57|389.17|0
1622034300000|2021-05-26 13:05:00|392.87|390.47|393.42|391.02|393.61|391.21|392.68|390.28|0
1622034600000|2021-05-26 13:10:00|393.61|391.21|393.23|390.83|393.61|391.21|392.86|390.46|0
1622034900000|2021-05-26 13:15:00|393.42|391.02|393.79|391.39|394.72|392.32|393.23|390.83|0
1622035200000|2021-05-26 13:20:00|393.88|391.48|393.97|391.57|393.97|391.57|393.23|390.83|0
1622035500000|2021-05-26 13:25:00|393.79|391.39|395.08|392.68|395.64|393.24|393.42|391.02|0
1622035800000|2021-05-26 13:30:00|394.53|392.13|393.6|391.2|394.9|392.5|392.86|390.46|0
1622036100000|2021-05-26 13:35:00|393.78|391.38|395.83|393.43|397.31|394.91|393.41|391.01|0
1622036400000|2021-05-26 13:40:00|395.27|392.87|397.87|395.47|398.24|395.84|393.78|391.38|0
1622036700000|2021-05-26 13:45:00|398.06|395.66|401.61|399.21|401.79|399.39|397.6|395.2|0
1622037000000|2021-05-26 13:50:00|402.17|399.77|399.55|397.15|402.54|400.14|398.8|396.4|0
1622037300000|2021-05-26 13:55:00|399.73|397.33|402.02|399.62|402.17|399.77|398.99|396.59|0
1622037600000|2021-05-26 14:00:00|401.46|399.06|401.58|399.18|403.45|401.05|401.02|398.62|0
1622037900000|2021-05-26 14:05:00|401.77|399.37|400.27|397.87|402.51|400.11|400.27|397.87|0
1622038200000|2021-05-26 14:10:00|400.08|397.68|399.52|397.12|401.02|398.62|399.52|397.12|0
1622038500000|2021-05-26 14:15:00|399.71|397.31|397.1|394.7|400.08|397.68|397.1|394.7|0
1622038800000|2021-05-26 14:20:00|397.29|394.89|394.87|392.47|397.47|395.07|394.68|392.28|0
1622039100000|2021-05-26 14:25:00|394.68|392.28|396.17|393.77|396.91|394.51|394.68|392.28|0
1622039400000|2021-05-26 14:30:00|395.98|393.58|395.98|393.58|396.72|394.32|395.24|392.84|0
1622039700000|2021-05-26 14:35:00|395.79|393.39|394.8|392.4|396.68|394.28|394.8|392.4|0
1622040000000|2021-05-26 14:40:00|394.61|392.21|394.79|392.39|395.17|392.77|393.49|391.09|0
1622040300000|2021-05-26 14:45:00|394.98|392.58|394.61|392.21|394.98|392.58|393.68|391.28|0
1622040600000|2021-05-26 14:50:00|394.42|392.02|394.79|392.39|396.28|393.88|394.05|391.65|0
1622040900000|2021-05-26 14:55:00|394.61|392.21|393.86|391.46|395.16|392.76|393.49|391.09|0
1622041200000|2021-05-26 15:00:00|393.49|391.09|392.37|389.97|393.49|391.09|392|389.6|0
1622041500000|2021-05-26 15:05:00|392.19|389.79|390.52|388.12|392.19|389.79|390.52|388.12|0
1622041800000|2021-05-26 15:10:00|390.7|388.3|392.56|390.16|392.93|390.53|390.7|388.3|0
1622042100000|2021-05-26 15:15:00|392.37|389.97|392.74|390.34|393.3|390.9|392|389.6|0
1622042400000|2021-05-26 15:20:00|392.93|390.53|394.41|392.01|394.41|392.01|392.93|390.53|0
1622042700000|2021-05-26 15:25:00|394.23|391.83|393.11|390.71|394.6|392.2|393.11|390.71|0
1622043000000|2021-05-26 15:30:00|393.3|390.9|394.41|392.01|395.16|392.76|393.3|390.9|0
1622043300000|2021-05-26 15:35:00|394.22|391.82|394.04|391.64|394.78|392.38|393.67|391.27|0
1622043600000|2021-05-26 15:40:00|394.22|391.82|393.66|391.26|394.97|392.57|393.66|391.26|0
1622043900000|2021-05-26 15:45:00|393.48|391.08|392.55|390.15|393.48|391.08|392.36|389.96|0
1622044200000|2021-05-26 15:50:00|392.36|389.96|391.62|389.22|392.36|389.96|391.06|388.66|0
1622044500000|2021-05-26 15:55:00|391.8|389.4|391.06|388.66|391.8|389.4|390.51|388.11|0
1622044800000|2021-05-26 16:00:00|390.88|388.48|389.68|387.28|391.53|389.13|388.94|386.54|0
1622045100000|2021-05-26 16:05:00|389.49|387.09|389.22|386.82|390.24|387.84|388.94|386.54|0
1622045400000|2021-05-26 16:10:00|389.31|386.91|389.3|386.9|389.68|387.28|388.75|386.35|0
1622045700000|2021-05-26 16:15:00|389.49|387.09|389.86|387.46|389.86|387.46|389.3|386.9|0
1622046000000|2021-05-26 16:20:00|389.77|387.37|390.23|387.83|390.23|387.83|389.12|386.72|0
1622046300000|2021-05-26 16:25:00|390.04|387.64|389.86|387.46|390.42|388.02|389.67|387.27|0
1622046600000|2021-05-26 16:30:00|389.67|387.27|389.11|386.71|390.04|387.64|388.93|386.53|0
1622046900000|2021-05-26 16:35:00|389.3|386.9|389.48|387.08|389.67|387.27|388.74|386.34|0
1622047200000|2021-05-26 16:40:00|389.3|386.9|389.3|386.9|390.41|388.01|389.11|386.71|0
1622047500000|2021-05-26 16:45:00|389.11|386.71|388.37|385.97|389.48|387.08|388.37|385.97|0
1622047800000|2021-05-26 16:50:00|388.55|386.15|388.83|386.43|388.93|386.53|388.37|385.97|0
1622048100000|2021-05-26 16:55:00|388.92|386.52|389.11|386.71|389.11|386.71|388.55|386.15|0
1622048400000|2021-05-26 17:00:00|389.29|386.89|388.55|386.15|389.29|386.89|388.37|385.97|0
1622048700000|2021-05-26 17:05:00|388.37|385.97|390.59|388.19|391.52|389.12|387.44|385.04|0
1622049000000|2021-05-26 17:10:00|390.41|388.01|390.78|388.38|391.71|389.31|390.4|388|0
1622049300000|2021-05-26 17:15:00|390.96|388.56|390.77|388.37|391.52|389.12|390.22|387.82|0
1622049600000|2021-05-26 17:20:00|390.87|388.47|389.66|387.26|390.87|388.47|389.1|386.7|0
1622049900000|2021-05-26 17:25:00|389.84|387.44|390.21|387.81|390.21|387.81|389.1|386.7|0
1622050200000|2021-05-26 17:30:00|390.03|387.63|390.4|388|390.96|388.56|389.84|387.44|0
1622050500000|2021-05-26 17:35:00|390.21|387.81|391.33|388.93|392.07|389.67|390.03|387.63|0
1622050800000|2021-05-26 17:40:00|391.51|389.11|394.12|391.72|394.5|392.1|391.33|388.93|0
1622051100000|2021-05-26 17:45:00|393.94|391.54|394.22|391.82|395.24|392.84|393.19|390.79|0
1622051400000|2021-05-26 17:50:00|394.31|391.91|395.43|393.03|396.18|393.78|394.12|391.72|0
1622051700000|2021-05-26 17:55:00|395.53|393.13|394.31|391.91|395.53|393.13|393.75|391.35|0
1622052000000|2021-05-26 18:00:00|394.12|391.72|394.3|391.9|394.49|392.09|393.37|390.97|0
1622052300000|2021-05-26 18:05:00|394.49|392.09|392.81|390.41|394.49|392.09|392.81|390.41|0
1622052600000|2021-05-26 18:10:00|392.62|390.22|392.06|389.66|392.62|390.22|392.06|389.66|0
1622052900000|2021-05-26 18:15:00|392.25|389.85|391.5|389.1|392.81|390.41|391.5|389.1|0
1622053200000|2021-05-26 18:20:00|391.41|389.01|391.13|388.73|391.5|389.1|390.76|388.36|0
1622053500000|2021-05-26 18:25:00|390.94|388.54|391.32|388.92|392.06|389.66|390.94|388.54|0
1622053800000|2021-05-26 18:30:00|391.13|388.73|392.06|389.66|392.62|390.22|391.13|388.73|0
1622054100000|2021-05-26 18:35:00|391.97|389.57|392.24|389.84|392.62|390.22|391.31|388.91|0
1622054400000|2021-05-26 18:40:00|392.06|389.66|391.5|389.1|392.06|389.66|391.31|388.91|0
1622054700000|2021-05-26 18:45:00|391.31|388.91|391.5|389.1|391.5|389.1|390.94|388.54|0
1622055000000|2021-05-26 18:50:00|391.31|388.91|393.17|390.77|393.55|391.15|391.12|388.72|0
1622055300000|2021-05-26 18:55:00|393.36|390.96|393.17|390.77|394.11|391.71|392.98|390.58|0
1622055600000|2021-05-26 19:00:00|393.36|390.96|393.36|390.96|394.1|391.7|392.98|390.58|0
1622055900000|2021-05-26 19:05:00|393.17|390.77|393.92|391.52|394.1|391.7|392.61|390.21|0
1622056200000|2021-05-26 19:10:00|394.29|391.89|392.79|390.39|394.66|392.26|392.61|390.21|0
1622056500000|2021-05-26 19:15:00|392.98|390.58|392.05|389.65|393.17|390.77|392.05|389.65|0
1622056800000|2021-05-26 19:20:00|392.23|389.83|392.42|390.02|393.17|390.77|390.93|388.53|0
1622057100000|2021-05-26 19:25:00|392.23|389.83|392.33|389.93|393.54|391.14|392.05|389.65|0
1622057400000|2021-05-26 19:30:00|392.23|389.83|391.98|389.58|393.63|391.23|390.79|388.39|0
1622057700000|2021-05-26 19:35:00|391.79|389.39|392.26|389.86|392.54|390.14|391.23|388.83|0
1622058000000|2021-05-26 19:40:00|392.35|389.95|391.6|389.2|392.45|390.05|390.11|387.71|0
1622058300000|2021-05-26 19:45:00|391.41|389.01|391.97|389.57|392.72|390.32|390.85|388.45|0
1622058600000|2021-05-26 19:50:00|393.1|390.7|392.91|390.51|394.03|391.63|392.53|390.13|0
1622058900000|2021-05-26 19:55:00|393.09|390.69|390.85|388.45|393.66|391.26|390.29|387.89|0
1622059200000|2021-05-26 20:00:00|390.48|388.08|391.04|388.64|391.22|388.82|390.48|388.08|0
1622059500000|2021-05-26 20:05:00|390.85|388.45|390.47|388.07|391.22|388.82|390.29|387.89|0
1622059800000|2021-05-26 20:10:00|390.66|388.26|390.67|388.27|390.76|388.36|390.47|388.07|0
1622060100000|2021-05-26 20:15:00|390.76|387.96|390.59|387.79|390.79|387.99|390.57|387.77|0
1622060400000|2021-05-26 20:20:00|390.62|387.82|390.51|387.71|390.95|388.15|390.4|387.6|0
1622060700000|2021-05-26 20:25:00|390.59|387.79|390.48|387.68|390.59|387.79|390.48|387.68|0
1622061000000|2021-05-26 20:30:00|390.77|387.97|390.58|387.78|390.77|387.97|390.39|387.59|0
1622061300000|2021-05-26 20:35:00|390.77|387.97|390.76|387.96|390.77|387.97|390.39|387.59|0
1622061600000|2021-05-26 20:40:00|390.58|387.78|390.58|387.78|390.76|387.96|390.39|387.59|0
1622061900000|2021-05-26 20:45:00|390.76|387.96|390.58|387.78|390.76|387.96|390.39|387.59|0
1622062200000|2021-05-26 20:50:00|390.76|387.96|390.57|387.77|390.76|387.96|390.57|387.77|0
1622062500000|2021-05-26 20:55:00|390.76|387.96|390.74|387.94|390.76|387.96|390.39|387.59|0
1622062800000|2021-05-26 21:00:00|390.68|387.88|390.68|387.88|390.71|387.91|390.6|387.8|0
1622063100000|2021-05-26 21:05:00|390.66|387.86|390.68|387.88|390.71|387.91|390.66|387.86|0
1622063700000|2021-05-26 21:15:00|390.76|387.96|390.99|388.19|390.99|388.19|390.76|387.96|0
1622064000000|2021-05-26 21:20:00|391.04|388.24|390.82|388.02|391.04|388.24|390.79|387.99|0
1622064300000|2021-05-26 21:25:00|390.79|387.99|390.79|387.99|390.79|387.99|390.79|387.99|0
1622064900000|2021-05-26 21:35:00|390.87|388.07|390.84|388.04|390.87|388.07|390.84|388.04|0
1622065200000|2021-05-26 21:40:00|390.87|388.07|390.9|388.1|390.95|388.15|390.79|387.99|0
1622065500000|2021-05-26 21:45:00|391|388.2|390.87|388.07|391|388.2|390.79|387.99|0
1622066100000|2021-05-26 21:55:00|390.84|388.04|390.78|387.98|390.84|388.04|390.78|387.98|0
1622066400000|2021-05-26 22:00:00|390.93|388.13|388.97|386.17|390.93|388.13|388.78|385.98|0
1622066700000|2021-05-26 22:05:00|389.16|386.36|389.9|387.1|389.9|387.1|389.16|386.36|0
1622067000000|2021-05-26 22:10:00|389.71|386.91|389.34|386.54|389.71|386.91|388.97|386.17|0
1622067300000|2021-05-26 22:15:00|389.25|386.45|388.78|385.98|389.71|386.91|388.78|385.98|0
1622067600000|2021-05-26 22:20:00|388.59|385.79|388.78|385.98|388.97|386.17|388.59|385.79|0
1622067900000|2021-05-26 22:25:00|388.97|386.17|388.96|386.16|388.97|386.17|388.41|385.61|0
1622068200000|2021-05-26 22:30:00|389.34|386.54|389.89|387.09|390.08|387.28|389.15|386.35|0
1622068500000|2021-05-26 22:35:00|389.71|386.91|390.64|387.84|390.64|387.84|389.71|386.91|0
1622068800000|2021-05-26 22:40:00|391.01|388.21|390.45|387.65|391.01|388.21|390.27|387.47|0
1622069100000|2021-05-26 22:45:00|390.55|387.75|390.82|388.02|390.82|388.02|390.26|387.46|0
1622069400000|2021-05-26 22:50:00|390.73|387.93|390.82|388.02|391.01|388.21|390.64|387.84|0
1622069700000|2021-05-26 22:55:00|390.73|387.93|391.19|388.39|391.38|388.58|390.63|387.83|0
1622070000000|2021-05-26 23:00:00|391.38|388.58|391.75|388.95|391.94|389.14|391.1|388.3|0
1622070300000|2021-05-26 23:05:00|391.94|389.14|392.31|389.51|392.31|389.51|391.57|388.77|0
1622070600000|2021-05-26 23:10:00|392.5|389.7|391.94|389.14|392.69|389.89|391.56|388.76|0
1622070900000|2021-05-26 23:15:00|391.75|388.95|392.31|389.51|392.5|389.7|391.75|388.95|0
1622071200000|2021-05-26 23:20:00|392.5|389.7|391.75|388.95|392.78|389.98|391.66|388.86|0
1622071500000|2021-05-26 23:25:00|391.85|389.05|391.56|388.76|392.12|389.32|391.56|388.76|0
1622071800000|2021-05-26 23:30:00|391.66|388.86|391.75|388.95|391.93|389.13|391.56|388.76|0
1622072100000|2021-05-26 23:35:00|391.56|388.76|391.93|389.13|392.12|389.32|391.56|388.76|0
1622072400000|2021-05-26 23:40:00|392.12|389.32|392.3|389.5|392.3|389.5|391.93|389.13|0
1622072700000|2021-05-26 23:45:00|392.12|389.32|392.68|389.88|392.86|390.06|392.12|389.32|0
1622073000000|2021-05-26 23:50:00|392.86|390.06|391.74|388.94|392.86|390.06|391.55|388.75|0
1622073300000|2021-05-26 23:55:00|391.65|388.85|391.18|388.38|391.93|389.13|391.18|388.38|0
1622073600000|2021-05-27 00:00:00|391.55|388.75|391.09|388.29|391.93|389.13|390.25|387.45|0
1622073900000|2021-05-27 00:05:00|391.18|388.38|391.74|388.94|391.74|388.94|390.8|388|0
1622074200000|2021-05-27 00:10:00|391.83|389.03|391.36|388.56|392.02|389.22|390.8|388|0
1622074500000|2021-05-27 00:15:00|391.46|388.66|392.3|389.5|392.3|389.5|391.18|388.38|0
1622074800000|2021-05-27 00:20:00|392.48|389.68|391.36|388.56|392.48|389.68|391.36|388.56|0
1622075100000|2021-05-27 00:25:00|391.46|388.66|391.73|388.93|391.73|388.93|391.17|388.37|0
1622075400000|2021-05-27 00:30:00|391.55|388.75|391.54|388.74|391.73|388.93|391.36|388.56|0
1622075700000|2021-05-27 00:35:00|391.73|388.93|392.1|389.3|392.29|389.49|391.54|388.74|0
1622076000000|2021-05-27 00:40:00|392.29|389.49|394.16|391.36|395.1|392.3|392.29|389.49|0
1622076300000|2021-05-27 00:45:00|394.35|391.55|394.16|391.36|394.91|392.11|394.16|391.36|0
1622076600000|2021-05-27 00:50:00|393.97|391.17|393.41|390.61|394.54|391.74|393.22|390.42|0
1622076900000|2021-05-27 00:55:00|393.32|390.52|392.85|390.05|393.6|390.8|392.76|389.96|0
1622077200000|2021-05-27 01:00:00|393.03|390.23|393.03|390.23|393.41|390.61|392.66|389.86|0
1622077500000|2021-05-27 01:05:00|393.13|390.33|394.91|392.11|395.66|392.86|392.66|389.86|0
1622077800000|2021-05-27 01:10:00|394.72|391.92|395.84|393.04|396.22|393.42|394.72|391.92|0
1622078100000|2021-05-27 01:15:00|396.03|393.23|396.59|393.79|396.78|393.98|395.47|392.67|0
1622078400000|2021-05-27 01:20:00|396.97|394.17|397.35|394.55|397.91|395.11|396.97|394.17|0
1622078700000|2021-05-27 01:25:00|397.16|394.36|396.4|393.6|397.53|394.73|396.4|393.6|0
1622079000000|2021-05-27 01:30:00|396.59|393.79|397.34|394.54|398.1|395.3|396.59|393.79|0
1622079300000|2021-05-27 01:35:00|397.53|394.73|398.57|395.77|398.85|396.05|397.34|394.54|0
1622079600000|2021-05-27 01:40:00|398.66|395.86|398.09|395.29|398.66|395.86|397.15|394.35|0
1622079900000|2021-05-27 01:45:00|398|395.2|397.44|394.64|398.47|395.67|397.34|394.54|0
1622080200000|2021-05-27 01:50:00|397.53|394.73|398.28|395.48|398.76|395.96|397.53|394.73|0
1622080500000|2021-05-27 01:55:00|398.38|395.58|396.96|394.16|398.47|395.67|396.96|394.16|0
1622080800000|2021-05-27 02:00:00|397.15|394.35|397.52|394.72|397.53|394.73|396.96|394.16|0
1622081100000|2021-05-27 02:05:00|397.34|394.54|396.58|393.78|397.34|394.54|396.39|393.59|0
1622081400000|2021-05-27 02:10:00|396.49|393.69|396.58|393.78|396.77|393.97|396.39|393.59|0
1622081700000|2021-05-27 02:15:00|396.39|393.59|396.96|394.16|396.96|394.16|396.39|393.59|0
1622082000000|2021-05-27 02:20:00|397.14|394.34|397.14|394.34|397.71|394.91|396.77|393.97|0
1622082300000|2021-05-27 02:25:00|397.33|394.53|397.33|394.53|397.52|394.72|397.14|394.34|0
1622082600000|2021-05-27 02:30:00|397.52|394.72|398.27|395.47|398.46|395.66|397.52|394.72|0
1622082900000|2021-05-27 02:35:00|398.08|395.28|397.33|394.53|398.27|395.47|397.14|394.34|0
1622083200000|2021-05-27 02:40:00|397.52|394.72|397.33|394.53|397.52|394.72|396.76|393.96|0
1622083500000|2021-05-27 02:45:00|397.14|394.34|396.39|393.59|397.14|394.34|396.39|393.59|0
1622083800000|2021-05-27 02:50:00|396.38|393.58|395.63|392.83|396.38|393.58|395.44|392.64|0
1622084100000|2021-05-27 02:55:00|395.54|392.74|396.19|393.39|396.38|393.58|395.54|392.74|0
1622084400000|2021-05-27 03:00:00|396.01|393.21|396.38|393.58|396.38|393.58|395.73|392.93|0
1622084700000|2021-05-27 03:05:00|396.19|393.39|396.38|393.58|397.13|394.33|396.19|393.39|0
1622085000000|2021-05-27 03:10:00|396.57|393.77|395.82|393.02|396.57|393.77|395.44|392.64|0
1622085300000|2021-05-27 03:15:00|395.73|392.93|395.63|392.83|396.19|393.39|395.44|392.64|0
1622085600000|2021-05-27 03:20:00|395.72|392.92|396|393.2|396.19|393.39|395.44|392.64|0
1622085900000|2021-05-27 03:25:00|395.81|393.01|395.81|393.01|396.19|393.39|395.62|392.82|0
1622086200000|2021-05-27 03:30:00|395.62|392.82|395.34|392.54|395.72|392.92|395.06|392.26|0
1622086500000|2021-05-27 03:35:00|395.25|392.45|394.59|391.79|395.44|392.64|394.31|391.51|0
1622086800000|2021-05-27 03:40:00|394.5|391.7|394.31|391.51|394.68|391.88|394.31|391.51|0
1622087100000|2021-05-27 03:45:00|394.49|391.69|394.49|391.69|394.49|391.69|394.22|391.42|0
1622087400000|2021-05-27 03:50:00|394.31|391.51|394.12|391.32|394.49|391.69|394.12|391.32|0
1622087700000|2021-05-27 03:55:00|393.74|390.94|394.3|391.5|394.49|391.69|393.74|390.94|0
1622088000000|2021-05-27 04:00:00|394.12|391.32|395.15|392.35|395.24|392.44|393.93|391.13|0
1622088300000|2021-05-27 04:05:00|395.05|392.25|395.61|392.81|395.8|393|395.05|392.25|0
1622088600000|2021-05-27 04:10:00|395.43|392.63|396.18|393.38|396.18|393.38|395.24|392.44|0
1622088900000|2021-05-27 04:15:00|395.99|393.19|395.99|393.19|396.18|393.38|395.61|392.81|0
1622089200000|2021-05-27 04:20:00|395.8|393|395.61|392.81|395.99|393.19|395.42|392.62|0
1622089500000|2021-05-27 04:25:00|395.52|392.72|395.8|393|395.99|393.19|395.42|392.62|0
1622089800000|2021-05-27 04:30:00|395.99|393.19|396.55|393.75|396.74|393.94|395.8|393|0
1622090100000|2021-05-27 04:35:00|396.36|393.56|396.36|393.56|396.74|393.94|395.98|393.18|0
1622090400000|2021-05-27 04:40:00|396.17|393.37|396.36|393.56|396.36|393.56|395.98|393.18|0
1622090700000|2021-05-27 04:45:00|396.17|393.37|395.98|393.18|396.36|393.56|395.79|392.99|0
1622091000000|2021-05-27 04:50:00|396.17|393.37|395.23|392.43|396.17|393.37|394.85|392.05|0
1622091300000|2021-05-27 04:55:00|395.42|392.62|395.23|392.43|395.6|392.8|395.04|392.24|0
1622091600000|2021-05-27 05:00:00|395.04|392.24|395.41|392.61|395.79|392.99|395.04|392.24|0
1622091900000|2021-05-27 05:05:00|395.51|392.71|396.92|394.12|397.1|394.3|395.51|392.71|0
1622092200000|2021-05-27 05:10:00|397.1|394.3|397.29|394.49|397.77|394.97|396.83|394.03|0
1622092500000|2021-05-27 05:15:00|397.39|394.59|398.28|395.48|398.65|395.85|397.29|394.49|0
1622092800000|2021-05-27 05:20:00|398.46|395.66|398.84|396.04|398.84|396.04|398.28|395.48|0
1622093100000|2021-05-27 05:25:00|398.75|395.95|398.46|395.66|398.84|396.04|398.09|395.29|0
1622093400000|2021-05-27 05:30:00|398.65|395.85|397.71|394.91|398.65|395.85|397.52|394.72|0
1622093700000|2021-05-27 05:35:00|397.52|394.72|398.27|395.47|398.46|395.66|397.52|394.72|0
1622094000000|2021-05-27 05:40:00|398.46|395.66|396.39|393.59|398.46|395.66|396.31|393.51|0
1622094300000|2021-05-27 05:45:00|396.3|393.5|396.21|393.41|396.96|394.16|396.02|393.22|0
1622094600000|2021-05-27 05:50:00|396.12|393.32|394.9|392.1|396.3|393.5|394.33|391.53|0
1622094900000|2021-05-27 05:55:00|394.99|392.19|394.99|392.19|395.46|392.66|394.71|391.91|0
1622095200000|2021-05-27 06:00:00|394.89|392.09|395.45|392.65|396.02|393.22|394.52|391.72|0
1622095500000|2021-05-27 06:05:00|395.27|392.47|395.64|392.84|396.01|393.21|394.62|391.82|0
1622095800000|2021-05-27 06:10:00|395.83|393.03|396.01|393.21|396.39|393.59|395.83|393.03|0
1622096100000|2021-05-27 06:15:00|396.2|393.4|395.55|392.75|396.39|393.59|395.55|392.75|0
1622096400000|2021-05-27 06:20:00|395.64|392.84|396.2|393.4|396.2|393.4|395.55|392.75|0
1622096700000|2021-05-27 06:25:00|396.39|393.59|396.38|393.58|396.76|393.96|396.38|393.58|0
1622097000000|2021-05-27 06:30:00|396.57|393.77|397.13|394.33|397.32|394.52|396.2|393.4|0
1622097300000|2021-05-27 06:35:00|396.94|394.14|397.13|394.33|397.32|394.52|396.94|394.14|0
1622097600000|2021-05-27 06:40:00|397.32|394.52|399.2|396.4|399.76|396.96|397.32|394.52|0
1622097900000|2021-05-27 06:45:00|399.57|396.77|401.27|398.47|403.34|400.54|398.92|396.12|0
1622098200000|2021-05-27 06:50:00|401.45|398.65|401.26|398.46|402.59|399.79|400.51|397.71|0
1622098500000|2021-05-27 06:55:00|401.36|398.56|400.7|397.9|401.64|398.84|400.23|397.43|0
1622098800000|2021-05-27 07:00:00|401.07|398.27|397.88|395.08|401.45|398.65|397.88|395.08|0
1622099100000|2021-05-27 07:05:00|397.49|395.09|398.61|396.21|398.61|396.21|397.21|394.81|0
1622099400000|2021-05-27 07:10:00|398.43|396.03|398.61|396.21|398.99|396.59|397.67|395.27|0
1622099700000|2021-05-27 07:15:00|398.8|396.4|399.09|396.69|399.93|397.53|398.24|395.84|0
1622100000000|2021-05-27 07:20:00|399.18|396.78|398.23|395.83|399.55|397.15|397.67|395.27|0
1622100300000|2021-05-27 07:25:00|398.42|396.02|397.67|395.27|398.61|396.21|397.48|395.08|0
1622100600000|2021-05-27 07:30:00|397.48|395.08|399.92|397.52|400.02|397.62|397.29|394.89|0
1622100900000|2021-05-27 07:35:00|399.74|397.34|400.87|398.47|401.24|398.84|399.55|397.15|0
1622101200000|2021-05-27 07:40:00|401.05|398.65|399.55|397.15|401.43|399.03|399.55|397.15|0
1622101500000|2021-05-27 07:45:00|399.73|397.33|399.73|397.33|400.11|397.71|399.55|397.15|0
1622101800000|2021-05-27 07:50:00|399.54|397.14|399.92|397.52|400.86|398.46|399.54|397.14|0
1622102100000|2021-05-27 07:55:00|400.02|397.62|399.35|396.95|400.49|398.09|398.89|396.49|0
1622102400000|2021-05-27 08:00:00|399.17|396.77|396.72|394.32|399.17|396.77|396.54|394.14|0
1622102700000|2021-05-27 08:05:00|396.54|394.14|397.01|394.61|397.29|394.89|396.35|393.95|0
1622103000000|2021-05-27 08:10:00|396.91|394.51|396.72|394.32|397.1|394.7|396.53|394.13|0
1622103300000|2021-05-27 08:15:00|396.63|394.23|397.47|395.07|397.47|395.07|396.53|394.13|0
1622103600000|2021-05-27 08:20:00|397.28|394.88|396.54|394.14|397.47|395.07|396.34|393.94|0
1622103900000|2021-05-27 08:25:00|396.35|393.95|396.16|393.76|396.73|394.33|396.16|393.76|0
1622104200000|2021-05-27 08:30:00|396.35|393.95|396.54|394.14|396.91|394.51|395.98|393.58|0
1622104500000|2021-05-27 08:35:00|396.91|394.51|397.66|395.26|398.04|395.64|396.73|394.33|0
1622104800000|2021-05-27 08:40:00|397.76|395.36|397.85|395.45|398.04|395.64|397.47|395.07|0
1622105100000|2021-05-27 08:45:00|398.04|395.64|398.98|396.58|399.35|396.95|397.66|395.26|0
1622105400000|2021-05-27 08:50:00|398.79|396.39|400.29|397.89|400.29|397.89|398.6|396.2|0
1622105700000|2021-05-27 08:55:00|400.11|397.71|399.73|397.33|400.67|398.27|399.35|396.95|0
1622106000000|2021-05-27 09:00:00|399.64|397.24|399.54|397.14|400.67|398.27|398.97|396.57|0
1622106300000|2021-05-27 09:05:00|399.35|396.95|399.35|396.95|399.91|397.51|399.16|396.76|0
1622106600000|2021-05-27 09:10:00|398.97|396.57|398.78|396.38|399.16|396.76|398.41|396.01|0
1622106900000|2021-05-27 09:15:00|398.6|396.2|398.97|396.57|399.07|396.67|398.59|396.19|0
1622107200000|2021-05-27 09:20:00|398.78|396.38|399.35|396.95|399.53|397.13|398.59|396.19|0
1622107500000|2021-05-27 09:25:00|399.44|397.04|400.1|397.7|400.66|398.26|398.97|396.57|0
1622107800000|2021-05-27 09:30:00|400.29|397.89|399.53|397.13|400.29|397.89|399.25|396.85|0
1622108100000|2021-05-27 09:35:00|399.34|396.94|399.34|396.94|399.34|396.94|398.78|396.38|0
1622108400000|2021-05-27 09:40:00|399.25|396.85|400.47|398.07|400.47|398.07|398.97|396.57|0
1622108700000|2021-05-27 09:45:00|400.28|397.88|400.09|397.69|400.47|398.07|399.9|397.5|0
1622109000000|2021-05-27 09:50:00|399.9|397.5|399.71|397.31|399.9|397.5|398.96|396.56|0
1622109300000|2021-05-27 09:55:00|400.09|397.69|400.66|398.26|400.66|398.26|399.9|397.5|0
1622109600000|2021-05-27 10:00:00|400.47|398.07|400.65|398.25|401.6|399.2|400.28|397.88|0
1622109900000|2021-05-27 10:05:00|400.47|398.07|399.33|396.93|400.47|398.07|399.33|396.93|0
1622110200000|2021-05-27 10:10:00|399.15|396.75|399.33|396.93|399.33|396.93|398.68|396.28|0
1622110500000|2021-05-27 10:15:00|399.15|396.75|398.2|395.8|399.15|396.75|398.02|395.62|0
1622110800000|2021-05-27 10:20:00|398.39|395.99|398.58|396.18|398.96|396.56|398.2|395.8|0
1622111100000|2021-05-27 10:25:00|398.77|396.37|398.39|395.99|398.95|396.55|398.2|395.8|0
1622111400000|2021-05-27 10:30:00|398.58|396.18|398.58|396.18|398.77|396.37|398.58|396.18|0
1622111700000|2021-05-27 10:35:00|398.67|396.27|398.2|395.8|398.67|396.27|397.64|395.24|0
1622112000000|2021-05-27 10:40:00|398.01|395.61|398.2|395.8|398.57|396.17|397.82|395.42|0
1622112300000|2021-05-27 10:45:00|398.01|395.61|397.26|394.86|398.01|395.61|397.07|394.67|0
1622112600000|2021-05-27 10:50:00|397.17|394.77|397.82|395.42|398.01|395.61|396.88|394.48|0
1622112900000|2021-05-27 10:55:00|397.63|395.23|397.82|395.42|398.38|395.98|397.63|395.23|0
1622113200000|2021-05-27 11:00:00|397.73|395.33|396.69|394.29|397.82|395.42|396.32|393.92|0
1622113500000|2021-05-27 11:05:00|396.5|394.1|397.25|394.85|397.44|395.04|396.5|394.1|0
1622113800000|2021-05-27 11:10:00|397.44|395.04|397.06|394.66|397.82|395.42|396.69|394.29|0
1622114100000|2021-05-27 11:15:00|396.88|394.48|396.31|393.91|397.25|394.85|395.94|393.54|0
1622114400000|2021-05-27 11:20:00|396.41|394.01|396.41|394.01|396.69|394.29|396.31|393.91|0
1622114700000|2021-05-27 11:25:00|396.31|393.91|397.25|394.85|397.44|395.04|396.31|393.91|0
1622115000000|2021-05-27 11:30:00|397.16|394.76|397.43|395.03|397.81|395.41|396.87|394.47|0
1622115300000|2021-05-27 11:35:00|397.25|394.85|398.18|395.78|398.18|395.78|397.06|394.66|0
1622115600000|2021-05-27 11:40:00|398.37|395.97|398.37|395.97|398.75|396.35|397.81|395.41|0
1622115900000|2021-05-27 11:45:00|398.18|395.78|397.06|394.66|398.18|395.78|397.06|394.66|0
1622116200000|2021-05-27 11:50:00|396.96|394.56|396.12|393.72|397.24|394.84|396.12|393.72|0
1622116500000|2021-05-27 11:55:00|396.03|393.63|393.31|390.91|396.3|393.9|393.12|390.72|0
1622116800000|2021-05-27 12:00:00|393.12|390.72|392.56|390.16|393.12|390.72|387.35|384.95|0
1622117100000|2021-05-27 12:05:00|392.37|389.97|394.24|391.84|394.43|392.03|390.88|388.48|0
1622117400000|2021-05-27 12:10:00|394.43|392.03|393.68|391.28|394.8|392.4|392.93|390.53|0
1622117700000|2021-05-27 12:15:00|394.05|391.65|395.36|392.96|395.74|393.34|393.86|391.46|0
1622118000000|2021-05-27 12:20:00|395.27|392.87|394.98|392.58|395.55|393.15|394.42|392.02|0
1622118300000|2021-05-27 12:25:00|394.8|392.4|394.42|392.02|395.17|392.77|394.23|391.83|0
1622118600000|2021-05-27 12:30:00|394.33|391.93|389.57|387.17|396.39|393.99|389.57|387.17|0
1622118900000|2021-05-27 12:35:00|389.76|387.36|390.5|388.1|391.06|388.66|389.57|387.17|0
1622119200000|2021-05-27 12:40:00|390.13|387.73|391.43|389.03|391.8|389.4|389.57|387.17|0
1622119500000|2021-05-27 12:45:00|391.62|389.22|390.87|388.47|391.8|389.4|390.5|388.1|0
1622119800000|2021-05-27 12:50:00|390.97|388.57|390.5|388.1|391.43|389.03|390.12|387.72|0
1622120100000|2021-05-27 12:55:00|390.59|388.19|388.26|385.86|390.68|388.28|388.26|385.86|0
1622120400000|2021-05-27 13:00:00|388.45|386.05|387.89|385.49|388.64|386.24|386.6|384.2|0
1622120700000|2021-05-27 13:05:00|388.08|385.68|387.71|385.31|388.63|386.23|387.15|384.75|0
1622121000000|2021-05-27 13:10:00|387.8|385.4|384.93|382.53|387.89|385.49|384.37|381.97|0
1622121300000|2021-05-27 13:15:00|384.84|382.44|384.56|382.16|386.04|383.64|384.19|381.79|0
1622121600000|2021-05-27 13:20:00|384.37|381.97|384.37|381.97|384.56|382.16|383.82|381.42|0
1622121900000|2021-05-27 13:25:00|384.19|381.79|382.89|380.49|384.37|381.97|381.42|379.02|0
1622122200000|2021-05-27 13:30:00|383.08|380.68|382.52|380.12|383.63|381.23|381.05|378.65|0
1622122500000|2021-05-27 13:35:00|382.34|379.94|381.05|378.65|382.71|380.31|380.68|378.28|0
1622122800000|2021-05-27 13:40:00|380.87|378.47|380.07|377.67|381.57|379.17|378.23|375.83|0
1622123100000|2021-05-27 13:45:00|379.89|377.49|382.1|379.7|383.21|380.81|379.89|377.49|0
1622123400000|2021-05-27 13:50:00|381.73|379.33|381.18|378.78|382.1|379.7|380.26|377.86|0
1622123700000|2021-05-27 13:55:00|380.99|378.59|382.1|379.7|382.66|380.26|380.62|378.22|0
1622124000000|2021-05-27 14:00:00|381.73|379.33|381.73|379.33|384.14|381.74|381.55|379.15|0
1622124300000|2021-05-27 14:05:00|382.1|379.7|380.53|378.13|382.94|380.54|380.44|378.04|0
1622124600000|2021-05-27 14:10:00|380.34|377.94|378.69|376.29|380.71|378.31|378.51|376.11|0
1622124900000|2021-05-27 14:15:00|378.51|376.11|377.58|375.18|379.06|376.66|377.02|374.62|0
1622125200000|2021-05-27 14:20:00|377.95|375.55|379.24|376.84|379.25|376.85|377.76|375.36|0
1622125500000|2021-05-27 14:25:00|379.06|376.66|378.5|376.1|379.8|377.4|378.13|375.73|0
1622125800000|2021-05-27 14:30:00|378.32|375.92|377.39|374.99|378.5|376.1|377.39|374.99|0
1622126100000|2021-05-27 14:35:00|377.2|374.8|376.65|374.25|377.39|374.99|376.46|374.06|0
1622126400000|2021-05-27 14:40:00|376.83|374.43|376.09|373.69|377.57|375.17|375.91|373.51|0
1622126700000|2021-05-27 14:45:00|376.19|373.79|375.91|373.51|376.46|374.06|375.72|373.32|0
1622127000000|2021-05-27 14:50:00|376.09|373.69|379.42|377.02|382.4|380|376.09|373.69|0
1622127300000|2021-05-27 14:55:00|379.24|376.84|380.17|377.77|381.28|378.88|378.68|376.28|0
1622127600000|2021-05-27 15:00:00|379.61|377.21|381.65|379.25|381.65|379.25|379.15|376.75|0
1622127900000|2021-05-27 15:05:00|381.56|379.16|379.98|377.58|382.02|379.62|379.79|377.39|0
1622128200000|2021-05-27 15:10:00|380.16|377.76|379.98|377.58|380.72|378.32|379.6|377.2|0
1622128500000|2021-05-27 15:15:00|379.79|377.39|379.42|377.02|380.9|378.5|379.42|377.02|0
1622128800000|2021-05-27 15:20:00|379.23|376.83|379.79|377.39|379.97|377.57|379.05|376.65|0
1622129100000|2021-05-27 15:25:00|379.6|377.2|382.39|379.99|382.39|379.99|379.04|376.64|0
1622129400000|2021-05-27 15:30:00|382.58|380.18|382.58|380.18|384.82|382.42|381.83|379.43|0
1622129700000|2021-05-27 15:35:00|382.76|380.36|381.46|379.06|382.76|380.36|381.46|379.06|0
1622130000000|2021-05-27 15:40:00|381.27|378.87|380.71|378.31|381.27|378.87|380.16|377.76|0
1622130300000|2021-05-27 15:45:00|380.9|378.5|380.81|378.41|380.9|378.5|380.15|377.75|0
1622130600000|2021-05-27 15:50:00|380.9|378.5|380.52|378.12|380.9|378.5|380.15|377.75|0
1622130900000|2021-05-27 15:55:00|380.34|377.94|378.95|376.55|380.34|377.94|378.3|375.9|0
1622131200000|2021-05-27 16:00:00|379.04|376.64|378.66|376.26|379.22|376.82|378.11|375.71|0
1622131500000|2021-05-27 16:05:00|378.85|376.45|378.85|376.45|379.41|377.01|378.29|375.89|0
1622131800000|2021-05-27 16:10:00|378.95|376.55|378.48|376.08|378.95|376.55|378.29|375.89|0
1622132100000|2021-05-27 16:15:00|378.29|375.89|378.29|375.89|378.48|376.08|377.92|375.52|0
1622132400000|2021-05-27 16:20:00|378.48|376.08|378.1|375.7|378.48|376.08|377.92|375.52|0
1622132700000|2021-05-27 16:25:00|377.92|375.52|378.84|376.44|378.84|376.44|377.73|375.33|0
1622133000000|2021-05-27 16:30:00|378.66|376.26|378.47|376.07|379.21|376.81|378.1|375.7|0
1622133300000|2021-05-27 16:35:00|378.29|375.89|378.84|376.44|379.4|377|378.29|375.89|0
1622133600000|2021-05-27 16:40:00|378.66|376.26|379.21|376.81|379.77|377.37|378.47|376.07|0
1622133900000|2021-05-27 16:45:00|379.31|376.91|379.19|376.79|379.56|377.16|377.89|375.49|0
1622134200000|2021-05-27 16:50:00|379|376.6|379|376.6|379.38|376.98|378.82|376.42|0
1622134500000|2021-05-27 16:55:00|378.82|376.42|378|375.6|379.38|376.98|378|375.6|0
1622134800000|2021-05-27 17:00:00|377.91|375.51|378.56|376.16|378.56|376.16|376.88|374.48|0
1622135100000|2021-05-27 17:05:00|378.38|375.98|377.81|375.41|378.56|376.16|377.63|375.23|0
1622135400000|2021-05-27 17:10:00|378|375.6|377.81|375.41|378.56|376.16|377.44|375.04|0
1622135700000|2021-05-27 17:15:00|378.19|375.79|378|375.6|378.85|376.45|377.62|375.22|0
1622136000000|2021-05-27 17:20:00|377.81|375.41|378.37|375.97|378.56|376.16|377.81|375.41|0
1622136300000|2021-05-27 17:25:00|378.18|375.78|379.03|376.63|379.12|376.72|378.18|375.78|0
1622136600000|2021-05-27 17:30:00|379.12|376.72|379.12|376.72|379.68|377.28|378.74|376.34|0
1622136900000|2021-05-27 17:35:00|378.93|376.53|380.62|378.22|382.69|380.29|378.56|376.16|0
1622137200000|2021-05-27 17:40:00|380.43|378.03|381.18|378.78|381.56|379.16|380.24|377.84|0
1622137500000|2021-05-27 17:45:00|380.99|378.59|380.43|378.03|381.74|379.34|380.24|377.84|0
1622137800000|2021-05-27 17:50:00|380.61|378.21|380.8|378.4|380.8|378.4|380.05|377.65|0
1622138100000|2021-05-27 17:55:00|380.61|378.21|380.61|378.21|381.18|378.78|380.24|377.84|0
1622138400000|2021-05-27 18:00:00|380.8|378.4|381.74|379.34|382.12|379.72|380.42|378.02|0
1622138700000|2021-05-27 18:05:00|381.84|379.44|382.68|380.28|383.05|380.65|381.55|379.15|0
1622139000000|2021-05-27 18:10:00|382.87|380.47|383.62|381.22|383.81|381.41|382.68|380.28|0
1622139300000|2021-05-27 18:15:00|383.81|381.41|383.43|381.03|384.18|381.78|383.43|381.03|0
1622139600000|2021-05-27 18:20:00|383.62|381.22|383.99|381.59|383.99|381.59|382.96|380.56|0
1622139900000|2021-05-27 18:25:00|385.77|383.37|383.39|380.99|386.02|383.62|383.39|380.99|0
1622140200000|2021-05-27 18:30:00|383.95|381.55|383.95|381.55|384.7|382.3|383.76|381.36|0
1622140500000|2021-05-27 18:35:00|384.14|381.74|385.07|382.67|385.45|383.05|383.95|381.55|0
1622140800000|2021-05-27 18:40:00|384.89|382.49|385.07|382.67|385.92|383.52|384.89|382.49|0
1622141100000|2021-05-27 18:45:00|384.89|382.49|384.88|382.48|385.63|383.23|384.13|381.73|0
1622141400000|2021-05-27 18:50:00|384.7|382.3|383.57|381.17|384.88|382.48|383.57|381.17|0
1622141700000|2021-05-27 18:55:00|383.76|381.36|383.01|380.61|383.76|381.36|382.26|379.86|0
1622142000000|2021-05-27 19:00:00|383.38|380.98|384.98|382.58|385.63|383.23|383.2|380.8|0
1622142300000|2021-05-27 19:05:00|385.07|382.67|385.82|383.42|386.57|384.17|385.07|382.67|0
1622142600000|2021-05-27 19:10:00|385.63|383.23|384.5|382.1|386.19|383.79|383.94|381.54|0
1622142900000|2021-05-27 19:15:00|384.32|381.92|383.94|381.54|384.32|381.92|383.38|380.98|0
1622143200000|2021-05-27 19:20:00|384.13|381.73|384.5|382.1|385.54|383.14|383.75|381.35|0
1622143500000|2021-05-27 19:25:00|384.69|382.29|384.5|382.1|384.88|382.48|383.94|381.54|0
1622143800000|2021-05-27 19:30:00|384.13|381.73|384.31|381.91|385.35|382.95|384.13|381.73|0
1622144100000|2021-05-27 19:35:00|384.5|382.1|383.56|381.16|384.87|382.47|382.63|380.23|0
1622144400000|2021-05-27 19:40:00|383.75|381.35|384.12|381.72|384.12|381.72|382.44|380.04|0
1622144700000|2021-05-27 19:45:00|383.93|381.53|383.93|381.53|384.12|381.72|381.88|379.48|0
1622145000000|2021-05-27 19:50:00|384.31|381.91|382.25|379.85|384.87|382.47|382.06|379.66|0
1622145300000|2021-05-27 19:55:00|382.44|380.04|384.49|382.09|384.49|382.09|379.26|376.86|0
1622145600000|2021-05-27 20:00:00|385.99|383.59|380.57|378.17|386.56|384.16|380.57|378.17|0
1622145900000|2021-05-27 20:05:00|380.75|378.35|377.59|375.19|380.75|378.35|377.4|375|0
1622146200000|2021-05-27 20:10:00|377.77|375.37|376.39|373.99|377.77|375.37|375.92|373.52|0
1622146500000|2021-05-27 20:15:00|376.75|373.95|376.75|373.95|377.02|374.22|376.7|373.9|0
1622146800000|2021-05-27 20:20:00|376.78|373.98|376.75|373.95|376.97|374.17|376.61|373.81|0
1622147100000|2021-05-27 20:25:00|376.78|373.98|376.91|374.11|376.99|374.19|376.72|373.92|0
1622147400000|2021-05-27 20:30:00|376.95|374.15|376.21|373.41|377.14|374.34|376.02|373.22|0
1622147700000|2021-05-27 20:35:00|376.02|373.22|375.65|372.85|376.21|373.41|375.1|372.3|0
1622148000000|2021-05-27 20:40:00|375.84|373.04|375.84|373.04|376.39|373.59|375.47|372.67|0
1622148300000|2021-05-27 20:45:00|375.65|372.85|375.84|373.04|375.84|373.04|375.28|372.48|0
1622148600000|2021-05-27 20:50:00|375.65|372.85|375.09|372.29|375.84|373.04|374.54|371.74|0
1622148900000|2021-05-27 20:55:00|374.91|372.11|374.35|371.55|375.09|372.29|373.98|371.18|0
1622149200000|2021-05-27 21:00:00|374.69|371.89|374.77|371.97|374.99|372.19|374.69|371.89|0
1622149500000|2021-05-27 21:05:00|374.72|371.92|374.96|372.16|374.96|372.16|374.66|371.86|0
1622149800000|2021-05-27 21:10:00|374.94|372.14|374.8|372|374.99|372.19|374.56|371.76|0
1622150100000|2021-05-27 21:15:00|374.82|372.02|375.07|372.27|375.44|372.64|374.56|371.76|0
1622150400000|2021-05-27 21:20:00|375.04|372.24|375.41|372.61|375.43|372.63|375.04|372.24|0
1622150700000|2021-05-27 21:25:00|375.55|372.75|375.6|372.8|375.61|372.81|375.55|372.75|0
1622151000000|2021-05-27 21:30:00|375.66|372.86|375.79|372.99|375.79|372.99|375.31|372.51|0
1622151300000|2021-05-27 21:35:00|375.86|373.06|376.08|373.28|376.11|373.31|375.83|373.03|0
1622151600000|2021-05-27 21:40:00|376.03|373.23|376.14|373.34|376.22|373.42|376|373.2|0
1622151900000|2021-05-27 21:45:00|376.16|373.36|376.16|373.36|376.19|373.39|376.08|373.28|0
1622152200000|2021-05-27 21:50:00|376.14|373.34|376.11|373.31|376.19|373.39|375.9|373.1|0
1622152500000|2021-05-27 21:55:00|375.95|373.15|375.64|372.84|376.16|373.36|375.37|372.57|0
1622152800000|2021-05-27 22:00:00|374.71|371.91|374.43|371.63|374.8|372|373.87|371.07|0
1622153100000|2021-05-27 22:05:00|374.24|371.44|374.61|371.81|374.8|372|374.24|371.44|0
1622153400000|2021-05-27 22:10:00|374.43|371.63|374.34|371.54|374.61|371.81|374.15|371.35|0
1622153700000|2021-05-27 22:15:00|374.42|371.62|374.98|372.18|374.98|372.18|374.24|371.44|0
1622154000000|2021-05-27 22:20:00|374.79|371.99|374.79|371.99|374.79|371.99|374.61|371.81|0
1622154300000|2021-05-27 22:25:00|374.98|372.18|374.98|372.18|375.35|372.55|374.79|371.99|0
1622154600000|2021-05-27 22:30:00|375.16|372.36|375.26|372.46|375.35|372.55|375.16|372.36|0
1622154900000|2021-05-27 22:35:00|375.16|372.36|375.16|372.36|375.16|372.36|375.16|372.36|0
1622155200000|2021-05-27 22:40:00|374.97|372.17|375.16|372.36|375.16|372.36|374.6|371.8|0
1622155500000|2021-05-27 22:45:00|374.97|372.17|374.7|371.9|375.16|372.36|374.6|371.8|0
1622155800000|2021-05-27 22:50:00|374.6|371.8|374.78|371.98|374.97|372.17|374.6|371.8|0
1622156100000|2021-05-27 22:55:00|374.6|371.8|374.6|371.8|374.6|371.8|374.41|371.61|0
1622156400000|2021-05-27 23:00:00|374.41|371.61|374.78|371.98|374.78|371.98|374.41|371.61|0
1622156700000|2021-05-27 23:05:00|374.88|372.08|375.15|372.35|375.15|372.35|374.78|371.98|0
1622157000000|2021-05-27 23:10:00|374.97|372.17|375.15|372.35|375.34|372.54|374.97|372.17|0
1622157300000|2021-05-27 23:15:00|375.34|372.54|375.52|372.72|375.7|372.9|375.33|372.53|0
1622157600000|2021-05-27 23:20:00|375.33|372.53|375.7|372.9|375.7|372.9|375.15|372.35|0
1622157900000|2021-05-27 23:25:00|375.52|372.72|374.69|371.89|375.89|373.09|374.59|371.79|0
1622158200000|2021-05-27 23:30:00|374.59|371.79|372.19|369.39|374.59|371.79|371.82|369.02|0
1622158500000|2021-05-27 23:35:00|372.38|369.58|371.64|368.84|372.47|369.67|370.9|368.1|0
1622158800000|2021-05-27 23:40:00|371.45|368.65|371.27|368.47|372|369.2|371.27|368.47|0
1622159100000|2021-05-27 23:45:00|371.45|368.65|370.9|368.1|371.64|368.84|370.53|367.73|0
1622159400000|2021-05-27 23:50:00|371.08|368.28|371.08|368.28|371.63|368.83|370.71|367.91|0
1622159700000|2021-05-27 23:55:00|371.27|368.47|371.82|369.02|372|369.2|371.18|368.38|0
1622160000000|2021-05-28 00:00:00|371.63|368.83|372|369.2|372|369.2|370.34|367.54|0
1622160300000|2021-05-28 00:05:00|371.82|369.02|371.26|368.46|372.55|369.75|371.26|368.46|0
1622160600000|2021-05-28 00:10:00|371.36|368.56|370.71|367.91|371.45|368.65|370.52|367.72|0
1622160900000|2021-05-28 00:15:00|370.52|367.72|370.52|367.72|371.26|368.46|370.16|367.36|0
1622161200000|2021-05-28 00:20:00|370.34|367.54|370.34|367.54|370.71|367.91|369.6|366.8|0
1622161500000|2021-05-28 00:25:00|370.15|367.35|369.97|367.17|370.34|367.54|369.79|366.99|0
1622161800000|2021-05-28 00:30:00|370.15|367.35|369.97|367.17|370.34|367.54|369.79|366.99|0
1622162100000|2021-05-28 00:35:00|370.15|367.35|370.52|367.72|370.7|367.9|369.97|367.17|0
1622162400000|2021-05-28 00:40:00|370.61|367.81|371.07|368.27|371.07|368.27|370.25|367.45|0
1622162700000|2021-05-28 00:45:00|370.89|368.09|371.07|368.27|371.07|368.27|370.7|367.9|0
1622163000000|2021-05-28 00:50:00|370.88|368.08|371.43|368.63|371.44|368.64|370.7|367.9|0
1622163300000|2021-05-28 00:55:00|371.62|368.82|371.62|368.82|371.62|368.82|371.25|368.45|0
1622163600000|2021-05-28 01:00:00|371.8|369|371.8|369|371.99|369.19|371.25|368.45|0
1622163900000|2021-05-28 01:05:00|371.62|368.82|371.62|368.82|371.98|369.18|371.43|368.63|0
1622164200000|2021-05-28 01:10:00|371.53|368.73|372.35|369.55|372.54|369.74|371.43|368.63|0
1622164500000|2021-05-28 01:15:00|372.54|369.74|372.53|369.73|372.54|369.74|372.17|369.37|0
1622164800000|2021-05-28 01:20:00|372.35|369.55|372.53|369.73|373.09|370.29|372.35|369.55|0
1622165100000|2021-05-28 01:25:00|372.35|369.55|372.16|369.36|372.53|369.73|371.98|369.18|0
1622165400000|2021-05-28 01:30:00|372.35|369.55|371.98|369.18|372.53|369.73|371.43|368.63|0
1622165700000|2021-05-28 01:35:00|372.16|369.36|372.35|369.55|372.53|369.73|371.98|369.18|0
1622166000000|2021-05-28 01:40:00|372.16|369.36|372.16|369.36|372.16|369.36|371.79|368.99|0
1622166300000|2021-05-28 01:45:00|371.98|369.18|372.16|369.36|372.34|369.54|371.61|368.81|0
1622166600000|2021-05-28 01:50:00|372.07|369.27|372.34|369.54|372.34|369.54|371.97|369.17|0
1622166900000|2021-05-28 01:55:00|372.53|369.73|373.26|370.46|373.82|371.02|372.53|369.73|0
1622167200000|2021-05-28 02:00:00|373.17|370.37|373.08|370.28|373.26|370.46|372.89|370.09|0
1622167500000|2021-05-28 02:05:00|373.26|370.46|373.08|370.28|373.26|370.46|372.71|369.91|0
1622167800000|2021-05-28 02:10:00|372.89|370.09|373.26|370.46|373.26|370.46|372.71|369.91|0
1622168100000|2021-05-28 02:15:00|373.17|370.37|373.44|370.64|373.44|370.64|373.07|370.27|0
1622168400000|2021-05-28 02:20:00|373.63|370.83|373.81|371.01|373.81|371.01|373.07|370.27|0
1622168700000|2021-05-28 02:25:00|373.72|370.92|374.64|371.84|374.73|371.93|373.26|370.46|0
1622169000000|2021-05-28 02:30:00|374.73|371.93|374.27|371.47|374.92|372.12|373.81|371.01|0
1622169300000|2021-05-28 02:35:00|374.36|371.56|374.18|371.38|374.55|371.75|374.18|371.38|0
1622169600000|2021-05-28 02:40:00|374.09|371.29|374.18|371.38|374.36|371.56|373.99|371.19|0
1622169900000|2021-05-28 02:45:00|373.99|371.19|374.17|371.37|374.36|371.56|373.99|371.19|0
1622170200000|2021-05-28 02:50:00|374.09|371.29|374.17|371.37|374.54|371.74|373.99|371.19|0
1622170500000|2021-05-28 02:55:00|374.36|371.56|373.99|371.19|374.36|371.56|373.8|371|0
1622170800000|2021-05-28 03:00:00|373.8|371|373.06|370.26|373.8|371|372.88|370.08|0
1622171100000|2021-05-28 03:05:00|373.16|370.36|372.69|369.89|373.43|370.63|372.51|369.71|0
1622171400000|2021-05-28 03:10:00|372.88|370.08|372.51|369.71|372.88|370.08|372.42|369.62|0
1622171700000|2021-05-28 03:15:00|372.69|369.89|372.69|369.89|372.88|370.08|372.51|369.71|0
1622172000000|2021-05-28 03:20:00|372.51|369.71|372.5|369.7|372.87|370.07|372.5|369.7|0
1622172300000|2021-05-28 03:25:00|372.69|369.89|372.69|369.89|372.69|369.89|372.32|369.52|0
1622172600000|2021-05-28 03:30:00|372.87|370.07|372.69|369.89|373.06|370.26|372.69|369.89|0
1622172900000|2021-05-28 03:35:00|372.87|370.07|372.87|370.07|373.24|370.44|372.69|369.89|0
1622173200000|2021-05-28 03:40:00|373.05|370.25|373.05|370.25|373.05|370.25|372.87|370.07|0
1622173500000|2021-05-28 03:45:00|372.87|370.07|372.5|369.7|373.05|370.25|372.31|369.51|0
1622173800000|2021-05-28 03:50:00|372.41|369.61|372.31|369.51|372.41|369.61|371.94|369.14|0
1622174100000|2021-05-28 03:55:00|372.13|369.33|372.13|369.33|372.13|369.33|371.94|369.14|0
1622174400000|2021-05-28 04:00:00|372.31|369.51|372.49|369.69|372.5|369.7|372.31|369.51|0
1622174700000|2021-05-28 04:05:00|372.68|369.88|372.49|369.69|372.86|370.06|372.41|369.61|0
1622175000000|2021-05-28 04:10:00|372.41|369.61|372.68|369.88|372.86|370.06|372.31|369.51|0
1622175300000|2021-05-28 04:15:00|372.86|370.06|372.77|369.97|372.86|370.06|372.49|369.69|0
1622175600000|2021-05-28 04:20:00|372.86|370.06|372.86|370.06|373.04|370.24|372.49|369.69|0
1622175900000|2021-05-28 04:25:00|372.95|370.15|373.6|370.8|373.78|370.98|372.86|370.06|0
1622176200000|2021-05-28 04:30:00|373.69|370.89|373.41|370.61|373.69|370.89|373.23|370.43|0
1622176500000|2021-05-28 04:35:00|373.51|370.71|373.59|370.79|373.78|370.98|373.41|370.61|0
1622176800000|2021-05-28 04:40:00|373.51|370.71|373.41|370.61|373.59|370.79|373.41|370.61|0
1622177100000|2021-05-28 04:45:00|373.32|370.52|373.41|370.61|373.41|370.61|373.22|370.42|0
1622177400000|2021-05-28 04:50:00|373.59|370.79|372.85|370.05|373.59|370.79|372.85|370.05|0
1622177700000|2021-05-28 04:55:00|372.67|369.87|372.85|370.05|373.04|370.24|372.67|369.87|0
1622178000000|2021-05-28 05:00:00|372.67|369.87|372.48|369.68|372.85|370.05|372.3|369.5|0
1622178300000|2021-05-28 05:05:00|372.3|369.5|371.93|369.13|372.48|369.68|371.74|368.94|0
1622178600000|2021-05-28 05:10:00|371.74|368.94|372.57|369.77|372.66|369.86|371.74|368.94|0
1622178900000|2021-05-28 05:15:00|372.66|369.86|373.77|370.97|373.77|370.97|372.48|369.68|0
1622179200000|2021-05-28 05:20:00|373.95|371.15|373.77|370.97|374.14|371.34|373.58|370.78|0
1622179500000|2021-05-28 05:25:00|373.95|371.15|374.51|371.71|374.69|371.89|373.95|371.15|0
1622179800000|2021-05-28 05:30:00|374.6|371.8|375.62|372.82|375.8|373|374.6|371.8|0
1622180100000|2021-05-28 05:35:00|375.8|373|375.43|372.63|375.99|373.19|375.43|372.63|0
1622180400000|2021-05-28 05:40:00|375.24|372.44|375.24|372.44|375.43|372.63|374.5|371.7|0
1622180700000|2021-05-28 05:45:00|375.43|372.63|375.61|372.81|375.98|373.18|375.24|372.44|0
1622181000000|2021-05-28 05:50:00|375.43|372.63|375.61|372.81|375.61|372.81|374.87|372.07|0
1622181300000|2021-05-28 05:55:00|375.43|372.63|375.42|372.62|375.98|373.18|375.34|372.54|0
1622181600000|2021-05-28 06:00:00|375.61|372.81|375.24|372.44|375.98|373.18|375.24|372.44|0
1622181900000|2021-05-28 06:05:00|375.42|372.62|375.98|373.18|375.98|373.18|375.24|372.44|0
1622182200000|2021-05-28 06:10:00|375.89|373.09|375.79|372.99|375.98|373.18|375.61|372.81|0
1622182500000|2021-05-28 06:15:00|375.61|372.81|376.16|373.36|376.53|373.73|375.42|372.62|0
1622182800000|2021-05-28 06:20:00|376.35|373.55|376.9|374.1|377.09|374.29|376.35|373.55|0
1622183100000|2021-05-28 06:25:00|376.72|373.92|376.53|373.73|376.9|374.1|375.79|372.99|0
1622183400000|2021-05-28 06:30:00|376.71|373.91|376.16|373.36|376.71|373.91|375.97|373.17|0
1622183700000|2021-05-28 06:35:00|376.25|373.45|375.88|373.08|376.34|373.54|375.42|372.62|0
1622184000000|2021-05-28 06:40:00|375.97|373.17|376.15|373.35|376.34|373.54|375.78|372.98|0
1622184300000|2021-05-28 06:45:00|376.25|373.45|375.78|372.98|376.25|373.45|375.6|372.8|0
1622184600000|2021-05-28 06:50:00|375.6|372.8|375.78|372.98|375.97|373.17|375.41|372.61|0
1622184900000|2021-05-28 06:55:00|375.97|373.17|375.22|372.42|375.97|373.17|374.95|372.15|0
1622185200000|2021-05-28 07:00:00|375.04|372.24|376.34|373.54|376.52|373.72|374.77|371.97|0
1622185500000|2021-05-28 07:05:00|376.14|373.74|375.76|373.36|376.32|373.92|375.12|372.72|0
1622185800000|2021-05-28 07:10:00|375.58|373.18|374.38|371.98|376.13|373.73|374.38|371.98|0
1622186100000|2021-05-28 07:15:00|374.47|372.07|374.09|371.69|374.84|372.44|373.54|371.14|0
1622186400000|2021-05-28 07:20:00|374.28|371.88|374.28|371.88|375.02|372.62|373.91|371.51|0
1622186700000|2021-05-28 07:25:00|374.46|372.06|374.83|372.43|375.57|373.17|374.09|371.69|0
1622187000000|2021-05-28 07:30:00|375.02|372.62|375.02|372.62|375.76|373.36|375.02|372.62|0
1622187300000|2021-05-28 07:35:00|375.2|372.8|374.83|372.43|375.39|372.99|374.46|372.06|0
1622187600000|2021-05-28 07:40:00|374.65|372.25|374.09|371.69|374.83|372.43|374.09|371.69|0
1622187900000|2021-05-28 07:45:00|374.27|371.87|374.64|372.24|374.64|372.24|373.72|371.32|0
1622188200000|2021-05-28 07:50:00|374.46|372.06|374.09|371.69|375.01|372.61|374.09|371.69|0
1622188500000|2021-05-28 07:55:00|373.9|371.5|373.63|371.23|374.27|371.87|373.35|370.95|0
1622188800000|2021-05-28 08:00:00|373.72|371.32|372.61|370.21|373.72|371.32|372.42|370.02|0
1622189100000|2021-05-28 08:05:00|372.52|370.12|372.24|369.84|372.79|370.39|371.87|369.47|0
1622189400000|2021-05-28 08:10:00|372.42|370.02|372.7|370.3|373.34|370.94|372.42|370.02|0
1622189700000|2021-05-28 08:15:00|372.79|370.39|372.23|369.83|372.97|370.57|372.05|369.65|0
1622190000000|2021-05-28 08:20:00|372.42|370.02|372.97|370.57|372.97|370.57|372.05|369.65|0
1622190300000|2021-05-28 08:25:00|372.79|370.39|372.79|370.39|373.15|370.75|372.6|370.2|0
1622190600000|2021-05-28 08:30:00|372.7|370.3|372.6|370.2|372.97|370.57|372.6|370.2|0
1622190900000|2021-05-28 08:35:00|372.41|370.01|371.68|369.28|372.6|370.2|371.68|369.28|0
1622191200000|2021-05-28 08:40:00|371.86|369.46|372.04|369.64|372.6|370.2|371.86|369.46|0
1622191500000|2021-05-28 08:45:00|372.23|369.83|371.86|369.46|372.23|369.83|371.86|369.46|0
1622191800000|2021-05-28 08:50:00|372.04|369.64|371.86|369.46|372.23|369.83|371.67|369.27|0
1622192100000|2021-05-28 08:55:00|372.04|369.64|371.49|369.09|372.23|369.83|371.49|369.09|0
1622192400000|2021-05-28 09:00:00|371.67|369.27|371.49|369.09|371.86|369.46|371.49|369.09|0
1622192700000|2021-05-28 09:05:00|371.67|369.27|372.59|370.19|372.96|370.56|371.67|369.27|0
1622193000000|2021-05-28 09:10:00|372.78|370.38|372.04|369.64|372.78|370.38|371.85|369.45|0
1622193300000|2021-05-28 09:15:00|371.85|369.45|370.93|368.53|372.04|369.64|370.75|368.35|0
1622193600000|2021-05-28 09:20:00|370.75|368.35|371.11|368.71|371.21|368.81|370.56|368.16|0
1622193900000|2021-05-28 09:25:00|371.02|368.62|371.66|369.26|371.76|369.36|370.93|368.53|0
1622194200000|2021-05-28 09:30:00|371.58|369.18|371.85|369.45|372.03|369.63|371.3|368.9|0
1622194500000|2021-05-28 09:35:00|371.66|369.26|370.92|368.52|371.66|369.26|370.92|368.52|0
1622194800000|2021-05-28 09:40:00|370.74|368.34|370.74|368.34|370.92|368.52|370.74|368.34|0
1622195100000|2021-05-28 09:45:00|370.56|368.16|371.29|368.89|371.29|368.89|370.56|368.16|0
1622195400000|2021-05-28 09:50:00|371.66|369.26|372.21|369.81|372.58|370.18|371.48|369.08|0
1622195700000|2021-05-28 09:55:00|372.03|369.63|371.1|368.7|372.21|369.81|371.1|368.7|0
1622196000000|2021-05-28 10:00:00|371.29|368.89|370.92|368.52|371.29|368.89|370|367.6|0
1622196300000|2021-05-28 10:05:00|371.01|368.61|372.21|369.81|372.21|369.81|370.92|368.52|0
1622196600000|2021-05-28 10:10:00|372.39|369.99|371.47|369.07|372.58|370.18|371.38|368.98|0
1622196900000|2021-05-28 10:15:00|371.65|369.25|371.84|369.44|372.21|369.81|371.47|369.07|0
1622197200000|2021-05-28 10:20:00|371.65|369.25|371.65|369.25|372.02|369.62|371.47|369.07|0
1622197500000|2021-05-28 10:25:00|371.84|369.44|371.65|369.25|372.02|369.62|371.47|369.07|0
1622197800000|2021-05-28 10:30:00|371.47|369.07|371.46|369.06|371.65|369.25|371.28|368.88|0
1622198100000|2021-05-28 10:35:00|371.83|369.43|371.28|368.88|371.83|369.43|371.28|368.88|0
1622198400000|2021-05-28 10:40:00|371.37|368.97|371.28|368.88|371.83|369.43|371.28|368.88|0
1622198700000|2021-05-28 10:45:00|371.19|368.79|371.64|369.24|371.65|369.25|371.09|368.69|0
1622199000000|2021-05-28 10:50:00|371.74|369.34|370.08|367.68|371.83|369.43|369.99|367.59|0
1622199300000|2021-05-28 10:55:00|369.99|367.59|369.8|367.4|370.17|367.77|369.8|367.4|0
1622199600000|2021-05-28 11:00:00|369.99|367.59|369.43|367.03|370.45|368.05|369.43|367.03|0
1622199900000|2021-05-28 11:05:00|369.62|367.22|370.35|367.95|370.54|368.14|369.43|367.03|0
1622200200000|2021-05-28 11:10:00|370.17|367.77|370.53|368.13|370.9|368.5|370.17|367.77|0
1622200500000|2021-05-28 11:15:00|370.63|368.23|370.72|368.32|370.81|368.41|370.35|367.95|0
1622200800000|2021-05-28 11:20:00|370.9|368.5|370.9|368.5|371.27|368.87|370.72|368.32|0
1622201100000|2021-05-28 11:25:00|370.72|368.32|370.39|367.99|371.04|368.64|370.02|367.62|0
1622201400000|2021-05-28 11:30:00|370.57|368.17|370.57|368.17|370.94|368.54|370.39|367.99|0
1622201700000|2021-05-28 11:35:00|370.76|368.36|371.49|369.09|371.49|369.09|370.76|368.36|0
1622202000000|2021-05-28 11:40:00|371.31|368.91|370.94|368.54|371.4|369|370.75|368.35|0
1622202300000|2021-05-28 11:45:00|371.03|368.63|371.12|368.72|371.12|368.72|370.38|367.98|0
1622202600000|2021-05-28 11:50:00|370.94|368.54|371.31|368.91|371.68|369.28|370.94|368.54|0
1622202900000|2021-05-28 11:55:00|371.12|368.72|371.67|369.27|371.86|369.46|371.12|368.72|0
1622203200000|2021-05-28 12:00:00|371.49|369.09|371.49|369.09|371.67|369.27|371.3|368.9|0
1622203500000|2021-05-28 12:05:00|371.3|368.9|372.6|370.2|372.6|370.2|371.3|368.9|0
1622203800000|2021-05-28 12:10:00|372.41|370.01|373.52|371.12|373.71|371.31|372.41|370.01|0
1622204100000|2021-05-28 12:15:00|373.34|370.94|373.33|370.93|373.52|371.12|372.96|370.56|0
1622204400000|2021-05-28 12:20:00|373.15|370.75|373.52|371.12|373.7|371.3|372.59|370.19|0
1622204700000|2021-05-28 12:25:00|373.7|371.3|373.52|371.12|374.44|372.04|373.43|371.03|0
1622205000000|2021-05-28 12:30:00|373.33|370.93|373.15|370.75|374.07|371.67|371.67|369.27|0
1622205300000|2021-05-28 12:35:00|373.24|370.84|372.77|370.37|373.89|371.49|372.77|370.37|0
1622205600000|2021-05-28 12:40:00|372.59|370.19|372.59|370.19|372.96|370.56|372.59|370.19|0
1622205900000|2021-05-28 12:45:00|372.4|370|373.88|371.48|375|372.6|372.4|370|0
1622206200000|2021-05-28 12:50:00|373.7|371.3|374.62|372.22|374.99|372.59|373.51|371.11|0
1622206500000|2021-05-28 12:55:00|374.81|372.41|374.62|372.22|375.55|373.15|374.07|371.67|0
1622206800000|2021-05-28 13:00:00|374.44|372.04|374.06|371.66|374.62|372.22|373.88|371.48|0
1622207100000|2021-05-28 13:05:00|374.25|371.85|373.69|371.29|374.44|372.04|373.32|370.92|0
1622207400000|2021-05-28 13:10:00|373.88|371.48|374.06|371.66|374.25|371.85|373.69|371.29|0
1622207700000|2021-05-28 13:15:00|373.88|371.48|372.95|370.55|373.88|371.48|372.58|370.18|0
1622208000000|2021-05-28 13:20:00|373.13|370.73|372.76|370.36|373.32|370.92|372.76|370.36|0
1622208300000|2021-05-28 13:25:00|372.58|370.18|372.02|369.62|373.13|370.73|371.47|369.07|0
1622208600000|2021-05-28 13:30:00|371.93|369.53|372.68|370.28|373.42|371.02|371.28|368.88|0
1622208900000|2021-05-28 13:35:00|372.49|370.09|373.42|371.02|373.98|371.58|371.93|369.53|0
1622209200000|2021-05-28 13:40:00|373.05|370.65|373.79|371.39|373.98|371.58|372.68|370.28|0
1622209500000|2021-05-28 13:45:00|373.6|371.2|373.98|371.58|373.98|371.58|371|368.6|0
1622209800000|2021-05-28 13:50:00|374.35|371.95|372.67|370.27|375.65|373.25|372.67|370.27|0
1622210100000|2021-05-28 13:55:00|372.86|370.46|371.74|369.34|373.42|371.02|371.74|369.34|0
1622210400000|2021-05-28 14:00:00|371.37|368.97|372.67|370.27|373.97|371.57|370.63|368.23|0
1622210700000|2021-05-28 14:05:00|372.48|370.08|374.16|371.76|374.16|371.76|372.3|369.9|0
1622211000000|2021-05-28 14:10:00|374.34|371.94|374.53|372.13|375.09|372.69|373.23|370.83|0
1622211300000|2021-05-28 14:15:00|374.34|371.94|375.83|373.43|376.02|373.62|373.78|371.38|0
1622211600000|2021-05-28 14:20:00|375.65|373.25|376.58|374.18|376.58|374.18|375.27|372.87|0
1622211900000|2021-05-28 14:25:00|376.76|374.36|378.34|375.94|378.45|376.05|376.76|374.36|0
1622212200000|2021-05-28 14:30:00|378.16|375.76|375.46|373.06|378.16|375.76|375.36|372.96|0
1622212500000|2021-05-28 14:35:00|375.36|372.96|376.1|373.7|376.48|374.08|375.17|372.77|0
1622212800000|2021-05-28 14:40:00|375.92|373.52|374.8|372.4|376.1|373.7|374.06|371.66|0
1622213100000|2021-05-28 14:45:00|374.99|372.59|375.92|373.52|376.1|373.7|374.61|372.21|0
1622213400000|2021-05-28 14:50:00|375.73|373.33|375.17|372.77|376.1|373.7|374.8|372.4|0
1622213700000|2021-05-28 14:55:00|374.98|372.58|375.54|373.14|375.91|373.51|374.98|372.58|0
1622214000000|2021-05-28 15:00:00|375.35|372.95|375.54|373.14|376.28|373.88|374.98|372.58|0
1622214300000|2021-05-28 15:05:00|375.17|372.77|374.98|372.58|375.91|373.51|374.79|372.39|0
1622214600000|2021-05-28 15:10:00|374.79|372.39|374.42|372.02|374.79|372.39|374.24|371.84|0
1622214900000|2021-05-28 15:15:00|374.79|372.39|373.49|371.09|374.79|372.39|373.31|370.91|0
1622215200000|2021-05-28 15:20:00|373.31|370.91|373.12|370.72|373.68|371.28|372.93|370.53|0
1622215500000|2021-05-28 15:25:00|373.31|370.91|373.49|371.09|374.05|371.65|373.12|370.72|0
1622215800000|2021-05-28 15:30:00|373.68|371.28|373.67|371.27|373.86|371.46|372.75|370.35|0
1622216100000|2021-05-28 15:35:00|373.3|370.9|372|369.6|373.49|371.09|371.82|369.42|0
1622216400000|2021-05-28 15:40:00|371.82|369.42|371.63|369.23|372.19|369.79|371.45|369.05|0
1622216700000|2021-05-28 15:45:00|371.82|369.42|372.56|370.16|372.74|370.34|371.63|369.23|0
1622217000000|2021-05-28 15:50:00|372.37|369.97|372.19|369.79|372.74|370.34|372.19|369.79|0
1622217300000|2021-05-28 15:55:00|372.1|369.7|371.81|369.41|372.37|369.97|371.44|369.04|0
1622217600000|2021-05-28 16:00:00|372|369.6|371.07|368.67|372.18|369.78|370.98|368.58|0
1622217900000|2021-05-28 16:05:00|370.89|368.49|370.52|368.12|370.89|368.49|369.88|367.48|0
1622218200000|2021-05-28 16:10:00|370.7|368.3|370.15|367.75|370.98|368.58|370.15|367.75|0
1622218500000|2021-05-28 16:15:00|370.33|367.93|369.96|367.56|370.33|367.93|369.59|367.19|0
1622218800000|2021-05-28 16:20:00|369.78|367.38|370.14|367.74|370.7|368.3|369.78|367.38|0
1622219100000|2021-05-28 16:25:00|370.33|367.93|370.51|368.11|370.88|368.48|370.14|367.74|0
1622219400000|2021-05-28 16:30:00|370.7|368.3|369.96|367.56|370.88|368.48|369.96|367.56|0
1622219700000|2021-05-28 16:35:00|370.14|367.74|369.96|367.56|370.7|368.3|369.87|367.47|0
1622220000000|2021-05-28 16:40:00|370.05|367.65|370.32|367.92|370.51|368.11|369.96|367.56|0
1622220300000|2021-05-28 16:45:00|370.51|368.11|371.8|369.4|372.17|369.77|369.95|367.55|0
1622220600000|2021-05-28 16:50:00|371.99|369.59|372.36|369.96|372.36|369.96|371.8|369.4|0
1622220900000|2021-05-28 16:55:00|372.17|369.77|372.36|369.96|372.73|370.33|372.17|369.77|0
1622221200000|2021-05-28 17:00:00|372.17|369.77|371.61|369.21|372.17|369.77|371.43|369.03|0
1622221500000|2021-05-28 17:05:00|371.8|369.4|372.54|370.14|372.72|370.32|371.8|369.4|0
1622221800000|2021-05-28 17:10:00|372.72|370.32|373.84|371.44|373.84|371.44|372.35|369.95|0
1622222100000|2021-05-28 17:15:00|373.65|371.25|373.28|370.88|374.39|371.99|373.28|370.88|0
1622222400000|2021-05-28 17:20:00|373.46|371.06|374.02|371.62|374.95|372.55|373.28|370.88|0
1622222700000|2021-05-28 17:25:00|374.21|371.81|374.02|371.62|374.21|371.81|373.46|371.06|0
1622223000000|2021-05-28 17:30:00|374.2|371.8|373.27|370.87|374.2|371.8|372.9|370.5|0
1622223300000|2021-05-28 17:35:00|373.46|371.06|374.02|371.62|374.2|371.8|372.72|370.32|0
1622223600000|2021-05-28 17:40:00|374.2|371.8|373.83|371.43|374.67|372.27|373.64|371.24|0
1622223900000|2021-05-28 17:45:00|374.01|371.61|374.2|371.8|374.76|372.36|373.64|371.24|0
1622224200000|2021-05-28 17:50:00|374.11|371.71|373.27|370.87|374.57|372.17|373.27|370.87|0
1622224500000|2021-05-28 17:55:00|373.46|371.06|372.01|369.61|373.65|371.25|369.64|367.24|0
1622224800000|2021-05-28 18:00:00|371.64|369.24|371.45|369.05|372.01|369.61|371.36|368.96|0
1622225100000|2021-05-28 18:05:00|371.64|369.24|372.38|369.98|372.75|370.35|371.45|369.05|0
1622225400000|2021-05-28 18:10:00|372.48|370.08|373.31|370.91|373.5|371.1|372.19|369.79|0
1622225700000|2021-05-28 18:15:00|373.5|371.1|372.38|369.98|373.5|371.1|372.38|369.98|0
1622226000000|2021-05-28 18:20:00|372.75|370.35|372.19|369.79|372.94|370.54|372.19|369.79|0
1622226300000|2021-05-28 18:25:00|372.1|369.7|371.07|368.67|372.38|369.98|371.07|368.67|0
1622226600000|2021-05-28 18:30:00|371.26|368.86|371.26|368.86|372|369.6|371.26|368.86|0
1622226900000|2021-05-28 18:35:00|371.44|369.04|371.44|369.04|371.81|369.41|371.07|368.67|0
1622227200000|2021-05-28 18:40:00|371.63|369.23|370.69|368.29|371.81|369.41|370.69|368.29|0
1622227500000|2021-05-28 18:45:00|370.88|368.48|370.51|368.11|370.88|368.48|370.32|367.92|0
1622227800000|2021-05-28 18:50:00|370.6|368.2|370.69|368.29|371.44|369.04|370.42|368.02|0
1622228100000|2021-05-28 18:55:00|370.51|368.11|371.25|368.85|371.44|369.04|370.51|368.11|0
1622228400000|2021-05-28 19:00:00|371.44|369.04|371.25|368.85|372.18|369.78|371.06|368.66|0
1622228700000|2021-05-28 19:05:00|371.44|369.04|371.53|369.13|371.81|369.41|371.25|368.85|0
1622229000000|2021-05-28 19:10:00|371.62|369.22|373.11|370.71|373.86|371.46|371.62|369.22|0
1622229300000|2021-05-28 19:15:00|372.92|370.52|372.36|369.96|373.49|371.09|371.8|369.4|0
1622229600000|2021-05-28 19:20:00|372.27|369.87|372.18|369.78|372.74|370.34|371.99|369.59|0
1622229900000|2021-05-28 19:25:00|372.36|369.96|372.18|369.78|373.3|370.9|371.8|369.4|0
1622230200000|2021-05-28 19:30:00|372.36|369.96|372.55|370.15|373.29|370.89|371.43|369.03|0
1622230500000|2021-05-28 19:35:00|372.73|370.33|371.24|368.84|372.73|370.33|370.03|367.63|0
1622230800000|2021-05-28 19:40:00|371.43|369.03|372.73|370.33|373.29|370.89|371.24|368.84|0
1622231100000|2021-05-28 19:45:00|372.36|369.96|371.61|369.21|372.73|370.33|370.68|368.28|0
1622231400000|2021-05-28 19:50:00|371.24|368.84|374.97|372.57|375.35|372.95|370.49|368.09|0
1622231700000|2021-05-28 19:55:00|374.79|372.39|377.6|375.2|378.16|375.76|374.79|372.39|0
1622232000000|2021-05-28 20:00:00|376.1|373.7|376.66|374.26|376.66|374.26|374.41|372.01|0
1622232300000|2021-05-28 20:05:00|376.47|374.07|376.28|373.88|376.66|374.26|375.91|373.51|0
1622232600000|2021-05-28 20:10:00|376.09|373.69|376.19|373.79|376.56|374.16|376.09|373.69|0
1622530800000|2021-06-01 07:00:00|374.01|371.21|372.7|369.9|374.2|371.4|372.52|369.72|0
1622531100000|2021-06-01 07:05:00|372.69|370.29|372.32|369.92|373.62|371.22|371.94|369.54|0
1622531400000|2021-06-01 07:10:00|372.13|369.73|373.06|370.66|373.72|371.32|372.13|369.73|0
1622531700000|2021-06-01 07:15:00|372.87|370.47|372.13|369.73|373.25|370.85|372.13|369.73|0
1622532000000|2021-06-01 07:20:00|372.31|369.91|371.94|369.54|372.31|369.91|371.38|368.98|0
1622532300000|2021-06-01 07:25:00|372.13|369.73|370.82|368.42|372.13|369.73|370.64|368.24|0
1622532600000|2021-06-01 07:30:00|370.73|368.33|368.59|366.19|370.82|368.42|368.41|366.01|0
1622532900000|2021-06-01 07:35:00|368.78|366.38|368.59|366.19|369.15|366.75|368.41|366.01|0
1622533200000|2021-06-01 07:40:00|368.78|366.38|367.85|365.45|368.78|366.38|367.66|365.26|0
1622533500000|2021-06-01 07:45:00|367.48|365.08|367.66|365.26|368.03|365.63|366.92|364.52|0
1622533800000|2021-06-01 07:50:00|367.29|364.89|367.29|364.89|367.48|365.08|366.74|364.34|0
1622534100000|2021-06-01 07:55:00|367.11|364.71|366|363.6|367.66|365.26|365.91|363.51|0
1622534400000|2021-06-01 08:00:00|365.81|363.41|365.07|362.67|366|363.6|364.7|362.3|0
1622534700000|2021-06-01 08:05:00|364.89|362.49|366.36|363.96|366.73|364.33|364.7|362.3|0
1622535000000|2021-06-01 08:10:00|366.55|364.15|367.57|365.17|367.75|365.35|365.99|363.59|0
1622535300000|2021-06-01 08:15:00|367.66|365.26|367.47|365.07|367.66|365.26|366.92|364.52|0
1622535600000|2021-06-01 08:20:00|367.66|365.26|366.91|364.51|368.03|365.63|366.54|364.14|0
1622535900000|2021-06-01 08:25:00|367.1|364.7|367.47|365.07|367.84|365.44|366.73|364.33|0
1622536200000|2021-06-01 08:30:00|367.28|364.88|368.39|365.99|368.58|366.18|367.1|364.7|0
1622536500000|2021-06-01 08:35:00|368.21|365.81|368.58|366.18|368.86|366.46|368.02|365.62|0
1622536800000|2021-06-01 08:40:00|368.39|365.99|368.2|365.8|368.58|366.18|367.84|365.44|0
1622537100000|2021-06-01 08:45:00|368.02|365.62|368.02|365.62|368.2|365.8|367.65|365.25|0
1622537400000|2021-06-01 08:50:00|367.93|365.53|366.26|363.86|368.02|365.62|366.26|363.86|0
1622537700000|2021-06-01 08:55:00|366.35|363.95|365.06|362.66|366.35|363.95|364.69|362.29|0
1622538000000|2021-06-01 09:00:00|365.15|362.75|365.24|362.84|365.61|363.21|364.87|362.47|0
1622538300000|2021-06-01 09:05:00|365.61|363.21|365.61|363.21|365.79|363.39|365.24|362.84|0
1622538600000|2021-06-01 09:10:00|365.43|363.03|365.42|363.02|365.98|363.58|365.24|362.84|0
1622538900000|2021-06-01 09:15:00|365.24|362.84|364.04|361.64|365.42|363.02|363.4|361|0
1622539200000|2021-06-01 09:20:00|364.13|361.73|364.82|362.42|364.82|362.42|363.95|361.55|0
1622539500000|2021-06-01 09:25:00|364.64|362.24|364.45|362.05|365.01|362.61|364.45|362.05|0
1622539800000|2021-06-01 09:30:00|364.64|362.24|363.9|361.5|364.64|362.24|363.53|361.13|0
1622540100000|2021-06-01 09:35:00|364.08|361.68|364.08|361.68|364.45|362.05|363.9|361.5|0
1622540400000|2021-06-01 09:40:00|364.27|361.87|363.9|361.5|364.63|362.23|363.9|361.5|0
1622540700000|2021-06-01 09:45:00|363.71|361.31|364.08|361.68|364.45|362.05|363.35|360.95|0
1622541000000|2021-06-01 09:50:00|363.9|361.5|364.63|362.23|365|362.6|363.9|361.5|0
1622541300000|2021-06-01 09:55:00|364.45|362.05|364.81|362.41|365.18|362.78|364.26|361.86|0
1622541600000|2021-06-01 10:00:00|364.73|362.33|364.63|362.23|364.81|362.41|364.26|361.86|0
1622541900000|2021-06-01 10:05:00|364.54|362.14|363.89|361.49|364.63|362.23|363.52|361.12|0
1622542200000|2021-06-01 10:10:00|363.8|361.4|364.07|361.67|364.26|361.86|363.34|360.94|0
1622542500000|2021-06-01 10:15:00|363.99|361.59|363.52|361.12|364.07|361.67|363.52|361.12|0
1622542800000|2021-06-01 10:20:00|363.34|360.94|363.89|361.49|364.07|361.67|362.97|360.57|0
1622543100000|2021-06-01 10:25:00|364.07|361.67|363.7|361.3|364.07|361.67|363.7|361.3|0
1622543400000|2021-06-01 10:30:00|363.8|361.4|364.25|361.85|364.26|361.86|363.7|361.3|0
1622543700000|2021-06-01 10:35:00|364.44|362.04|364.07|361.67|364.99|362.59|364.07|361.67|0
1622544000000|2021-06-01 10:40:00|364.25|361.85|364.07|361.67|364.44|362.04|363.88|361.48|0
1622544300000|2021-06-01 10:45:00|363.88|361.48|364.07|361.67|364.44|362.04|363.88|361.48|0
1622544600000|2021-06-01 10:50:00|363.88|361.48|364.07|361.67|364.07|361.67|363.51|361.11|0
1622544900000|2021-06-01 10:55:00|364.25|361.85|363.79|361.39|364.25|361.85|363.51|361.11|0
1622545200000|2021-06-01 11:00:00|363.7|361.3|363.14|360.74|363.88|361.48|363.14|360.74|0
1622545500000|2021-06-01 11:05:00|363.33|360.93|362.22|359.82|363.51|361.11|362.22|359.82|0
1622545800000|2021-06-01 11:10:00|362.04|359.64|362.04|359.64|362.77|360.37|362.04|359.64|0
1622546100000|2021-06-01 11:15:00|361.86|359.46|361.3|358.9|361.86|359.46|361.12|358.72|0
1622546400000|2021-06-01 11:20:00|361.12|358.72|359.66|357.26|361.12|358.72|358.93|356.53|0
1622546700000|2021-06-01 11:25:00|359.47|357.07|360.57|358.17|360.75|358.35|359.29|356.89|0
1622547000000|2021-06-01 11:30:00|360.75|358.35|361.4|359|361.48|359.08|360.57|358.17|0
1622547300000|2021-06-01 11:35:00|361.3|358.9|361.48|359.08|361.85|359.45|361.3|358.9|0
1622547600000|2021-06-01 11:40:00|361.58|359.18|361.12|358.72|361.67|359.27|360.93|358.53|0
1622547900000|2021-06-01 11:45:00|361.3|358.9|361.85|359.45|362.03|359.63|361.3|358.9|0
1622548200000|2021-06-01 11:50:00|361.66|359.26|361.3|358.9|362.03|359.63|361.3|358.9|0
1622548500000|2021-06-01 11:55:00|361.66|359.26|361.11|358.71|361.66|359.26|360.93|358.53|0
1622548800000|2021-06-01 12:00:00|360.93|358.53|360.93|358.53|361.02|358.62|360.56|358.16|0
1622549100000|2021-06-01 12:05:00|361.11|358.71|360.93|358.53|361.48|359.08|360.74|358.34|0
1622549400000|2021-06-01 12:10:00|360.74|358.34|361.29|358.89|361.66|359.26|360.74|358.34|0
1622549700000|2021-06-01 12:15:00|361.47|359.07|361.11|358.71|361.84|359.44|360.74|358.34|0
1622550000000|2021-06-01 12:20:00|360.92|358.52|360.92|358.52|361.47|359.07|360.92|358.52|0
1622550300000|2021-06-01 12:25:00|360.74|358.34|360.74|358.34|360.92|358.52|360.56|358.16|0
1622550600000|2021-06-01 12:30:00|360.92|358.52|361.29|358.89|361.29|358.89|360.74|358.34|0
1622550900000|2021-06-01 12:35:00|361.2|358.8|361.47|359.07|361.65|359.25|361.1|358.7|0
1622551200000|2021-06-01 12:40:00|361.29|358.89|362.2|359.8|362.38|359.98|361.28|358.88|0
1622551500000|2021-06-01 12:45:00|362.38|359.98|362.57|360.17|363.49|361.09|362.2|359.8|0
1622551800000|2021-06-01 12:50:00|362.38|359.98|362.75|360.35|362.75|360.35|362.2|359.8|0
1622552100000|2021-06-01 12:55:00|362.57|360.17|362.01|359.61|362.57|360.17|362.01|359.61|0
1622552400000|2021-06-01 13:00:00|361.83|359.43|362.56|360.16|362.56|360.16|361.46|359.06|0
1622552700000|2021-06-01 13:05:00|362.66|360.26|362.19|359.79|362.93|360.53|362.01|359.61|0
1622553000000|2021-06-01 13:10:00|362.01|359.61|361.28|358.88|362.19|359.79|361.28|358.88|0
1622553300000|2021-06-01 13:15:00|361.37|358.97|361.28|358.88|361.83|359.43|360.91|358.51|0
1622553600000|2021-06-01 13:20:00|360.91|358.51|360.91|358.51|361.09|358.69|360.91|358.51|0
1622553900000|2021-06-01 13:25:00|361.09|358.69|358.89|356.49|361.27|358.87|358.89|356.49|0
1622554200000|2021-06-01 13:30:00|358.35|355.95|359.96|357.56|360.84|358.44|357.62|355.22|0
1622554500000|2021-06-01 13:35:00|360.33|357.93|365.1|362.7|365.65|363.25|359.6|357.2|0
1622554800000|2021-06-01 13:40:00|364.91|362.51|366.02|363.62|366.2|363.8|364.36|361.96|0
1622555100000|2021-06-01 13:45:00|365.65|363.25|368.84|366.44|368.84|366.44|365.47|363.07|0
1622555400000|2021-06-01 13:50:00|368.66|366.26|369.21|366.81|370.13|367.73|368.1|365.7|0
1622555700000|2021-06-01 13:55:00|369.3|366.9|368.84|366.44|370.87|368.47|368.1|365.7|0
1622556000000|2021-06-01 14:00:00|368.75|366.35|370.13|367.73|370.13|367.73|367.18|364.78|0
1622556300000|2021-06-01 14:05:00|370.32|367.92|369.39|366.99|371.06|368.66|368.84|366.44|0
1622556600000|2021-06-01 14:10:00|369.57|367.17|374.95|372.55|374.95|372.55|369.57|367.17|0
1622556900000|2021-06-01 14:15:00|375.51|373.11|377.15|374.75|379.01|376.61|375.51|373.11|0
1622557200000|2021-06-01 14:20:00|376.96|374.56|376.96|374.56|380.13|377.73|376.77|374.37|0
1622557500000|2021-06-01 14:25:00|376.77|374.37|376.4|374|378.36|375.96|376.4|374|0
1622557800000|2021-06-01 14:30:00|376.5|374.1|375.1|372.7|377.14|374.74|374.36|371.96|0
1622558100000|2021-06-01 14:35:00|374.91|372.51|378.07|375.67|378.44|376.04|374.82|372.42|0
1622558400000|2021-06-01 14:40:00|377.98|375.58|376.4|374|378.07|375.67|374.91|372.51|0
1622558700000|2021-06-01 14:45:00|376.58|374.18|380.31|377.91|380.87|378.47|376.4|374|0
1622559000000|2021-06-01 14:50:00|380.12|377.72|381.99|379.59|382.74|380.34|379.19|376.79|0
1622559300000|2021-06-01 14:55:00|381.8|379.4|380.68|378.28|383.49|381.09|380.68|378.28|0
1622559600000|2021-06-01 15:00:00|380.87|378.47|381.24|378.84|381.8|379.4|379.93|377.53|0
1622559900000|2021-06-01 15:05:00|380.86|378.46|380.68|378.28|382.74|380.34|380.49|378.09|0
1622560200000|2021-06-01 15:10:00|380.49|378.09|377.88|375.48|380.68|378.28|377.88|375.48|0
1622560500000|2021-06-01 15:15:00|378.06|375.66|376.07|373.67|378.99|376.59|376.07|373.67|0
1622560800000|2021-06-01 15:20:00|375.89|373.49|375.7|373.3|376.07|373.67|375.14|372.74|0
1622561100000|2021-06-01 15:25:00|375.51|373.11|375.7|373.3|376.26|373.86|375.14|372.74|0
1622561400000|2021-06-01 15:30:00|375.89|373.49|376.45|374.05|377.38|374.98|375.89|373.49|0
1622561700000|2021-06-01 15:35:00|376.26|373.86|374.11|371.71|376.26|373.86|373.83|371.43|0
1622562000000|2021-06-01 15:40:00|374.01|371.61|374.76|372.36|374.95|372.55|373.83|371.43|0
1622562300000|2021-06-01 15:45:00|374.57|372.17|375.69|373.29|377.01|374.61|374.57|372.17|0
1622562600000|2021-06-01 15:50:00|375.88|373.48|375.69|373.29|376.63|374.23|375.13|372.73|0
1622562900000|2021-06-01 15:55:00|375.5|373.1|375.13|372.73|375.88|373.48|374.48|372.08|0
1622563200000|2021-06-01 16:00:00|374.94|372.54|376.06|373.66|377|374.6|374.76|372.36|0
1622563500000|2021-06-01 16:05:00|376.25|373.85|377.38|374.98|378.31|375.91|375.88|373.48|0
1622563800000|2021-06-01 16:10:00|377.56|375.16|378.12|375.72|378.69|376.29|377.37|374.97|0
1622564100000|2021-06-01 16:15:00|378.31|375.91|379.67|377.27|380.23|377.83|377.56|375.16|0
1622564400000|2021-06-01 16:20:00|379.48|377.08|378.17|375.77|379.85|377.45|377.42|375.02|0
1622564700000|2021-06-01 16:25:00|378.35|375.95|377.98|375.58|378.35|375.95|377.23|374.83|0
1622565000000|2021-06-01 16:30:00|378.17|375.77|378.54|376.14|378.91|376.51|377.98|375.58|0
1622565300000|2021-06-01 16:35:00|378.16|375.76|378.35|375.95|378.73|376.33|377.79|375.39|0
1622565600000|2021-06-01 16:40:00|378.54|376.14|377.23|374.83|378.54|376.14|376.67|374.27|0
1622565900000|2021-06-01 16:45:00|377.04|374.64|377.97|375.57|377.97|375.57|377.04|374.64|0
1622566200000|2021-06-01 16:50:00|377.79|375.39|379.47|377.07|380.03|377.63|377.79|375.39|0
1622566500000|2021-06-01 16:55:00|379.57|377.17|379.66|377.26|380.6|378.2|379.57|377.17|0
1622566800000|2021-06-01 17:00:00|379.75|377.35|381.91|379.51|381.91|379.51|379.66|377.26|0
1622567100000|2021-06-01 17:05:00|382.1|379.7|382.48|380.08|383.79|381.39|381.69|379.29|0
1622567400000|2021-06-01 17:10:00|382.67|380.27|383.6|381.2|383.6|381.2|382.48|380.08|0
1622567700000|2021-06-01 17:15:00|383.79|381.39|384.35|381.95|384.45|382.05|383.23|380.83|0
1622568000000|2021-06-01 17:20:00|384.17|381.77|384.17|381.77|384.92|382.52|383.79|381.39|0
1622568300000|2021-06-01 17:25:00|384.26|381.86|384.16|381.76|384.54|382.14|383.6|381.2|0
1622568600000|2021-06-01 17:30:00|384.35|381.95|383.04|380.64|384.54|382.14|383.04|380.64|0
1622568900000|2021-06-01 17:35:00|383.22|380.82|383.22|380.82|383.88|381.48|383.03|380.63|0
1622569200000|2021-06-01 17:40:00|383.41|381.01|384.35|381.95|384.73|382.33|383.22|380.82|0
1622569500000|2021-06-01 17:45:00|384.16|381.76|383.97|381.57|384.72|382.32|383.22|380.82|0
1622569800000|2021-06-01 17:50:00|383.78|381.38|383.78|381.38|384.16|381.76|383.22|380.82|0
1622570100000|2021-06-01 17:55:00|383.97|381.57|382.09|379.69|383.97|381.57|381.9|379.5|0
1622570400000|2021-06-01 18:00:00|382.28|379.88|380.78|378.38|383.03|380.63|380.78|378.38|0
1622570700000|2021-06-01 18:05:00|380.97|378.57|381.71|379.31|381.71|379.31|380.22|377.82|0
1622571000000|2021-06-01 18:10:00|381.62|379.22|381.53|379.13|381.9|379.5|381.15|378.75|0
1622571300000|2021-06-01 18:15:00|381.34|378.94|380.59|378.19|381.53|379.13|380.59|378.19|0
1622571600000|2021-06-01 18:20:00|380.77|378.37|379.09|376.69|380.96|378.56|379.09|376.69|0
1622571900000|2021-06-01 18:25:00|379.28|376.88|378.72|376.32|379.46|377.06|378.72|376.32|0
1622572200000|2021-06-01 18:30:00|378.81|376.41|378.53|376.13|379.28|376.88|378.34|375.94|0
1622572500000|2021-06-01 18:35:00|378.34|375.94|377.41|375.01|378.53|376.13|377.03|374.63|0
1622572800000|2021-06-01 18:40:00|377.59|375.19|377.03|374.63|377.78|375.38|376.29|373.89|0
1622573100000|2021-06-01 18:45:00|377.22|374.82|377.03|374.63|377.59|375.19|376.66|374.26|0
1622573400000|2021-06-01 18:50:00|376.85|374.45|377.4|375|377.59|375.19|376.66|374.26|0
1622573700000|2021-06-01 18:55:00|377.22|374.82|376.66|374.26|377.4|375|376.47|374.07|0
1622574000000|2021-06-01 19:00:00|376.47|374.07|376.84|374.44|377.4|375|376.47|374.07|0
1622574300000|2021-06-01 19:05:00|377.03|374.63|378.15|375.75|378.71|376.31|377.03|374.63|0
1622574600000|2021-06-01 19:10:00|377.96|375.56|378.7|376.3|379.27|376.87|377.96|375.56|0
1622574900000|2021-06-01 19:15:00|378.89|376.49|379.08|376.68|379.45|377.05|378.52|376.12|0
1622575200000|2021-06-01 19:20:00|378.99|376.59|377.96|375.56|379.08|376.68|377.49|375.09|0
1622575500000|2021-06-01 19:25:00|378.14|375.74|380.01|377.61|380.01|377.61|377.96|375.56|0
1622575800000|2021-06-01 19:30:00|380.11|377.71|381.88|379.48|382.44|380.04|380.01|377.61|0
1622576100000|2021-06-01 19:35:00|381.69|379.29|382.26|379.86|383.01|380.61|381.51|379.11|0
1622576400000|2021-06-01 19:40:00|382.44|380.04|382.25|379.85|383.19|380.79|381.69|379.29|0
1622576700000|2021-06-01 19:45:00|382.44|380.04|379.26|376.86|382.44|380.04|379.26|376.86|0
1622577000000|2021-06-01 19:50:00|380.94|378.54|380.19|377.79|382.25|379.85|379.63|377.23|0
1622577300000|2021-06-01 19:55:00|380|377.6|382.06|379.66|383|380.6|380|377.6|0
1622577600000|2021-06-01 20:00:00|381.88|379.48|381.87|379.47|383|380.6|381.87|379.47|0
1622577900000|2021-06-01 20:05:00|382.06|379.66|380.49|378.09|382.18|379.78|380.49|378.09|0
1622578200000|2021-06-01 20:10:00|380.4|378|381.71|379.31|381.71|379.31|380.31|377.91|0
1622578500000|2021-06-01 20:15:00|381.9|379.1|381.77|378.97|382.07|379.27|381.6|378.8|0
1622578800000|2021-06-01 20:20:00|381.66|378.86|381.82|379.02|381.9|379.1|381.33|378.53|0
1622579100000|2021-06-01 20:25:00|381.84|379.04|381.84|379.04|381.87|379.07|381.65|378.85|0
1622579400000|2021-06-01 20:30:00|382.09|379.29|382.28|379.48|382.47|379.67|381.91|379.11|0
1622579700000|2021-06-01 20:35:00|382.47|379.67|382.09|379.29|382.47|379.67|381.72|378.92|0
1622580000000|2021-06-01 20:40:00|382.28|379.48|382.47|379.67|382.65|379.85|381.9|379.1|0
1622580300000|2021-06-01 20:45:00|382.28|379.48|383.4|380.6|383.4|380.6|382.09|379.29|0
1622580600000|2021-06-01 20:50:00|383.21|380.41|383.21|380.41|383.78|380.98|383.21|380.41|0
1622580900000|2021-06-01 20:55:00|383.4|380.6|383.21|380.41|383.4|380.6|382.84|380.04|0
1622581200000|2021-06-01 21:00:00|382.89|380.09|382.89|380.09|382.89|380.09|382.86|380.06|0
1622581500000|2021-06-01 21:05:00|383.1|380.3|383.05|380.25|383.1|380.3|382.99|380.19|0
1622582100000|2021-06-01 21:15:00|383.02|380.22|383.02|380.22|383.02|380.22|383.02|380.22|0
1622582400000|2021-06-01 21:20:00|382.85|380.05|383.1|380.3|383.1|380.3|382.85|380.05|0
1622582700000|2021-06-01 21:25:00|382.85|380.05|382.75|379.95|383.02|380.22|382.75|379.95|0
1622583000000|2021-06-01 21:30:00|382.85|380.05|382.72|379.92|382.85|380.05|382.44|379.64|0
1622583300000|2021-06-01 21:35:00|382.8|380|382.98|380.18|382.98|380.18|382.8|380|0
1622583600000|2021-06-01 21:40:00|382.8|380|383.26|380.46|383.26|380.46|382.8|380|0
1622583900000|2021-06-01 21:45:00|383.53|380.73|383.51|380.71|383.59|380.79|383.26|380.46|0
1622584200000|2021-06-01 21:50:00|383.53|380.73|383.34|380.54|383.53|380.73|383.31|380.51|0
1622584500000|2021-06-01 21:55:00|383.31|380.51|383.26|380.46|383.36|380.56|383.23|380.43|0
1622584800000|2021-06-01 22:00:00|383.57|380.77|385.92|383.12|386.2|383.4|383.2|380.4|0
1622585100000|2021-06-01 22:05:00|385.73|382.93|386.1|383.3|387.61|384.81|385.54|382.74|0
1622585400000|2021-06-01 22:10:00|385.91|383.11|386.2|383.4|386.29|383.49|385.64|382.84|0
1622585700000|2021-06-01 22:15:00|386.29|383.49|385.54|382.74|386.29|383.49|384.78|381.98|0
1622586000000|2021-06-01 22:20:00|385.35|382.55|385.53|382.73|385.72|382.92|384.78|381.98|0
1622586300000|2021-06-01 22:25:00|385.44|382.64|385.72|382.92|385.91|383.11|385.16|382.36|0
1622586600000|2021-06-01 22:30:00|385.91|383.11|385.53|382.73|386.1|383.3|385.44|382.64|0
1622586900000|2021-06-01 22:35:00|385.72|382.92|387.23|384.43|387.23|384.43|385.72|382.92|0
1622587200000|2021-06-01 22:40:00|387.04|384.24|387.04|384.24|388.17|385.37|386.85|384.05|0
1622587500000|2021-06-01 22:45:00|387.22|384.42|387.79|384.99|387.79|384.99|387.04|384.24|0
1622587800000|2021-06-01 22:50:00|387.7|384.9|387.22|384.42|387.79|384.99|387.22|384.42|0
1622588100000|2021-06-01 22:55:00|387.41|384.61|387.98|385.18|388.35|385.55|387.41|384.61|0
1622588400000|2021-06-01 23:00:00|388.07|385.27|386.84|384.04|388.73|385.93|386.84|384.04|0
1622588700000|2021-06-01 23:05:00|387.03|384.23|387.32|384.52|388.16|385.36|387.03|384.23|0
1622589000000|2021-06-01 23:10:00|387.22|384.42|387.59|384.79|387.59|384.79|386.84|384.04|0
1622589300000|2021-06-01 23:15:00|387.78|384.98|387.5|384.7|387.97|385.17|387.03|384.23|0
1622589600000|2021-06-01 23:20:00|387.59|384.79|387.4|384.6|387.97|385.17|387.4|384.6|0
1622589900000|2021-06-01 23:25:00|387.21|384.41|386.84|384.04|387.4|384.6|386.75|383.95|0
1622590200000|2021-06-01 23:30:00|386.93|384.13|386.08|383.28|387.03|384.23|386.08|383.28|0
1622590500000|2021-06-01 23:35:00|385.89|383.09|385.89|383.09|386.08|383.28|385.24|382.44|0
1622590800000|2021-06-01 23:40:00|385.7|382.9|385.89|383.09|386.27|383.47|385.7|382.9|0
1622591100000|2021-06-01 23:45:00|385.7|382.9|386.37|383.57|386.83|384.03|385.7|382.9|0
1622591400000|2021-06-01 23:50:00|386.46|383.66|385.7|382.9|386.64|383.84|385.7|382.9|0
1622591700000|2021-06-01 23:55:00|385.61|382.81|384.95|382.15|385.89|383.09|384.95|382.15|0
1622592000000|2021-06-02 00:00:00|384.76|381.96|385.13|382.33|385.89|383.09|384.2|381.4|0
1622592300000|2021-06-02 00:05:00|385.32|382.52|385.89|383.09|387.2|384.4|385.32|382.52|0
1622592600000|2021-06-02 00:10:00|385.51|382.71|384.19|381.39|386.45|383.65|384.19|381.39|0
1622592900000|2021-06-02 00:15:00|384.01|381.21|381.76|378.96|384.38|381.58|381.76|378.96|0
1622593200000|2021-06-02 00:20:00|381.57|378.77|381.75|378.95|382.13|379.33|380.82|378.02|0
1622593500000|2021-06-02 00:25:00|381.57|378.77|381.19|378.39|382.13|379.33|381.19|378.39|0
1622593800000|2021-06-02 00:30:00|381.38|378.58|381.75|378.95|381.94|379.14|381|378.2|0
1622594100000|2021-06-02 00:35:00|381.56|378.76|381.94|379.14|381.94|379.14|381.38|378.58|0
1622594400000|2021-06-02 00:40:00|381.75|378.95|381.94|379.14|382.31|379.51|381.38|378.58|0
1622594700000|2021-06-02 00:45:00|382.03|379.23|382.12|379.32|382.59|379.79|381.75|378.95|0
1622595000000|2021-06-02 00:50:00|382.03|379.23|381|378.2|382.12|379.32|380.81|378.01|0
1622595300000|2021-06-02 00:55:00|380.91|378.11|381.18|378.38|381.56|378.76|380.81|378.01|0
1622595600000|2021-06-02 01:00:00|381.37|378.57|381|378.2|381.56|378.76|381|378.2|0
1622595900000|2021-06-02 01:05:00|381.09|378.29|381.93|379.13|382.31|379.51|381.09|378.29|0
1622596200000|2021-06-02 01:10:00|382.03|379.23|380.9|378.1|382.12|379.32|380.81|378.01|0
1622596500000|2021-06-02 01:15:00|380.81|378.01|380.99|378.19|381.74|378.94|380.62|377.82|0
1622596800000|2021-06-02 01:20:00|380.9|378.1|381.18|378.38|381.37|378.57|380.8|378|0
1622597100000|2021-06-02 01:25:00|381.37|378.57|382.11|379.31|382.11|379.31|380.8|378|0
1622597400000|2021-06-02 01:30:00|381.93|379.13|382.49|379.69|383.24|380.44|381.36|378.56|0
1622597700000|2021-06-02 01:35:00|382.67|379.87|382.11|379.31|382.67|379.87|381.92|379.12|0
1622598000000|2021-06-02 01:40:00|382.21|379.41|381.36|378.56|382.21|379.41|381.36|378.56|0
1622598300000|2021-06-02 01:45:00|381.55|378.75|381.73|378.93|382.11|379.31|381.17|378.37|0
1622598600000|2021-06-02 01:50:00|381.55|378.75|381.83|379.03|382.48|379.68|380.9|378.1|0
1622598900000|2021-06-02 01:55:00|381.73|378.93|382.48|379.68|382.67|379.87|381.36|378.56|0
1622599200000|2021-06-02 02:00:00|382.67|379.87|383.6|380.8|383.98|381.18|382.29|379.49|0
1622599500000|2021-06-02 02:05:00|383.42|380.62|382.85|380.05|383.98|381.18|382.85|380.05|0
1622599800000|2021-06-02 02:10:00|382.67|379.87|382.57|379.77|382.95|380.15|382.29|379.49|0
1622600100000|2021-06-02 02:15:00|382.48|379.68|382.66|379.86|382.85|380.05|382.48|379.68|0
1622600400000|2021-06-02 02:20:00|382.48|379.68|381.35|378.55|382.57|379.77|381.35|378.55|0
1622600700000|2021-06-02 02:25:00|381.45|378.65|380.79|377.99|381.54|378.74|380.23|377.43|0
1622601000000|2021-06-02 02:30:00|380.98|378.18|380.79|377.99|380.98|378.18|380.41|377.61|0
1622601300000|2021-06-02 02:35:00|380.6|377.8|380.41|377.61|380.97|378.17|380.23|377.43|0
1622601600000|2021-06-02 02:40:00|380.32|377.52|380.79|377.99|380.79|377.99|380.23|377.43|0
1622601900000|2021-06-02 02:45:00|380.97|378.17|380.97|378.17|381.35|378.55|380.79|377.99|0
1622602200000|2021-06-02 02:50:00|381.16|378.36|381.72|378.92|382.09|379.29|380.97|378.17|0
1622602500000|2021-06-02 02:55:00|381.82|379.02|383.03|380.23|383.03|380.23|381.82|379.02|0
1622602800000|2021-06-02 03:00:00|382.65|379.85|382.65|379.85|382.84|380.04|382.28|379.48|0
1622603100000|2021-06-02 03:05:00|382.84|380.04|382.09|379.29|383.03|380.23|381.9|379.1|0
1622603400000|2021-06-02 03:10:00|382.28|379.48|381.34|378.54|382.28|379.48|381.15|378.35|0
1622603700000|2021-06-02 03:15:00|381.15|378.35|381.34|378.54|381.34|378.54|380.96|378.16|0
1622604000000|2021-06-02 03:20:00|381.15|378.35|380.96|378.16|381.52|378.72|380.96|378.16|0
1622604300000|2021-06-02 03:25:00|380.78|377.98|382.27|379.47|382.27|379.47|380.78|377.98|0
1622604600000|2021-06-02 03:30:00|382.08|379.28|382.65|379.85|383.02|380.22|382.08|379.28|0
1622604900000|2021-06-02 03:35:00|382.46|379.66|382.83|380.03|382.83|380.03|382.08|379.28|0
1622605200000|2021-06-02 03:40:00|382.74|379.94|382.64|379.84|382.83|380.03|382.46|379.66|0
1622605500000|2021-06-02 03:45:00|382.55|379.75|382.08|379.28|382.55|379.75|381.89|379.09|0
1622605800000|2021-06-02 03:50:00|381.89|379.09|382.27|379.47|382.45|379.65|381.89|379.09|0
1622606100000|2021-06-02 03:55:00|382.36|379.56|382.45|379.65|382.64|379.84|382.26|379.46|0
1622606400000|2021-06-02 04:00:00|382.26|379.46|382.83|380.03|383.01|380.21|382.26|379.46|0
1622606700000|2021-06-02 04:05:00|382.64|379.84|383.39|380.59|383.57|380.77|382.64|379.84|0
1622607000000|2021-06-02 04:10:00|383.3|380.5|383.2|380.4|383.57|380.77|383.01|380.21|0
1622607300000|2021-06-02 04:15:00|383.11|380.31|383.2|380.4|383.38|380.58|382.82|380.02|0
1622607600000|2021-06-02 04:20:00|383.01|380.21|383.57|380.77|383.76|380.96|383.01|380.21|0
1622607900000|2021-06-02 04:25:00|383.67|380.87|383.76|380.96|383.76|380.96|383.38|380.58|0
1622608200000|2021-06-02 04:30:00|383.57|380.77|383.94|381.14|383.94|381.14|383.38|380.58|0
1622608500000|2021-06-02 04:35:00|383.76|380.96|384.13|381.33|384.32|381.52|383.76|380.96|0
1622608800000|2021-06-02 04:40:00|383.94|381.14|383|380.2|383.94|381.14|382.82|380.02|0
1622609100000|2021-06-02 04:45:00|383.19|380.39|383.57|380.77|383.57|380.77|383|380.2|0
1622609400000|2021-06-02 04:50:00|383.47|380.67|383.56|380.76|384.13|381.33|383.38|380.58|0
1622609700000|2021-06-02 04:55:00|383.66|380.86|383.75|380.95|383.75|380.95|383.56|380.76|0
1622610000000|2021-06-02 05:00:00|383.94|381.14|383.37|380.57|384.31|381.51|383.19|380.39|0
1622610300000|2021-06-02 05:05:00|383.19|380.39|382.25|379.45|383.28|380.48|382.25|379.45|0
1622610600000|2021-06-02 05:10:00|382.06|379.26|382.81|380.01|382.81|380.01|382.06|379.26|0
1622610900000|2021-06-02 05:15:00|382.72|379.92|382.43|379.63|382.72|379.92|381.87|379.07|0
1622611200000|2021-06-02 05:20:00|382.25|379.45|382.62|379.82|382.81|380.01|382.06|379.26|0
1622611500000|2021-06-02 05:25:00|382.72|379.92|382.81|380.01|382.81|380.01|382.43|379.63|0
1622611800000|2021-06-02 05:30:00|382.62|379.82|382.24|379.44|382.99|380.19|382.24|379.44|0
1622612100000|2021-06-02 05:35:00|382.43|379.63|381.49|378.69|382.43|379.63|381.49|378.69|0
1622612400000|2021-06-02 05:40:00|381.59|378.79|381.68|378.88|381.87|379.07|381.3|378.5|0
1622612700000|2021-06-02 05:45:00|381.59|378.79|381.49|378.69|381.68|378.88|381.12|378.32|0
1622613000000|2021-06-02 05:50:00|381.4|378.6|381.68|378.88|381.86|379.06|381.3|378.5|0
1622613300000|2021-06-02 05:55:00|381.86|379.06|382.8|380|382.8|380|381.68|378.88|0
1622613600000|2021-06-02 06:00:00|382.99|380.19|383.73|380.93|384.3|381.5|382.8|380|0
1622613900000|2021-06-02 06:05:00|383.55|380.75|383.92|381.12|383.92|381.12|382.98|380.18|0
1622614200000|2021-06-02 06:10:00|384.11|381.31|383.73|380.93|384.3|381.5|383.36|380.56|0
1622614500000|2021-06-02 06:15:00|383.83|381.03|383.73|380.93|384.11|381.31|383.54|380.74|0
1622614800000|2021-06-02 06:20:00|383.54|380.74|383.54|380.74|383.92|381.12|383.36|380.56|0
1622615100000|2021-06-02 06:25:00|383.73|380.93|384.67|381.87|384.86|382.06|383.54|380.74|0
1622615400000|2021-06-02 06:30:00|384.77|381.97|384.29|381.49|384.86|382.06|384.1|381.3|0
1622615700000|2021-06-02 06:35:00|384.39|381.59|385.04|382.24|385.04|382.24|383.92|381.12|0
1622616000000|2021-06-02 06:40:00|384.95|382.15|385.04|382.24|385.42|382.62|384.48|381.68|0
1622616300000|2021-06-02 06:45:00|385.23|382.43|384.29|381.49|385.42|382.62|384.1|381.3|0
1622616600000|2021-06-02 06:50:00|384.1|381.3|383.35|380.55|384.48|381.68|383.16|380.36|0
1622616900000|2021-06-02 06:55:00|383.45|380.65|383.35|380.55|383.91|381.11|383.35|380.55|0
1622617200000|2021-06-02 07:00:00|383.91|381.11|382.03|379.23|385.04|382.24|381.66|378.86|0
1622617500000|2021-06-02 07:05:00|382.02|379.62|379.69|377.29|382.02|379.62|379.4|377|0
1622617800000|2021-06-02 07:10:00|379.77|377.37|380.52|378.12|380.71|378.31|379.4|377|0
1622618100000|2021-06-02 07:15:00|380.71|378.31|382.68|380.28|382.68|380.28|380.52|378.12|0
1622618400000|2021-06-02 07:20:00|382.95|380.55|382.86|380.46|383.89|381.49|382.02|379.62|0
1622618700000|2021-06-02 07:25:00|383.14|380.74|386.15|383.75|386.52|384.12|383.14|380.74|0
1622619000000|2021-06-02 07:30:00|386.52|384.12|385.77|383.37|387.84|385.44|385.58|383.18|0
1622619300000|2021-06-02 07:35:00|385.58|383.18|384.64|382.24|386.33|383.93|384.45|382.05|0
1622619600000|2021-06-02 07:40:00|384.45|382.05|384.74|382.34|385.2|382.8|384.36|381.96|0
1622619900000|2021-06-02 07:45:00|384.83|382.43|384.83|382.43|385.96|383.56|384.64|382.24|0
1622620200000|2021-06-02 07:50:00|384.64|382.24|384.45|382.05|385.77|383.37|384.36|381.96|0
1622620500000|2021-06-02 07:55:00|384.55|382.15|384.63|382.23|385.01|382.61|384.45|382.05|0
1622620800000|2021-06-02 08:00:00|384.45|382.05|383.51|381.11|384.82|382.42|383.32|380.92|0
1622621100000|2021-06-02 08:05:00|383.32|380.92|383.32|380.92|383.88|381.48|383.13|380.73|0
1622621400000|2021-06-02 08:10:00|383.13|380.73|382|379.6|383.13|380.73|382|379.6|0
1622621700000|2021-06-02 08:15:00|382.19|379.79|383.13|380.73|383.32|380.92|382|379.6|0
1622622000000|2021-06-02 08:20:00|383.32|380.92|383.31|380.91|383.5|381.1|382.75|380.35|0
1622622300000|2021-06-02 08:25:00|383.13|380.73|384.06|381.66|384.06|381.66|383.13|380.73|0
1622622600000|2021-06-02 08:30:00|383.88|381.48|384.35|381.95|384.44|382.04|383.5|381.1|0
1622622900000|2021-06-02 08:35:00|384.25|381.85|384.25|381.85|384.81|382.41|384.06|381.66|0
1622623200000|2021-06-02 08:40:00|384.44|382.04|385.94|383.54|386.04|383.64|384.25|381.85|0
1622623500000|2021-06-02 08:45:00|385.75|383.35|385|382.6|385.94|383.54|384.62|382.22|0
1622623800000|2021-06-02 08:50:00|384.91|382.51|384.43|382.03|385|382.6|384.06|381.66|0
1622624100000|2021-06-02 08:55:00|384.62|382.22|385.75|383.35|386.69|384.29|384.43|382.03|0
1622624400000|2021-06-02 09:00:00|385.56|383.16|384.24|381.84|385.56|383.16|384.06|381.66|0
1622624700000|2021-06-02 09:05:00|384.43|382.03|384.43|382.03|384.62|382.22|384.05|381.65|0
1622625000000|2021-06-02 09:10:00|384.24|381.84|384.81|382.41|384.99|382.59|383.87|381.47|0
1622625300000|2021-06-02 09:15:00|384.71|382.31|383.49|381.09|385.37|382.97|383.3|380.9|0
1622625600000|2021-06-02 09:20:00|383.3|380.9|383.49|381.09|383.49|381.09|382.36|379.96|0
1622625900000|2021-06-02 09:25:00|383.68|381.28|383.11|380.71|383.86|381.46|383.11|380.71|0
1622626200000|2021-06-02 09:30:00|383.02|380.62|383.3|380.9|384.05|381.65|383.02|380.62|0
1622626500000|2021-06-02 09:35:00|383.49|381.09|383.67|381.27|383.67|381.27|383.11|380.71|0
1622626800000|2021-06-02 09:40:00|383.48|381.08|383.3|380.9|383.86|381.46|383.11|380.71|0
1622627100000|2021-06-02 09:45:00|383.48|381.08|383.29|380.89|383.67|381.27|382.64|380.24|0
1622627400000|2021-06-02 09:50:00|383.39|380.99|382.17|379.77|383.48|381.08|382.17|379.77|0
1622627700000|2021-06-02 09:55:00|382.36|379.96|382.17|379.77|382.73|380.33|381.6|379.2|0
1622628000000|2021-06-02 10:00:00|382.26|379.86|383.2|380.8|383.29|380.89|382.26|379.86|0
1622628300000|2021-06-02 10:05:00|383.29|380.89|382.35|379.95|383.29|380.89|381.98|379.58|0
1622628600000|2021-06-02 10:10:00|382.26|379.86|382.54|380.14|382.54|380.14|381.98|379.58|0
1622628900000|2021-06-02 10:15:00|382.35|379.95|383.29|380.89|383.66|381.26|381.98|379.58|0
1622629200000|2021-06-02 10:20:00|383.2|380.8|383.29|380.89|383.47|381.07|383.1|380.7|0
1622629500000|2021-06-02 10:25:00|383.1|380.7|382.35|379.95|383.47|381.07|382.35|379.95|0
1622629800000|2021-06-02 10:30:00|382.16|379.76|381.78|379.38|382.35|379.95|381.78|379.38|0
1622630100000|2021-06-02 10:35:00|381.6|379.2|382.16|379.76|382.53|380.13|381.6|379.2|0
1622630400000|2021-06-02 10:40:00|381.97|379.57|381.41|379.01|381.97|379.57|381.22|378.82|0
1622630700000|2021-06-02 10:45:00|381.59|379.19|381.59|379.19|381.59|379.19|381.22|378.82|0
1622631000000|2021-06-02 10:50:00|381.5|379.1|381.22|378.82|381.5|379.1|381.03|378.63|0
1622631300000|2021-06-02 10:55:00|381.4|379|381.03|378.63|381.4|379|380.84|378.44|0
1622631600000|2021-06-02 11:00:00|380.84|378.44|380.28|377.88|380.84|378.44|380.09|377.69|0
1622631900000|2021-06-02 11:05:00|380.47|378.07|380.65|378.25|381.03|378.63|380.09|377.69|0
1622632200000|2021-06-02 11:10:00|380.75|378.35|380.65|378.25|380.84|378.44|380.46|378.06|0
1622632500000|2021-06-02 11:15:00|380.46|378.06|381.59|379.19|381.59|379.19|380.46|378.06|0
1622632800000|2021-06-02 11:20:00|381.77|379.37|381.68|379.28|383.46|381.06|381.58|379.18|0
1622633100000|2021-06-02 11:25:00|381.58|379.18|381.96|379.56|382.24|379.84|381.02|378.62|0
1622633400000|2021-06-02 11:30:00|381.77|379.37|381.77|379.37|381.96|379.56|381.21|378.81|0
1622633700000|2021-06-02 11:35:00|381.58|379.18|381.39|378.99|381.77|379.37|381.02|378.62|0
1622634000000|2021-06-02 11:40:00|381.58|379.18|380.64|378.24|381.58|379.18|380.27|377.87|0
1622634300000|2021-06-02 11:45:00|380.46|378.06|380.64|378.24|380.64|378.24|380.08|377.68|0
1622634600000|2021-06-02 11:50:00|380.46|378.06|381.58|379.18|381.76|379.36|380.27|377.87|0
1622634900000|2021-06-02 11:55:00|381.76|379.36|380.83|378.43|381.95|379.55|380.64|378.24|0
1622635200000|2021-06-02 12:00:00|380.74|378.34|381.2|378.8|381.2|378.8|380.45|378.05|0
1622635500000|2021-06-02 12:05:00|381.39|378.99|381.2|378.8|381.48|379.08|380.83|378.43|0
1622635800000|2021-06-02 12:10:00|381.01|378.61|380.82|378.42|381.2|378.8|380.64|378.24|0
1622636100000|2021-06-02 12:15:00|380.73|378.33|380.45|378.05|380.82|378.42|380.07|377.67|0
1622636400000|2021-06-02 12:20:00|380.36|377.96|379.33|376.93|380.36|377.96|379.14|376.74|0
1622636700000|2021-06-02 12:25:00|379.51|377.11|377.83|375.43|379.51|377.11|376.9|374.5|0
1622637000000|2021-06-02 12:30:00|377.65|375.25|377.65|375.25|377.83|375.43|377.09|374.69|0
1622637300000|2021-06-02 12:35:00|377.46|375.06|377.83|375.43|378.2|375.8|377.46|375.06|0
1622637600000|2021-06-02 12:40:00|378.02|375.62|377.39|374.99|378.2|375.8|377.27|374.87|0
1622637900000|2021-06-02 12:45:00|377.58|375.18|377.02|374.62|377.95|375.55|377.02|374.62|0
1622638200000|2021-06-02 12:50:00|377.21|374.81|377.02|374.62|377.21|374.81|376.65|374.25|0
1622638500000|2021-06-02 12:55:00|377.21|374.81|376.65|374.25|377.21|374.81|376.46|374.06|0
1622638800000|2021-06-02 13:00:00|376.46|374.06|376.65|374.25|376.83|374.43|376.09|373.69|0
1622639100000|2021-06-02 13:05:00|376.83|374.43|377.95|375.55|378.23|375.83|375.35|372.95|0
1622639400000|2021-06-02 13:10:00|378.13|375.73|377.94|375.54|378.13|375.73|377.39|374.99|0
1622639700000|2021-06-02 13:15:00|377.76|375.36|378.5|376.1|378.5|376.1|377.76|375.36|0
1622640000000|2021-06-02 13:20:00|378.69|376.29|377.38|374.98|378.69|376.29|376.92|374.52|0
1622640300000|2021-06-02 13:25:00|377.2|374.8|377.2|374.8|377.76|375.36|376.64|374.24|0
1622640600000|2021-06-02 13:30:00|377.76|375.36|381.3|378.9|381.86|379.46|377.76|375.36|0
1622640900000|2021-06-02 13:35:00|381.67|379.27|382.98|380.58|383.17|380.77|381.02|378.62|0
1622641200000|2021-06-02 13:40:00|383.17|380.77|380.36|377.96|383.17|380.77|379.99|377.59|0
1622641500000|2021-06-02 13:45:00|380.17|377.77|375.89|373.49|380.17|377.77|375.89|373.49|0
1622641800000|2021-06-02 13:50:00|376.08|373.68|376.82|374.42|377.38|374.98|375.52|373.12|0
1622642100000|2021-06-02 13:55:00|376.63|374.23|377.1|374.7|377.38|374.98|375.06|372.66|0
1622642400000|2021-06-02 14:00:00|376.82|374.42|377|374.6|378.12|375.72|376.45|374.05|0
1622642700000|2021-06-02 14:05:00|376.63|374.23|376.26|373.86|377.66|375.26|375.89|373.49|0
1622643000000|2021-06-02 14:10:00|376.44|374.04|376.26|373.86|377.56|375.16|375.33|372.93|0
1622643300000|2021-06-02 14:15:00|376.07|373.67|374.96|372.56|377.19|374.79|374.22|371.82|0
1622643600000|2021-06-02 14:20:00|375.14|372.74|371.71|369.31|375.33|372.93|371.62|369.22|0
1622643900000|2021-06-02 14:25:00|371.89|369.49|372.26|369.86|372.45|370.05|371.15|368.75|0
1622644200000|2021-06-02 14:30:00|372.08|369.68|372.45|370.05|372.63|370.23|371.33|368.93|0
1622644500000|2021-06-02 14:35:00|372.63|370.23|373.38|370.98|374.68|372.28|372.54|370.14|0
1622644800000|2021-06-02 14:40:00|373.19|370.79|372.26|369.86|373.56|371.16|371.7|369.3|0
1622645100000|2021-06-02 14:45:00|371.89|369.49|372.82|370.42|373.19|370.79|371.15|368.75|0
1622645400000|2021-06-02 14:50:00|372.63|370.23|373.74|371.34|374.49|372.09|372.44|370.04|0
1622645700000|2021-06-02 14:55:00|373.93|371.53|373.19|370.79|374.49|372.09|373.19|370.79|0
1622646000000|2021-06-02 15:00:00|373.37|370.97|372.81|370.41|374.58|372.18|371.88|369.48|0
1622646300000|2021-06-02 15:05:00|372.63|370.23|372.44|370.04|373.18|370.78|372.07|369.67|0
1622646600000|2021-06-02 15:10:00|372.63|370.23|370.21|367.81|372.81|370.41|370.21|367.81|0
1622646900000|2021-06-02 15:15:00|370.4|368|370.95|368.55|371.51|369.11|369.47|367.07|0
1622647200000|2021-06-02 15:20:00|370.77|368.37|370.95|368.55|372.07|369.67|370.58|368.18|0
1622647500000|2021-06-02 15:25:00|371.14|368.74|370.39|367.99|371.51|369.11|370.21|367.81|0
1622647800000|2021-06-02 15:30:00|370.21|367.81|370.21|367.81|370.95|368.55|370.02|367.62|0
1622648100000|2021-06-02 15:35:00|370.02|367.62|370.76|368.36|371.32|368.92|369.65|367.25|0
1622648400000|2021-06-02 15:40:00|370.95|368.55|370.21|367.81|371.5|369.1|370.02|367.62|0
1622648700000|2021-06-02 15:45:00|370.39|367.99|370.57|368.17|370.95|368.55|370.21|367.81|0
1622649000000|2021-06-02 15:50:00|370.39|367.99|371.13|368.73|371.23|368.83|370.2|367.8|0
1622649300000|2021-06-02 15:55:00|371.32|368.92|372.06|369.66|372.43|370.03|370.94|368.54|0
1622649600000|2021-06-02 16:00:00|371.87|369.47|372.24|369.84|373.36|370.96|371.68|369.28|0
1622649900000|2021-06-02 16:05:00|372.34|369.94|372.05|369.65|372.61|370.21|371.68|369.28|0
1622650200000|2021-06-02 16:10:00|372.24|369.84|372.42|370.02|372.98|370.58|372.05|369.65|0
1622650500000|2021-06-02 16:15:00|372.24|369.84|373.35|370.95|373.54|371.14|371.87|369.47|0
1622650800000|2021-06-02 16:20:00|373.54|371.14|374.47|372.07|374.65|372.25|372.98|370.58|0
1622651100000|2021-06-02 16:25:00|374.65|372.25|375.21|372.81|376.33|373.93|374.28|371.88|0
1622651400000|2021-06-02 16:30:00|375.4|373|375.77|373.37|377.08|374.68|375.4|373|0
1622651700000|2021-06-02 16:35:00|375.96|373.56|375.96|373.56|376.33|373.93|375.4|373|0
1622652000000|2021-06-02 16:40:00|376.14|373.74|375.77|373.37|376.33|373.93|375.77|373.37|0
1622652300000|2021-06-02 16:45:00|375.58|373.18|375.02|372.62|375.77|373.37|374.84|372.44|0
1622652600000|2021-06-02 16:50:00|375.21|372.81|374.83|372.43|375.39|372.99|374.65|372.25|0
1622652900000|2021-06-02 16:55:00|374.93|372.53|375.2|372.8|375.39|372.99|374.65|372.25|0
1622653200000|2021-06-02 17:00:00|375.02|372.62|374.64|372.24|375.2|372.8|374.46|372.06|0
1622653500000|2021-06-02 17:05:00|374.83|372.43|375.02|372.62|375.58|373.18|374.46|372.06|0
1622653800000|2021-06-02 17:10:00|375.2|372.8|376.13|373.73|376.88|374.48|374.64|372.24|0
1622654100000|2021-06-02 17:15:00|375.95|373.55|376.88|374.48|377.26|374.86|375.76|373.36|0
1622654400000|2021-06-02 17:20:00|377.07|374.67|380.81|378.41|380.81|378.41|376.88|374.48|0
1622654700000|2021-06-02 17:25:00|381|378.6|379.5|377.1|381.19|378.79|379.31|376.91|0
1622655000000|2021-06-02 17:30:00|380.06|377.66|379.12|376.72|380.25|377.85|379.12|376.72|0
1622655300000|2021-06-02 17:35:00|379.31|376.91|378.84|376.44|379.41|377.01|378.19|375.79|0
1622655600000|2021-06-02 17:40:00|378.93|376.53|379.31|376.91|379.5|377.1|378.93|376.53|0
1622655900000|2021-06-02 17:45:00|379.12|376.72|381|378.6|381.56|379.16|378.56|376.16|0
1622656200000|2021-06-02 17:50:00|380.81|378.41|380.06|377.66|381|378.6|379.68|377.28|0
1622656500000|2021-06-02 17:55:00|380.24|377.84|380.06|377.66|381|378.6|379.68|377.28|0
1622656800000|2021-06-02 18:00:00|380.05|377.65|378.74|376.34|380.05|377.65|378.37|375.97|0
1622657100000|2021-06-02 18:05:00|378.84|376.44|381.74|379.34|381.74|379.34|378.55|376.15|0
1622657400000|2021-06-02 18:10:00|381.56|379.16|382.25|379.85|383.63|381.23|380.8|378.4|0
1622657700000|2021-06-02 18:15:00|382.63|380.23|382.13|379.73|384.38|381.98|381.38|378.98|0
1622658000000|2021-06-02 18:20:00|382.32|379.92|381.01|378.61|382.32|379.92|380.92|378.52|0
1622658300000|2021-06-02 18:25:00|380.82|378.42|381.38|378.98|381.67|379.27|380.45|378.05|0
1622658600000|2021-06-02 18:30:00|381.57|379.17|381.38|378.98|382.32|379.92|380.82|378.42|0
1622658900000|2021-06-02 18:35:00|381.75|379.35|381.29|378.89|382.5|380.1|381.1|378.7|0
1622659200000|2021-06-02 18:40:00|381.38|378.98|381.75|379.35|382.13|379.73|380.82|378.42|0
1622659500000|2021-06-02 18:45:00|381.56|379.16|380.82|378.42|382.13|379.73|380.82|378.42|0
1622659800000|2021-06-02 18:50:00|381|378.6|381.56|379.16|382.12|379.72|381|378.6|0
1622660100000|2021-06-02 18:55:00|381.37|378.97|380.63|378.23|381.75|379.35|380.54|378.14|0
1622660400000|2021-06-02 19:00:00|380.81|378.41|381.75|379.35|382.12|379.72|380.44|378.04|0
1622660700000|2021-06-02 19:05:00|381.56|379.16|381|378.6|381.56|379.16|380.25|377.85|0
1622661000000|2021-06-02 19:10:00|380.81|378.41|380.06|377.66|380.81|378.41|379.69|377.29|0
1622661300000|2021-06-02 19:15:00|379.88|377.48|380.62|378.22|380.81|378.41|379.79|377.39|0
1622661600000|2021-06-02 19:20:00|380.81|378.41|381.37|378.97|381.55|379.15|380.43|378.03|0
1622661900000|2021-06-02 19:25:00|381.18|378.78|381.74|379.34|381.93|379.53|380.81|378.41|0
1622662200000|2021-06-02 19:30:00|381.93|379.53|382.11|379.71|382.3|379.9|380.99|378.59|0
1622662500000|2021-06-02 19:35:00|382.3|379.9|381.93|379.53|382.86|380.46|381.18|378.78|0
1622662800000|2021-06-02 19:40:00|381.74|379.34|381.18|378.78|382.3|379.9|380.99|378.59|0
1622663100000|2021-06-02 19:45:00|380.99|378.59|380.99|378.59|381.74|379.34|380.61|378.21|0
1622663400000|2021-06-02 19:50:00|380.24|377.84|379.68|377.28|381.55|379.15|378.38|375.98|0
1622663700000|2021-06-02 19:55:00|379.49|377.09|377.44|375.04|379.87|377.47|376.33|373.93|0
1622664000000|2021-06-02 20:00:00|377.07|374.67|377.11|374.71|378.1|375.7|376.74|374.34|0
1622664300000|2021-06-02 20:05:00|376.92|374.52|376.92|374.52|377.67|375.27|376.92|374.52|0
1622664600000|2021-06-02 20:10:00|376.74|374.34|377.39|374.99|377.48|375.08|376.74|374.34|0
1622664900000|2021-06-02 20:15:00|377.59|374.79|377.69|374.89|377.85|375.05|377.56|374.76|0
1622665200000|2021-06-02 20:20:00|377.67|374.87|377.67|374.87|377.67|374.87|377.36|374.56|0
1622665500000|2021-06-02 20:25:00|377.74|374.94|377.64|374.84|377.8|375|377.53|374.73|0
1622665800000|2021-06-02 20:30:00|377.4|374.6|378.71|375.91|379.64|376.84|377.4|374.6|0
1622666100000|2021-06-02 20:35:00|378.52|375.72|378.33|375.53|379.27|376.47|378.33|375.53|0
1622666400000|2021-06-02 20:40:00|378.52|375.72|377.58|374.78|378.52|375.72|377.4|374.6|0
1622666700000|2021-06-02 20:45:00|377.77|374.97|377.58|374.78|377.96|375.16|377.58|374.78|0
1622667000000|2021-06-02 20:50:00|377.77|374.97|377.39|374.59|377.77|374.97|377.39|374.59|0
1622667300000|2021-06-02 20:55:00|377.58|374.78|376.09|373.29|377.77|374.97|376.09|373.29|0
1622667600000|2021-06-02 21:00:00|376.34|373.54|376.58|373.78|376.63|373.83|376.34|373.54|0
1622667900000|2021-06-02 21:05:00|376.63|373.83|376.66|373.86|376.74|373.94|376.58|373.78|0
1622668500000|2021-06-02 21:15:00|376.63|373.83|376.28|373.48|376.63|373.83|376.28|373.48|0
1622668800000|2021-06-02 21:20:00|376.25|373.45|376.28|373.48|376.28|373.48|376.2|373.4|0
1622669100000|2021-06-02 21:25:00|376.25|373.45|376.44|373.64|376.46|373.66|376.25|373.45|0
1622669400000|2021-06-02 21:30:00|376.41|373.61|376.41|373.61|376.41|373.61|376.41|373.61|0
1622669700000|2021-06-02 21:35:00|376.33|373.53|376.3|373.5|376.33|373.53|376.11|373.31|0
1622670000000|2021-06-02 21:40:00|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1622670300000|2021-06-02 21:45:00|376.27|373.47|376.19|373.39|376.29|373.49|376.16|373.36|0
1622670600000|2021-06-02 21:50:00|376.16|373.36|375.89|373.09|376.19|373.39|375.86|373.06|0
1622670900000|2021-06-02 21:55:00|375.99|373.19|375.97|373.17|376.19|373.39|375.86|373.06|0
1622671200000|2021-06-02 22:00:00|375.33|372.53|375.6|372.8|376.35|373.55|375.05|372.25|0
1622671500000|2021-06-02 22:05:00|375.79|372.99|376.16|373.36|376.16|373.36|375.6|372.8|0
1622671800000|2021-06-02 22:10:00|375.98|373.18|376.53|373.73|376.53|373.73|375.89|373.09|0
1622672100000|2021-06-02 22:15:00|376.35|373.55|376.16|373.36|376.35|373.55|375.88|373.08|0
1622672400000|2021-06-02 22:20:00|376.35|373.55|375.7|372.9|376.35|373.55|375.7|372.9|0
1622672700000|2021-06-02 22:25:00|375.79|372.99|375.6|372.8|375.97|373.17|375.6|372.8|0
1622673000000|2021-06-02 22:30:00|375.41|372.61|375.97|373.17|375.97|373.17|375.41|372.61|0
1622673300000|2021-06-02 22:35:00|376.16|373.36|376.34|373.54|376.34|373.54|375.78|372.98|0
1622673600000|2021-06-02 22:40:00|376.15|373.35|376.34|373.54|376.53|373.73|376.15|373.35|0
1622673900000|2021-06-02 22:45:00|376.53|373.73|376.52|373.72|376.53|373.73|376.34|373.54|0
1622674200000|2021-06-02 22:50:00|376.34|373.54|376.34|373.54|376.52|373.72|376.34|373.54|0
1622674500000|2021-06-02 22:55:00|376.25|373.45|376.15|373.35|376.34|373.54|376.15|373.35|0
1622674800000|2021-06-02 23:00:00|376.34|373.54|376.71|373.91|376.71|373.91|375.96|373.16|0
1622675100000|2021-06-02 23:05:00|376.62|373.82|376.52|373.72|376.71|373.91|375.96|373.16|0
1622675400000|2021-06-02 23:10:00|376.33|373.53|376.52|373.72|376.71|373.91|376.33|373.53|0
1622675700000|2021-06-02 23:15:00|376.33|373.53|376.7|373.9|376.7|373.9|376.33|373.53|0
1622676000000|2021-06-02 23:20:00|376.52|373.72|376.52|373.72|376.7|373.9|376.33|373.53|0
1622676300000|2021-06-02 23:25:00|376.33|373.53|376.33|373.53|376.52|373.72|376.14|373.34|0
1622676600000|2021-06-02 23:30:00|376.14|373.34|375.77|372.97|376.33|373.53|375.77|372.97|0
1622676900000|2021-06-02 23:35:00|375.96|373.16|375.95|373.15|375.96|373.16|375.77|372.97|0
1622677200000|2021-06-02 23:40:00|375.77|372.97|375.77|372.97|375.95|373.15|375.68|372.88|0
1622677500000|2021-06-02 23:45:00|375.68|372.88|375.21|372.41|375.95|373.15|375.21|372.41|0
1622677800000|2021-06-02 23:50:00|375.39|372.59|375.3|372.5|375.58|372.78|375.02|372.22|0
1622678100000|2021-06-02 23:55:00|375.39|372.59|375.02|372.22|375.58|372.78|374.46|371.66|0
1622678400000|2021-06-03 00:00:00|374.83|372.03|373.9|371.1|375.58|372.78|373.16|370.36|0
1622678700000|2021-06-03 00:05:00|373.72|370.92|373.35|370.55|373.72|370.92|372.89|370.09|0
1622679000000|2021-06-03 00:10:00|373.16|370.36|373.34|370.54|373.35|370.55|372.97|370.17|0
1622679300000|2021-06-03 00:15:00|373.16|370.36|373.16|370.36|373.16|370.36|372.79|369.99|0
1622679600000|2021-06-03 00:20:00|372.97|370.17|373.53|370.73|373.71|370.91|372.79|369.99|0
1622679900000|2021-06-03 00:25:00|373.34|370.54|372.79|369.99|373.53|370.73|372.6|369.8|0
1622680200000|2021-06-03 00:30:00|372.7|369.9|372.6|369.8|372.79|369.99|372.41|369.61|0
1622680500000|2021-06-03 00:35:00|372.41|369.61|372.41|369.61|372.41|369.61|372.04|369.24|0
1622680800000|2021-06-03 00:40:00|372.51|369.71|372.41|369.61|372.6|369.8|372.23|369.43|0
1622681100000|2021-06-03 00:45:00|372.6|369.8|372.6|369.8|373.15|370.35|372.41|369.61|0
1622681400000|2021-06-03 00:50:00|372.59|369.79|372.22|369.42|372.78|369.98|372.04|369.24|0
1622681700000|2021-06-03 00:55:00|372.04|369.24|372.04|369.24|372.22|369.42|371.48|368.68|0
1622682000000|2021-06-03 01:00:00|372.22|369.42|372.78|369.98|372.96|370.16|372.04|369.24|0
1622682300000|2021-06-03 01:05:00|372.59|369.79|372.96|370.16|373.15|370.35|372.59|369.79|0
1622682600000|2021-06-03 01:10:00|373.15|370.35|373.15|370.35|373.15|370.35|372.77|369.97|0
1622682900000|2021-06-03 01:15:00|373.33|370.53|374.07|371.27|374.44|371.64|373.15|370.35|0
1622683200000|2021-06-03 01:20:00|373.89|371.09|374.07|371.27|374.07|371.27|373.7|370.9|0
1622683500000|2021-06-03 01:25:00|373.88|371.08|373.05|370.25|373.88|371.08|372.77|369.97|0
1622683800000|2021-06-03 01:30:00|373.14|370.34|372.95|370.15|373.51|370.71|372.4|369.6|0
1622684100000|2021-06-03 01:35:00|372.77|369.97|372.4|369.6|372.95|370.15|372.21|369.41|0
1622684400000|2021-06-03 01:40:00|372.58|369.78|372.77|369.97|373.32|370.52|372.4|369.6|0
1622684700000|2021-06-03 01:45:00|372.95|370.15|373.79|370.99|373.88|371.08|372.95|370.15|0
1622685000000|2021-06-03 01:50:00|373.88|371.08|373.69|370.89|374.44|371.64|373.51|370.71|0
1622685300000|2021-06-03 01:55:00|373.79|370.99|373.51|370.71|373.88|371.08|373.23|370.43|0
1622685600000|2021-06-03 02:00:00|373.32|370.52|373.32|370.52|373.6|370.8|372.76|369.96|0
1622685900000|2021-06-03 02:05:00|373.13|370.33|373.32|370.52|373.5|370.7|373.13|370.33|0
1622686200000|2021-06-03 02:10:00|373.13|370.33|373.13|370.33|373.32|370.52|372.95|370.15|0
1622686500000|2021-06-03 02:15:00|373.04|370.24|373.31|370.51|373.69|370.89|372.95|370.15|0
1622686800000|2021-06-03 02:20:00|373.23|370.43|373.5|370.7|373.68|370.88|372.94|370.14|0
1622687100000|2021-06-03 02:25:00|373.31|370.51|373.68|370.88|373.87|371.07|373.13|370.33|0
1622687400000|2021-06-03 02:30:00|373.78|370.98|374.98|372.18|375.17|372.37|373.68|370.88|0
1622687700000|2021-06-03 02:35:00|375.08|372.28|375.54|372.74|375.91|373.11|374.98|372.18|0
1622688000000|2021-06-03 02:40:00|375.35|372.55|374.79|371.99|375.35|372.55|374.79|371.99|0
1622688300000|2021-06-03 02:45:00|374.61|371.81|374.79|371.99|374.79|371.99|374.42|371.62|0
1622688600000|2021-06-03 02:50:00|374.61|371.81|374.61|371.81|374.79|371.99|374.42|371.62|0
1622688900000|2021-06-03 02:55:00|374.52|371.72|374.42|371.62|374.61|371.81|374.05|371.25|0
1622689200000|2021-06-03 03:00:00|374.23|371.43|374.23|371.43|374.6|371.8|374.05|371.25|0
1622689500000|2021-06-03 03:05:00|374.42|371.62|374.79|371.99|374.79|371.99|374.42|371.62|0
1622689800000|2021-06-03 03:10:00|374.7|371.9|374.23|371.43|374.79|371.99|374.23|371.43|0
1622690100000|2021-06-03 03:15:00|374.14|371.34|374.41|371.61|374.51|371.71|374.04|371.24|0
1622690400000|2021-06-03 03:20:00|374.32|371.52|374.97|372.17|375.16|372.36|374.23|371.43|0
1622690700000|2021-06-03 03:25:00|374.78|371.98|375.34|372.54|375.34|372.54|374.6|371.8|0
1622691000000|2021-06-03 03:30:00|375.15|372.35|374.97|372.17|375.34|372.54|374.6|371.8|0
1622691300000|2021-06-03 03:35:00|375.06|372.26|374.22|371.42|375.06|372.26|374.22|371.42|0
1622691600000|2021-06-03 03:40:00|374.41|371.61|374.22|371.42|374.41|371.61|374.04|371.24|0
1622691900000|2021-06-03 03:45:00|374.04|371.24|374.41|371.61|374.88|372.08|374.04|371.24|0
1622692200000|2021-06-03 03:50:00|374.59|371.79|374.59|371.79|374.78|371.98|374.41|371.61|0
1622692500000|2021-06-03 03:55:00|374.78|371.98|374.59|371.79|374.78|371.98|374.4|371.6|0
1622692800000|2021-06-03 04:00:00|374.4|371.6|374.22|371.42|374.59|371.79|374.03|371.23|0
1622693100000|2021-06-03 04:05:00|374.31|371.51|374.22|371.42|374.4|371.6|374.22|371.42|0
1622693400000|2021-06-03 04:10:00|374.4|371.6|374.03|371.23|374.4|371.6|374.03|371.23|0
1622693700000|2021-06-03 04:15:00|374.21|371.41|374.03|371.23|374.4|371.6|374.03|371.23|0
1622694000000|2021-06-03 04:20:00|373.94|371.14|373.84|371.04|373.94|371.14|373.66|370.86|0
1622694300000|2021-06-03 04:25:00|374.03|371.23|374.21|371.41|374.4|371.6|373.84|371.04|0
1622694600000|2021-06-03 04:30:00|374.4|371.6|374.4|371.6|374.49|371.69|374.21|371.41|0
1622694900000|2021-06-03 04:35:00|374.31|371.51|374.21|371.41|374.4|371.6|374.21|371.41|0
1622695200000|2021-06-03 04:40:00|374.39|371.59|374.58|371.78|374.58|371.78|374.21|371.41|0
1622695500000|2021-06-03 04:45:00|374.95|372.15|374.76|371.96|374.95|372.15|374.76|371.96|0
1622695800000|2021-06-03 04:50:00|374.67|371.87|374.58|371.78|374.76|371.96|374.58|371.78|0
1622696100000|2021-06-03 04:55:00|374.76|371.96|375.23|372.43|375.23|372.43|374.58|371.78|0
1622696400000|2021-06-03 05:00:00|375.32|372.52|374.57|371.77|375.5|372.7|374.39|371.59|0
1622696700000|2021-06-03 05:05:00|374.76|371.96|374.94|372.14|375.32|372.52|374.57|371.77|0
1622697000000|2021-06-03 05:10:00|374.76|371.96|374.39|371.59|374.94|372.14|374.39|371.59|0
1622697300000|2021-06-03 05:15:00|374.57|371.77|374.01|371.21|374.76|371.96|374.01|371.21|0
1622697600000|2021-06-03 05:20:00|374.2|371.4|374.38|371.58|374.57|371.77|374.01|371.21|0
1622697900000|2021-06-03 05:25:00|374.57|371.77|374.57|371.77|374.75|371.95|374.2|371.4|0
1622698200000|2021-06-03 05:30:00|374.66|371.86|374.75|371.95|375.68|372.88|374.57|371.77|0
1622698500000|2021-06-03 05:35:00|374.85|372.05|375.12|372.32|375.31|372.51|374.57|371.77|0
1622698800000|2021-06-03 05:40:00|375.22|372.42|375.31|372.51|375.68|372.88|375.12|372.32|0
1622699100000|2021-06-03 05:45:00|375.49|372.69|375.31|372.51|375.49|372.69|374.94|372.14|0
1622699400000|2021-06-03 05:50:00|375.12|372.32|374.93|372.13|375.22|372.42|374.75|371.95|0
1622699700000|2021-06-03 05:55:00|375.03|372.23|374.75|371.95|375.12|372.32|374.56|371.76|0
1622700000000|2021-06-03 06:00:00|374.66|371.86|374.56|371.76|374.93|372.13|374.19|371.39|0
1622700300000|2021-06-03 06:05:00|374.75|371.95|375.12|372.32|375.3|372.5|374.56|371.76|0
1622700600000|2021-06-03 06:10:00|375.3|372.5|375.49|372.69|375.58|372.78|375.12|372.32|0
1622700900000|2021-06-03 06:15:00|375.58|372.78|376.42|373.62|376.6|373.8|375.49|372.69|0
1622701200000|2021-06-03 06:20:00|376.23|373.43|376.42|373.62|376.6|373.8|376.23|373.43|0
1622701500000|2021-06-03 06:25:00|376.6|373.8|376.41|373.61|376.6|373.8|376.23|373.43|0
1622701800000|2021-06-03 06:30:00|376.6|373.8|377.16|374.36|377.16|374.36|376.41|373.61|0
1622702100000|2021-06-03 06:35:00|376.97|374.17|377.72|374.92|377.72|374.92|376.79|373.99|0
1622702400000|2021-06-03 06:40:00|377.53|374.73|378.84|376.04|379.4|376.6|377.53|374.73|0
1622702700000|2021-06-03 06:45:00|379.02|376.22|379.96|377.16|380.33|377.53|379.02|376.22|0
1622703000000|2021-06-03 06:50:00|379.77|376.97|379.21|376.41|379.96|377.16|379.02|376.22|0
1622703300000|2021-06-03 06:55:00|379.02|376.22|377.53|374.73|379.02|376.22|377.53|374.73|0
1622703600000|2021-06-03 07:00:00|377.34|374.54|378.55|375.75|379.21|376.41|377.34|374.54|0
1622703900000|2021-06-03 07:05:00|378.07|375.67|380.13|377.73|380.31|377.91|378.07|375.67|0
1622704200000|2021-06-03 07:10:00|380.31|377.91|379.38|376.98|380.31|377.91|379.19|376.79|0
1622704500000|2021-06-03 07:15:00|379.56|377.16|379.38|376.98|380.69|378.29|379|376.6|0
1622704800000|2021-06-03 07:20:00|379.56|377.16|380.31|377.91|380.5|378.1|379.56|377.16|0
1622705100000|2021-06-03 07:25:00|380.22|377.82|379.56|377.16|380.41|378.01|379.19|376.79|0
1622705400000|2021-06-03 07:30:00|379.75|377.35|379.37|376.97|379.75|377.35|379.19|376.79|0
1622705700000|2021-06-03 07:35:00|379.19|376.79|379.66|377.26|379.75|377.35|378.81|376.41|0
1622706000000|2021-06-03 07:40:00|379.75|377.35|379.93|377.53|380.22|377.82|379.74|377.34|0
1622706300000|2021-06-03 07:45:00|380.12|377.72|382.67|380.27|382.67|380.27|379.93|377.53|0
1622706600000|2021-06-03 07:50:00|382.58|380.18|383.79|381.39|384.16|381.76|382.58|380.18|0
1622706900000|2021-06-03 07:55:00|383.6|381.2|383.51|381.11|383.79|381.39|383.04|380.64|0
1622707200000|2021-06-03 08:00:00|383.79|381.39|384.35|381.95|384.35|381.95|383.23|380.83|0
1622707500000|2021-06-03 08:05:00|384.16|381.76|383.51|381.11|384.63|382.23|383.51|381.11|0
1622707800000|2021-06-03 08:10:00|383.6|381.2|383.6|381.2|383.6|381.2|382.67|380.27|0
1622708100000|2021-06-03 08:15:00|383.79|381.39|383.32|380.92|384.35|381.95|383.04|380.64|0
1622708400000|2021-06-03 08:20:00|383.22|380.82|383.22|380.82|383.6|381.2|383.04|380.64|0
1622708700000|2021-06-03 08:25:00|383.41|381.01|382.47|380.07|383.41|381.01|382.47|380.07|0
1622709000000|2021-06-03 08:30:00|382.66|380.26|381.91|379.51|382.85|380.45|381.54|379.14|0
1622709300000|2021-06-03 08:35:00|382.1|379.7|381.17|378.77|382.1|379.7|380.98|378.58|0
1622709600000|2021-06-03 08:40:00|381.35|378.95|380.79|378.39|381.64|379.24|380.61|378.21|0
1622709900000|2021-06-03 08:45:00|380.98|378.58|380.61|378.21|381.72|379.32|380.61|378.21|0
1622710200000|2021-06-03 08:50:00|380.79|378.39|380.42|378.02|380.79|378.39|380.23|377.83|0
1622710500000|2021-06-03 08:55:00|380.23|377.83|380.98|378.58|380.98|378.58|380.23|377.83|0
1622710800000|2021-06-03 09:00:00|380.89|378.49|381.72|379.32|381.72|379.32|380.89|378.49|0
1622711100000|2021-06-03 09:05:00|381.53|379.13|382.46|380.06|382.46|380.06|381.35|378.95|0
1622711400000|2021-06-03 09:10:00|382.65|380.25|382.6|380.2|383.4|381|382.04|379.64|0
1622711700000|2021-06-03 09:15:00|382.42|380.02|384.1|381.7|384.1|381.7|382.23|379.83|0
1622712000000|2021-06-03 09:20:00|384.29|381.89|384.29|381.89|385.04|382.64|383.92|381.52|0
1622712300000|2021-06-03 09:25:00|384.1|381.7|384.2|381.8|385.04|382.64|384.1|381.7|0
1622712600000|2021-06-03 09:30:00|384.29|381.89|384.96|382.56|385.15|382.75|384.29|381.89|0
1622712900000|2021-06-03 09:35:00|384.77|382.37|384.02|381.62|384.77|382.37|384.02|381.62|0
1622713200000|2021-06-03 09:40:00|383.84|381.44|383.09|380.69|383.84|381.44|382.9|380.5|0
1622713500000|2021-06-03 09:45:00|382.9|380.5|383.09|380.69|383.27|380.87|382.71|380.31|0
1622713800000|2021-06-03 09:50:00|383.18|380.78|384.02|381.62|384.02|381.62|383.09|380.69|0
1622714100000|2021-06-03 09:55:00|384.12|381.72|383.83|381.43|384.58|382.18|383.83|381.43|0
1622714400000|2021-06-03 10:00:00|383.93|381.53|384.39|381.99|384.77|382.37|383.64|381.24|0
1622714700000|2021-06-03 10:05:00|384.21|381.81|389.02|386.62|389.86|387.46|384.21|381.81|0
1622715000000|2021-06-03 10:10:00|389.11|386.71|389.67|387.27|389.86|387.46|388.92|386.52|0
1622715300000|2021-06-03 10:15:00|389.86|387.46|387.6|385.2|389.86|387.46|387.6|385.2|0
1622715600000|2021-06-03 10:20:00|387.98|385.58|387.03|384.63|387.98|385.58|386.85|384.45|0
1622715900000|2021-06-03 10:25:00|387.22|384.82|387.97|385.57|388.16|385.76|387.13|384.73|0
1622716200000|2021-06-03 10:30:00|387.79|385.39|391.56|389.16|392.12|389.72|387.41|385.01|0
1622716500000|2021-06-03 10:35:00|391.18|388.78|392.88|390.48|393.45|391.05|390.8|388.4|0
1622716800000|2021-06-03 10:40:00|393.07|390.67|392.31|389.91|393.26|390.86|392.31|389.91|0
1622717100000|2021-06-03 10:45:00|391.93|389.53|392.31|389.91|392.31|389.91|391.55|389.15|0
1622717400000|2021-06-03 10:50:00|392.5|390.1|392.69|390.29|393.45|391.05|392.31|389.91|0
1622717700000|2021-06-03 10:55:00|392.5|390.1|397.42|395.02|397.8|395.4|392.5|390.1|0
1622718000000|2021-06-03 11:00:00|397.52|395.12|402.73|400.33|403.11|400.71|397.23|394.83|0
1622718300000|2021-06-03 11:05:00|401.78|399.38|401.97|399.57|402.73|400.33|399.69|397.29|0
1622718600000|2021-06-03 11:10:00|401.4|399|399.5|397.1|402.16|399.76|399.31|396.91|0
1622718900000|2021-06-03 11:15:00|399.69|397.29|400.64|398.24|400.64|398.24|399.12|396.72|0
1622719200000|2021-06-03 11:20:00|400.83|398.43|399.57|397.17|401.66|399.26|399.57|397.17|0
1622719500000|2021-06-03 11:25:00|399.76|397.36|399.56|397.16|399.76|397.36|398.43|396.03|0
1622719800000|2021-06-03 11:30:00|399.94|397.54|400.13|397.73|401.66|399.26|399.94|397.54|0
1622720100000|2021-06-03 11:35:00|400.32|397.92|399.28|396.88|400.8|398.4|398.42|396.02|0
1622720400000|2021-06-03 11:40:00|399.18|396.78|399.94|397.54|400.7|398.3|399.18|396.78|0
1622720700000|2021-06-03 11:45:00|400.13|397.73|404.22|401.82|404.9|402.5|400.13|397.73|0
1622721000000|2021-06-03 11:50:00|404.6|402.2|402.89|400.49|405.56|403.16|402.89|400.49|0
1622721300000|2021-06-03 11:55:00|402.79|400.39|402.69|400.29|404.41|402.01|402.5|400.1|0
1622721600000|2021-06-03 12:00:00|402.88|400.48|405.36|402.96|406.89|404.49|402.69|400.29|0
1622721900000|2021-06-03 12:05:00|404.98|402.58|404.98|402.58|406.13|403.73|404.41|402.01|0
1622722200000|2021-06-03 12:10:00|405.08|402.68|404.89|402.49|406.13|403.73|404.6|402.2|0
1622722500000|2021-06-03 12:15:00|404.98|402.58|401.93|399.53|406.51|404.11|401.93|399.53|0
1622722800000|2021-06-03 12:20:00|402.12|399.72|401.55|399.15|402.5|400.1|401.36|398.96|0
1622723100000|2021-06-03 12:25:00|401.65|399.25|401.74|399.34|402.69|400.29|400.79|398.39|0
1622723400000|2021-06-03 12:30:00|401.83|399.43|402.11|399.71|403.07|400.67|401.83|399.43|0
1622723700000|2021-06-03 12:35:00|402.21|399.81|400.02|397.62|402.5|400.1|399.83|397.43|0
1622724000000|2021-06-03 12:40:00|400.21|397.81|398.32|395.92|400.4|398|397.94|395.54|0
1622724300000|2021-06-03 12:45:00|398.13|395.73|398.31|395.91|398.88|396.48|397.18|394.78|0
1622724600000|2021-06-03 12:50:00|398.12|395.72|399.45|397.05|399.45|397.05|398.12|395.72|0
1622724900000|2021-06-03 12:55:00|399.26|396.86|400.4|398|400.59|398.19|399.07|396.67|0
1622725200000|2021-06-03 13:00:00|399.64|397.24|398.69|396.29|400.02|397.62|398.5|396.1|0
1622725500000|2021-06-03 13:05:00|398.88|396.48|399.26|396.86|399.45|397.05|398.12|395.72|0
1622725800000|2021-06-03 13:10:00|399.07|396.67|397.55|395.15|399.64|397.24|397.55|395.15|0
1622726100000|2021-06-03 13:15:00|397.46|395.06|398.12|395.72|398.31|395.91|396.61|394.21|0
1622726400000|2021-06-03 13:20:00|397.93|395.53|397.08|394.68|397.93|395.53|397.08|394.68|0
1622726700000|2021-06-03 13:25:00|397.17|394.77|398.87|396.47|398.87|396.47|396.23|393.83|0
1622727000000|2021-06-03 13:30:00|398.68|396.28|398.68|396.28|400.2|397.8|396.41|394.01|0
1622727300000|2021-06-03 13:35:00|398.87|396.47|403.05|400.65|403.05|400.65|398.49|396.09|0
1622727600000|2021-06-03 13:40:00|402.86|400.46|407.44|405.04|407.44|405.04|402.48|400.08|0
1622727900000|2021-06-03 13:45:00|408.02|405.62|409.55|407.15|410.32|407.92|404.77|402.37|0
1622728200000|2021-06-03 13:50:00|410.13|407.73|405.34|402.94|410.13|407.73|404.96|402.56|0
1622728500000|2021-06-03 13:55:00|405.44|403.04|403.72|401.32|406.29|403.89|402.09|399.69|0
1622728800000|2021-06-03 14:00:00|404.38|401.98|401.14|398.74|404.86|402.46|400.57|398.17|0
1622729100000|2021-06-03 14:05:00|400.57|398.17|398.48|396.08|402.09|399.69|396.59|394.19|0
1622729400000|2021-06-03 14:10:00|398.11|395.71|397.54|395.14|398.11|395.71|396.4|394|0
1622729700000|2021-06-03 14:15:00|397.35|394.95|398.29|395.89|400.57|398.17|396.97|394.57|0
1622730000000|2021-06-03 14:20:00|397.91|395.51|397.91|395.51|399.43|397.03|396.59|394.19|0
1622730300000|2021-06-03 14:25:00|398.1|395.7|400.19|397.79|400.19|397.79|397.91|395.51|0
1622730600000|2021-06-03 14:30:00|400.38|397.98|399.62|397.22|401.52|399.12|397.91|395.51|0
1622730900000|2021-06-03 14:35:00|399.43|397.03|402.28|399.88|402.47|400.07|398.1|395.7|0
1622731200000|2021-06-03 14:40:00|402.08|399.68|402.46|400.06|403.04|400.64|402.08|399.68|0
1622731500000|2021-06-03 14:45:00|402.65|400.25|395.13|392.73|403.04|400.64|393.94|391.54|0
1622731800000|2021-06-03 14:50:00|394.38|391.98|391.13|388.73|394.57|392.17|390.18|387.78|0
1622732100000|2021-06-03 14:55:00|390.75|388.35|386.04|383.64|390.75|388.35|385.67|383.27|0
1622732400000|2021-06-03 15:00:00|385.86|383.46|382.35|379.95|386.48|384.08|382.35|379.95|0
1622732700000|2021-06-03 15:05:00|381.98|379.58|380.29|377.89|381.98|379.58|380.11|377.71|0
1622733000000|2021-06-03 15:10:00|380.48|378.08|381.97|379.57|382.53|380.13|380.11|377.71|0
1622733300000|2021-06-03 15:15:00|382.16|379.76|384.6|382.2|384.78|382.38|381.6|379.2|0
1622733600000|2021-06-03 15:20:00|384.41|382.01|383.47|381.07|385.35|382.95|382.53|380.13|0
1622733900000|2021-06-03 15:25:00|383.09|380.69|382.16|379.76|383.84|381.44|381.41|379.01|0
1622734200000|2021-06-03 15:30:00|382.53|380.13|385.34|382.94|385.53|383.13|381.78|379.38|0
1622734500000|2021-06-03 15:35:00|385.25|382.85|386.09|383.69|386.47|384.07|383.84|381.44|0
1622734800000|2021-06-03 15:40:00|385.91|383.51|383.84|381.44|386.47|384.07|383.84|381.44|0
1622735100000|2021-06-03 15:45:00|384.03|381.63|385.9|383.5|386.84|384.44|384.03|381.63|0
1622735400000|2021-06-03 15:50:00|386.09|383.69|385.71|383.31|386.84|384.44|385.53|383.13|0
1622735700000|2021-06-03 15:55:00|385.9|383.5|384.4|382|386.28|383.88|384.4|382|0
1622736000000|2021-06-03 16:00:00|384.21|381.81|384.77|382.37|385.34|382.94|383.09|380.69|0
1622736300000|2021-06-03 16:05:00|384.58|382.18|383.65|381.25|384.96|382.56|382.71|380.31|0
1622736600000|2021-06-03 16:10:00|383.83|381.43|384.77|382.37|384.77|382.37|383.46|381.06|0
1622736900000|2021-06-03 16:15:00|384.87|382.47|385.52|383.12|385.52|383.12|384.02|381.62|0
1622737200000|2021-06-03 16:20:00|385.33|382.93|387.21|384.81|387.97|385.57|385.33|382.93|0
1622737500000|2021-06-03 16:25:00|387.4|385|385.14|382.74|387.59|385.19|384.95|382.55|0
1622737800000|2021-06-03 16:30:00|385.33|382.93|385.89|383.49|386.65|384.25|384.39|381.99|0
1622738100000|2021-06-03 16:35:00|386.08|383.68|383.64|381.24|386.08|383.68|383.64|381.24|0
1622738400000|2021-06-03 16:40:00|383.45|381.05|382.42|380.02|383.45|381.05|382.14|379.74|0
1622738700000|2021-06-03 16:45:00|382.33|379.93|383.64|381.24|383.82|381.42|381.95|379.55|0
1622739000000|2021-06-03 16:50:00|383.45|381.05|385.14|382.74|385.8|383.4|383.45|381.05|0
1622739300000|2021-06-03 16:55:00|385.32|382.92|383.45|381.05|385.7|383.3|383.26|380.86|0
1622739600000|2021-06-03 17:00:00|383.26|380.86|384.01|381.61|384.76|382.36|383.26|380.86|0
1622739900000|2021-06-03 17:05:00|384.19|381.79|384.38|381.98|388.33|385.93|383.63|381.23|0
1622740200000|2021-06-03 17:10:00|383.82|381.42|385.88|383.48|385.88|383.48|382.69|380.29|0
1622740500000|2021-06-03 17:15:00|385.7|383.3|383.82|381.42|386.07|383.67|383.82|381.42|0
1622740800000|2021-06-03 17:20:00|383.63|381.23|382.04|379.64|383.82|381.42|381.94|379.54|0
1622741100000|2021-06-03 17:25:00|382.13|379.73|381.48|379.08|382.32|379.92|381.19|378.79|0
1622741400000|2021-06-03 17:30:00|381.57|379.17|381.38|378.98|382.5|380.1|381|378.6|0
1622741700000|2021-06-03 17:35:00|381.57|379.17|381.38|378.98|382.13|379.73|381.19|378.79|0
1622742000000|2021-06-03 17:40:00|381.56|379.16|383.06|380.66|384|381.6|380.82|378.42|0
1622742300000|2021-06-03 17:45:00|383.25|380.85|383.81|381.41|384.56|382.16|382.31|379.91|0
1622742600000|2021-06-03 17:50:00|384|381.6|383.06|380.66|384|381.6|382.31|379.91|0
1622742900000|2021-06-03 17:55:00|383.25|380.85|383.81|381.41|383.99|381.59|381.75|379.35|0
1622743200000|2021-06-03 18:00:00|383.62|381.22|383.24|380.84|385.12|382.72|383.24|380.84|0
1622743500000|2021-06-03 18:05:00|383.06|380.66|383.8|381.4|384.56|382.16|382.87|380.47|0
1622743800000|2021-06-03 18:10:00|383.62|381.22|384.93|382.53|385.12|382.72|383.62|381.22|0
1622744100000|2021-06-03 18:15:00|385.12|382.72|386.24|383.84|387.19|384.79|385.12|382.72|0
1622744400000|2021-06-03 18:20:00|386.43|384.03|386.43|384.03|386.81|384.41|385.68|383.28|0
1622744700000|2021-06-03 18:25:00|386.62|384.22|387.18|384.78|387.37|384.97|385.87|383.47|0
1622745000000|2021-06-03 18:30:00|386.81|384.41|386.81|384.41|386.99|384.59|385.49|383.09|0
1622745300000|2021-06-03 18:35:00|386.99|384.59|387.56|385.16|388.31|385.91|386.05|383.65|0
1622745600000|2021-06-03 18:40:00|387.75|385.35|387.95|385.55|388.99|386.59|387.38|384.98|0
1622745900000|2021-06-03 18:45:00|387.76|385.36|387.38|384.98|388.7|386.3|387.19|384.79|0
1622746200000|2021-06-03 18:50:00|387.57|385.17|387.57|385.17|388.32|385.92|387.57|385.17|0
1622746500000|2021-06-03 18:55:00|387.67|385.27|389.45|387.05|389.64|387.24|387.38|384.98|0
1622746800000|2021-06-03 19:00:00|389.64|387.24|388.88|386.48|389.64|387.24|387.38|384.98|0
1622747100000|2021-06-03 19:05:00|389.07|386.67|388.32|385.92|389.45|387.05|388.32|385.92|0
1622747400000|2021-06-03 19:10:00|388.51|386.11|386.81|384.41|388.88|386.48|386.62|384.22|0
1622747700000|2021-06-03 19:15:00|387|384.6|388.69|386.29|388.69|386.29|386.43|384.03|0
1622748000000|2021-06-03 19:20:00|388.88|386.48|387.37|384.97|389.64|387.24|387|384.6|0
1622748300000|2021-06-03 19:25:00|387.18|384.78|386.43|384.03|388.5|386.1|386.43|384.03|0
1622748600000|2021-06-03 19:30:00|386.24|383.84|386.05|383.65|387.28|384.88|385.87|383.47|0
1622748900000|2021-06-03 19:35:00|386.24|383.84|384.65|382.25|386.43|384.03|384.55|382.15|0
1622749200000|2021-06-03 19:40:00|384.55|382.15|387.18|384.78|387.37|384.97|384.36|381.96|0
1622749500000|2021-06-03 19:45:00|387.37|384.97|388.69|386.29|389.44|387.04|387.18|384.78|0
1622749800000|2021-06-03 19:50:00|388.5|386.1|389.63|387.23|389.63|387.23|387.18|384.78|0
1622750100000|2021-06-03 19:55:00|389.06|386.66|388.68|386.28|389.63|387.23|387.55|385.15|0
1622750400000|2021-06-03 20:00:00|389.06|386.66|389.44|387.04|390.57|388.17|389.06|386.66|0
1622750700000|2021-06-03 20:05:00|389.62|387.22|389.62|387.22|390.57|388.17|389.44|387.04|0
1622751000000|2021-06-03 20:10:00|389.81|387.41|390.1|387.7|390.38|387.98|388.87|386.47|0
1622751300000|2021-06-03 20:15:00|390.28|387.48|390.33|387.53|390.61|387.81|390.16|387.36|0
1622751600000|2021-06-03 20:20:00|390.27|387.47|390.49|387.69|390.52|387.72|390.14|387.34|0
1622751900000|2021-06-03 20:25:00|390.52|387.72|390.6|387.8|390.66|387.86|390.52|387.72|0
1622752200000|2021-06-03 20:30:00|390.48|387.68|389.35|386.55|390.48|387.68|388.97|386.17|0
1622752500000|2021-06-03 20:35:00|389.54|386.74|388.97|386.17|389.54|386.74|388.78|385.98|0
1622752800000|2021-06-03 20:40:00|388.78|385.98|389.16|386.36|389.16|386.36|388.78|385.98|0
1622753100000|2021-06-03 20:45:00|388.97|386.17|389.16|386.36|390.1|387.3|388.78|385.98|0
1622753400000|2021-06-03 20:50:00|389.35|386.55|389.16|386.36|389.72|386.92|388.97|386.17|0
1622753700000|2021-06-03 20:55:00|388.97|386.17|388.79|385.99|389.72|386.92|388.59|385.79|0
1622754000000|2021-06-03 21:00:00|388.96|386.16|388.85|386.05|389.09|386.29|388.82|386.02|0
1622754300000|2021-06-03 21:05:00|388.82|386.02|388.87|386.07|389.04|386.24|388.57|385.77|0
1622754600000|2021-06-03 21:10:00|388.66|385.86|389.04|386.24|389.04|386.24|388.66|385.86|0
1622754900000|2021-06-03 21:15:00|389.01|386.21|388.98|386.18|389.01|386.21|388.98|386.18|0
1622755200000|2021-06-03 21:20:00|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1622755500000|2021-06-03 21:25:00|388.95|386.15|388.95|386.15|388.98|386.18|388.95|386.15|0
1622755800000|2021-06-03 21:30:00|388.93|386.13|388.93|386.13|388.95|386.15|388.93|386.13|0
1622756100000|2021-06-03 21:35:00|388.76|385.96|388.48|385.68|388.76|385.96|388.21|385.41|0
1622756400000|2021-06-03 21:40:00|388.38|385.58|388.48|385.68|388.76|385.96|388.38|385.58|0
1622756700000|2021-06-03 21:45:00|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1622757000000|2021-06-03 21:50:00|388.53|385.73|388.61|385.81|388.62|385.82|388.53|385.73|0
1622757300000|2021-06-03 21:55:00|388.59|385.79|388.64|385.84|388.64|385.84|388.59|385.79|0
1622757600000|2021-06-03 22:00:00|388.39|385.59|387.35|384.55|388.58|385.78|386.97|384.17|0
1622757900000|2021-06-03 22:05:00|387.44|384.64|387.53|384.73|388.2|385.4|387.16|384.36|0
1622758200000|2021-06-03 22:10:00|387.35|384.55|387.72|384.92|387.72|384.92|386.97|384.17|0
1622758500000|2021-06-03 22:15:00|387.91|385.11|387.72|384.92|388.1|385.3|387.53|384.73|0
1622758800000|2021-06-03 22:20:00|387.63|384.83|388.47|385.67|388.66|385.86|387.53|384.73|0
1622759100000|2021-06-03 22:25:00|388.66|385.86|389.41|386.61|389.79|386.99|388.66|385.86|0
1622759400000|2021-06-03 22:30:00|389.22|386.42|390.54|387.74|390.73|387.93|389.22|386.42|0
1622759700000|2021-06-03 22:35:00|390.73|387.93|390.17|387.37|390.92|388.12|389.98|387.18|0
1622760000000|2021-06-03 22:40:00|389.98|387.18|390.54|387.74|390.73|387.93|389.98|387.18|0
1622760300000|2021-06-03 22:45:00|390.73|387.93|389.79|386.99|390.73|387.93|389.79|386.99|0
1622760600000|2021-06-03 22:50:00|389.6|386.8|389.22|386.42|389.79|386.99|389.22|386.42|0
1622760900000|2021-06-03 22:55:00|389.41|386.61|389.03|386.23|389.41|386.61|389.03|386.23|0
1622761200000|2021-06-03 23:00:00|389.22|386.42|390.26|387.46|390.35|387.55|388.27|385.47|0
1622761500000|2021-06-03 23:05:00|390.16|387.36|390.35|387.55|390.35|387.55|389.59|386.79|0
1622761800000|2021-06-03 23:10:00|390.26|387.46|390.72|387.92|391.29|388.49|390.16|387.36|0
1622762100000|2021-06-03 23:15:00|390.54|387.74|390.16|387.36|390.72|387.92|389.97|387.17|0
1622762400000|2021-06-03 23:20:00|390.35|387.55|390.82|388.02|390.91|388.11|390.16|387.36|0
1622762700000|2021-06-03 23:25:00|390.91|388.11|391.29|388.49|391.29|388.49|390.53|387.73|0
1622763000000|2021-06-03 23:30:00|391.48|388.68|391.85|389.05|392.04|389.24|390.91|388.11|0
1622763300000|2021-06-03 23:35:00|391.67|388.87|391.85|389.05|392.04|389.24|391.47|388.67|0
1622763600000|2021-06-03 23:40:00|392.04|389.24|391.85|389.05|392.42|389.62|391.76|388.96|0
1622763900000|2021-06-03 23:45:00|391.66|388.86|392.04|389.24|392.42|389.62|391.47|388.67|0
1622764200000|2021-06-03 23:50:00|392.23|389.43|392.42|389.62|392.99|390.19|392.23|389.43|0
1622764500000|2021-06-03 23:55:00|392.61|389.81|392.8|390|393.17|390.37|392.42|389.62|0
1622764800000|2021-06-04 00:00:00|392.61|389.81|393.74|390.94|394.12|391.32|392.42|389.62|0
1622765100000|2021-06-04 00:05:00|393.55|390.75|394.88|392.08|394.88|392.08|392.41|389.61|0
1622765400000|2021-06-04 00:10:00|394.69|391.89|395.45|392.65|395.83|393.03|394.5|391.7|0
1622765700000|2021-06-04 00:15:00|395.64|392.84|397.35|394.55|397.73|394.93|395.64|392.84|0
1622766000000|2021-06-04 00:20:00|397.54|394.74|396.02|393.22|397.54|394.74|396.02|393.22|0
1622766300000|2021-06-04 00:25:00|396.12|393.32|396.78|393.98|397.16|394.36|395.83|393.03|0
1622766600000|2021-06-04 00:30:00|396.97|394.17|398.87|396.07|399.45|396.65|396.97|394.17|0
1622766900000|2021-06-04 00:35:00|398.68|395.88|397.16|394.36|398.87|396.07|396.97|394.17|0
1622767200000|2021-06-04 00:40:00|397.07|394.27|397.16|394.36|397.92|395.12|396.78|393.98|0
1622767500000|2021-06-04 00:45:00|397.35|394.55|395.82|393.02|397.35|394.55|395.35|392.55|0
1622767800000|2021-06-04 00:50:00|395.63|392.83|395.44|392.64|395.82|393.02|394.87|392.07|0
1622768100000|2021-06-04 00:55:00|395.25|392.45|395.44|392.64|395.63|392.83|395.06|392.26|0
1622768400000|2021-06-04 01:00:00|395.35|392.55|394.68|391.88|395.82|393.02|394.68|391.88|0
1622768700000|2021-06-04 01:05:00|394.87|392.07|394.87|392.07|395.44|392.64|394.87|392.07|0
1622769000000|2021-06-04 01:10:00|395.06|392.26|394.49|391.69|395.06|392.26|394.3|391.5|0
1622769300000|2021-06-04 01:15:00|394.68|391.88|394.86|392.06|395.05|392.25|394.48|391.68|0
1622769600000|2021-06-04 01:20:00|394.77|391.97|394.67|391.87|394.86|392.06|394.1|391.3|0
1622769900000|2021-06-04 01:25:00|394.48|391.68|394.29|391.49|394.67|391.87|394.1|391.3|0
1622770200000|2021-06-04 01:30:00|394.48|391.68|395.24|392.44|395.43|392.63|394.48|391.68|0
1622770500000|2021-06-04 01:35:00|395.15|392.35|394.48|391.68|395.43|392.63|394.48|391.68|0
1622770800000|2021-06-04 01:40:00|394.29|391.49|392.2|389.4|394.48|391.68|392.2|389.4|0
1622771100000|2021-06-04 01:45:00|392.01|389.21|392.2|389.4|392.39|389.59|391.07|388.27|0
1622771400000|2021-06-04 01:50:00|392.39|389.59|393.53|390.73|393.72|390.92|392.2|389.4|0
1622771700000|2021-06-04 01:55:00|393.34|390.54|392.77|389.97|393.34|390.54|392.39|389.59|0
1622772000000|2021-06-04 02:00:00|392.96|390.16|392.39|389.59|392.96|390.16|392.2|389.4|0
1622772300000|2021-06-04 02:05:00|392.49|389.69|393.33|390.53|393.52|390.72|392.39|389.59|0
1622772600000|2021-06-04 02:10:00|393.52|390.72|392.76|389.96|393.52|390.72|392.2|389.4|0
1622772900000|2021-06-04 02:15:00|392.67|389.87|392.76|389.96|392.95|390.15|392.38|389.58|0
1622773200000|2021-06-04 02:20:00|392.57|389.77|391.44|388.64|392.57|389.77|391.44|388.64|0
1622773500000|2021-06-04 02:25:00|391.62|388.82|391.43|388.63|392|389.2|391.25|388.45|0
1622773800000|2021-06-04 02:30:00|390.68|387.88|391.06|388.26|391.43|388.63|390.68|387.88|0
1622774100000|2021-06-04 02:35:00|391.24|388.44|391.05|388.25|391.24|388.44|390.49|387.69|0
1622774400000|2021-06-04 02:40:00|390.86|388.06|391.43|388.63|391.62|388.82|390.86|388.06|0
1622774700000|2021-06-04 02:45:00|391.24|388.44|390.86|388.06|391.24|388.44|390.67|387.87|0
1622775000000|2021-06-04 02:50:00|390.67|387.87|391.43|388.63|391.43|388.63|390.67|387.87|0
1622775300000|2021-06-04 02:55:00|391.62|388.82|391.43|388.63|391.81|389.01|391.24|388.44|0
1622775600000|2021-06-04 03:00:00|391.53|388.73|391.24|388.44|391.62|388.82|390.86|388.06|0
1622775900000|2021-06-04 03:05:00|391.43|388.63|390.86|388.06|391.62|388.82|390.67|387.87|0
1622776200000|2021-06-04 03:10:00|390.67|387.87|390.48|387.68|390.86|388.06|390.29|387.49|0
1622776500000|2021-06-04 03:15:00|390.29|387.49|391.04|388.24|391.04|388.24|389.53|386.73|0
1622776800000|2021-06-04 03:20:00|390.95|388.15|390.48|387.68|391.42|388.62|390.48|387.68|0
1622777100000|2021-06-04 03:25:00|390.29|387.49|389.15|386.35|390.66|387.86|388.96|386.16|0
1622777400000|2021-06-04 03:30:00|388.96|386.16|388.77|385.97|389.34|386.54|388.4|385.6|0
1622777700000|2021-06-04 03:35:00|388.68|385.88|388.4|385.6|389.15|386.35|388.21|385.41|0
1622778000000|2021-06-04 03:40:00|388.21|385.41|388.3|385.5|388.58|385.78|387.74|384.94|0
1622778300000|2021-06-04 03:45:00|388.21|385.41|387.83|385.03|388.21|385.41|387.64|384.84|0
1622778600000|2021-06-04 03:50:00|387.64|384.84|387.07|384.27|387.83|385.03|386.7|383.9|0
1622778900000|2021-06-04 03:55:00|386.98|384.18|387.45|384.65|387.64|384.84|386.98|384.18|0
1622779200000|2021-06-04 04:00:00|387.64|384.84|387.64|384.84|387.83|385.03|387.45|384.65|0
1622779500000|2021-06-04 04:05:00|387.83|385.03|387.82|385.02|388.01|385.21|387.64|384.84|0
1622779800000|2021-06-04 04:10:00|388.01|385.21|388.01|385.21|388.01|385.21|387.82|385.02|0
1622780100000|2021-06-04 04:15:00|387.92|385.12|388.01|385.21|388.2|385.4|387.63|384.83|0
1622780400000|2021-06-04 04:20:00|387.82|385.02|387.63|384.83|388.01|385.21|387.26|384.46|0
1622780700000|2021-06-04 04:25:00|387.73|384.93|387.82|385.02|388.01|385.21|387.63|384.83|0
1622781000000|2021-06-04 04:30:00|387.63|384.83|387.63|384.83|388.01|385.21|387.44|384.64|0
1622781300000|2021-06-04 04:35:00|387.44|384.64|388.38|385.58|388.57|385.77|387.07|384.27|0
1622781600000|2021-06-04 04:40:00|388.57|385.77|388.95|386.15|389.33|386.53|388.57|385.77|0
1622781900000|2021-06-04 04:45:00|388.76|385.96|388.95|386.15|389.32|386.52|388.76|385.96|0
1622782200000|2021-06-04 04:50:00|388.85|386.05|388.57|385.77|388.95|386.15|388.38|385.58|0
1622782500000|2021-06-04 04:55:00|388.76|385.96|388.57|385.77|388.76|385.96|388.38|385.58|0
1622782800000|2021-06-04 05:00:00|388.75|385.95|389.89|387.09|389.89|387.09|388.66|385.86|0
1622783100000|2021-06-04 05:05:00|389.7|386.9|392.91|390.11|392.91|390.11|389.7|386.9|0
1622783400000|2021-06-04 05:10:00|393.1|390.3|391.02|388.22|393.1|390.3|390.93|388.13|0
1622783700000|2021-06-04 05:15:00|390.93|388.13|387.81|385.01|390.93|388.13|387.81|385.01|0
1622784000000|2021-06-04 05:20:00|387.62|384.82|387.81|385.01|387.99|385.19|387.43|384.63|0
1622784300000|2021-06-04 05:25:00|387.62|384.82|388.37|385.57|388.94|386.14|387.62|384.82|0
1622784600000|2021-06-04 05:30:00|388.18|385.38|387.71|384.91|388.37|385.57|387.43|384.63|0
1622784900000|2021-06-04 05:35:00|387.8|385|388.56|385.76|388.84|386.04|387.43|384.63|0
1622785200000|2021-06-04 05:40:00|387.99|385.19|390.07|387.27|390.07|387.27|387.99|385.19|0
1622785500000|2021-06-04 05:45:00|390.25|387.45|391.2|388.4|391.58|388.78|390.06|387.26|0
1622785800000|2021-06-04 05:50:00|391.39|388.59|392.52|389.72|392.71|389.91|391.01|388.21|0
1622786100000|2021-06-04 05:55:00|392.43|389.63|392.33|389.53|392.71|389.91|392.14|389.34|0
1622786400000|2021-06-04 06:00:00|392.52|389.72|391.95|389.15|392.52|389.72|390.63|387.83|0
1622786700000|2021-06-04 06:05:00|391.76|388.96|391.57|388.77|391.76|388.96|390.63|387.83|0
1622787000000|2021-06-04 06:10:00|391.67|388.87|390.06|387.26|391.76|388.96|389.87|387.07|0
1622787300000|2021-06-04 06:15:00|389.87|387.07|390.81|388.01|391|388.2|389.49|386.69|0
1622787600000|2021-06-04 06:20:00|391|388.2|392.42|389.62|392.89|390.09|390.81|388.01|0
1622787900000|2021-06-04 06:25:00|392.33|389.53|392.51|389.71|393.27|390.47|391.95|389.15|0
1622788200000|2021-06-04 06:30:00|392.7|389.9|392.13|389.33|392.7|389.9|391.19|388.39|0
1622788500000|2021-06-04 06:35:00|391.94|389.14|390.53|387.73|391.94|389.14|390.24|387.44|0
1622788800000|2021-06-04 06:40:00|390.62|387.82|389.77|386.97|390.62|387.82|389.48|386.68|0
1622789100000|2021-06-04 06:45:00|389.67|386.87|388.16|385.36|389.67|386.87|386.85|384.05|0
1622789400000|2021-06-04 06:50:00|388.26|385.46|387.97|385.17|388.35|385.55|387.6|384.8|0
1622789700000|2021-06-04 06:55:00|388.07|385.27|388.35|385.55|388.73|385.93|387.78|384.98|0
1622790000000|2021-06-04 07:00:00|387.97|385.17|387.41|384.61|389.86|387.06|386.84|384.04|0
1622790300000|2021-06-04 07:05:00|387.39|384.99|387.2|384.8|387.96|385.56|385.32|382.92|0
1622790600000|2021-06-04 07:10:00|387.02|384.62|387.2|384.8|387.58|385.18|385.7|383.3|0
1622790900000|2021-06-04 07:15:00|387.02|384.62|387.77|385.37|387.96|385.56|386.83|384.43|0
1622791200000|2021-06-04 07:20:00|387.96|385.56|387.2|384.8|388.14|385.74|387.01|384.61|0
1622791500000|2021-06-04 07:25:00|387.39|384.99|387.58|385.18|388.71|386.31|387.2|384.8|0
1622791800000|2021-06-04 07:30:00|387.39|384.99|386.45|384.05|387.95|385.55|385.13|382.73|0
1622792100000|2021-06-04 07:35:00|386.26|383.86|386.17|383.77|387.01|384.61|385.88|383.48|0
1622792400000|2021-06-04 07:40:00|386.26|383.86|386.82|384.42|387.01|384.61|385.32|382.92|0
1622792700000|2021-06-04 07:45:00|386.73|384.33|387.2|384.8|387.38|384.98|386.63|384.23|0
1622793000000|2021-06-04 07:50:00|387.29|384.89|387.95|385.55|388.14|385.74|386.63|384.23|0
1622793300000|2021-06-04 07:55:00|387.76|385.36|388.51|386.11|388.7|386.3|387.57|385.17|0
1622793600000|2021-06-04 08:00:00|388.7|386.3|388.7|386.3|388.8|386.4|387.76|385.36|0
1622793900000|2021-06-04 08:05:00|388.8|386.4|388.13|385.73|389.27|386.87|387.85|385.45|0
1622794200000|2021-06-04 08:10:00|388.23|385.83|387.57|385.17|388.7|386.3|387.19|384.79|0
1622794500000|2021-06-04 08:15:00|387.38|384.98|387.38|384.98|387.57|385.17|385.68|383.28|0
1622794800000|2021-06-04 08:20:00|387.29|384.89|388.13|385.73|388.32|385.92|387.19|384.79|0
1622795100000|2021-06-04 08:25:00|388.32|385.92|388.32|385.92|389.07|386.67|388.13|385.73|0
1622795400000|2021-06-04 08:30:00|388.23|385.83|389.36|386.96|389.45|387.05|387.94|385.54|0
1622795700000|2021-06-04 08:35:00|389.26|386.86|389.63|387.23|389.82|387.42|388.5|386.1|0
1622796000000|2021-06-04 08:40:00|389.82|387.42|390.01|387.61|390.39|387.99|389.63|387.23|0
1622796300000|2021-06-04 08:45:00|390.11|387.71|389.82|387.42|390.2|387.8|388.69|386.29|0
1622796600000|2021-06-04 08:50:00|389.63|387.23|389.82|387.42|390.77|388.37|389.63|387.23|0
1622796900000|2021-06-04 08:55:00|389.63|387.23|389.63|387.23|390.2|387.8|388.88|386.48|0
1622797200000|2021-06-04 09:00:00|389.25|386.85|389.25|386.85|389.63|387.23|388.69|386.29|0
1622797500000|2021-06-04 09:05:00|389.44|387.04|388.12|385.72|389.82|387.42|388.12|385.72|0
1622797800000|2021-06-04 09:10:00|388.22|385.82|388.31|385.91|388.31|385.91|387.55|385.15|0
1622798100000|2021-06-04 09:15:00|388.4|386|389.63|387.23|389.81|387.41|388.12|385.72|0
1622798400000|2021-06-04 09:20:00|389.81|387.41|389.25|386.85|390.57|388.17|389.06|386.66|0
1622798700000|2021-06-04 09:25:00|389.06|386.66|389.62|387.22|389.81|387.41|388.49|386.09|0
1622799000000|2021-06-04 09:30:00|389.81|387.41|390|387.6|390.19|387.79|389.06|386.66|0
1622799300000|2021-06-04 09:35:00|390.38|387.98|390.38|387.98|390.57|388.17|389.24|386.84|0
1622799600000|2021-06-04 09:40:00|390.1|387.7|390.19|387.79|390.75|388.35|389.43|387.03|0
1622799900000|2021-06-04 09:45:00|390.38|387.98|389.05|386.65|390.85|388.45|388.86|386.46|0
1622800200000|2021-06-04 09:50:00|388.96|386.56|388.58|386.18|389.24|386.84|388.48|386.08|0
1622800500000|2021-06-04 09:55:00|388.67|386.27|387.92|385.52|388.67|386.27|387.35|384.95|0
1622800800000|2021-06-04 10:00:00|388.11|385.71|388.39|385.99|388.48|386.08|387.54|385.14|0
1622801100000|2021-06-04 10:05:00|388.29|385.89|388.86|386.46|389.24|386.84|388.29|385.89|0
1622801400000|2021-06-04 10:10:00|389.05|386.65|389.23|386.83|389.8|387.4|388.86|386.46|0
1622801700000|2021-06-04 10:15:00|389.14|386.74|389.42|387.02|390.93|388.53|389.14|386.74|0
1622802000000|2021-06-04 10:20:00|389.61|387.21|389.33|386.93|389.61|387.21|388.85|386.45|0
1622802300000|2021-06-04 10:25:00|389.23|386.83|389.99|387.59|390.18|387.78|388.85|386.45|0
1622802600000|2021-06-04 10:30:00|390.18|387.78|393.39|390.99|394.15|391.75|390.18|387.78|0
1622802900000|2021-06-04 10:35:00|393.58|391.18|391.5|389.1|393.77|391.37|391.31|388.91|0
1622803200000|2021-06-04 10:40:00|391.31|388.91|390.74|388.34|391.31|388.91|390.74|388.34|0
1622803500000|2021-06-04 10:45:00|390.93|388.53|389.6|387.2|391.12|388.72|389.32|386.92|0
1622803800000|2021-06-04 10:50:00|389.23|386.83|389.22|386.82|389.6|387.2|388.85|386.45|0
1622804100000|2021-06-04 10:55:00|389.41|387.01|389.22|386.82|389.79|387.39|388.85|386.45|0
1622804400000|2021-06-04 11:00:00|388.66|386.26|387.15|384.75|388.76|386.36|386.96|384.56|0
1622804700000|2021-06-04 11:05:00|386.96|384.56|387.71|385.31|387.71|385.31|385.64|383.24|0
1622805000000|2021-06-04 11:10:00|387.52|385.12|386.39|383.99|387.71|385.31|386.39|383.99|0
1622805300000|2021-06-04 11:15:00|386.58|384.18|386.2|383.8|387.15|384.75|385.83|383.43|0
1622805600000|2021-06-04 11:20:00|386.39|383.99|386.01|383.61|386.77|384.37|385.26|382.86|0
1622805900000|2021-06-04 11:25:00|386.2|383.8|385.83|383.43|386.2|383.8|385.26|382.86|0
1622806200000|2021-06-04 11:30:00|385.64|383.24|386.2|383.8|386.2|383.8|385.26|382.86|0
1622806500000|2021-06-04 11:35:00|386.3|383.9|386.2|383.8|386.39|383.99|385.64|383.24|0
1622806800000|2021-06-04 11:40:00|386.01|383.61|387.52|385.12|387.7|385.3|386.01|383.61|0
1622807100000|2021-06-04 11:45:00|387.7|385.3|387.51|385.11|387.8|385.4|387.33|384.93|0
1622807400000|2021-06-04 11:50:00|387.42|385.02|386.01|383.61|387.42|385.02|386.01|383.61|0
1622807700000|2021-06-04 11:55:00|385.82|383.42|385.63|383.23|386.38|383.98|385.63|383.23|0
1622808000000|2021-06-04 12:00:00|385.54|383.14|384.5|382.1|386.19|383.79|383.94|381.54|0
1622808300000|2021-06-04 12:05:00|384.31|381.91|385.06|382.66|385.06|382.66|383.38|380.98|0
1622808600000|2021-06-04 12:10:00|385.25|382.85|385.81|383.41|386|383.6|384.69|382.29|0
1622808900000|2021-06-04 12:15:00|386|383.6|386.19|383.79|386.29|383.89|385.63|383.23|0
1622809200000|2021-06-04 12:20:00|386|383.6|386.19|383.79|387.51|385.11|385.81|383.41|0
1622809500000|2021-06-04 12:25:00|386|383.6|386|383.6|386.94|384.54|385.62|383.22|0
1622809800000|2021-06-04 12:30:00|385.06|382.66|374.29|371.89|385.06|382.66|372.43|370.03|0
1622810100000|2021-06-04 12:35:00|373.73|371.33|379.15|376.75|379.9|377.5|373.73|371.33|0
1622810400000|2021-06-04 12:40:00|378.96|376.56|375.78|373.38|379.72|377.32|375.78|373.38|0
1622810700000|2021-06-04 12:45:00|375.59|373.19|374.66|372.26|377.28|374.88|373.73|371.33|0
1622811000000|2021-06-04 12:50:00|375.03|372.63|374.1|371.7|375.78|373.38|373.73|371.33|0
1622811300000|2021-06-04 12:55:00|373.91|371.51|374.47|372.07|374.66|372.26|372.61|370.21|0
1622811600000|2021-06-04 13:00:00|374.19|371.79|372.98|370.58|375.03|372.63|372.61|370.21|0
1622811900000|2021-06-04 13:05:00|373.16|370.76|373.16|370.76|373.54|371.14|372.6|370.2|0
1622812200000|2021-06-04 13:10:00|372.98|370.58|373.72|371.32|374.28|371.88|372.6|370.2|0
1622812500000|2021-06-04 13:15:00|373.53|371.13|373.91|371.51|373.91|371.51|372.6|370.2|0
1622812800000|2021-06-04 13:20:00|373.72|371.32|373.72|371.32|373.9|371.5|373.16|370.76|0
1622813100000|2021-06-04 13:25:00|373.53|371.13|372.23|369.83|373.9|371.5|371.86|369.46|0
1622813400000|2021-06-04 13:30:00|372.41|370.01|371.48|369.08|372.79|370.39|369.26|366.86|0
1622813700000|2021-06-04 13:35:00|371.11|368.71|368.89|366.49|371.11|368.71|368.7|366.3|0
1622814000000|2021-06-04 13:40:00|368.51|366.11|367.96|365.56|368.88|366.48|367.04|364.64|0
1622814300000|2021-06-04 13:45:00|367.77|365.37|369.07|366.67|369.44|367.04|366.85|364.45|0
1622814600000|2021-06-04 13:50:00|368.88|366.48|370.73|368.33|370.74|368.34|368.7|366.3|0
1622814900000|2021-06-04 13:55:00|370.55|368.15|368.88|366.48|370.73|368.33|368.51|366.11|0
1622815200000|2021-06-04 14:00:00|368.7|366.3|367.03|364.63|368.7|366.3|365.92|363.52|0
1622815500000|2021-06-04 14:05:00|366.85|364.45|367.21|364.81|367.5|365.1|366.48|364.08|0
1622815800000|2021-06-04 14:10:00|367.03|364.63|366.66|364.26|367.03|364.63|366.11|363.71|0
1622816100000|2021-06-04 14:15:00|366.47|364.07|365.75|363.35|367.03|364.63|363.28|360.88|0
1622816400000|2021-06-04 14:20:00|365.57|363.17|365.2|362.8|366.68|364.28|365.01|362.61|0
1622816700000|2021-06-04 14:25:00|365.01|362.61|366.31|363.91|367.24|364.84|365.01|362.61|0
1622817000000|2021-06-04 14:30:00|366.12|363.72|365.85|363.45|366.49|364.09|365.19|362.79|0
1622817300000|2021-06-04 14:35:00|365.75|363.35|365.38|362.98|366.12|363.72|364.64|362.24|0
1622817600000|2021-06-04 14:40:00|365.19|362.79|365.75|363.35|365.93|363.53|363.34|360.94|0
1622817900000|2021-06-04 14:45:00|365.93|363.53|363.71|361.31|366.12|363.72|362.78|360.38|0
1622818200000|2021-06-04 14:50:00|363.52|361.12|363.34|360.94|363.71|361.31|362.97|360.57|0
1622818500000|2021-06-04 14:55:00|363.52|361.12|363.52|361.12|363.71|361.31|362.78|360.38|0
1622818800000|2021-06-04 15:00:00|363.34|360.94|362.78|360.38|363.71|361.31|362.6|360.2|0
1622819100000|2021-06-04 15:05:00|362.6|360.2|362.41|360.01|362.96|360.56|361.67|359.27|0
1622819400000|2021-06-04 15:10:00|362.23|359.83|362.59|360.19|362.59|360.19|361.67|359.27|0
1622819700000|2021-06-04 15:15:00|362.41|360.01|362.22|359.82|362.41|360.01|361.86|359.46|0
1622820000000|2021-06-04 15:20:00|362.04|359.64|361.85|359.45|362.22|359.82|361.67|359.27|0
1622820300000|2021-06-04 15:25:00|361.67|359.27|362.22|359.82|363.7|361.3|361.3|358.9|0
1622820600000|2021-06-04 15:30:00|362.41|360.01|362.77|360.37|362.96|360.56|362.04|359.64|0
1622820900000|2021-06-04 15:35:00|362.59|360.19|363.7|361.3|364.25|361.85|362.59|360.19|0
1622821200000|2021-06-04 15:40:00|363.51|361.11|362.77|360.37|364.07|361.67|362.77|360.37|0
1622821500000|2021-06-04 15:45:00|362.96|360.56|364.06|361.66|364.81|362.41|362.96|360.56|0
1622821800000|2021-06-04 15:50:00|364.25|361.85|364.99|362.59|365.09|362.69|363.88|361.48|0
1622822100000|2021-06-04 15:55:00|364.8|362.4|364.43|362.03|365.36|362.96|364.43|362.03|0
1622822400000|2021-06-04 16:00:00|364.25|361.85|364.99|362.59|364.99|362.59|364.06|361.66|0
1622822700000|2021-06-04 16:05:00|364.8|362.4|364.61|362.21|365.36|362.96|364.61|362.21|0
1622823000000|2021-06-04 16:10:00|364.43|362.03|363.5|361.1|364.43|362.03|363.5|361.1|0
1622823300000|2021-06-04 16:15:00|363.69|361.29|364.06|361.66|364.24|361.84|363.5|361.1|0
1622823600000|2021-06-04 16:20:00|364.15|361.75|363.69|361.29|364.34|361.94|363.69|361.29|0
1622823900000|2021-06-04 16:25:00|363.87|361.47|364.24|361.84|364.24|361.84|363.5|361.1|0
1622824200000|2021-06-04 16:30:00|363.87|361.47|362.94|360.54|363.87|361.47|362.94|360.54|0
1622824500000|2021-06-04 16:35:00|362.76|360.36|362.57|360.17|362.94|360.54|362.39|359.99|0
1622824800000|2021-06-04 16:40:00|362.76|360.36|363.13|360.73|363.13|360.73|362.39|359.99|0
1622825100000|2021-06-04 16:45:00|362.94|360.54|362.76|360.36|363.5|361.1|362.76|360.36|0
1622825400000|2021-06-04 16:50:00|362.57|360.17|362.57|360.17|363.12|360.72|362.39|359.99|0
1622825700000|2021-06-04 16:55:00|362.75|360.35|362.38|359.98|362.94|360.54|362.2|359.8|0
1622826000000|2021-06-04 17:00:00|362.2|359.8|362.2|359.8|362.38|359.98|361.28|358.88|0
1622826300000|2021-06-04 17:05:00|362.01|359.61|361.64|359.24|362.38|359.98|361.64|359.24|0
1622826600000|2021-06-04 17:10:00|361.46|359.06|361.83|359.43|361.83|359.43|361.27|358.87|0
1622826900000|2021-06-04 17:15:00|361.64|359.24|361.64|359.24|362.2|359.8|361.27|358.87|0
1622827200000|2021-06-04 17:20:00|362.19|359.79|362.56|360.16|363.12|360.72|362.01|359.61|0
1622827500000|2021-06-04 17:25:00|362.38|359.98|362.75|360.35|362.75|360.35|362.19|359.79|0
1622827800000|2021-06-04 17:30:00|362.56|360.16|361.45|359.05|362.56|360.16|361.45|359.05|0
1622828100000|2021-06-04 17:35:00|361.27|358.87|361.64|359.24|362.01|359.61|361.27|358.87|0
1622828400000|2021-06-04 17:40:00|361.45|359.05|360.35|357.95|361.45|359.05|360.35|357.95|0
1622828700000|2021-06-04 17:45:00|360.53|358.13|360.34|357.94|360.81|358.41|360.16|357.76|0
1622829000000|2021-06-04 17:50:00|360.53|358.13|360.16|357.76|360.71|358.31|360.16|357.76|0
1622829300000|2021-06-04 17:55:00|360.34|357.94|360.34|357.94|360.53|358.13|359.97|357.57|0
1622829600000|2021-06-04 18:00:00|360.16|357.76|359.6|357.2|360.34|357.94|359.42|357.02|0
1622829900000|2021-06-04 18:05:00|359.42|357.02|359.05|356.65|359.42|357.02|358.87|356.47|0
1622830200000|2021-06-04 18:10:00|358.87|356.47|359.23|356.83|359.42|357.02|358.68|356.28|0
1622830500000|2021-06-04 18:15:00|359.05|356.65|358.87|356.47|359.6|357.2|358.68|356.28|0
1622830800000|2021-06-04 18:20:00|359.05|356.65|359.05|356.65|359.05|356.65|358.5|356.1|0
1622831100000|2021-06-04 18:25:00|358.86|356.46|358.31|355.91|358.86|356.46|358.31|355.91|0
1622831400000|2021-06-04 18:30:00|358.5|356.1|357.49|355.09|358.5|356.1|357.03|354.63|0
1622831700000|2021-06-04 18:35:00|357.58|355.18|357.03|354.63|357.76|355.36|356.84|354.44|0
1622832000000|2021-06-04 18:40:00|356.94|354.54|356.84|354.44|357.39|354.99|356.84|354.44|0
1622832300000|2021-06-04 18:45:00|357.03|354.63|357.02|354.62|357.39|354.99|356.66|354.26|0
1622832600000|2021-06-04 18:50:00|357.21|354.81|357.39|354.99|357.76|355.36|357.02|354.62|0
1622832900000|2021-06-04 18:55:00|357.3|354.9|357.75|355.35|357.94|355.54|357.21|354.81|0
1622833200000|2021-06-04 19:00:00|357.94|355.54|358.12|355.72|358.3|355.9|357.48|355.08|0
1622833500000|2021-06-04 19:05:00|357.94|355.54|358.49|356.09|358.67|356.27|357.75|355.35|0
1622833800000|2021-06-04 19:10:00|358.3|355.9|358.67|356.27|358.85|356.45|357.75|355.35|0
1622834100000|2021-06-04 19:15:00|358.48|356.08|357.93|355.53|358.95|356.55|357.93|355.53|0
1622834400000|2021-06-04 19:20:00|358.12|355.72|357.93|355.53|358.3|355.9|357.75|355.35|0
1622834700000|2021-06-04 19:25:00|358.12|355.72|357.93|355.53|358.67|356.27|357.75|355.35|0
1622835000000|2021-06-04 19:30:00|358.11|355.71|357.75|355.35|358.66|356.26|357.75|355.35|0
1622835300000|2021-06-04 19:35:00|357.66|355.26|358.11|355.71|358.3|355.9|357.47|355.07|0
1622835600000|2021-06-04 19:40:00|358.3|355.9|356.64|354.24|358.48|356.08|356.64|354.24|0
1622835900000|2021-06-04 19:45:00|356.83|354.43|356.28|353.88|357.01|354.61|356.09|353.69|0
1622836200000|2021-06-04 19:50:00|356.09|353.69|355.36|352.96|356.28|353.88|354.63|352.23|0
1622836500000|2021-06-04 19:55:00|355.54|353.14|358.74|356.34|359.21|356.81|355.36|352.96|0
1622836800000|2021-06-04 20:00:00|358.37|355.97|359.65|357.25|360.02|357.62|358.37|355.97|0
1622837100000|2021-06-04 20:05:00|359.83|357.43|359.83|357.43|360.93|358.53|359.28|356.88|0
1622837400000|2021-06-04 20:10:00|360.02|357.62|360.29|357.89|360.56|358.16|359.65|357.25|0
1623049500000|2021-06-07 07:05:00|363.02|360.22|365.87|363.47|366.06|363.66|363.02|360.22|0
1623049800000|2021-06-07 07:10:00|366.05|363.65|367.17|364.77|367.91|365.51|365.87|363.47|0
1623050100000|2021-06-07 07:15:00|367.35|364.95|366.42|364.02|367.72|365.32|366.24|363.84|0
1623050400000|2021-06-07 07:20:00|366.61|364.21|364.94|362.54|366.61|364.21|364.94|362.54|0
1623050700000|2021-06-07 07:25:00|364.85|362.45|362.26|359.86|365.41|363.01|361.61|359.21|0
1623051000000|2021-06-07 07:30:00|362.17|359.77|362.35|359.95|362.9|360.5|361.61|359.21|0
1623051300000|2021-06-07 07:35:00|362.16|359.76|362.16|359.76|362.72|360.32|361.79|359.39|0
1623051600000|2021-06-07 07:40:00|362.07|359.67|362.53|360.13|362.9|360.5|362.07|359.67|0
1623051900000|2021-06-07 07:45:00|362.72|360.32|362.53|360.13|363.27|360.87|362.26|359.86|0
1623052200000|2021-06-07 07:50:00|362.63|360.23|362.71|360.31|363.45|361.05|362.44|360.04|0
1623052500000|2021-06-07 07:55:00|362.9|360.5|362.71|360.31|363.08|360.68|362.53|360.13|0
1623052800000|2021-06-07 08:00:00|362.53|360.13|363.08|360.68|363.45|361.05|362.53|360.13|0
1623053100000|2021-06-07 08:05:00|363.26|360.86|363.63|361.23|365.11|362.71|363.26|360.86|0
1623053400000|2021-06-07 08:10:00|363.45|361.05|362.89|360.49|364|361.6|362.34|359.94|0
1623053700000|2021-06-07 08:15:00|362.71|360.31|363.08|360.68|363.26|360.86|362.52|360.12|0
1623054000000|2021-06-07 08:20:00|363.26|360.86|363.26|360.86|364|361.6|363.07|360.67|0
1623054300000|2021-06-07 08:25:00|363.44|361.04|362.7|360.3|363.44|361.04|362.7|360.3|0
1623054600000|2021-06-07 08:30:00|362.89|360.49|362.7|360.3|363.26|360.86|362.7|360.3|0
1623054900000|2021-06-07 08:35:00|362.8|360.4|362.89|360.49|363.63|361.23|362.7|360.3|0
1623055200000|2021-06-07 08:40:00|363.07|360.67|362.52|360.12|363.26|360.86|362.33|359.93|0
1623055500000|2021-06-07 08:45:00|362.33|359.93|362.33|359.93|362.89|360.49|362.15|359.75|0
1623055800000|2021-06-07 08:50:00|362.15|359.75|361.04|358.64|362.33|359.93|361.04|358.64|0
1623056100000|2021-06-07 08:55:00|361.22|358.82|360.85|358.45|361.41|359.01|360.67|358.27|0
1623056400000|2021-06-07 09:00:00|360.95|358.55|361.22|358.82|361.59|359.19|360.67|358.27|0
1623056700000|2021-06-07 09:05:00|361.4|359|363.25|360.85|363.43|361.03|361.22|358.82|0
1623057000000|2021-06-07 09:10:00|363.06|360.66|364.17|361.77|364.91|362.51|363.06|360.66|0
1623057300000|2021-06-07 09:15:00|364.54|362.14|364.17|361.77|364.91|362.51|364.17|361.77|0
1623057600000|2021-06-07 09:20:00|364.36|361.96|364.35|361.95|364.36|361.96|363.43|361.03|0
1623057900000|2021-06-07 09:25:00|364.54|362.14|365.46|363.06|365.65|363.25|363.98|361.58|0
1623058200000|2021-06-07 09:30:00|365.65|363.25|363.8|361.4|365.93|363.53|363.8|361.4|0
1623058500000|2021-06-07 09:35:00|363.98|361.58|363.24|360.84|363.98|361.58|363.06|360.66|0
1623058800000|2021-06-07 09:40:00|363.06|360.66|363.24|360.84|363.8|361.4|363.06|360.66|0
1623059100000|2021-06-07 09:45:00|363.42|361.02|363.61|361.21|364.26|361.86|363.24|360.84|0
1623059400000|2021-06-07 09:50:00|363.42|361.02|363.24|360.84|363.79|361.39|363.24|360.84|0
1623059700000|2021-06-07 09:55:00|363.42|361.02|363.79|361.39|363.98|361.58|363.24|360.84|0
1623060000000|2021-06-07 10:00:00|364.16|361.76|363.6|361.2|364.35|361.95|363.6|361.2|0
1623060300000|2021-06-07 10:05:00|363.42|361.02|363.42|361.02|363.97|361.57|363.24|360.84|0
1623060600000|2021-06-07 10:10:00|363.23|360.83|363.23|360.83|363.42|361.02|362.86|360.46|0
1623060900000|2021-06-07 10:15:00|363.42|361.02|363.23|360.83|363.79|361.39|363.14|360.74|0
1623061200000|2021-06-07 10:20:00|363.05|360.65|363.05|360.65|363.42|361.02|362.86|360.46|0
1623061500000|2021-06-07 10:25:00|362.86|360.46|362.49|360.09|363.78|361.38|362.31|359.91|0
1623061800000|2021-06-07 10:30:00|362.31|359.91|361.2|358.8|362.59|360.19|361.2|358.8|0
1623062100000|2021-06-07 10:35:00|361.01|358.61|361.01|358.61|361.57|359.17|360.83|358.43|0
1623062400000|2021-06-07 10:40:00|361.2|358.8|360.64|358.24|361.2|358.8|360.46|358.06|0
1623062700000|2021-06-07 10:45:00|360.74|358.34|360.83|358.43|361.56|359.16|360.64|358.24|0
1623063000000|2021-06-07 10:50:00|360.92|358.52|361.38|358.98|361.75|359.35|360.83|358.43|0
1623063300000|2021-06-07 10:55:00|361.47|359.07|361.56|359.16|361.75|359.35|361.01|358.61|0
1623063600000|2021-06-07 11:00:00|361.01|358.61|359.17|356.77|361.01|358.61|358.9|356.5|0
1623063900000|2021-06-07 11:05:00|359.08|356.68|360.09|357.69|360.27|357.87|358.98|356.58|0
1623064200000|2021-06-07 11:10:00|360.18|357.78|359.9|357.5|360.36|357.96|359.72|357.32|0
1623064500000|2021-06-07 11:15:00|359.72|357.32|358.8|356.4|359.72|357.32|358.43|356.03|0
1623064800000|2021-06-07 11:20:00|358.71|356.31|358.71|356.31|358.8|356.4|357.88|355.48|0
1623065100000|2021-06-07 11:25:00|358.61|356.21|358.61|356.21|358.79|356.39|358.24|355.84|0
1623065400000|2021-06-07 11:30:00|358.43|356.03|358.98|356.58|359.34|356.94|358.43|356.03|0
1623065700000|2021-06-07 11:35:00|358.79|356.39|358.79|356.39|358.98|356.58|358.06|355.66|0
1623066000000|2021-06-07 11:40:00|358.61|356.21|358.42|356.02|358.79|356.39|358.06|355.66|0
1623066300000|2021-06-07 11:45:00|358.61|356.21|357.51|355.11|358.61|356.21|357.32|354.92|0
1623066600000|2021-06-07 11:50:00|357.32|354.92|357.14|354.74|357.32|354.92|356.22|353.82|0
1623066900000|2021-06-07 11:55:00|356.95|354.55|357.14|354.74|357.32|354.92|356.59|354.19|0
1623067200000|2021-06-07 12:00:00|356.95|354.55|357.5|355.1|357.68|355.28|356.95|354.55|0
1623067500000|2021-06-07 12:05:00|357.32|354.92|357.5|355.1|357.87|355.47|357.32|354.92|0
1623067800000|2021-06-07 12:10:00|357.68|355.28|357.68|355.28|358.05|355.65|357.5|355.1|0
1623068100000|2021-06-07 12:15:00|357.78|355.38|357.86|355.46|358.05|355.65|357.5|355.1|0
1623068400000|2021-06-07 12:20:00|357.68|355.28|358.23|355.83|358.23|355.83|357.5|355.1|0
1623068700000|2021-06-07 12:25:00|358.33|355.93|357.5|355.1|358.41|356.01|357.5|355.1|0
1623069000000|2021-06-07 12:30:00|357.59|355.19|356.58|354.18|357.59|355.19|355.85|353.45|0
1623069300000|2021-06-07 12:35:00|356.4|354|354.57|352.17|356.4|354|354.57|352.17|0
1623069600000|2021-06-07 12:40:00|354.75|352.35|355.3|352.9|355.48|353.08|354.57|352.17|0
1623069900000|2021-06-07 12:45:00|355.11|352.71|354.75|352.35|355.48|353.08|354.56|352.16|0
1623070200000|2021-06-07 12:50:00|354.93|352.53|354.75|352.35|355.11|352.71|354.38|351.98|0
1623070500000|2021-06-07 12:55:00|354.56|352.16|355.11|352.71|355.66|353.26|354.56|352.16|0
1623070800000|2021-06-07 13:00:00|355.29|352.89|355.84|353.44|356.02|353.62|355.29|352.89|0
1623071100000|2021-06-07 13:05:00|356.02|353.62|356.39|353.99|356.39|353.99|355.84|353.44|0
1623071400000|2021-06-07 13:10:00|356.57|354.17|356.93|354.53|357.12|354.72|356.39|353.99|0
1623071700000|2021-06-07 13:15:00|356.75|354.35|357.48|355.08|357.67|355.27|356.75|354.35|0
1623072000000|2021-06-07 13:20:00|357.3|354.9|356.75|354.35|357.48|355.08|356.75|354.35|0
1623072300000|2021-06-07 13:25:00|356.93|354.53|357.3|354.9|357.3|354.9|356.29|353.89|0
1623072600000|2021-06-07 13:30:00|356.75|354.35|357.3|354.9|358.03|355.63|356.38|353.98|0
1623072900000|2021-06-07 13:35:00|356.93|354.53|357.66|355.26|357.84|355.44|355.83|353.43|0
1623073200000|2021-06-07 13:40:00|357.84|355.44|357.66|355.26|358.76|356.36|356.56|354.16|0
1623073500000|2021-06-07 13:45:00|357.48|355.08|357.48|355.08|358.58|356.18|357.29|354.89|0
1623073800000|2021-06-07 13:50:00|357.29|354.89|360.97|358.57|361.7|359.3|357.11|354.71|0
1623074100000|2021-06-07 13:55:00|360.78|358.38|360.04|357.64|360.78|358.38|359.31|356.91|0
1623074400000|2021-06-07 14:00:00|360.23|357.83|362.81|360.41|363.18|360.78|360.23|357.83|0
1623074700000|2021-06-07 14:05:00|362.99|360.59|362.44|360.04|362.99|360.59|361.15|358.75|0
1623075000000|2021-06-07 14:10:00|362.62|360.22|363.36|360.96|363.73|361.33|361.7|359.3|0
1623075300000|2021-06-07 14:15:00|363.54|361.14|365.02|362.62|365.02|362.62|363.54|361.14|0
1623075600000|2021-06-07 14:20:00|365.21|362.81|363.54|361.14|365.21|362.81|362.99|360.59|0
1623075900000|2021-06-07 14:25:00|363.17|360.77|364.28|361.88|364.28|361.88|362.62|360.22|0
1623076200000|2021-06-07 14:30:00|364.09|361.69|365.02|362.62|365.21|362.81|363.91|361.51|0
1623076500000|2021-06-07 14:35:00|365.2|362.8|364.83|362.43|365.2|362.8|363.91|361.51|0
1623076800000|2021-06-07 14:40:00|364.65|362.25|364.83|362.43|365.2|362.8|364.19|361.79|0
1623077100000|2021-06-07 14:45:00|365.02|362.62|365.76|363.36|366.69|364.29|364.65|362.25|0
1623077400000|2021-06-07 14:50:00|365.57|363.17|365.01|362.61|366.13|363.73|364.64|362.24|0
1623077700000|2021-06-07 14:55:00|364.83|362.43|363.72|361.32|365.01|362.61|363.53|361.13|0
1623078000000|2021-06-07 15:00:00|363.53|361.13|364.09|361.69|364.27|361.87|363.16|360.76|0
1623078300000|2021-06-07 15:05:00|364.27|361.87|363.72|361.32|364.64|362.24|363.53|361.13|0
1623078600000|2021-06-07 15:10:00|364.09|361.69|362.79|360.39|364.09|361.69|362.24|359.84|0
1623078900000|2021-06-07 15:15:00|362.97|360.57|362.42|360.02|363.34|360.94|362.24|359.84|0
1623079200000|2021-06-07 15:20:00|362.6|360.2|364.27|361.87|364.82|362.42|362.33|359.93|0
1623079500000|2021-06-07 15:25:00|364.18|361.78|364.69|362.29|366.37|363.97|363.82|361.42|0
1623079800000|2021-06-07 15:30:00|364.87|362.47|365.61|363.21|365.8|363.4|364.69|362.29|0
1623080100000|2021-06-07 15:35:00|365.99|363.59|365.61|363.21|365.99|363.59|364.87|362.47|0
1623080400000|2021-06-07 15:40:00|365.8|363.4|365.43|363.03|366.36|363.96|365.05|362.65|0
1623080700000|2021-06-07 15:45:00|365.61|363.21|365.8|363.4|365.98|363.58|364.87|362.47|0
1623081000000|2021-06-07 15:50:00|365.61|363.21|365.61|363.21|365.98|363.58|365.05|362.65|0
1623081300000|2021-06-07 15:55:00|365.42|363.02|364.31|361.91|365.8|363.4|364.31|361.91|0
1623081600000|2021-06-07 16:00:00|364.12|361.72|364.12|361.72|364.68|362.28|363.38|360.98|0
1623081900000|2021-06-07 16:05:00|363.94|361.54|363.01|360.61|363.94|361.54|362.82|360.42|0
1623082200000|2021-06-07 16:10:00|362.92|360.52|362.27|359.87|363.01|360.61|362.08|359.68|0
1623082500000|2021-06-07 16:15:00|362.08|359.68|363.19|360.79|363.19|360.79|362.08|359.68|0
1623082800000|2021-06-07 16:20:00|363.01|360.61|363.37|360.97|363.37|360.97|363|360.6|0
1623083100000|2021-06-07 16:25:00|363.56|361.16|364.12|361.72|364.49|362.09|363.56|361.16|0
1623083400000|2021-06-07 16:30:00|363.93|361.53|363.74|361.34|364.49|362.09|363.56|361.16|0
1623083700000|2021-06-07 16:35:00|363.65|361.25|362.88|360.48|364.11|361.71|362.88|360.48|0
1623084000000|2021-06-07 16:40:00|362.69|360.29|362.51|360.11|363.06|360.66|362.13|359.73|0
1623084300000|2021-06-07 16:45:00|362.32|359.92|362.32|359.92|362.88|360.48|362.32|359.92|0
1623084600000|2021-06-07 16:50:00|362.5|360.1|361.95|359.55|362.5|360.1|361.76|359.36|0
1623084900000|2021-06-07 16:55:00|362.13|359.73|362.5|360.1|362.5|360.1|361.95|359.55|0
1623085200000|2021-06-07 17:00:00|362.32|359.92|362.5|360.1|362.87|360.47|361.76|359.36|0
1623085500000|2021-06-07 17:05:00|362.31|359.91|363.24|360.84|363.61|361.21|362.31|359.91|0
1623085800000|2021-06-07 17:10:00|363.06|360.66|363.8|361.4|364.54|362.14|362.87|360.47|0
1623086100000|2021-06-07 17:15:00|363.61|361.21|363.24|360.84|364.36|361.96|362.87|360.47|0
1623086400000|2021-06-07 17:20:00|363.42|361.02|363.24|360.84|363.42|361.02|362.68|360.28|0
1623086700000|2021-06-07 17:25:00|363.05|360.65|363.79|361.39|364.17|361.77|362.87|360.47|0
1623087000000|2021-06-07 17:30:00|363.98|361.58|363.42|361.02|363.98|361.58|362.86|360.46|0
1623087300000|2021-06-07 17:35:00|363.24|360.84|363.98|361.58|364.35|361.95|363.05|360.65|0
1623087600000|2021-06-07 17:40:00|363.79|361.39|364.53|362.13|364.91|362.51|363.79|361.39|0
1623087900000|2021-06-07 17:45:00|364.72|362.32|364.9|362.5|366.02|363.62|364.53|362.13|0
1623088200000|2021-06-07 17:50:00|364.72|362.32|364.72|362.32|365.28|362.88|364.53|362.13|0
1623088500000|2021-06-07 17:55:00|364.9|362.5|365.83|363.43|365.83|363.43|364.72|362.32|0
1623088800000|2021-06-07 18:00:00|366.02|363.62|365.46|363.06|366.02|363.62|364.9|362.5|0
1623089100000|2021-06-07 18:05:00|365.65|363.25|363.97|361.57|365.65|363.25|363.97|361.57|0
1623089400000|2021-06-07 18:10:00|364.16|361.76|363.97|361.57|364.53|362.13|363.78|361.38|0
1623089700000|2021-06-07 18:15:00|364.15|361.75|364.34|361.94|364.53|362.13|363.6|361.2|0
1623090000000|2021-06-07 18:20:00|364.15|361.75|364.52|362.12|364.52|362.12|363.6|361.2|0
1623090300000|2021-06-07 18:25:00|364.71|362.31|363.97|361.57|364.71|362.31|363.78|361.38|0
1623090600000|2021-06-07 18:30:00|364.06|361.66|363.59|361.19|364.34|361.94|363.41|361.01|0
1623090900000|2021-06-07 18:35:00|363.78|361.38|363.03|360.63|363.78|361.38|363.03|360.63|0
1623091200000|2021-06-07 18:40:00|363.22|360.82|363.03|360.63|363.4|361|362.66|360.26|0
1623091500000|2021-06-07 18:45:00|362.85|360.45|363.03|360.63|363.59|361.19|362.66|360.26|0
1623091800000|2021-06-07 18:50:00|362.85|360.45|362.1|359.7|363.03|360.63|362.01|359.61|0
1623092100000|2021-06-07 18:55:00|362.29|359.89|361.55|359.15|362.29|359.89|360.44|358.04|0
1623092400000|2021-06-07 19:00:00|361.36|358.96|360.25|357.85|361.55|359.15|360.25|357.85|0
1623092700000|2021-06-07 19:05:00|360.06|357.66|359.88|357.48|360.8|358.4|359.88|357.48|0
1623093000000|2021-06-07 19:10:00|360.06|357.66|359.88|357.48|360.53|358.13|359.69|357.29|0
1623093300000|2021-06-07 19:15:00|360.06|357.66|359.32|356.92|360.25|357.85|359.32|356.92|0
1623093600000|2021-06-07 19:20:00|359.42|357.02|358.77|356.37|359.51|357.11|358.58|356.18|0
1623093900000|2021-06-07 19:25:00|358.58|356.18|358.77|356.37|359.14|356.74|358.58|356.18|0
1623094200000|2021-06-07 19:30:00|358.58|356.18|359.5|357.1|359.5|357.1|358.4|356|0
1623094500000|2021-06-07 19:35:00|359.69|357.29|361.17|358.77|361.17|358.77|359.5|357.1|0
1623094800000|2021-06-07 19:40:00|361.35|358.95|360.98|358.58|361.35|358.95|359.87|357.47|0
1623095100000|2021-06-07 19:45:00|361.35|358.95|360.79|358.39|361.53|359.13|360.61|358.21|0
1623095400000|2021-06-07 19:50:00|359.68|357.28|357.21|354.81|360.05|357.65|356.84|354.44|0
1623095700000|2021-06-07 19:55:00|357.03|354.63|357.4|355|357.4|355|356.29|353.89|0
1623096000000|2021-06-07 20:00:00|356.84|354.44|357.7|355.3|357.7|355.3|356.66|354.26|0
1623096300000|2021-06-07 20:05:00|357.89|355.49|357.15|354.75|357.89|355.49|356.97|354.57|0
1623096600000|2021-06-07 20:10:00|357.33|354.93|357.53|355.13|357.8|355.4|357.33|354.93|0
1623096900000|2021-06-07 20:15:00|357.7|354.9|358.04|355.24|358.07|355.27|357.64|354.84|0
1623097200000|2021-06-07 20:20:00|357.96|355.16|356.52|353.72|358.01|355.21|356.52|353.72|0
1623097500000|2021-06-07 20:25:00|356.79|353.99|356.8|354|357.05|354.25|356.5|353.7|0
1623097800000|2021-06-07 20:30:00|357.81|355.01|357.26|354.46|357.81|355.01|356.89|354.09|0
1623098100000|2021-06-07 20:35:00|357.07|354.27|357.62|354.82|357.81|355.01|357.07|354.27|0
1623098400000|2021-06-07 20:40:00|357.81|355.01|357.62|354.82|357.81|355.01|357.25|354.45|0
1623098700000|2021-06-07 20:45:00|357.44|354.64|357.62|354.82|357.62|354.82|357.25|354.45|0
1623099000000|2021-06-07 20:50:00|357.44|354.64|357.25|354.45|357.44|354.64|357.07|354.27|0
1623099300000|2021-06-07 20:55:00|357.44|354.64|356.67|353.87|357.44|354.64|356.51|353.71|0
1623099600000|2021-06-07 21:00:00|356.94|354.14|356.81|354.01|356.94|354.14|356.75|353.95|0
1623099900000|2021-06-07 21:05:00|356.78|353.98|356.11|353.31|356.78|353.98|356.05|353.25|0
1623100200000|2021-06-07 21:10:00|356.16|353.36|356.4|353.6|356.4|353.6|356.08|353.28|0
1623100500000|2021-06-07 21:15:00|356.43|353.63|356.45|353.65|356.48|353.68|356.37|353.57|0
1623100800000|2021-06-07 21:20:00|356.37|353.57|356.72|353.92|356.85|354.05|356.35|353.55|0
1623101100000|2021-06-07 21:25:00|356.66|353.86|356.58|353.78|356.66|353.86|356.53|353.73|0
1623101400000|2021-06-07 21:30:00|356.5|353.7|356.66|353.86|356.69|353.89|356.42|353.62|0
1623101700000|2021-06-07 21:35:00|356.64|353.84|356.69|353.89|356.69|353.89|356.64|353.84|0
1623102000000|2021-06-07 21:40:00|356.64|353.84|356.66|353.86|356.66|353.86|356.47|353.67|0
1623102600000|2021-06-07 21:50:00|356.74|353.94|356.71|353.91|356.79|353.99|356.71|353.91|0
1623102900000|2021-06-07 21:55:00|356.68|353.88|356.63|353.83|356.68|353.88|356.63|353.83|0
1623103200000|2021-06-07 22:00:00|356.5|353.7|357.14|354.34|357.32|354.52|356.22|353.42|0
1623103500000|2021-06-07 22:05:00|356.95|354.15|357.69|354.89|357.87|355.07|356.95|354.15|0
1623103800000|2021-06-07 22:10:00|357.6|354.8|357.5|354.7|357.69|354.89|357.32|354.52|0
1623104100000|2021-06-07 22:15:00|357.69|354.89|357.69|354.89|357.87|355.07|357.32|354.52|0
1623104400000|2021-06-07 22:20:00|357.5|354.7|357.32|354.52|357.5|354.7|357.32|354.52|0
1623104700000|2021-06-07 22:25:00|357.41|354.61|357.5|354.7|357.5|354.7|357.32|354.52|0
1623105000000|2021-06-07 22:30:00|357.32|354.52|357.5|354.7|357.68|354.88|357.13|354.33|0
1623105300000|2021-06-07 22:35:00|357.68|354.88|357.5|354.7|358.05|355.25|357.31|354.51|0
1623105600000|2021-06-07 22:40:00|357.59|354.79|357.87|355.07|357.87|355.07|357.5|354.7|0
1623105900000|2021-06-07 22:45:00|357.78|354.98|358.23|355.43|358.23|355.43|357.68|354.88|0
1623106200000|2021-06-07 22:50:00|358.05|355.25|358.05|355.25|358.05|355.25|358.05|355.25|0
1623106500000|2021-06-07 22:55:00|358.14|355.34|358.23|355.43|358.23|355.43|358.05|355.25|0
1623106800000|2021-06-07 23:00:00|358.05|355.25|357.49|354.69|358.05|355.25|357.31|354.51|0
1623107100000|2021-06-07 23:05:00|357.59|354.79|358.04|355.24|358.14|355.34|357.49|354.69|0
1623107400000|2021-06-07 23:10:00|357.86|355.06|357.12|354.32|357.86|355.06|357.12|354.32|0
1623107700000|2021-06-07 23:15:00|357.22|354.42|356.94|354.14|357.67|354.87|356.75|353.95|0
1623108000000|2021-06-07 23:20:00|356.57|353.77|355.46|352.66|356.75|353.95|355.28|352.48|0
1623108300000|2021-06-07 23:25:00|355.65|352.85|356.2|353.4|356.38|353.58|355.46|352.66|0
1623108600000|2021-06-07 23:30:00|356.38|353.58|356.93|354.13|356.93|354.13|356.01|353.21|0
1623108900000|2021-06-07 23:35:00|356.75|353.95|356.93|354.13|357.12|354.32|356.56|353.76|0
1623109200000|2021-06-07 23:40:00|356.75|353.95|357.67|354.87|357.67|354.87|356.75|353.95|0
1623109500000|2021-06-07 23:45:00|357.48|354.68|357.48|354.68|357.85|355.05|357.3|354.5|0
1623109800000|2021-06-07 23:50:00|357.67|354.87|357.85|355.05|358.22|355.42|356.93|354.13|0
1623110100000|2021-06-07 23:55:00|357.66|354.86|357.66|354.86|358.03|355.23|357.66|354.86|0
1623110400000|2021-06-08 00:00:00|357.85|355.05|357.66|354.86|358.22|355.42|357.48|354.68|0
1623110700000|2021-06-08 00:05:00|357.48|354.68|356|353.2|357.57|354.77|355.82|353.02|0
1623111000000|2021-06-08 00:10:00|355.82|353.02|354.53|351.73|356.19|353.39|353.8|351|0
1623111300000|2021-06-08 00:15:00|354.35|351.55|354.16|351.36|354.71|351.91|353.43|350.63|0
1623111600000|2021-06-08 00:20:00|354.35|351.55|355.08|352.28|355.08|352.28|354.35|351.55|0
1623111900000|2021-06-08 00:25:00|354.9|352.1|354.89|352.09|355.45|352.65|354.89|352.09|0
1623112200000|2021-06-08 00:30:00|354.71|351.91|354.44|351.64|354.89|352.09|353.98|351.18|0
1623112500000|2021-06-08 00:35:00|354.34|351.54|354.52|351.72|354.53|351.73|353.98|351.18|0
1623112800000|2021-06-08 00:40:00|354.34|351.54|354.16|351.36|354.52|351.72|353.97|351.17|0
1623113100000|2021-06-08 00:45:00|353.97|351.17|353.79|350.99|354.34|351.54|353.79|350.99|0
1623113400000|2021-06-08 00:50:00|353.24|350.44|353.6|350.8|353.79|350.99|352.69|349.89|0
1623113700000|2021-06-08 00:55:00|353.52|350.72|353.05|350.25|353.97|351.17|352.87|350.07|0
1623114000000|2021-06-08 01:00:00|353.24|350.44|353.05|350.25|353.24|350.44|352.32|349.52|0
1623114300000|2021-06-08 01:05:00|352.87|350.07|352.13|349.33|352.87|350.07|351.95|349.15|0
1623114600000|2021-06-08 01:10:00|352.32|349.52|351.58|348.78|352.32|349.52|351.22|348.42|0
1623114900000|2021-06-08 01:15:00|351.4|348.6|352.13|349.33|352.13|349.33|351.22|348.42|0
1623115200000|2021-06-08 01:20:00|352.32|349.52|352.5|349.7|352.86|350.06|352.31|349.51|0
1623115500000|2021-06-08 01:25:00|352.41|349.61|352.86|350.06|353.41|350.61|352.31|349.51|0
1623115800000|2021-06-08 01:30:00|353.05|350.25|354.33|351.53|354.51|351.71|352.86|350.06|0
1623116100000|2021-06-08 01:35:00|354.42|351.62|353.96|351.16|354.42|351.62|353.59|350.79|0
1623116400000|2021-06-08 01:40:00|353.78|350.98|352.86|350.06|353.96|351.16|352.68|349.88|0
1623116700000|2021-06-08 01:45:00|352.68|349.88|352.86|350.06|353.22|350.42|352.49|349.69|0
1623117000000|2021-06-08 01:50:00|352.67|349.87|353.22|350.42|353.22|350.42|352.49|349.69|0
1623117300000|2021-06-08 01:55:00|353.41|350.61|353.32|350.52|353.59|350.79|353.04|350.24|0
1623117600000|2021-06-08 02:00:00|353.22|350.42|354.32|351.52|354.32|351.52|352.85|350.05|0
1623117900000|2021-06-08 02:05:00|354.23|351.43|353.22|350.42|354.32|351.52|353.04|350.24|0
1623118200000|2021-06-08 02:10:00|353.04|350.24|353.95|351.15|353.95|351.15|352.67|349.87|0
1623118500000|2021-06-08 02:15:00|353.77|350.97|354.13|351.33|354.5|351.7|353.58|350.78|0
1623118800000|2021-06-08 02:20:00|354.23|351.43|354.96|352.16|355.23|352.43|354.13|351.33|0
1623119100000|2021-06-08 02:25:00|355.05|352.25|355.6|352.8|355.78|352.98|354.87|352.07|0
1623119400000|2021-06-08 02:30:00|355.78|352.98|355.42|352.62|355.78|352.98|355.23|352.43|0
1623119700000|2021-06-08 02:35:00|355.51|352.71|356.15|353.35|356.15|353.35|355.23|352.43|0
1623120000000|2021-06-08 02:40:00|355.97|353.17|355.96|353.16|355.97|353.17|355.41|352.61|0
1623120300000|2021-06-08 02:45:00|356.15|353.35|355.6|352.8|356.33|353.53|355.6|352.8|0
1623120600000|2021-06-08 02:50:00|355.78|352.98|356.51|353.71|356.61|353.81|355.41|352.61|0
1623120900000|2021-06-08 02:55:00|356.61|353.81|357.43|354.63|357.8|355|356.51|353.71|0
1623121200000|2021-06-08 03:00:00|357.62|354.82|356.88|354.08|357.8|355|356.88|354.08|0
1623121500000|2021-06-08 03:05:00|357.06|354.26|356.33|353.53|357.06|354.26|356.33|353.53|0
1623121800000|2021-06-08 03:10:00|356.51|353.71|355.96|353.16|356.69|353.89|355.96|353.16|0
1623122100000|2021-06-08 03:15:00|356.14|353.34|356.69|353.89|356.69|353.89|355.96|353.16|0
1623122400000|2021-06-08 03:20:00|356.51|353.71|356.14|353.34|356.69|353.89|355.96|353.16|0
1623122700000|2021-06-08 03:25:00|356.32|353.52|355.59|352.79|356.32|353.52|355.4|352.6|0
1623123000000|2021-06-08 03:30:00|355.77|352.97|355.95|353.15|356.14|353.34|355.59|352.79|0
1623123300000|2021-06-08 03:35:00|356.14|353.34|355.58|352.78|356.14|353.34|355.58|352.78|0
1623123600000|2021-06-08 03:40:00|355.77|352.97|356.5|353.7|356.5|353.7|355.58|352.78|0
1623123900000|2021-06-08 03:45:00|356.69|353.89|357.42|354.62|357.79|354.99|356.69|353.89|0
1623124200000|2021-06-08 03:50:00|357.24|354.44|356.5|353.7|357.42|354.62|356.32|353.52|0
1623124500000|2021-06-08 03:55:00|356.32|353.52|356.5|353.7|356.87|354.07|356.32|353.52|0
1623124800000|2021-06-08 04:00:00|356.68|353.88|356.68|353.88|356.87|354.07|356.5|353.7|0
1623125100000|2021-06-08 04:05:00|356.59|353.79|356.86|354.06|356.87|354.07|356.31|353.51|0
1623125400000|2021-06-08 04:10:00|357.05|354.25|356.86|354.06|357.05|354.25|356.68|353.88|0
1623125700000|2021-06-08 04:15:00|356.68|353.88|356.13|353.33|356.68|353.88|356.13|353.33|0
1623126000000|2021-06-08 04:20:00|356.31|353.51|356.31|353.51|356.31|353.51|356.12|353.32|0
1623126300000|2021-06-08 04:25:00|356.12|353.32|356.12|353.32|356.31|353.51|355.94|353.14|0
1623126600000|2021-06-08 04:30:00|355.94|353.14|355.75|352.95|356.12|353.32|355.57|352.77|0
1623126900000|2021-06-08 04:35:00|355.94|353.14|356.3|353.5|356.3|353.5|355.94|353.14|0
1623127200000|2021-06-08 04:40:00|356.22|353.42|356.03|353.23|356.3|353.5|355.94|353.14|0
1623127500000|2021-06-08 04:45:00|356.12|353.32|355.93|353.13|356.3|353.5|355.93|353.13|0
1623127800000|2021-06-08 04:50:00|355.57|352.77|355.93|353.13|356.12|353.32|355.57|352.77|0
1623128100000|2021-06-08 04:55:00|356.12|353.32|355.75|352.95|356.12|353.32|355.56|352.76|0
1623128400000|2021-06-08 05:00:00|355.93|353.13|356.3|353.5|356.3|353.5|355.56|352.76|0
1623128700000|2021-06-08 05:05:00|356.48|353.68|355.93|353.13|356.48|353.68|355.93|353.13|0
1623129000000|2021-06-08 05:10:00|355.84|353.04|355.93|353.13|356.11|353.31|355.84|353.04|0
1623129300000|2021-06-08 05:15:00|355.74|352.94|356.11|353.31|356.11|353.31|355.74|352.94|0
1623129600000|2021-06-08 05:20:00|356.02|353.22|357.03|354.23|357.22|354.42|356.02|353.22|0
1623129900000|2021-06-08 05:25:00|357.22|354.42|357.03|354.23|357.4|354.6|356.66|353.86|0
1623130200000|2021-06-08 05:30:00|357.21|354.41|357.21|354.41|357.58|354.78|357.21|354.41|0
1623130500000|2021-06-08 05:35:00|357.03|354.23|356.66|353.86|357.21|354.41|356.47|353.67|0
1623130800000|2021-06-08 05:40:00|356.47|353.67|356.84|354.04|357.03|354.23|356.47|353.67|0
1623131100000|2021-06-08 05:45:00|357.03|354.23|357.58|354.78|357.58|354.78|357.03|354.23|0
1623131400000|2021-06-08 05:50:00|357.39|354.59|357.58|354.78|357.58|354.78|357.21|354.41|0
1623131700000|2021-06-08 05:55:00|357.39|354.59|357.58|354.78|357.67|354.87|357.21|354.41|0
1623132000000|2021-06-08 06:00:00|357.39|354.59|355.55|352.75|357.58|354.78|355.55|352.75|0
1623132300000|2021-06-08 06:05:00|355.36|352.56|355.55|352.75|355.73|352.93|355|352.2|0
1623132600000|2021-06-08 06:10:00|355.36|352.56|355.55|352.75|355.91|353.11|355.18|352.38|0
1623132900000|2021-06-08 06:15:00|355.73|352.93|357.02|354.22|357.02|354.22|355.73|352.93|0
1623133200000|2021-06-08 06:20:00|357.2|354.4|357.2|354.4|357.39|354.59|356.83|354.03|0
1623133500000|2021-06-08 06:25:00|357.38|354.58|357.2|354.4|357.57|354.77|357.02|354.22|0
1623133800000|2021-06-08 06:30:00|357.01|354.21|356.83|354.03|357.57|354.77|356.46|353.66|0
1623134100000|2021-06-08 06:35:00|357.01|354.21|356.64|353.84|357.01|354.21|356.64|353.84|0
1623134400000|2021-06-08 06:40:00|356.83|354.03|357.01|354.21|357.01|354.21|356.64|353.84|0
1623134700000|2021-06-08 06:45:00|357.11|354.31|357.75|354.95|357.93|355.13|357.01|354.21|0
1623135000000|2021-06-08 06:50:00|357.93|355.13|357.75|354.95|357.93|355.13|357.75|354.95|0
1623135300000|2021-06-08 06:55:00|357.93|355.13|357.19|354.39|357.93|355.13|357.19|354.39|0
1623135600000|2021-06-08 07:00:00|356.82|354.02|358.85|356.05|358.85|356.05|356.27|353.47|0
1623135900000|2021-06-08 07:05:00|358.47|356.07|358.47|356.07|358.65|356.25|356.81|354.41|0
1623136200000|2021-06-08 07:10:00|358.28|355.88|358.83|356.43|359.57|357.17|358.1|355.7|0
1623136500000|2021-06-08 07:15:00|359.2|356.8|358.65|356.25|359.94|357.54|358.28|355.88|0
1623136800000|2021-06-08 07:20:00|358.74|356.34|358.46|356.06|358.83|356.43|357.54|355.14|0
1623137100000|2021-06-08 07:25:00|358.65|356.25|357.91|355.51|359.2|356.8|357.72|355.32|0
1623137400000|2021-06-08 07:30:00|358.09|355.69|358.28|355.88|358.46|356.06|357.72|355.32|0
1623137700000|2021-06-08 07:35:00|358.19|355.79|359.48|357.08|359.75|357.35|358.19|355.79|0
1623138000000|2021-06-08 07:40:00|359.57|357.17|359.2|356.8|359.75|357.35|358.83|356.43|0
1623138300000|2021-06-08 07:45:00|359.38|356.98|359.01|356.61|359.57|357.17|358.64|356.24|0
1623138600000|2021-06-08 07:50:00|358.83|356.43|359.38|356.98|359.57|357.17|358.55|356.15|0
1623138900000|2021-06-08 07:55:00|359.29|356.89|358.82|356.42|359.38|356.98|358.82|356.42|0
1623139200000|2021-06-08 08:00:00|359.01|356.61|358.55|356.15|359.19|356.79|357.9|355.5|0
1623139500000|2021-06-08 08:05:00|358.64|356.24|359.38|356.98|359.56|357.16|358.45|356.05|0
1623139800000|2021-06-08 08:10:00|359.19|356.79|359.93|357.53|359.93|357.53|359.19|356.79|0
1623140100000|2021-06-08 08:15:00|359.75|357.35|358.82|356.42|359.75|357.35|358.63|356.23|0
1623140400000|2021-06-08 08:20:00|358.63|356.23|359.37|356.97|359.56|357.16|358.55|356.15|0
1623140700000|2021-06-08 08:25:00|359.28|356.88|359.19|356.79|359.93|357.53|358.91|356.51|0
1623141000000|2021-06-08 08:30:00|359|356.6|357.89|355.49|359.19|356.79|357.89|355.49|0
1623141300000|2021-06-08 08:35:00|357.99|355.59|358.07|355.67|358.63|356.23|357.89|355.49|0
1623141600000|2021-06-08 08:40:00|357.89|355.49|358.07|355.67|358.44|356.04|357.34|354.94|0
1623141900000|2021-06-08 08:45:00|357.98|355.58|357.7|355.3|358.07|355.67|357.33|354.93|0
1623142200000|2021-06-08 08:50:00|357.52|355.12|356.6|354.2|357.7|355.3|356.6|354.2|0
1623142500000|2021-06-08 08:55:00|356.69|354.29|356.59|354.19|356.96|354.56|356.41|354.01|0
1623142800000|2021-06-08 09:00:00|356.41|354.01|355.67|353.27|357.98|355.58|355.67|353.27|0
1623143100000|2021-06-08 09:05:00|355.58|353.18|354.38|351.98|355.58|353.18|354.38|351.98|0
1623143400000|2021-06-08 09:10:00|354.2|351.8|354.75|352.35|354.85|352.45|354.2|351.8|0
1623143700000|2021-06-08 09:15:00|354.38|351.98|354.56|352.16|354.57|352.17|353.83|351.43|0
1623144000000|2021-06-08 09:20:00|354.38|351.98|353.46|351.06|354.75|352.35|353.46|351.06|0
1623144300000|2021-06-08 09:25:00|353.28|350.88|354.01|351.61|354.56|352.16|353.19|350.79|0
1623144600000|2021-06-08 09:30:00|354.2|351.8|354.19|351.79|354.56|352.16|353.83|351.43|0
1623144900000|2021-06-08 09:35:00|354.38|351.98|354.56|352.16|354.93|352.53|354.01|351.61|0
1623145200000|2021-06-08 09:40:00|354.66|352.26|355.48|353.08|355.66|353.26|354.56|352.16|0
1623145500000|2021-06-08 09:45:00|355.29|352.89|354.93|352.53|355.48|353.08|353.82|351.42|0
1623145800000|2021-06-08 09:50:00|355.11|352.71|354.37|351.97|355.11|352.71|354.19|351.79|0
1623146100000|2021-06-08 09:55:00|354.19|351.79|354.56|352.16|354.74|352.34|354.01|351.61|0
1623146400000|2021-06-08 10:00:00|354.74|352.34|356.03|353.63|356.39|353.99|354.56|352.16|0
1623146700000|2021-06-08 10:05:00|356.21|353.81|356.49|354.09|356.95|354.55|355.1|352.7|0
1623147000000|2021-06-08 10:10:00|356.39|353.99|357.13|354.73|357.31|354.91|356.02|353.62|0
1623147300000|2021-06-08 10:15:00|357.31|354.91|364.48|362.08|364.48|362.08|357.31|354.91|0
1623147600000|2021-06-08 10:20:00|364.85|362.45|364.11|361.71|365.23|362.83|362.81|360.41|0
1623147900000|2021-06-08 10:25:00|364.29|361.89|365.04|362.64|367.28|364.88|363.55|361.15|0
1623148200000|2021-06-08 10:30:00|365.78|363.38|364.56|362.16|368.09|365.69|364.37|361.97|0
1623148500000|2021-06-08 10:35:00|364.74|362.34|357.44|355.04|364.74|362.34|356.7|354.3|0
1623148800000|2021-06-08 10:40:00|357.62|355.22|359.1|356.7|359.1|356.7|357.16|354.76|0
1623149100000|2021-06-08 10:45:00|358.54|356.14|357.25|354.85|358.73|356.33|357.25|354.85|0
1623149400000|2021-06-08 10:50:00|357.07|354.67|357.25|354.85|357.43|355.03|356.88|354.48|0
1623149700000|2021-06-08 10:55:00|357.06|354.66|356.42|354.02|357.25|354.85|355.78|353.38|0
1623150000000|2021-06-08 11:00:00|356.33|353.93|356.14|353.74|357.25|354.85|355.78|353.38|0
1623150300000|2021-06-08 11:05:00|355.96|353.56|354.49|352.09|356.14|353.74|354.3|351.9|0
1623150600000|2021-06-08 11:10:00|354.67|352.27|353.75|351.35|355.32|352.92|353.39|350.99|0
1623150900000|2021-06-08 11:15:00|353.57|351.17|354.3|351.9|354.49|352.09|353.39|350.99|0
1623151200000|2021-06-08 11:20:00|354.12|351.72|354.3|351.9|354.48|352.08|353.75|351.35|0
1623151500000|2021-06-08 11:25:00|354.4|352|354.67|352.27|354.85|352.45|353.75|351.35|0
1623151800000|2021-06-08 11:30:00|354.48|352.08|355.03|352.63|355.03|352.63|354.3|351.9|0
1623152100000|2021-06-08 11:35:00|354.85|352.45|353.75|351.35|354.85|352.45|353.75|351.35|0
1623152400000|2021-06-08 11:40:00|353.66|351.26|352.83|350.43|353.75|351.35|352.46|350.06|0
1623152700000|2021-06-08 11:45:00|352.74|350.34|353.19|350.79|353.38|350.98|352.46|350.06|0
1623153000000|2021-06-08 11:50:00|353.01|350.61|353.38|350.98|353.38|350.98|352.64|350.24|0
1623153300000|2021-06-08 11:55:00|353.47|351.07|352.64|350.24|353.56|351.16|352.46|350.06|0
1623153600000|2021-06-08 12:00:00|352.46|350.06|352.82|350.42|353.29|350.89|352.09|349.69|0
1623153900000|2021-06-08 12:05:00|352.74|350.34|352.82|350.42|353.01|350.61|352.09|349.69|0
1623154200000|2021-06-08 12:10:00|352.64|350.24|352.46|350.06|352.82|350.42|352.09|349.69|0
1623154500000|2021-06-08 12:15:00|352.64|350.24|350.63|348.23|352.64|350.24|350.63|348.23|0
1623154800000|2021-06-08 12:20:00|350.44|348.04|350.17|347.77|351.17|348.77|350.08|347.68|0
1623155100000|2021-06-08 12:25:00|350.08|347.68|350.45|348.05|351.93|349.53|349.71|347.31|0
1623155400000|2021-06-08 12:30:00|350.63|348.23|351.36|348.96|351.72|349.32|350.08|347.68|0
1623155700000|2021-06-08 12:35:00|351.54|349.14|351.36|348.96|351.54|349.14|350.81|348.41|0
1623156000000|2021-06-08 12:40:00|351.27|348.87|350.81|348.41|352.09|349.69|350.62|348.22|0
1623156300000|2021-06-08 12:45:00|350.99|348.59|352.45|350.05|352.45|350.05|350.44|348.04|0
1623156600000|2021-06-08 12:50:00|351.95|349.55|351.4|349|352.13|349.73|351.22|348.82|0
1623156900000|2021-06-08 12:55:00|351.22|348.82|351.4|349|351.77|349.37|350.85|348.45|0
1623157200000|2021-06-08 13:00:00|351.21|348.81|351.03|348.63|351.4|349|350.85|348.45|0
1623157500000|2021-06-08 13:05:00|350.94|348.54|350.85|348.45|351.21|348.81|350.48|348.08|0
1623157800000|2021-06-08 13:10:00|351.03|348.63|350.66|348.26|351.03|348.63|349.93|347.53|0
1623158100000|2021-06-08 13:15:00|350.48|348.08|350.48|348.08|350.66|348.26|350.29|347.89|0
1623158400000|2021-06-08 13:20:00|350.29|347.89|349.74|347.34|351.21|348.81|349.74|347.34|0
1623158700000|2021-06-08 13:25:00|349.93|347.53|350.47|348.07|350.48|348.08|349.56|347.16|0
1623159000000|2021-06-08 13:30:00|350.84|348.44|353.22|350.82|353.96|351.56|350.47|348.07|0
1623159300000|2021-06-08 13:35:00|353.41|351.01|353.77|351.37|354.88|352.48|353.22|350.82|0
1623159600000|2021-06-08 13:40:00|353.96|351.56|353.77|351.37|354.32|351.92|352.67|350.27|0
1623159900000|2021-06-08 13:45:00|353.59|351.19|355.98|353.58|355.98|353.58|352.49|350.09|0
1623160200000|2021-06-08 13:50:00|355.8|353.4|360.05|357.65|360.98|358.58|355.61|353.21|0
1623160500000|2021-06-08 13:55:00|360.23|357.83|361.16|358.76|361.72|359.32|359.49|357.09|0
1623160800000|2021-06-08 14:00:00|360.98|358.58|359.49|357.09|362.65|360.25|358.75|356.35|0
1623161100000|2021-06-08 14:05:00|359.86|357.46|358.56|356.16|360.23|357.83|358.38|355.98|0
1623161400000|2021-06-08 14:10:00|358.75|356.35|358.38|355.98|358.75|356.35|357.45|355.05|0
1623161700000|2021-06-08 14:15:00|358.19|355.79|359.3|356.9|359.95|357.55|358.19|355.79|0
1623162000000|2021-06-08 14:20:00|359.12|356.72|360.41|358.01|360.6|358.2|358.56|356.16|0
1623162300000|2021-06-08 14:25:00|360.04|357.64|360.04|357.64|360.97|358.57|359.3|356.9|0
1623162600000|2021-06-08 14:30:00|360.23|357.83|361.06|358.66|362.08|359.68|359.67|357.27|0
1623162900000|2021-06-08 14:35:00|361.15|358.75|361.71|359.31|361.9|359.5|360.69|358.29|0
1623163200000|2021-06-08 14:40:00|361.52|359.12|358.74|356.34|361.52|359.12|358.18|355.78|0
1623163500000|2021-06-08 14:45:00|358.55|356.15|358.74|356.34|359.11|356.71|357.81|355.41|0
1623163800000|2021-06-08 14:50:00|358.92|356.52|359.85|357.45|359.85|357.45|357.44|355.04|0
1623164100000|2021-06-08 14:55:00|359.66|357.26|360.03|357.63|360.96|358.56|359.48|357.08|0
1623164400000|2021-06-08 15:00:00|359.85|357.45|360.96|358.56|360.96|358.56|357.81|355.41|0
1623164700000|2021-06-08 15:05:00|360.4|358|357.99|355.59|360.96|358.56|357.99|355.59|0
1623165000000|2021-06-08 15:10:00|358.18|355.78|363.19|360.79|363.19|360.79|358.18|355.78|0
1623165300000|2021-06-08 15:15:00|363.38|360.98|367.02|364.62|367.02|364.62|362.16|359.76|0
1623165600000|2021-06-08 15:20:00|367.21|364.81|370.2|367.8|371.71|369.31|367.02|364.62|0
1623165900000|2021-06-08 15:25:00|370.02|367.62|367.95|365.55|371.52|369.12|367.21|364.81|0
1623166200000|2021-06-08 15:30:00|367.46|365.06|365.59|363.19|367.83|365.43|365.03|362.63|0
1623166500000|2021-06-08 15:35:00|365.77|363.37|366.19|363.79|368.24|365.84|365.4|363|0
1623166800000|2021-06-08 15:40:00|366.37|363.97|361.55|359.15|367.86|365.46|361.55|359.15|0
1623167100000|2021-06-08 15:45:00|361.36|358.96|361.17|358.77|361.73|359.33|360.44|358.04|0
1623167400000|2021-06-08 15:50:00|360.99|358.59|360.99|358.59|362.28|359.88|360.25|357.85|0
1623167700000|2021-06-08 15:55:00|361.17|358.77|360.43|358.03|361.36|358.96|359.69|357.29|0
1623168000000|2021-06-08 16:00:00|360.62|358.22|359.51|357.11|360.99|358.59|359.32|356.92|0
1623168300000|2021-06-08 16:05:00|359.42|357.02|358.22|355.82|359.51|357.11|357.85|355.45|0
1623168600000|2021-06-08 16:10:00|358.4|356|357.48|355.08|359.14|356.74|357.48|355.08|0
1623168900000|2021-06-08 16:15:00|357.66|355.26|357.48|355.08|358.22|355.82|357.11|354.71|0
1623169200000|2021-06-08 16:20:00|357.3|354.9|358.21|355.81|358.95|356.55|357.3|354.9|0
1623169500000|2021-06-08 16:25:00|358.31|355.91|357.29|354.89|359.13|356.73|357.29|354.89|0
1623169800000|2021-06-08 16:30:00|357.11|354.71|356.19|353.79|357.29|354.89|355.92|353.52|0
1623170100000|2021-06-08 16:35:00|356.37|353.97|357.29|354.89|357.29|354.89|356.19|353.79|0
1623170400000|2021-06-08 16:40:00|357.11|354.71|356.74|354.34|357.47|355.07|356.56|354.16|0
1623170700000|2021-06-08 16:45:00|356.92|354.52|356.55|354.15|358.02|355.62|356.55|354.15|0
1623171000000|2021-06-08 16:50:00|356.37|353.97|356.92|354.52|356.92|354.52|356.19|353.79|0
1623171300000|2021-06-08 16:55:00|357.1|354.7|354.83|352.43|358.38|355.98|354.65|352.25|0
1623171600000|2021-06-08 17:00:00|355.01|352.61|354.64|352.24|355.38|352.98|354.64|352.24|0
1623171900000|2021-06-08 17:05:00|354.83|352.43|354.64|352.24|355.2|352.8|354.64|352.24|0
1623172200000|2021-06-08 17:10:00|354.74|352.34|356.03|353.63|356.03|353.63|354.46|352.06|0
1623172500000|2021-06-08 17:15:00|355.93|353.53|356.49|354.09|356.49|354.09|355.56|353.16|0
1623172800000|2021-06-08 17:20:00|356.3|353.9|356.67|354.27|356.67|354.27|355.56|353.16|0
1623173100000|2021-06-08 17:25:00|356.48|354.08|357.41|355.01|357.41|355.01|356.11|353.71|0
1623173400000|2021-06-08 17:30:00|357.59|355.19|356.39|353.99|357.59|355.19|356.11|353.71|0
1623173700000|2021-06-08 17:35:00|356.48|354.08|355.93|353.53|356.67|354.27|355.56|353.16|0
1623174000000|2021-06-08 17:40:00|356.11|353.71|354.63|352.23|356.3|353.9|354.27|351.87|0
1623174300000|2021-06-08 17:45:00|354.82|352.42|355.65|353.25|355.92|353.52|354.63|352.23|0
1623174600000|2021-06-08 17:50:00|355.74|353.34|356.66|354.26|357.4|355|355.37|352.97|0
1623174900000|2021-06-08 17:55:00|356.85|354.45|357.4|355|357.59|355.19|356.85|354.45|0
1623175200000|2021-06-08 18:00:00|357.22|354.82|356.66|354.26|357.77|355.37|356.47|354.07|0
1623175500000|2021-06-08 18:05:00|356.47|354.07|355.92|353.52|356.47|354.07|355.73|353.33|0
1623175800000|2021-06-08 18:10:00|356.1|353.7|356.47|354.07|356.84|354.44|355.55|353.15|0
1623176100000|2021-06-08 18:15:00|356.66|354.26|356.57|354.17|357.03|354.63|355.73|353.33|0
1623176400000|2021-06-08 18:20:00|356.47|354.07|355.55|353.15|357.03|354.63|355.27|352.87|0
1623176700000|2021-06-08 18:25:00|355.36|352.96|354.72|352.32|355.73|353.33|354.62|352.22|0
1623177000000|2021-06-08 18:30:00|354.62|352.22|354.99|352.59|355.54|353.14|354.44|352.04|0
1623177300000|2021-06-08 18:35:00|355.18|352.78|355.36|352.96|355.73|353.33|354.99|352.59|0
1623177600000|2021-06-08 18:40:00|355.54|353.14|355.73|353.33|355.91|353.51|354.99|352.59|0
1623177900000|2021-06-08 18:45:00|355.91|353.51|354.8|352.4|356.28|353.88|354.71|352.31|0
1623178200000|2021-06-08 18:50:00|354.9|352.5|354.8|352.4|355.54|353.14|354.8|352.4|0
1623178500000|2021-06-08 18:55:00|354.62|352.22|353.51|351.11|354.8|352.4|353.14|350.74|0
1623178800000|2021-06-08 19:00:00|353.33|350.93|352.59|350.19|353.51|351.11|352.59|350.19|0
1623179100000|2021-06-08 19:05:00|352.78|350.38|352.77|350.37|353.69|351.29|352.77|350.37|0
1623179400000|2021-06-08 19:10:00|352.96|350.56|352.77|350.37|353.32|350.92|352.59|350.19|0
1623179700000|2021-06-08 19:15:00|352.96|350.56|352.77|350.37|353.14|350.74|352.59|350.19|0
1623180000000|2021-06-08 19:20:00|352.59|350.19|353.69|351.29|354.06|351.66|352.22|349.82|0
1623180300000|2021-06-08 19:25:00|353.87|351.47|353.87|351.47|354.79|352.39|353.32|350.92|0
1623180600000|2021-06-08 19:30:00|354.24|351.84|354.24|351.84|354.42|352.02|353.32|350.92|0
1623180900000|2021-06-08 19:35:00|354.42|352.02|354.61|352.21|354.79|352.39|353.5|351.1|0
1623181200000|2021-06-08 19:40:00|354.79|352.39|354.79|352.39|355.53|353.13|354.05|351.65|0
1623181500000|2021-06-08 19:45:00|354.97|352.57|355.9|353.5|356.08|353.68|354.79|352.39|0
1623181800000|2021-06-08 19:50:00|353.68|351.28|354.97|352.57|355.71|353.31|353.68|351.28|0
1623182100000|2021-06-08 19:55:00|354.79|352.39|356.45|354.05|356.82|354.42|354.79|352.39|0
1623182400000|2021-06-08 20:00:00|356.82|354.42|357|354.6|357.19|354.79|356.63|354.23|0
1623182700000|2021-06-08 20:05:00|357.19|354.79|356.81|354.41|357.19|354.79|356.81|354.41|0
1623183000000|2021-06-08 20:10:00|356.91|354.51|358.08|355.68|358.17|355.77|356.91|354.51|0
1623183300000|2021-06-08 20:15:00|358.09|355.29|357.69|354.89|358.09|355.29|357.58|354.78|0
1623183600000|2021-06-08 20:20:00|357.72|354.92|357.47|354.67|357.74|354.94|357.47|354.67|0
1623183900000|2021-06-08 20:25:00|357.5|354.7|357.58|354.78|357.79|354.99|357.5|354.7|0
1623184200000|2021-06-08 20:30:00|358.1|355.3|358.65|355.85|358.83|356.03|358.1|355.3|0
1623184500000|2021-06-08 20:35:00|358.46|355.66|358.65|355.85|359.02|356.22|358.28|355.48|0
1623184800000|2021-06-08 20:40:00|358.46|355.66|359.2|356.4|359.76|356.96|358.46|355.66|0
1623185100000|2021-06-08 20:45:00|359.39|356.59|359.38|356.58|359.57|356.77|359.2|356.4|0
1623185400000|2021-06-08 20:50:00|359.57|356.77|359.57|356.77|359.75|356.95|359.38|356.58|0
1623185700000|2021-06-08 20:55:00|359.38|356.58|358.46|355.66|359.57|356.77|358.09|355.29|0
1623186000000|2021-06-08 21:00:00|358.52|355.72|358.52|355.72|358.63|355.83|358.46|355.66|0
1623186300000|2021-06-08 21:05:00|358.55|355.75|358.52|355.72|358.6|355.8|358.49|355.69|0
1623186600000|2021-06-08 21:10:00|358.54|355.74|358.65|355.85|358.66|355.86|358.54|355.74|0
1623186900000|2021-06-08 21:15:00|358.62|355.82|358.62|355.82|358.62|355.82|358.62|355.82|0
1623187200000|2021-06-08 21:20:00|358.57|355.77|358.62|355.82|358.62|355.82|358.57|355.77|0
1623187500000|2021-06-08 21:25:00|358.6|355.8|358.6|355.8|358.6|355.8|358.57|355.77|0
1623187800000|2021-06-08 21:30:00|358.65|355.85|358.6|355.8|358.65|355.85|358.57|355.77|0
1623188100000|2021-06-08 21:35:00|358.68|355.88|358.68|355.88|358.68|355.88|358.57|355.77|0
1623188400000|2021-06-08 21:40:00|358.73|355.93|358.73|355.93|358.73|355.93|358.7|355.9|0
1623188700000|2021-06-08 21:45:00|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1623189000000|2021-06-08 21:50:00|358.48|355.68|358.61|355.81|358.67|355.87|358.48|355.68|0
1623189300000|2021-06-08 21:55:00|358.48|355.68|358.45|355.65|358.61|355.81|358.45|355.65|0
1623189600000|2021-06-08 22:00:00|358.44|355.64|359.64|356.84|359.64|356.84|358.07|355.27|0
1623189900000|2021-06-08 22:05:00|359.45|356.65|360.01|357.21|360.19|357.39|359.27|356.47|0
1623190200000|2021-06-08 22:10:00|359.82|357.02|358.9|356.1|360.01|357.21|358.9|356.1|0
1623190500000|2021-06-08 22:15:00|358.71|355.91|358.9|356.1|358.9|356.1|358.34|355.54|0
1623190800000|2021-06-08 22:20:00|358.71|355.91|357.97|355.17|358.71|355.91|357.97|355.17|0
1623191100000|2021-06-08 22:25:00|358.16|355.36|357.79|354.99|358.16|355.36|357.6|354.8|0
1623191400000|2021-06-08 22:30:00|357.6|354.8|357.79|354.99|357.97|355.17|357.42|354.62|0
1623191700000|2021-06-08 22:35:00|357.97|355.17|357.97|355.17|357.97|355.17|357.6|354.8|0
1623192000000|2021-06-08 22:40:00|357.78|354.98|358.34|355.54|358.34|355.54|357.78|354.98|0
1623192300000|2021-06-08 22:45:00|358.15|355.35|357.78|354.98|358.15|355.35|357.6|354.8|0
1623192600000|2021-06-08 22:50:00|357.6|354.8|357.41|354.61|357.78|354.98|357.23|354.43|0
1623192900000|2021-06-08 22:55:00|357.23|354.43|357.23|354.43|357.41|354.61|357.23|354.43|0
1623193200000|2021-06-08 23:00:00|357.04|354.24|357.23|354.43|357.41|354.61|357.04|354.24|0
1623193500000|2021-06-08 23:05:00|357.41|354.61|357.22|354.42|357.41|354.61|357.04|354.24|0
1623193800000|2021-06-08 23:10:00|357.41|354.61|357.22|354.42|357.41|354.61|357.04|354.24|0
1623194100000|2021-06-08 23:15:00|357.59|354.79|356.67|353.87|357.59|354.79|356.49|353.69|0
1623194400000|2021-06-08 23:20:00|356.77|353.97|357.04|354.24|357.22|354.42|356.67|353.87|0
1623194700000|2021-06-08 23:25:00|357.22|354.42|358.14|355.34|358.33|355.53|356.85|354.05|0
1623195000000|2021-06-08 23:30:00|357.96|355.16|357.03|354.23|358.14|355.34|357.03|354.23|0
1623195300000|2021-06-08 23:35:00|357.4|354.6|356.85|354.05|357.4|354.6|356.48|353.68|0
1623195600000|2021-06-08 23:40:00|356.76|353.96|357.77|354.97|358.05|355.25|356.48|353.68|0
1623195900000|2021-06-08 23:45:00|357.58|354.78|356.85|354.05|357.77|354.97|356.66|353.86|0
1623196200000|2021-06-08 23:50:00|357.03|354.23|357.21|354.41|357.77|354.97|357.03|354.23|0
1623196500000|2021-06-08 23:55:00|357.13|354.33|357.77|354.97|357.77|354.97|357.03|354.23|0
1623196800000|2021-06-09 00:00:00|358.32|355.52|358.6|355.8|359.06|356.26|356.84|354.04|0
1623197100000|2021-06-09 00:05:00|358.87|356.07|358.5|355.7|359.06|356.26|358.04|355.24|0
1623197400000|2021-06-09 00:10:00|358.32|355.52|357.39|354.59|358.69|355.89|357.21|354.41|0
1623197700000|2021-06-09 00:15:00|357.21|354.41|357.76|354.96|358.87|356.07|357.21|354.41|0
1623198000000|2021-06-09 00:20:00|357.58|354.78|355.92|353.12|357.76|354.96|355.73|352.93|0
1623198300000|2021-06-09 00:25:00|356.1|353.3|355.73|352.93|356.47|353.67|355.55|352.75|0
1623198600000|2021-06-09 00:30:00|355.92|353.12|355.55|352.75|356.1|353.3|355.18|352.38|0
1623198900000|2021-06-09 00:35:00|355.73|352.93|356.83|354.03|357.02|354.22|355.73|352.93|0
1623199200000|2021-06-09 00:40:00|356.65|353.85|357.02|354.22|357.57|354.77|356.65|353.85|0
1623199500000|2021-06-09 00:45:00|357.2|354.4|357.02|354.22|357.39|354.59|356.65|353.85|0
1623199800000|2021-06-09 00:50:00|356.83|354.03|356.65|353.85|356.83|354.03|356.09|353.29|0
1623200100000|2021-06-09 00:55:00|356.74|353.94|356.28|353.48|356.83|354.03|356.09|353.29|0
1623200400000|2021-06-09 01:00:00|356.09|353.29|356.64|353.84|357.11|354.31|356.09|353.29|0
1623200700000|2021-06-09 01:05:00|356.46|353.66|357.2|354.4|357.75|354.95|356.46|353.66|0
1623201000000|2021-06-09 01:10:00|357.19|354.39|357.01|354.21|357.56|354.76|357.01|354.21|0
1623201300000|2021-06-09 01:15:00|357.19|354.39|357.56|354.76|357.56|354.76|356.82|354.02|0
1623201600000|2021-06-09 01:20:00|357.38|354.58|358.3|355.5|358.85|356.05|357.38|354.58|0
1623201900000|2021-06-09 01:25:00|358.48|355.68|358.67|355.87|358.85|356.05|358.3|355.5|0
1623202200000|2021-06-09 01:30:00|358.85|356.05|358.3|355.5|360.14|357.34|358.3|355.5|0
1623202500000|2021-06-09 01:35:00|358.11|355.31|358.11|355.31|358.85|356.05|357.37|354.57|0
1623202800000|2021-06-09 01:40:00|358.21|355.41|357.47|354.67|358.85|356.05|357.37|354.57|0
1623203100000|2021-06-09 01:45:00|357.37|354.57|357.37|354.57|357.56|354.76|356.63|353.83|0
1623203400000|2021-06-09 01:50:00|357.19|354.39|357.55|354.75|358.11|355.31|357.18|354.38|0
1623203700000|2021-06-09 01:55:00|357.46|354.66|357|354.2|357.55|354.75|356.81|354.01|0
1623204000000|2021-06-09 02:00:00|356.81|354.01|357.37|354.57|357.55|354.75|356.81|354.01|0
1623204300000|2021-06-09 02:05:00|357.55|354.75|357.73|354.93|357.73|354.93|357.09|354.29|0
1623204600000|2021-06-09 02:10:00|357.92|355.12|357.92|355.12|357.92|355.12|357.36|354.56|0
1623204900000|2021-06-09 02:15:00|357.73|354.93|358.1|355.3|358.29|355.49|357.73|354.93|0
1623205200000|2021-06-09 02:20:00|358.28|355.48|358.28|355.48|358.47|355.67|357.91|355.11|0
1623205500000|2021-06-09 02:25:00|358.1|355.3|358.1|355.3|358.47|355.67|357.91|355.11|0
1623205800000|2021-06-09 02:30:00|357.91|355.11|358.47|355.67|358.47|355.67|357.36|354.56|0
1623206100000|2021-06-09 02:35:00|358.28|355.48|357.91|355.11|358.83|356.03|357.91|355.11|0
1623206400000|2021-06-09 02:40:00|357.82|355.02|357.54|354.74|358.09|355.29|357.36|354.56|0
1623206700000|2021-06-09 02:45:00|357.17|354.37|357.17|354.37|357.36|354.56|356.99|354.19|0
1623207000000|2021-06-09 02:50:00|357.35|354.55|357.08|354.28|357.54|354.74|356.99|354.19|0
1623207300000|2021-06-09 02:55:00|356.99|354.19|356.25|353.45|356.99|354.19|356.25|353.45|0
1623207600000|2021-06-09 03:00:00|356.06|353.26|356.43|353.63|356.8|354|356.06|353.26|0
1623207900000|2021-06-09 03:05:00|356.61|353.81|356.24|353.44|356.8|354|356.24|353.44|0
1623208200000|2021-06-09 03:10:00|356.16|353.36|356.06|353.26|356.16|353.36|355.6|352.8|0
1623208500000|2021-06-09 03:15:00|355.88|353.08|356.61|353.81|356.61|353.81|355.88|353.08|0
1623208800000|2021-06-09 03:20:00|356.71|353.91|356.98|354.18|357.53|354.73|356.71|353.91|0
1623209100000|2021-06-09 03:25:00|357.16|354.36|357.16|354.36|357.16|354.36|356.79|353.99|0
1623209400000|2021-06-09 03:30:00|356.98|354.18|356.98|354.18|357.16|354.36|356.98|354.18|0
1623209700000|2021-06-09 03:35:00|356.79|353.99|356.79|353.99|357.16|354.36|356.79|353.99|0
1623210000000|2021-06-09 03:40:00|356.61|353.81|357.16|354.36|357.34|354.54|356.61|353.81|0
1623210300000|2021-06-09 03:45:00|356.97|354.17|357.52|354.72|357.52|354.72|356.97|354.17|0
1623210600000|2021-06-09 03:50:00|357.71|354.91|357.34|354.54|357.89|355.09|357.34|354.54|0
1623210900000|2021-06-09 03:55:00|357.52|354.72|357.52|354.72|357.52|354.72|357.15|354.35|0
1623211200000|2021-06-09 04:00:00|357.71|354.91|357.34|354.54|357.89|355.09|357.34|354.54|0
1623211500000|2021-06-09 04:05:00|357.25|354.45|357.52|354.72|357.7|354.9|357.15|354.35|0
1623211800000|2021-06-09 04:10:00|357.7|354.9|357.52|354.72|358.07|355.27|357.33|354.53|0
1623212100000|2021-06-09 04:15:00|357.7|354.9|358.07|355.27|358.44|355.64|357.52|354.72|0
1623212400000|2021-06-09 04:20:00|357.89|355.09|357.7|354.9|358.07|355.27|357.7|354.9|0
1623212700000|2021-06-09 04:25:00|357.88|355.08|357.7|354.9|357.88|355.08|357.52|354.72|0
1623213000000|2021-06-09 04:30:00|357.51|354.71|357.7|354.9|357.88|355.08|357.51|354.71|0
1623213300000|2021-06-09 04:35:00|357.88|355.08|358.25|355.45|358.43|355.63|357.7|354.9|0
1623213600000|2021-06-09 04:40:00|358.07|355.27|358.06|355.26|358.43|355.63|358.06|355.26|0
1623213900000|2021-06-09 04:45:00|358.25|355.45|358.25|355.45|358.43|355.63|358.06|355.26|0
1623214200000|2021-06-09 04:50:00|358.06|355.26|358.06|355.26|358.43|355.63|358.06|355.26|0
1623214500000|2021-06-09 04:55:00|358.25|355.45|358.06|355.26|358.25|355.45|358.06|355.26|0
1623214800000|2021-06-09 05:00:00|358.25|355.45|358.43|355.63|358.61|355.81|358.06|355.26|0
1623215100000|2021-06-09 05:05:00|358.24|355.44|358.06|355.26|358.43|355.63|357.87|355.07|0
1623215400000|2021-06-09 05:10:00|357.87|355.07|358.18|355.38|358.37|355.57|357.87|355.07|0
1623215700000|2021-06-09 05:15:00|358|355.2|357.82|355.02|358|355.2|357.26|354.46|0
1623216000000|2021-06-09 05:20:00|357.63|354.83|357.26|354.46|357.82|355.02|357.08|354.28|0
1623216300000|2021-06-09 05:25:00|357.45|354.65|357.26|354.46|357.45|354.65|356.89|354.09|0
1623216600000|2021-06-09 05:30:00|357.44|354.64|358.18|355.38|358.36|355.56|357.44|354.64|0
1623216900000|2021-06-09 05:35:00|358.36|355.56|358.92|356.12|358.92|356.12|358.18|355.38|0
1623217200000|2021-06-09 05:40:00|358.73|355.93|358.36|355.56|358.92|356.12|358.18|355.38|0
1623217500000|2021-06-09 05:45:00|358.55|355.75|358.91|356.11|358.91|356.11|358.36|355.56|0
1623217800000|2021-06-09 05:50:00|359.1|356.3|358.54|355.74|359.1|356.3|358.36|355.56|0
1623218100000|2021-06-09 05:55:00|358.36|355.56|358.54|355.74|358.54|355.74|357.99|355.19|0
1623218400000|2021-06-09 06:00:00|358.73|355.93|358.73|355.93|358.91|356.11|358.17|355.37|0
1623218700000|2021-06-09 06:05:00|358.54|355.74|359.28|356.48|359.46|356.66|358.54|355.74|0
1623219000000|2021-06-09 06:10:00|359.46|356.66|359.65|356.85|360.02|357.22|359.28|356.48|0
1623219300000|2021-06-09 06:15:00|359.83|357.03|359.83|357.03|360.2|357.4|359.64|356.84|0
1623219600000|2021-06-09 06:20:00|360.01|357.21|358.9|356.1|360.01|357.21|358.9|356.1|0
1623219900000|2021-06-09 06:25:00|359.09|356.29|359.27|356.47|359.46|356.66|358.9|356.1|0
1623220200000|2021-06-09 06:30:00|359.09|356.29|359.09|356.29|359.64|356.84|359.09|356.29|0
1623220500000|2021-06-09 06:35:00|359.27|356.47|358.16|355.36|359.27|356.47|357.98|355.18|0
1623220800000|2021-06-09 06:40:00|357.98|355.18|357.98|355.18|358.72|355.92|357.98|355.18|0
1623221100000|2021-06-09 06:45:00|357.79|354.99|358.26|355.46|358.35|355.55|357.79|354.99|0
1623221400000|2021-06-09 06:50:00|358.16|355.36|358.53|355.73|358.71|355.91|358.16|355.36|0
1623221700000|2021-06-09 06:55:00|358.34|355.54|357.79|354.99|358.53|355.73|357.79|354.99|0
1623222000000|2021-06-09 07:00:00|357.97|355.17|358.53|355.73|359.26|356.46|357.79|354.99|0
1623222300000|2021-06-09 07:05:00|358.33|355.93|357.4|355|358.33|355.93|357.22|354.82|0
1623222600000|2021-06-09 07:10:00|357.59|355.19|357.96|355.56|358.69|356.29|357.59|355.19|0
1623222900000|2021-06-09 07:15:00|357.77|355.37|357.77|355.37|358.14|355.74|357.22|354.82|0
1623223200000|2021-06-09 07:20:00|357.59|355.19|357.4|355|357.59|355.19|357.03|354.63|0
1623223500000|2021-06-09 07:25:00|357.22|354.82|356.39|353.99|357.22|354.82|356.11|353.71|0
1623223800000|2021-06-09 07:30:00|356.3|353.9|355.19|352.79|356.48|354.08|355.01|352.61|0
1623224100000|2021-06-09 07:35:00|355.1|352.7|355.37|352.97|355.74|353.34|355.01|352.61|0
1623224400000|2021-06-09 07:40:00|355.19|352.79|356.29|353.89|356.48|354.08|355.19|352.79|0
1623224700000|2021-06-09 07:45:00|356.2|353.8|356.47|354.07|356.48|354.08|356.11|353.71|0
1623225000000|2021-06-09 07:50:00|356.66|354.26|357.76|355.36|357.76|355.36|356.47|354.07|0
1623225300000|2021-06-09 07:55:00|357.58|355.18|358.13|355.73|358.68|356.28|357.58|355.18|0
1623225600000|2021-06-09 08:00:00|357.94|355.54|356.47|354.07|358.13|355.73|356.47|354.07|0
1623225900000|2021-06-09 08:05:00|356.65|354.25|355.92|353.52|357.02|354.62|355.73|353.33|0
1623226200000|2021-06-09 08:10:00|355.73|353.33|355.37|352.97|356.1|353.7|355|352.6|0
1623226500000|2021-06-09 08:15:00|355.55|353.15|355.73|353.33|356.47|354.07|355.55|353.15|0
1623226800000|2021-06-09 08:20:00|355.55|353.15|356.1|353.7|356.28|353.88|355.36|352.96|0
1623227100000|2021-06-09 08:25:00|355.91|353.51|356.46|354.06|356.65|354.25|355.91|353.51|0
1623227400000|2021-06-09 08:30:00|356.28|353.88|355.73|353.33|356.65|354.25|355.73|353.33|0
1623227700000|2021-06-09 08:35:00|355.91|353.51|355.18|352.78|355.91|353.51|354.44|352.04|0
1623228000000|2021-06-09 08:40:00|355.36|352.96|355.36|352.96|355.73|353.33|354.99|352.59|0
1623228300000|2021-06-09 08:45:00|355.54|353.14|355.36|352.96|355.73|353.33|355.17|352.77|0
1623228600000|2021-06-09 08:50:00|355.17|352.77|354.99|352.59|355.17|352.77|354.62|352.22|0
1623228900000|2021-06-09 08:55:00|355.08|352.68|355.35|352.95|355.36|352.96|354.81|352.41|0
1623229200000|2021-06-09 09:00:00|355.27|352.87|355.35|352.95|355.54|353.14|355.17|352.77|0
1623229500000|2021-06-09 09:05:00|355.54|353.14|357.19|354.79|357.37|354.97|355.54|353.14|0
1623229800000|2021-06-09 09:10:00|357.37|354.97|357.93|355.53|358.48|356.08|356.64|354.24|0
1623230100000|2021-06-09 09:15:00|358.11|355.71|357.28|354.88|358.48|356.08|357|354.6|0
1623230400000|2021-06-09 09:20:00|357.37|354.97|356.27|353.87|357.47|355.07|356.08|353.68|0
1623230700000|2021-06-09 09:25:00|356.36|353.96|356.82|354.42|357|354.6|356.36|353.96|0
1623231000000|2021-06-09 09:30:00|356.63|354.23|356.82|354.42|357.18|354.78|356.45|354.05|0
1623231300000|2021-06-09 09:35:00|356.63|354.23|356.08|353.68|356.82|354.42|355.9|353.5|0
1623231600000|2021-06-09 09:40:00|355.9|353.5|357.18|354.78|357.37|354.97|355.9|353.5|0
1623231900000|2021-06-09 09:45:00|357.28|354.88|356.81|354.41|357.92|355.52|356.63|354.23|0
1623232200000|2021-06-09 09:50:00|356.91|354.51|356.63|354.23|357|354.6|356.44|354.04|0
1623232500000|2021-06-09 09:55:00|356.81|354.41|356.63|354.23|356.81|354.41|356.44|354.04|0
1623232800000|2021-06-09 10:00:00|356.72|354.32|355.89|353.49|356.72|354.32|355.71|353.31|0
1623233100000|2021-06-09 10:05:00|355.71|353.31|356.07|353.67|356.44|354.04|355.71|353.31|0
1623233400000|2021-06-09 10:10:00|356.26|353.86|356.44|354.04|356.81|354.41|356.07|353.67|0
1623233700000|2021-06-09 10:15:00|356.53|354.13|357.17|354.77|357.36|354.96|356.53|354.13|0
1623234000000|2021-06-09 10:20:00|356.99|354.59|356.8|354.4|357.54|355.14|356.8|354.4|0
1623234300000|2021-06-09 10:25:00|356.62|354.22|357.27|354.87|357.35|354.95|356.25|353.85|0
1623234600000|2021-06-09 10:30:00|357.35|354.95|356.8|354.4|357.35|354.95|356.62|354.22|0
1623234900000|2021-06-09 10:35:00|356.62|354.22|356.8|354.4|356.98|354.58|356.25|353.85|0
1623235200000|2021-06-09 10:40:00|356.62|354.22|355.88|353.48|356.62|354.22|355.7|353.3|0
1623235500000|2021-06-09 10:45:00|355.7|353.3|355.51|353.11|355.7|353.3|355.33|352.93|0
1623235800000|2021-06-09 10:50:00|355.69|353.29|356.24|353.84|356.43|354.03|355.69|353.29|0
1623236100000|2021-06-09 10:55:00|356.43|354.03|355.14|352.74|356.61|354.21|354.96|352.56|0
1623236400000|2021-06-09 11:00:00|355.33|352.93|355.32|352.92|355.51|353.11|354.96|352.56|0
1623236700000|2021-06-09 11:05:00|355.14|352.74|354.77|352.37|355.14|352.74|354.04|351.64|0
1623237000000|2021-06-09 11:10:00|354.87|352.47|356.24|353.84|356.61|354.21|354.87|352.47|0
1623237300000|2021-06-09 11:15:00|356.06|353.66|356.42|354.02|356.42|354.02|355.5|353.1|0
1623237600000|2021-06-09 11:20:00|356.24|353.84|354.77|352.37|356.33|353.93|354.4|352|0
1623237900000|2021-06-09 11:25:00|354.59|352.19|355.69|353.29|355.69|353.29|354.59|352.19|0
1623238200000|2021-06-09 11:30:00|355.87|353.47|358.81|356.41|359.18|356.78|355.87|353.47|0
1623238500000|2021-06-09 11:35:00|358.63|356.23|357.34|354.94|359|356.6|357.34|354.94|0
1623238800000|2021-06-09 11:40:00|357.15|354.75|355.5|353.1|357.15|354.75|355.5|353.1|0
1623239100000|2021-06-09 11:45:00|355.68|353.28|355.5|353.1|355.86|353.46|355.31|352.91|0
1623239400000|2021-06-09 11:50:00|355.31|352.91|353.48|351.08|355.31|352.91|353.3|350.9|0
1623239700000|2021-06-09 11:55:00|353.3|350.9|353.29|350.89|353.66|351.26|352.93|350.53|0
1623240000000|2021-06-09 12:00:00|353.11|350.71|354.21|351.81|354.39|351.99|353.11|350.71|0
1623240300000|2021-06-09 12:05:00|354.39|351.99|353.16|350.76|354.39|351.99|352.97|350.57|0
1623240600000|2021-06-09 12:10:00|353.34|350.94|352.61|350.21|353.52|351.12|352.24|349.84|0
1623240900000|2021-06-09 12:15:00|352.42|350.02|354.26|351.86|354.62|352.22|352.24|349.84|0
1623241200000|2021-06-09 12:20:00|354.07|351.67|354.44|352.04|354.81|352.41|353.89|351.49|0
1623241500000|2021-06-09 12:25:00|354.62|352.22|353.89|351.49|354.62|352.22|353.89|351.49|0
1623241800000|2021-06-09 12:30:00|354.07|351.67|352.78|350.38|354.07|351.67|352.78|350.38|0
1623242100000|2021-06-09 12:35:00|352.6|350.2|352.42|350.02|352.7|350.3|351.32|348.92|0
1623242400000|2021-06-09 12:40:00|352.51|350.11|352.42|350.02|352.88|350.48|352.05|349.65|0
1623242700000|2021-06-09 12:45:00|352.6|350.2|352.6|350.2|353.15|350.75|352.42|350.02|0
1623243000000|2021-06-09 12:50:00|352.78|350.38|352.6|350.2|353.15|350.75|352.41|350.01|0
1623243300000|2021-06-09 12:55:00|352.78|350.38|352.78|350.38|352.78|350.38|352.23|349.83|0
1623243600000|2021-06-09 13:00:00|352.69|350.29|352.41|350.01|352.96|350.56|352.23|349.83|0
1623243900000|2021-06-09 13:05:00|352.23|349.83|352.23|349.83|352.41|350.01|351.86|349.46|0
1623244200000|2021-06-09 13:10:00|352.04|349.64|352.59|350.19|352.96|350.56|352.04|349.64|0
1623244500000|2021-06-09 13:15:00|352.41|350.01|352.59|350.19|352.87|350.47|352.41|350.01|0
1623244800000|2021-06-09 13:20:00|352.77|350.37|352.04|349.64|353.14|350.74|352.04|349.64|0
1623245100000|2021-06-09 13:25:00|352.22|349.82|350.94|348.54|352.77|350.37|350.76|348.36|0
1623245400000|2021-06-09 13:30:00|351.12|348.72|353.14|350.74|353.32|350.92|350.76|348.36|0
1623245700000|2021-06-09 13:35:00|352.95|350.55|354.42|352.02|354.42|352.02|351.67|349.27|0
1623246000000|2021-06-09 13:40:00|354.79|352.39|353.41|351.01|355.71|353.31|352.95|350.55|0
1623246300000|2021-06-09 13:45:00|353.5|351.1|354.23|351.83|354.6|352.2|350.75|348.35|0
1623246600000|2021-06-09 13:50:00|354.6|352.2|355.52|353.12|356.44|354.04|354.42|352.02|0
1623246900000|2021-06-09 13:55:00|355.15|352.75|353.86|351.46|355.15|352.75|353.31|350.91|0
1623247200000|2021-06-09 14:00:00|353.31|350.91|355.15|352.75|355.15|352.75|352.49|350.09|0
1623247500000|2021-06-09 14:05:00|354.78|352.38|355.51|353.11|355.7|353.3|354.05|351.65|0
1623247800000|2021-06-09 14:10:00|355.7|353.3|355.88|353.48|356.25|353.85|355.15|352.75|0
1623248100000|2021-06-09 14:15:00|356.07|353.67|354.78|352.38|357.17|354.77|354.78|352.38|0
1623248400000|2021-06-09 14:20:00|354.96|352.56|354.96|352.56|355.88|353.48|353.49|351.09|0
1623248700000|2021-06-09 14:25:00|354.78|352.38|353.12|350.72|355.33|352.93|353.12|350.72|0
1623249000000|2021-06-09 14:30:00|352.94|350.54|353.3|350.9|353.67|351.27|352.67|350.27|0
1623249300000|2021-06-09 14:35:00|353.12|350.72|352.94|350.54|354.04|351.64|352.75|350.35|0
1623249600000|2021-06-09 14:40:00|352.75|350.35|352.94|350.54|353.67|351.27|352.02|349.62|0
1623249900000|2021-06-09 14:45:00|352.75|350.35|353.3|350.9|354.03|351.63|351.84|349.44|0
1623250200000|2021-06-09 14:50:00|353.12|350.72|353.48|351.08|354.58|352.18|352.93|350.53|0
1623250500000|2021-06-09 14:55:00|353.3|350.9|353.48|351.08|353.67|351.27|352.38|349.98|0
1623250800000|2021-06-09 15:00:00|353.66|351.26|352.2|349.8|353.66|351.26|352.01|349.61|0
1623251100000|2021-06-09 15:05:00|352.01|349.61|352.38|349.98|352.93|350.53|352.01|349.61|0
1623251400000|2021-06-09 15:10:00|352.2|349.8|353.11|350.71|353.11|350.71|352.2|349.8|0
1623251700000|2021-06-09 15:15:00|353.29|350.89|352.01|349.61|353.29|350.89|351.64|349.24|0
1623252000000|2021-06-09 15:20:00|351.83|349.43|352.38|349.98|352.74|350.34|351.64|349.24|0
1623252300000|2021-06-09 15:25:00|352.19|349.79|353.24|350.84|354.16|351.76|352.19|349.79|0
1623252600000|2021-06-09 15:30:00|353.61|351.21|354.52|352.12|355.07|352.67|353.61|351.21|0
1623252900000|2021-06-09 15:35:00|354.44|352.04|354.71|352.31|355.44|353.04|354.44|352.04|0
1623253200000|2021-06-09 15:40:00|354.62|352.22|354.89|352.49|355.07|352.67|354.52|352.12|0
1623253500000|2021-06-09 15:45:00|355.07|352.67|354.7|352.3|355.25|352.85|354.34|351.94|0
1623253800000|2021-06-09 15:50:00|354.52|352.12|356.35|353.95|356.35|353.95|354.34|351.94|0
1623254100000|2021-06-09 15:55:00|356.45|354.05|356.54|354.14|358.56|356.16|356.17|353.77|0
1623254400000|2021-06-09 16:00:00|356.72|354.32|356.35|353.95|357.27|354.87|356.17|353.77|0
1623254700000|2021-06-09 16:05:00|356.17|353.77|356.17|353.77|356.9|354.5|355.98|353.58|0
1623255000000|2021-06-09 16:10:00|356.35|353.95|356.17|353.77|356.9|354.5|356.17|353.77|0
1623255300000|2021-06-09 16:15:00|356.35|353.95|356.72|354.32|357.27|354.87|356.35|353.95|0
1623255600000|2021-06-09 16:20:00|356.53|354.13|355.98|353.58|356.53|354.13|355.61|353.21|0
1623255900000|2021-06-09 16:25:00|355.8|353.4|355.43|353.03|356.07|353.67|355.24|352.84|0
1623256200000|2021-06-09 16:30:00|355.61|353.21|354.88|352.48|355.61|353.21|354.88|352.48|0
1623256500000|2021-06-09 16:35:00|355.06|352.66|354.69|352.29|355.24|352.84|354.69|352.29|0
1623256800000|2021-06-09 16:40:00|354.87|352.47|354.87|352.47|355.06|352.66|354.51|352.11|0
1623257100000|2021-06-09 16:45:00|355.06|352.66|355.05|352.65|355.24|352.84|354.69|352.29|0
1623257400000|2021-06-09 16:50:00|354.87|352.47|354.69|352.29|355.24|352.84|354.32|351.92|0
1623257700000|2021-06-09 16:55:00|354.87|352.47|354.69|352.29|355.05|352.65|354.5|352.1|0
1623258000000|2021-06-09 17:00:00|354.5|352.1|354.13|351.73|354.69|352.29|353.77|351.37|0
1623258300000|2021-06-09 17:05:00|354.32|351.92|354.32|351.92|354.87|352.47|353.95|351.55|0
1623258600000|2021-06-09 17:10:00|354.5|352.1|355.05|352.65|355.05|352.65|354.32|351.92|0
1623258900000|2021-06-09 17:15:00|355.23|352.83|353.95|351.55|355.42|353.02|353.4|351|0
1623259200000|2021-06-09 17:20:00|353.76|351.36|353.58|351.18|353.76|351.36|353.03|350.63|0
1623259500000|2021-06-09 17:25:00|353.76|351.36|353.94|351.54|353.95|351.55|353.4|351|0
1623259800000|2021-06-09 17:30:00|354.13|351.73|353.58|351.18|354.68|352.28|353.58|351.18|0
1623260100000|2021-06-09 17:35:00|353.76|351.36|354.77|352.37|355.41|353.01|353.58|351.18|0
1623260400000|2021-06-09 17:40:00|354.86|352.46|355.41|353.01|356.33|353.93|354.86|352.46|0
1623260700000|2021-06-09 17:45:00|355.5|353.1|354.86|352.46|355.78|353.38|354.86|352.46|0
1623261000000|2021-06-09 17:50:00|354.67|352.27|354.86|352.46|355.22|352.82|354.49|352.09|0
1623261300000|2021-06-09 17:55:00|354.77|352.37|355.59|353.19|355.59|353.19|354.3|351.9|0
1623261600000|2021-06-09 18:00:00|355.4|353|354.85|352.45|355.4|353|354.12|351.72|0
1623261900000|2021-06-09 18:05:00|355.04|352.64|356.14|353.74|356.23|353.83|354.49|352.09|0
1623262200000|2021-06-09 18:10:00|355.95|353.55|355.58|353.18|356.14|353.74|355.4|353|0
1623262500000|2021-06-09 18:15:00|355.77|353.37|355.95|353.55|356.14|353.74|355.4|353|0
1623262800000|2021-06-09 18:20:00|356.13|353.73|355.4|353|356.13|353.73|355.03|352.63|0
1623263100000|2021-06-09 18:25:00|355.58|353.18|354.11|351.71|355.58|353.18|353.93|351.53|0
1623263400000|2021-06-09 18:30:00|354.3|351.9|354.3|351.9|354.48|352.08|353.75|351.35|0
1623263700000|2021-06-09 18:35:00|354.11|351.71|355.58|353.18|355.76|353.36|353.93|351.53|0
1623264000000|2021-06-09 18:40:00|355.39|352.99|356.13|353.73|356.13|353.73|355.21|352.81|0
1623264300000|2021-06-09 18:45:00|356.04|353.64|356.68|354.28|356.86|354.46|355.58|353.18|0
1623264600000|2021-06-09 18:50:00|356.86|354.46|356.86|354.46|357.42|355.02|356.49|354.09|0
1623264900000|2021-06-09 18:55:00|357.05|354.65|356.86|354.46|357.23|354.83|356.13|353.73|0
1623265200000|2021-06-09 19:00:00|357.04|354.64|357.6|355.2|357.97|355.57|356.86|354.46|0
1623265500000|2021-06-09 19:05:00|357.78|355.38|358.15|355.75|358.33|355.93|357.04|354.64|0
1623265800000|2021-06-09 19:10:00|357.96|355.56|357.9|355.5|358.89|356.49|357.4|355|0
1623266100000|2021-06-09 19:15:00|357.71|355.31|357.71|355.31|357.71|355.31|357.16|354.76|0
1623266400000|2021-06-09 19:20:00|357.34|354.94|358.82|356.42|359.19|356.79|357.16|354.76|0
1623266700000|2021-06-09 19:25:00|358.63|356.23|360.85|358.45|360.85|358.45|358.63|356.23|0
1623267000000|2021-06-09 19:30:00|361.04|358.64|360.3|357.9|361.78|359.38|359.37|356.97|0
1623267300000|2021-06-09 19:35:00|360.11|357.71|360.48|358.08|360.85|358.45|359.93|357.53|0
1623267600000|2021-06-09 19:40:00|360.67|358.27|362.52|360.12|362.71|360.31|360.3|357.9|0
1623267900000|2021-06-09 19:45:00|362.89|360.49|362.15|359.75|362.89|360.49|361.03|358.63|0
1623268200000|2021-06-09 19:50:00|362.33|359.93|361.59|359.19|362.89|360.49|360.29|357.89|0
1623268500000|2021-06-09 19:55:00|361.22|358.82|363.45|361.05|363.82|361.42|360.85|358.45|0
1623268800000|2021-06-09 20:00:00|362.52|360.12|361.59|359.19|362.52|360.12|361.03|358.63|0
1623269100000|2021-06-09 20:05:00|361.4|359|361.4|359|362.14|359.74|361.22|358.82|0
1623269400000|2021-06-09 20:10:00|361.21|358.81|360.57|358.17|361.21|358.81|360.1|357.7|0
1623269700000|2021-06-09 20:15:00|360.74|357.94|360.63|357.83|360.87|358.07|360.49|357.69|0
1623270000000|2021-06-09 20:20:00|360.57|357.77|360.41|357.61|360.66|357.86|359.98|357.18|0
1623270300000|2021-06-09 20:25:00|360.37|357.57|360.6|357.8|360.62|357.82|360.37|357.57|0
1623270600000|2021-06-09 20:30:00|360.58|357.78|360.76|357.96|360.95|358.15|360.39|357.59|0
1623270900000|2021-06-09 20:35:00|360.58|357.78|360.76|357.96|360.76|357.96|360.21|357.41|0
1623271200000|2021-06-09 20:40:00|360.58|357.78|360.58|357.78|360.76|357.96|360.39|357.59|0
1623271500000|2021-06-09 20:45:00|360.39|357.59|360.76|357.96|360.95|358.15|360.39|357.59|0
1623271800000|2021-06-09 20:50:00|360.95|358.15|360.76|357.96|360.95|358.15|360.57|357.77|0
1623272100000|2021-06-09 20:55:00|360.57|357.77|360.57|357.77|360.94|358.14|360.2|357.4|0
1623272400000|2021-06-09 21:00:00|360.55|357.75|360.68|357.88|360.68|357.88|360.36|357.56|0
1623272700000|2021-06-09 21:05:00|360.6|357.8|360.6|357.8|360.65|357.85|360.52|357.72|0
1623273000000|2021-06-09 21:10:00|360.71|357.91|360.41|357.61|360.73|357.93|360.41|357.61|0
1623273300000|2021-06-09 21:15:00|360.35|357.55|360.81|358.01|360.95|358.15|360.35|357.55|0
1623273600000|2021-06-09 21:20:00|360.95|358.15|360.87|358.07|360.95|358.15|360.57|357.77|0
1623273900000|2021-06-09 21:25:00|360.89|358.09|360.73|357.93|361.05|358.25|360.71|357.91|0
1623274200000|2021-06-09 21:30:00|360.68|357.88|360.97|358.17|361.05|358.25|360.68|357.88|0
1623274500000|2021-06-09 21:35:00|360.95|358.15|360.92|358.12|361.05|358.25|360.81|358.01|0
1623274800000|2021-06-09 21:40:00|360.89|358.09|360.78|357.98|360.92|358.12|360.67|357.87|0
1623275100000|2021-06-09 21:45:00|360.62|357.82|360.64|357.84|360.72|357.92|360.51|357.71|0
1623275400000|2021-06-09 21:50:00|360.59|357.79|360.59|357.79|360.64|357.84|360.59|357.79|0
1623275700000|2021-06-09 21:55:00|360.57|357.77|360.7|357.9|360.7|357.9|360.51|357.71|0
1623276000000|2021-06-09 22:00:00|360.19|357.39|359.53|356.73|360.19|357.39|359.35|356.55|0
1623276300000|2021-06-09 22:05:00|359.72|356.92|360.27|357.47|360.64|357.84|359.53|356.73|0
1623276600000|2021-06-09 22:10:00|360.09|357.29|359.9|357.1|360.09|357.29|359.72|356.92|0
1623276900000|2021-06-09 22:15:00|359.72|356.92|359.53|356.73|359.9|357.1|359.53|356.73|0
1623277200000|2021-06-09 22:20:00|359.72|356.92|359.53|356.73|359.72|356.92|359.35|356.55|0
1623277500000|2021-06-09 22:25:00|359.35|356.55|360.08|357.28|360.08|357.28|359.34|356.54|0
1623277800000|2021-06-09 22:30:00|360.27|357.47|359.9|357.1|360.45|357.65|359.71|356.91|0
1623278100000|2021-06-09 22:35:00|359.71|356.91|359.9|357.1|359.9|357.1|359.71|356.91|0
1623278400000|2021-06-09 22:40:00|359.71|356.91|359.71|356.91|359.71|356.91|359.53|356.73|0
1623278700000|2021-06-09 22:45:00|359.89|357.09|359.89|357.09|360.08|357.28|359.52|356.72|0
1623279000000|2021-06-09 22:50:00|359.99|357.19|360.26|357.46|360.45|357.65|359.89|357.09|0
1623279300000|2021-06-09 22:55:00|360.08|357.28|359.89|357.09|360.08|357.28|359.89|357.09|0
1623279600000|2021-06-09 23:00:00|360.08|357.28|360.45|357.65|360.45|357.65|360.08|357.28|0
1623279900000|2021-06-09 23:05:00|360.63|357.83|360.07|357.27|361.19|358.39|360.07|357.27|0
1623280200000|2021-06-09 23:10:00|360.26|357.46|360.26|357.46|360.44|357.64|359.89|357.09|0
1623280500000|2021-06-09 23:15:00|360.17|357.37|360.07|357.27|360.44|357.64|360.07|357.27|0
1623280800000|2021-06-09 23:20:00|360.26|357.46|359.89|357.09|360.26|357.46|359.7|356.9|0
1623281100000|2021-06-09 23:25:00|359.7|356.9|359.51|356.71|360.07|357.27|359.51|356.71|0
1623281400000|2021-06-09 23:30:00|359.33|356.53|358.96|356.16|359.51|356.71|358.96|356.16|0
1623281700000|2021-06-09 23:35:00|359.14|356.34|359.88|357.08|359.98|357.18|359.14|356.34|0
1623282000000|2021-06-09 23:40:00|359.98|357.18|359.88|357.08|360.25|357.45|359.7|356.9|0
1623282300000|2021-06-09 23:45:00|360.81|358.01|360.62|357.82|360.99|358.19|360.62|357.82|0
1623282600000|2021-06-09 23:50:00|360.72|357.92|360.99|358.19|361.17|358.37|360.62|357.82|0
1623282900000|2021-06-09 23:55:00|361.17|358.37|360.8|358|361.54|358.74|360.8|358|0
1623283200000|2021-06-10 00:00:00|360.99|358.19|360.25|357.45|360.99|358.19|360.06|357.26|0
1623283500000|2021-06-10 00:05:00|360.06|357.26|360.43|357.63|360.62|357.82|359.88|357.08|0
1623283800000|2021-06-10 00:10:00|360.61|357.81|361.35|358.55|361.54|358.74|360.43|357.63|0
1623284100000|2021-06-10 00:15:00|361.17|358.37|360.8|358|361.35|358.55|360.61|357.81|0
1623284400000|2021-06-10 00:20:00|360.61|357.81|359.5|356.7|360.98|358.18|359.13|356.33|0
1623284700000|2021-06-10 00:25:00|359.32|356.52|359.5|356.7|359.87|357.07|358.95|356.15|0
1623285000000|2021-06-10 00:30:00|359.68|356.88|359.68|356.88|359.68|356.88|359.31|356.51|0
1623285300000|2021-06-10 00:35:00|359.5|356.7|359.68|356.88|359.87|357.07|359.5|356.7|0
1623285600000|2021-06-10 00:40:00|359.87|357.07|359.68|356.88|359.87|357.07|359.68|356.88|0
1623285900000|2021-06-10 00:45:00|359.87|357.07|359.68|356.88|359.87|357.07|359.49|356.69|0
1623286200000|2021-06-10 00:50:00|359.49|356.69|359.31|356.51|359.49|356.69|359.31|356.51|0
1623286500000|2021-06-10 00:55:00|359.49|356.69|359.68|356.88|359.68|356.88|359.12|356.32|0
1623286800000|2021-06-10 01:00:00|359.86|357.06|359.68|356.88|360.05|357.25|359.49|356.69|0
1623287100000|2021-06-10 01:05:00|359.49|356.69|358.75|355.95|359.49|356.69|358.01|355.21|0
1623287400000|2021-06-10 01:10:00|358.94|356.14|358.75|355.95|359.12|356.32|358.56|355.76|0
1623287700000|2021-06-10 01:15:00|358.93|356.13|359.3|356.5|359.67|356.87|358.75|355.95|0
1623288000000|2021-06-10 01:20:00|359.12|356.32|359.3|356.5|359.49|356.69|358.93|356.13|0
1623288300000|2021-06-10 01:25:00|359.49|356.69|359.3|356.5|359.49|356.69|359.12|356.32|0
1623288600000|2021-06-10 01:30:00|359.48|356.68|358.56|355.76|359.67|356.87|358.37|355.57|0
1623288900000|2021-06-10 01:35:00|358.37|355.57|358.56|355.76|358.74|355.94|358|355.2|0
1623289200000|2021-06-10 01:40:00|358.37|355.57|358.19|355.39|358.74|355.94|358.19|355.39|0
1623289500000|2021-06-10 01:45:00|358.37|355.57|358.37|355.57|358.56|355.76|358|355.2|0
1623289800000|2021-06-10 01:50:00|358.47|355.67|359.29|356.49|359.29|356.49|358.47|355.67|0
1623290100000|2021-06-10 01:55:00|359.11|356.31|359.11|356.31|359.29|356.49|358.92|356.12|0
1623290400000|2021-06-10 02:00:00|358.92|356.12|359.11|356.31|359.66|356.86|358.74|355.94|0
1623290700000|2021-06-10 02:05:00|358.92|356.12|359.29|356.49|359.48|356.68|358.74|355.94|0
1623291000000|2021-06-10 02:10:00|359.11|356.31|359.29|356.49|359.47|356.67|358.92|356.12|0
1623291300000|2021-06-10 02:15:00|359.1|356.3|359.29|356.49|359.47|356.67|359.02|356.22|0
1623291600000|2021-06-10 02:20:00|359.1|356.3|359.29|356.49|359.47|356.67|359.1|356.3|0
1623291900000|2021-06-10 02:25:00|359.1|356.3|358.92|356.12|359.1|356.3|358.83|356.03|0
1623292200000|2021-06-10 02:30:00|358.73|355.93|358.91|356.11|358.91|356.11|358.36|355.56|0
1623292500000|2021-06-10 02:35:00|358.73|355.93|358.91|356.11|359.1|356.3|358.73|355.93|0
1623292800000|2021-06-10 02:40:00|359.1|356.3|359.28|356.48|359.28|356.48|358.73|355.93|0
1623293100000|2021-06-10 02:45:00|359.19|356.39|359.47|356.67|359.47|356.67|359.1|356.3|0
1623293400000|2021-06-10 02:50:00|359.28|356.48|359.28|356.48|359.47|356.67|359.28|356.48|0
1623293700000|2021-06-10 02:55:00|359.09|356.29|359.46|356.66|359.46|356.66|359.09|356.29|0
1623294000000|2021-06-10 03:00:00|359.28|356.48|359.09|356.29|359.46|356.66|359|356.2|0
1623294300000|2021-06-10 03:05:00|359.28|356.48|359.09|356.29|359.28|356.48|358.91|356.11|0
1623294600000|2021-06-10 03:10:00|358.91|356.11|358.9|356.1|359.19|356.39|358.9|356.1|0
1623294900000|2021-06-10 03:15:00|359.09|356.29|359|356.2|359.09|356.29|358.9|356.1|0
1623295200000|2021-06-10 03:20:00|359.09|356.29|359.46|356.66|359.64|356.84|358.9|356.1|0
1623295500000|2021-06-10 03:25:00|359.64|356.84|359.46|356.66|359.64|356.84|359.27|356.47|0
1623295800000|2021-06-10 03:30:00|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1623296100000|2021-06-10 03:35:00|359.08|356.28|358.9|356.1|359.08|356.28|358.9|356.1|0
1623296400000|2021-06-10 03:40:00|358.71|355.91|358.9|356.1|359.08|356.28|358.71|355.91|0
1623296700000|2021-06-10 03:45:00|358.71|355.91|358.9|356.1|358.9|356.1|358.71|355.91|0
1623297000000|2021-06-10 03:50:00|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1623297300000|2021-06-10 03:55:00|358.52|355.72|358.52|355.72|358.52|355.72|358.34|355.54|0
1623297600000|2021-06-10 04:00:00|358.34|355.54|358.34|355.54|358.34|355.54|358.15|355.35|0
1623297900000|2021-06-10 04:05:00|358.52|355.72|358.34|355.54|358.52|355.72|358.34|355.54|0
1623298200000|2021-06-10 04:10:00|358.15|355.35|358.34|355.54|358.52|355.72|358.15|355.35|0
1623298500000|2021-06-10 04:15:00|358.52|355.72|358.52|355.72|358.7|355.9|358.52|355.72|0
1623298800000|2021-06-10 04:20:00|358.62|355.82|358.7|355.9|358.89|356.09|358.62|355.82|0
1623299100000|2021-06-10 04:25:00|358.89|356.09|358.89|356.09|358.89|356.09|358.89|356.09|0
1623299400000|2021-06-10 04:30:00|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1623299700000|2021-06-10 04:35:00|359.25|356.45|359.25|356.45|359.25|356.45|359.25|356.45|0
1623300000000|2021-06-10 04:40:00|359.07|356.27|359.07|356.27|359.25|356.45|359.07|356.27|0
1623300300000|2021-06-10 04:45:00|358.88|356.08|358.7|355.9|358.88|356.08|358.7|355.9|0
1623300600000|2021-06-10 04:50:00|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1623300900000|2021-06-10 04:55:00|359.06|356.26|359.25|356.45|359.43|356.63|359.06|356.26|0
1623301200000|2021-06-10 05:00:00|359.43|356.63|359.43|356.63|359.62|356.82|359.25|356.45|0
1623301500000|2021-06-10 05:05:00|359.25|356.45|359.43|356.63|359.99|357.19|359.25|356.45|0
1623301800000|2021-06-10 05:10:00|359.25|356.45|359.43|356.63|359.62|356.82|359.25|356.45|0
1623302100000|2021-06-10 05:15:00|359.61|356.81|360.17|357.37|360.17|357.37|359.61|356.81|0
1623302400000|2021-06-10 05:20:00|360.08|357.28|359.98|357.18|360.08|357.28|359.8|357|0
1623302700000|2021-06-10 05:25:00|360.17|357.37|359.98|357.18|360.35|357.55|359.98|357.18|0
1623303000000|2021-06-10 05:30:00|360.17|357.37|360.17|357.37|360.35|357.55|359.98|357.18|0
1623303300000|2021-06-10 05:35:00|359.98|357.18|360.35|357.55|360.35|357.55|359.98|357.18|0
1623303600000|2021-06-10 05:40:00|360.53|357.73|360.53|357.73|361.46|358.66|360.53|357.73|0
1623303900000|2021-06-10 05:45:00|360.44|357.64|360.16|357.36|360.53|357.73|359.98|357.18|0
1623304200000|2021-06-10 05:50:00|360.35|357.55|360.53|357.73|360.72|357.92|360.35|357.55|0
1623304500000|2021-06-10 05:55:00|360.72|357.92|360.34|357.54|360.72|357.92|360.16|357.36|0
1623304800000|2021-06-10 06:00:00|360.71|357.91|360.71|357.91|361.08|358.28|360.16|357.36|0
1623305100000|2021-06-10 06:05:00|360.9|358.1|361.45|358.65|361.45|358.65|360.53|357.73|0
1623305400000|2021-06-10 06:10:00|361.36|358.56|361.08|358.28|362.2|359.4|360.9|358.1|0
1623305700000|2021-06-10 06:15:00|361.18|358.38|360.62|357.82|361.27|358.47|360.52|357.72|0
1623306000000|2021-06-10 06:20:00|360.71|357.91|360.71|357.91|360.89|358.09|360.34|357.54|0
1623306300000|2021-06-10 06:25:00|360.52|357.72|360.52|357.72|360.52|357.72|360.34|357.54|0
1623306600000|2021-06-10 06:30:00|360.71|357.91|360.89|358.09|360.89|358.09|360.15|357.35|0
1623306900000|2021-06-10 06:35:00|361.08|358.28|362.19|359.39|362.75|359.95|361.08|358.28|0
1623307200000|2021-06-10 06:40:00|362.37|359.57|362|359.2|362.56|359.76|362|359.2|0
1623307500000|2021-06-10 06:45:00|361.91|359.11|362.19|359.39|362.56|359.76|361.45|358.65|0
1623307800000|2021-06-10 06:50:00|362|359.2|362|359.2|362.56|359.76|361.81|359.01|0
1623308100000|2021-06-10 06:55:00|362.19|359.39|361.63|358.83|362.19|359.39|361.63|358.83|0
1623308400000|2021-06-10 07:00:00|361.81|359.01|362.37|359.57|363.02|360.22|361.26|358.46|0
1623308700000|2021-06-10 07:05:00|362.17|359.77|362.91|360.51|363.1|360.7|361.8|359.4|0
1623309000000|2021-06-10 07:10:00|363.1|360.7|366.45|364.05|367.95|365.55|362.91|360.51|0
1623309300000|2021-06-10 07:15:00|366.55|364.15|364.77|362.37|366.64|364.24|364.49|362.09|0
1623309600000|2021-06-10 07:20:00|364.4|362|363.84|361.44|364.77|362.37|362.91|360.51|0
1623309900000|2021-06-10 07:25:00|363.65|361.25|364.21|361.81|364.21|361.81|363.09|360.69|0
1623310200000|2021-06-10 07:30:00|364.4|362|364.77|362.37|364.95|362.55|363.19|360.79|0
1623310500000|2021-06-10 07:35:00|365.14|362.74|363.83|361.43|365.14|362.74|363.65|361.25|0
1623310800000|2021-06-10 07:40:00|363.74|361.34|362.9|360.5|363.74|361.34|362.35|359.95|0
1623311100000|2021-06-10 07:45:00|363.09|360.69|361.6|359.2|363.46|361.06|361.6|359.2|0
1623311400000|2021-06-10 07:50:00|361.23|358.83|361.6|359.2|361.97|359.57|360.86|358.46|0
1623311700000|2021-06-10 07:55:00|361.51|359.11|360.67|358.27|361.78|359.38|360.67|358.27|0
1623312000000|2021-06-10 08:00:00|360.86|358.46|363.08|360.68|363.83|361.43|360.67|358.27|0
1623312300000|2021-06-10 08:05:00|363.18|360.78|364.2|361.8|364.3|361.9|363.08|360.68|0
1623312600000|2021-06-10 08:10:00|364.01|361.61|363.64|361.24|364.76|362.36|363.64|361.24|0
1623312900000|2021-06-10 08:15:00|363.74|361.34|364.76|362.36|364.76|362.36|363.45|361.05|0
1623313200000|2021-06-10 08:20:00|364.85|362.45|364.57|362.17|365.32|362.92|364.38|361.98|0
1623313500000|2021-06-10 08:25:00|364.75|362.35|366.06|363.66|366.06|363.66|364.38|361.98|0
1623313800000|2021-06-10 08:30:00|366.25|363.85|364.01|361.61|366.25|363.85|363.82|361.42|0
1623314100000|2021-06-10 08:35:00|363.82|361.42|363.26|360.86|363.82|361.42|362.52|360.12|0
1623314400000|2021-06-10 08:40:00|363.45|361.05|363.26|360.86|363.45|361.05|362.52|360.12|0
1623314700000|2021-06-10 08:45:00|363.45|361.05|364|361.6|364|361.6|363.26|360.86|0
1623315000000|2021-06-10 08:50:00|364.19|361.79|362.33|359.93|364.38|361.98|362.14|359.74|0
1623315300000|2021-06-10 08:55:00|362.14|359.74|361.96|359.56|362.33|359.93|361.96|359.56|0
1623315600000|2021-06-10 09:00:00|361.77|359.37|361.58|359.18|362.14|359.74|361.21|358.81|0
1623315900000|2021-06-10 09:05:00|361.77|359.37|361.77|359.37|361.77|359.37|361.21|358.81|0
1623316200000|2021-06-10 09:10:00|361.58|359.18|361.95|359.55|361.95|359.55|361.39|358.99|0
1623316500000|2021-06-10 09:15:00|361.86|359.46|360.84|358.44|361.95|359.55|360.65|358.25|0
1623316800000|2021-06-10 09:20:00|360.65|358.25|362.32|359.92|362.32|359.92|360.65|358.25|0
1623317100000|2021-06-10 09:25:00|362.13|359.73|361.76|359.36|362.32|359.92|361.58|359.18|0
1623317400000|2021-06-10 09:30:00|361.95|359.55|361.2|358.8|362.69|360.29|361.02|358.62|0
1623317700000|2021-06-10 09:35:00|361.02|358.62|361.2|358.8|361.95|359.55|361.02|358.62|0
1623318000000|2021-06-10 09:40:00|361.02|358.62|361.39|358.99|361.39|358.99|360.83|358.43|0
1623318300000|2021-06-10 09:45:00|361.57|359.17|362.87|360.47|363.06|360.66|361.39|358.99|0
1623318600000|2021-06-10 09:50:00|363.06|360.66|362.13|359.73|363.06|360.66|362.04|359.64|0
1623318900000|2021-06-10 09:55:00|361.94|359.54|361.01|358.61|362.13|359.73|360.83|358.43|0
1623319200000|2021-06-10 10:00:00|360.83|358.43|360.45|358.05|361.01|358.61|360.09|357.69|0
1623319500000|2021-06-10 10:05:00|360.64|358.24|359.53|357.13|360.64|358.24|359.53|357.13|0
1623319800000|2021-06-10 10:10:00|359.71|357.31|359.9|357.5|359.9|357.5|359.16|356.76|0
1623320100000|2021-06-10 10:15:00|359.99|357.59|360.08|357.68|360.45|358.05|359.71|357.31|0
1623320400000|2021-06-10 10:20:00|359.9|357.5|359.89|357.49|360.45|358.05|359.44|357.04|0
1623320700000|2021-06-10 10:25:00|360.08|357.68|360.45|358.05|360.45|358.05|359.89|357.49|0
1623321000000|2021-06-10 10:30:00|360.63|358.23|360.63|358.23|361.19|358.79|360.63|358.23|0
1623321300000|2021-06-10 10:35:00|360.82|358.42|360.82|358.42|361.1|358.7|360.45|358.05|0
1623321600000|2021-06-10 10:40:00|361|358.6|360.82|358.42|361|358.6|360.26|357.86|0
1623321900000|2021-06-10 10:45:00|360.63|358.23|361.56|359.16|361.74|359.34|360.44|358.04|0
1623322200000|2021-06-10 10:50:00|361.37|358.97|361.18|358.78|361.56|359.16|361.18|358.78|0
1623322500000|2021-06-10 10:55:00|361|358.6|361.55|359.15|361.55|359.15|360.44|358.04|0
1623322800000|2021-06-10 11:00:00|361.74|359.34|361.65|359.25|361.93|359.53|360.81|358.41|0
1623323100000|2021-06-10 11:05:00|361.55|359.15|361.55|359.15|362.48|360.08|361.37|358.97|0
1623323400000|2021-06-10 11:10:00|361.37|358.97|360.62|358.22|361.55|359.15|360.62|358.22|0
1623323700000|2021-06-10 11:15:00|360.25|357.85|360.99|358.59|361.18|358.78|359.7|357.3|0
1623324000000|2021-06-10 11:20:00|360.81|358.41|361.55|359.15|361.92|359.52|360.62|358.22|0
1623324300000|2021-06-10 11:25:00|361.73|359.33|362.66|360.26|363.22|360.82|361.36|358.96|0
1623324600000|2021-06-10 11:30:00|362.48|360.08|366.39|363.99|367.14|364.74|362.48|360.08|0
1623324900000|2021-06-10 11:35:00|366.95|364.55|365.27|362.87|366.95|364.55|364.89|362.49|0
1623325200000|2021-06-10 11:40:00|365.08|362.68|364.71|362.31|365.27|362.87|364.52|362.12|0
1623325500000|2021-06-10 11:45:00|364.8|362.4|362.66|360.26|364.8|362.4|359.87|357.47|0
1623325800000|2021-06-10 11:50:00|362.47|360.07|361.17|358.77|363.03|360.63|361.17|358.77|0
1623326100000|2021-06-10 11:55:00|361.36|358.96|362.65|360.25|362.84|360.44|361.17|358.77|0
1623326400000|2021-06-10 12:00:00|363.03|360.63|363.4|361|364.05|361.65|362.47|360.07|0
1623326700000|2021-06-10 12:05:00|363.21|360.81|362.38|359.98|363.4|361|362.1|359.7|0
1623327000000|2021-06-10 12:10:00|362.28|359.88|361.75|359.35|362.65|360.25|361.15|358.75|0
1623327300000|2021-06-10 12:15:00|361.57|359.17|362.31|359.91|362.68|360.28|361.2|358.8|0
1623327600000|2021-06-10 12:20:00|362.12|359.72|361.01|358.61|362.12|359.72|360.64|358.24|0
1623327900000|2021-06-10 12:25:00|361.1|358.7|362.77|360.37|362.86|360.46|361.01|358.61|0
1623328200000|2021-06-10 12:30:00|362.4|360|362.87|360.47|371.46|369.06|361.94|359.54|0
1623328500000|2021-06-10 12:35:00|363.05|360.65|359.52|357.12|364.54|362.14|359.52|357.12|0
1623328800000|2021-06-10 12:40:00|358.41|356.01|359.71|357.31|359.89|357.49|356.01|353.61|0
1623329100000|2021-06-10 12:45:00|359.52|357.12|357.48|355.08|360.82|358.42|357.48|355.08|0
1623329400000|2021-06-10 12:50:00|357.3|354.9|358.69|356.29|359.33|356.93|356.93|354.53|0
1623329700000|2021-06-10 12:55:00|358.59|356.19|353.61|351.21|358.96|356.56|352.88|350.48|0
1623330000000|2021-06-10 13:00:00|353.79|351.39|353.43|351.03|353.79|351.39|351.41|349.01|0
1623330300000|2021-06-10 13:05:00|353.06|350.66|353.79|351.39|353.98|351.58|352.51|350.11|0
1623330600000|2021-06-10 13:10:00|353.61|351.21|353.06|350.66|354.16|351.76|352.51|350.11|0
1623330900000|2021-06-10 13:15:00|352.87|350.47|352.32|349.92|353.61|351.21|351.95|349.55|0
1623331200000|2021-06-10 13:20:00|352.14|349.74|352.32|349.92|352.87|350.47|351.95|349.55|0
1623331500000|2021-06-10 13:25:00|352.14|349.74|352.13|349.73|352.5|350.1|351.4|349|0
1623331800000|2021-06-10 13:30:00|351.95|349.55|346.65|344.25|352.32|349.92|346.11|343.71|0
1623332100000|2021-06-10 13:35:00|346.29|343.89|343.59|341.19|346.49|344.09|341.35|338.95|0
1623332400000|2021-06-10 13:40:00|342.69|340.29|344.67|342.27|345.39|342.99|341.97|339.57|0
1623332700000|2021-06-10 13:45:00|344.31|341.91|343.23|340.83|344.31|341.91|342.69|340.29|0
1623333000000|2021-06-10 13:50:00|343.05|340.65|341.96|339.56|343.77|341.37|341.78|339.38|0
1623333300000|2021-06-10 13:55:00|342.14|339.74|343.76|341.36|344.31|341.91|341.78|339.38|0
1623333600000|2021-06-10 14:00:00|343.58|341.18|342.14|339.74|343.58|341.18|341.06|338.66|0
1623333900000|2021-06-10 14:05:00|342.5|340.1|345.03|342.63|345.21|342.81|341.96|339.56|0
1623334200000|2021-06-10 14:10:00|344.85|342.45|346.84|344.44|347.47|345.07|344.85|342.45|0
1623334500000|2021-06-10 14:15:00|347.02|344.62|345.93|343.53|347.02|344.62|345.21|342.81|0
1623334800000|2021-06-10 14:20:00|345.75|343.35|346.83|344.43|348.29|345.89|345.75|343.35|0
1623335100000|2021-06-10 14:25:00|347.01|344.61|347.38|344.98|347.92|345.52|346.11|343.71|0
1623335400000|2021-06-10 14:30:00|347.19|344.79|346.35|343.95|348.1|345.7|346.27|343.87|0
1623335700000|2021-06-10 14:35:00|347.18|344.78|351.01|348.61|351.01|348.61|346.64|344.24|0
1623336000000|2021-06-10 14:40:00|351.19|348.79|352.1|349.7|352.47|350.07|350.64|348.24|0
1623336300000|2021-06-10 14:45:00|352.29|349.89|357.25|354.85|357.35|354.95|352.29|349.89|0
1623336600000|2021-06-10 14:50:00|356.88|354.48|361.32|358.92|361.32|358.92|356.33|353.93|0
1623336900000|2021-06-10 14:55:00|362.62|360.22|356.14|353.74|362.62|360.22|356.14|353.74|0
1623337200000|2021-06-10 15:00:00|356.33|353.93|354.36|351.96|358.54|356.14|353.62|351.22|0
1623337500000|2021-06-10 15:05:00|354.54|352.14|353.62|351.22|356.58|354.18|353.43|351.03|0
1623337800000|2021-06-10 15:10:00|353.25|350.85|352.79|350.39|354.54|352.14|352.51|350.11|0
1623338100000|2021-06-10 15:15:00|352.88|350.48|351.4|349|353.25|350.85|351.22|348.82|0
1623338400000|2021-06-10 15:20:00|351.59|349.19|350.12|347.72|352.14|349.74|350.12|347.72|0
1623338700000|2021-06-10 15:25:00|349.93|347.53|349.38|346.98|350.3|347.9|349.2|346.8|0
1623339000000|2021-06-10 15:30:00|349.2|346.8|349.01|346.61|349.38|346.98|348.65|346.25|0
1623339300000|2021-06-10 15:35:00|348.83|346.43|348.46|346.06|348.83|346.43|347.73|345.33|0
1623339600000|2021-06-10 15:40:00|348.65|346.25|349.74|347.34|351.58|349.18|347.73|345.33|0
1623339900000|2021-06-10 15:45:00|349.56|347.16|347.73|345.33|349.56|347.16|347.36|344.96|0
1623340200000|2021-06-10 15:50:00|347.55|345.15|348.28|345.88|348.83|346.43|347.09|344.69|0
1623340500000|2021-06-10 15:55:00|348.09|345.69|347.36|344.96|348.28|345.88|347.36|344.96|0
1623340800000|2021-06-10 16:00:00|347.18|344.78|347.18|344.78|347.91|345.51|346.45|344.05|0
1623341100000|2021-06-10 16:05:00|346.99|344.59|348.64|346.24|349.74|347.34|346.44|344.04|0
1623341400000|2021-06-10 16:10:00|348.27|345.87|348.82|346.42|349.92|347.52|347.72|345.32|0
1623341700000|2021-06-10 16:15:00|348.64|346.24|347.72|345.32|348.64|346.24|347.17|344.77|0
1623342000000|2021-06-10 16:20:00|347.54|345.14|348.63|346.23|349|346.6|347.17|344.77|0
1623342300000|2021-06-10 16:25:00|348.45|346.05|349|346.6|349|346.6|347.72|345.32|0
1623342600000|2021-06-10 16:30:00|348.45|346.05|346.99|344.59|348.82|346.42|346.62|344.22|0
1623342900000|2021-06-10 16:35:00|346.8|344.4|344.98|342.58|347.35|344.95|344.61|342.21|0
1623343200000|2021-06-10 16:40:00|345.16|342.76|344.79|342.39|345.52|343.12|344.79|342.39|0
1623343500000|2021-06-10 16:45:00|344.61|342.21|344.43|342.03|345.34|342.94|344.43|342.03|0
1623343800000|2021-06-10 16:50:00|344.61|342.21|344.43|342.03|345.34|342.94|344.24|341.84|0
1623344100000|2021-06-10 16:55:00|344.61|342.21|344.68|342.28|346.24|343.84|344.43|342.03|0
1623344400000|2021-06-10 17:00:00|344.5|342.1|344.68|342.28|345.77|343.37|344.13|341.73|0
1623344700000|2021-06-10 17:05:00|344.49|342.09|343.95|341.55|344.68|342.28|343.59|341.19|0
1623345000000|2021-06-10 17:10:00|343.77|341.37|344.13|341.73|344.41|342.01|343.58|341.18|0
1623345300000|2021-06-10 17:15:00|343.95|341.55|344.13|341.73|344.86|342.46|343.58|341.18|0
1623345600000|2021-06-10 17:20:00|344.31|341.91|344.67|342.27|344.85|342.45|343.95|341.55|0
1623345900000|2021-06-10 17:25:00|344.85|342.45|345.76|343.36|345.94|343.54|344.85|342.45|0
1623346200000|2021-06-10 17:30:00|345.4|343|345.94|343.54|347.22|344.82|345.4|343|0
1623346500000|2021-06-10 17:35:00|345.76|343.36|345.58|343.18|346.85|344.45|345.58|343.18|0
1623346800000|2021-06-10 17:40:00|345.4|343|345.21|342.81|345.58|343.18|344.85|342.45|0
1623347100000|2021-06-10 17:45:00|345.03|342.63|345.03|342.63|345.21|342.81|344.48|342.08|0
1623347400000|2021-06-10 17:50:00|344.85|342.45|344.3|341.9|345.03|342.63|344.12|341.72|0
1623347700000|2021-06-10 17:55:00|344.12|341.72|343.39|340.99|344.21|341.81|343.39|340.99|0
1623348000000|2021-06-10 18:00:00|343.21|340.81|343.75|341.35|344.12|341.72|343.21|340.81|0
1623348300000|2021-06-10 18:05:00|343.57|341.17|343.93|341.53|343.93|341.53|343.39|340.99|0
1623348600000|2021-06-10 18:10:00|344.12|341.72|344.3|341.9|344.84|342.44|343.75|341.35|0
1623348900000|2021-06-10 18:15:00|344.11|341.71|344.48|342.08|344.84|342.44|343.75|341.35|0
1623349200000|2021-06-10 18:20:00|344.57|342.17|345.93|343.53|345.93|343.53|344.21|341.81|0
1623349500000|2021-06-10 18:25:00|346.11|343.71|343.29|340.89|346.29|343.89|342.74|340.34|0
1623349800000|2021-06-10 18:30:00|343.1|340.7|342.73|340.33|343.65|341.25|342.55|340.15|0
1623350100000|2021-06-10 18:35:00|342.92|340.52|343.83|341.43|344.02|341.62|342.55|340.15|0
1623350400000|2021-06-10 18:40:00|343.75|341.35|343.28|340.88|343.83|341.43|342.92|340.52|0
1623350700000|2021-06-10 18:45:00|343.65|341.25|343.28|340.88|345.3|342.9|343.1|340.7|0
1623351000000|2021-06-10 18:50:00|343.46|341.06|342.36|339.96|343.46|341.06|342|339.6|0
1623351300000|2021-06-10 18:55:00|342.55|340.15|342.36|339.96|342.55|340.15|341.99|339.59|0
1623351600000|2021-06-10 19:00:00|342.18|339.78|344.75|342.35|344.75|342.35|342.09|339.69|0
1623351900000|2021-06-10 19:05:00|344.56|342.16|343.46|341.06|345.48|343.08|343.28|340.88|0
1623352200000|2021-06-10 19:10:00|343.28|340.88|343.83|341.43|344.01|341.61|343.09|340.69|0
1623352500000|2021-06-10 19:15:00|343.64|341.24|344.01|341.61|344.19|341.79|343.27|340.87|0
1623352800000|2021-06-10 19:20:00|344.19|341.79|344.19|341.79|344.56|342.16|343.64|341.24|0
1623353100000|2021-06-10 19:25:00|344.01|341.61|344.56|342.16|345.57|343.17|344.01|341.61|0
1623353400000|2021-06-10 19:30:00|344.93|342.53|345.66|343.26|346.03|343.63|343.27|340.87|0
1623353700000|2021-06-10 19:35:00|345.48|343.08|344.92|342.52|346.21|343.81|344.37|341.97|0
1623354000000|2021-06-10 19:40:00|345.11|342.71|345.84|343.44|345.84|343.44|344.56|342.16|0
1623354300000|2021-06-10 19:45:00|345.66|343.26|346.4|344|346.95|344.55|345.66|343.26|0
1623354600000|2021-06-10 19:50:00|344.74|342.34|343.56|341.16|345.11|342.71|341.9|339.5|0
1623354900000|2021-06-10 19:55:00|343.37|340.97|343.74|341.34|344.3|341.9|342.08|339.68|0
1623355200000|2021-06-10 20:00:00|343|340.6|342.45|340.05|343.19|340.79|341.81|339.41|0
1623355500000|2021-06-10 20:05:00|342.27|339.87|342.63|340.23|343|340.6|342.27|339.87|0
1623355800000|2021-06-10 20:10:00|342.82|340.42|344.2|341.8|344.29|341.89|342.73|340.33|0
1623356100000|2021-06-10 20:15:00|344.12|341.4|344.23|341.43|344.5|341.7|343.91|341.11|0
1623356400000|2021-06-10 20:20:00|344.17|341.37|344.23|341.43|344.52|341.72|344.15|341.35|0
1623356700000|2021-06-10 20:25:00|344.2|341.4|344.04|341.24|344.2|341.4|343.71|340.91|0
1623357000000|2021-06-10 20:30:00|344.22|341.42|343.11|340.31|344.22|341.42|342.92|340.12|0
1623357300000|2021-06-10 20:35:00|342.92|340.12|342.74|339.94|343.11|340.31|342.55|339.75|0
1623357600000|2021-06-10 20:40:00|342.55|339.75|342.74|339.94|342.92|340.12|342.55|339.75|0
1623357900000|2021-06-10 20:45:00|342.92|340.12|342.55|339.75|342.92|340.12|342.55|339.75|0
1623358200000|2021-06-10 20:50:00|342.74|339.94|342.73|339.93|342.74|339.94|342.55|339.75|0
1623358500000|2021-06-10 20:55:00|342.92|340.12|342.92|340.12|343.1|340.3|342.55|339.75|0
1623358800000|2021-06-10 21:00:00|342.74|339.94|342.95|340.15|342.95|340.15|342.74|339.94|0
1623359100000|2021-06-10 21:05:00|342.92|340.12|343.11|340.31|343.11|340.31|342.84|340.04|0
1623359400000|2021-06-10 21:10:00|343|340.2|343|340.2|343.22|340.42|342.87|340.07|0
1623359700000|2021-06-10 21:15:00|342.9|340.1|342.63|339.83|342.9|340.1|342.6|339.8|0
1623360000000|2021-06-10 21:20:00|342.6|339.8|342.54|339.74|342.6|339.8|342.54|339.74|0
1623360300000|2021-06-10 21:25:00|342.62|339.82|342.6|339.8|342.62|339.82|342.6|339.8|0
1623360600000|2021-06-10 21:30:00|342.62|339.82|342.6|339.8|342.62|339.82|342.57|339.77|0
1623360900000|2021-06-10 21:35:00|342.57|339.77|342.6|339.8|342.6|339.8|342.54|339.74|0
1623361500000|2021-06-10 21:45:00|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1623361800000|2021-06-10 21:50:00|342.62|339.82|342.51|339.71|342.62|339.82|342.43|339.63|0
1623362100000|2021-06-10 21:55:00|342.43|339.63|342.37|339.57|342.45|339.65|342.37|339.57|0
1623362400000|2021-06-10 22:00:00|342.35|339.55|342.62|339.82|342.99|340.19|342.35|339.55|0
1623362700000|2021-06-10 22:05:00|342.44|339.64|342.25|339.45|342.62|339.82|342.25|339.45|0
1623363000000|2021-06-10 22:10:00|342.62|339.82|342.9|340.1|342.9|340.1|342.62|339.82|0
1623363300000|2021-06-10 22:15:00|342.8|340|343.36|340.56|343.36|340.56|342.8|340|0
1623363600000|2021-06-10 22:20:00|342.99|340.19|342.62|339.82|342.99|340.19|342.62|339.82|0
1623363900000|2021-06-10 22:25:00|342.8|340|342.8|340|343.17|340.37|342.8|340|0
1623364200000|2021-06-10 22:30:00|342.98|340.18|342.98|340.18|343.17|340.37|342.8|340|0
1623364500000|2021-06-10 22:35:00|343.17|340.37|342.8|340|343.17|340.37|342.8|340|0
1623364800000|2021-06-10 22:40:00|342.98|340.18|343.35|340.55|343.45|340.65|342.98|340.18|0
1623365100000|2021-06-10 22:45:00|343.53|340.73|343.08|340.28|343.53|340.73|342.98|340.18|0
1623365400000|2021-06-10 22:50:00|343.16|340.36|342.98|340.18|343.16|340.36|342.98|340.18|0
1623365700000|2021-06-10 22:55:00|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1623366000000|2021-06-10 23:00:00|342.98|340.18|343.16|340.36|343.35|340.55|342.98|340.18|0
1623366300000|2021-06-10 23:05:00|342.98|340.18|342.98|340.18|343.16|340.36|342.98|340.18|0
1623366600000|2021-06-10 23:10:00|343.16|340.36|343.71|340.91|343.71|340.91|342.98|340.18|0
1623366900000|2021-06-10 23:15:00|343.53|340.73|343.16|340.36|343.53|340.73|343.16|340.36|0
1623367200000|2021-06-10 23:20:00|343.34|340.54|343.71|340.91|343.89|341.09|343.34|340.54|0
1623367500000|2021-06-10 23:25:00|343.52|340.72|342.79|339.99|343.52|340.72|342.79|339.99|0
1623367800000|2021-06-10 23:30:00|342.88|340.08|342.6|339.8|342.97|340.17|342.6|339.8|0
1623368100000|2021-06-10 23:35:00|342.7|339.9|342.78|339.98|342.97|340.17|342.6|339.8|0
1623368400000|2021-06-10 23:40:00|342.88|340.08|343.52|340.72|343.7|340.9|342.88|340.08|0
1623368700000|2021-06-10 23:45:00|343.34|340.54|342.97|340.17|343.52|340.72|342.6|339.8|0
1623369000000|2021-06-10 23:50:00|343.15|340.35|343.89|341.09|344.26|341.46|342.97|340.17|0
1623369300000|2021-06-10 23:55:00|344.07|341.27|343.7|340.9|344.26|341.46|343.7|340.9|0
1623369600000|2021-06-11 00:00:00|343.52|340.72|343.88|341.08|344.62|341.82|343.52|340.72|0
1623369900000|2021-06-11 00:05:00|344.07|341.27|342.22|339.42|344.07|341.27|342.04|339.24|0
1623370200000|2021-06-11 00:10:00|342.14|339.34|342.22|339.42|342.59|339.79|342.04|339.24|0
1623370500000|2021-06-11 00:15:00|342.13|339.33|341.85|339.05|342.13|339.33|341.85|339.05|0
1623370800000|2021-06-11 00:20:00|341.67|338.87|342.96|340.16|342.96|340.16|341.67|338.87|0
1623371100000|2021-06-11 00:25:00|343.14|340.34|345.17|342.37|345.36|342.56|343.14|340.34|0
1623371400000|2021-06-11 00:30:00|345.36|342.56|344.8|342|345.54|342.74|344.25|341.45|0
1623371700000|2021-06-11 00:35:00|344.99|342.19|344.25|341.45|345.91|343.11|344.25|341.45|0
1623372000000|2021-06-11 00:40:00|344.24|341.44|343.69|340.89|344.34|341.54|343.69|340.89|0
1623372300000|2021-06-11 00:45:00|343.87|341.07|343.5|340.7|343.87|341.07|343.5|340.7|0
1623372600000|2021-06-11 00:50:00|343.6|340.8|343.5|340.7|343.78|340.98|343.5|340.7|0
1623372900000|2021-06-11 00:55:00|343.32|340.52|342.03|339.23|343.32|340.52|342.03|339.23|0
1623373200000|2021-06-11 01:00:00|341.84|339.04|342.21|339.41|342.76|339.96|341.48|338.68|0
1623373500000|2021-06-11 01:05:00|342.4|339.6|341.84|339.04|342.4|339.6|341.66|338.86|0
1623373800000|2021-06-11 01:10:00|341.66|338.86|341.84|339.04|342.03|339.23|341.66|338.86|0
1623374100000|2021-06-11 01:15:00|341.94|339.14|341.29|338.49|342.02|339.22|341.29|338.49|0
1623374400000|2021-06-11 01:20:00|341.47|338.67|342.02|339.22|342.21|339.41|341.47|338.67|0
1623374700000|2021-06-11 01:25:00|342.21|339.41|341.47|338.67|342.21|339.41|341.29|338.49|0
1623375000000|2021-06-11 01:30:00|341.29|338.49|341.65|338.85|342.39|339.59|341.29|338.49|0
1623375300000|2021-06-11 01:35:00|341.47|338.67|341.28|338.48|341.65|338.85|341.1|338.3|0
1623375600000|2021-06-11 01:40:00|341.1|338.3|341.1|338.3|341.28|338.48|340.91|338.11|0
1623375900000|2021-06-11 01:45:00|341.28|338.48|341.1|338.3|341.28|338.48|340.91|338.11|0
1623376200000|2021-06-11 01:50:00|340.91|338.11|340.91|338.11|340.91|338.11|340.91|338.11|0
1623376500000|2021-06-11 01:55:00|341.1|338.3|341.28|338.48|341.46|338.66|340.91|338.11|0
1623376800000|2021-06-11 02:00:00|341.46|338.66|342.57|339.77|342.57|339.77|341.46|338.66|0
1623377100000|2021-06-11 02:05:00|342.75|339.95|343.67|340.87|343.67|340.87|342.75|339.95|0
1623377400000|2021-06-11 02:10:00|343.49|340.69|343.21|340.41|343.49|340.69|342.75|339.95|0
1623377700000|2021-06-11 02:15:00|343.3|340.5|342.56|339.76|343.3|340.5|342.56|339.76|0
1623378000000|2021-06-11 02:20:00|342.66|339.86|342.56|339.76|342.75|339.95|342.56|339.76|0
1623378300000|2021-06-11 02:25:00|342.38|339.58|342.74|339.94|342.74|339.94|342.38|339.58|0
1623378600000|2021-06-11 02:30:00|342.65|339.85|342.56|339.76|342.74|339.94|342.56|339.76|0
1623379500000|2021-06-11 02:45:00|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1623379800000|2021-06-11 02:50:00|342.19|339.39|342.46|339.66|342.55|339.75|342.19|339.39|0
1623380100000|2021-06-11 02:55:00|342.37|339.57|342.37|339.57|342.55|339.75|342.37|339.57|0
1623380400000|2021-06-11 03:00:00|342.18|339.38|342.18|339.38|342.37|339.57|342.18|339.38|0
1623380700000|2021-06-11 03:05:00|342.37|339.57|342.55|339.75|342.55|339.75|342.18|339.38|0
1623381000000|2021-06-11 03:10:00|342.73|339.93|342.46|339.66|342.73|339.93|342.36|339.56|0
1623381300000|2021-06-11 03:15:00|342.36|339.56|342.36|339.56|342.73|339.93|342.36|339.56|0
1623381600000|2021-06-11 03:20:00|342.18|339.38|341.99|339.19|342.36|339.56|341.99|339.19|0
1623381900000|2021-06-11 03:25:00|342.18|339.38|341.99|339.19|342.18|339.38|341.99|339.19|0
1623382200000|2021-06-11 03:30:00|342.18|339.38|341.81|339.01|342.18|339.38|341.81|339.01|0
1623382500000|2021-06-11 03:35:00|341.9|339.1|341.81|339.01|341.9|339.1|341.81|339.01|0
1623382800000|2021-06-11 03:40:00|341.62|338.82|341.44|338.64|341.81|339.01|341.35|338.55|0
1623383400000|2021-06-11 03:50:00|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1623383700000|2021-06-11 03:55:00|341.62|338.82|341.43|338.63|341.62|338.82|341.43|338.63|0
1623384600000|2021-06-11 04:10:00|341.61|338.81|341.61|338.81|341.61|338.81|341.43|338.63|0
1623384900000|2021-06-11 04:15:00|341.43|338.63|341.24|338.44|341.61|338.81|341.24|338.44|0
1623385200000|2021-06-11 04:20:00|341.43|338.63|341.43|338.63|341.43|338.63|341.24|338.44|0
1623385500000|2021-06-11 04:25:00|341.24|338.44|341.24|338.44|341.43|338.63|341.24|338.44|0
1623385800000|2021-06-11 04:30:00|341.15|338.35|341.24|338.44|341.24|338.44|341.15|338.35|0
1623386100000|2021-06-11 04:35:00|341.15|338.35|341.06|338.26|341.24|338.44|341.06|338.26|0
1623386400000|2021-06-11 04:40:00|340.87|338.07|340.87|338.07|341.06|338.26|340.87|338.07|0
1623386700000|2021-06-11 04:45:00|340.97|338.17|341.05|338.25|341.05|338.25|340.87|338.07|0
1623387000000|2021-06-11 04:50:00|341.24|338.44|341.6|338.8|341.6|338.8|341.24|338.44|0
1623387300000|2021-06-11 04:55:00|341.42|338.62|341.42|338.62|341.42|338.62|341.42|338.62|0
1623387600000|2021-06-11 05:00:00|341.79|338.99|341.42|338.62|341.97|339.17|341.42|338.62|0
1623387900000|2021-06-11 05:05:00|341.33|338.53|341.78|338.98|341.79|338.99|341.23|338.43|0
1623388200000|2021-06-11 05:10:00|341.7|338.9|341.97|339.17|341.97|339.17|341.6|338.8|0
1623388500000|2021-06-11 05:15:00|342.15|339.35|341.88|339.08|342.15|339.35|341.78|338.98|0
1623388800000|2021-06-11 05:20:00|341.78|338.98|341.6|338.8|341.78|338.98|341.41|338.61|0
1623389100000|2021-06-11 05:25:00|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1623389400000|2021-06-11 05:30:00|342.28|339.48|342.77|339.97|342.77|339.97|342.28|339.48|0
1623389700000|2021-06-11 05:35:00|342.59|339.79|342.41|339.61|342.77|339.97|342.22|339.42|0
1623390000000|2021-06-11 05:40:00|342.22|339.42|342.22|339.42|342.41|339.61|342.22|339.42|0
1623390300000|2021-06-11 05:45:00|342.4|339.6|342.22|339.42|342.4|339.6|342.22|339.42|0
1623390600000|2021-06-11 05:50:00|342.4|339.6|342.22|339.42|342.4|339.6|342.22|339.42|0
1623390900000|2021-06-11 05:55:00|342.4|339.6|342.22|339.42|342.4|339.6|342.22|339.42|0
1623391200000|2021-06-11 06:00:00|342.4|339.6|343.13|340.33|343.32|340.52|342.4|339.6|0
1623391500000|2021-06-11 06:05:00|343.32|340.52|342.95|340.15|343.32|340.52|342.77|339.97|0
1623391800000|2021-06-11 06:10:00|342.77|339.97|343.5|340.7|343.68|340.88|342.58|339.78|0
1623392100000|2021-06-11 06:15:00|343.59|340.79|344.23|341.43|344.23|341.43|343.32|340.52|0
1623392400000|2021-06-11 06:20:00|344.05|341.25|345.34|342.54|345.34|342.54|343.87|341.07|0
1623392700000|2021-06-11 06:25:00|345.25|342.45|344.97|342.17|345.25|342.45|344.78|341.98|0
1623393000000|2021-06-11 06:30:00|345.15|342.35|344.6|341.8|345.15|342.35|344.41|341.61|0
1623393300000|2021-06-11 06:35:00|344.41|341.61|344.6|341.8|344.78|341.98|344.41|341.61|0
1623393600000|2021-06-11 06:40:00|344.41|341.61|344.6|341.8|344.96|342.16|344.41|341.61|0
1623393900000|2021-06-11 06:45:00|344.51|341.71|344.59|341.79|344.78|341.98|344.51|341.71|0
1623394200000|2021-06-11 06:50:00|344.51|341.71|344.41|341.61|344.59|341.79|344.41|341.61|0
1623394500000|2021-06-11 06:55:00|344.23|341.43|343.3|340.5|344.23|341.43|343.3|340.5|0
1623394800000|2021-06-11 07:00:00|343.4|340.6|344.28|341.48|344.78|341.98|343.4|340.6|0
1623395100000|2021-06-11 07:05:00|344.17|341.77|343.62|341.22|344.36|341.96|343.62|341.22|0
1623395400000|2021-06-11 07:10:00|343.53|341.13|344.17|341.77|344.35|341.95|343.53|341.13|0
1623395700000|2021-06-11 07:15:00|344.27|341.87|344.35|341.95|344.54|342.14|343.99|341.59|0
1623396000000|2021-06-11 07:20:00|344.17|341.77|343.43|341.03|344.17|341.77|343.25|340.85|0
1623396300000|2021-06-11 07:25:00|343.61|341.21|344.17|341.77|344.17|341.77|343.43|341.03|0
1623396600000|2021-06-11 07:30:00|343.98|341.58|344.35|341.95|344.35|341.95|343.98|341.58|0
1623396900000|2021-06-11 07:35:00|344.26|341.86|344.16|341.76|344.72|342.32|343.98|341.58|0
1623397200000|2021-06-11 07:40:00|344.35|341.95|343.24|340.84|344.53|342.13|343.24|340.84|0
1623397500000|2021-06-11 07:45:00|343.43|341.03|342.69|340.29|343.43|341.03|342.51|340.11|0
1623397800000|2021-06-11 07:50:00|342.87|340.47|343.42|341.02|343.61|341.21|342.69|340.29|0
1623398100000|2021-06-11 07:55:00|343.52|341.12|344.16|341.76|344.16|341.76|343.42|341.02|0
1623398400000|2021-06-11 08:00:00|344.53|342.13|344.71|342.31|344.71|342.31|343.79|341.39|0
1623398700000|2021-06-11 08:05:00|344.53|342.13|344.53|342.13|344.71|342.31|344.53|342.13|0
1623399000000|2021-06-11 08:10:00|344.34|341.94|344.16|341.76|344.34|341.94|343.97|341.57|0
1623399300000|2021-06-11 08:15:00|343.97|341.57|343.42|341.02|344.16|341.76|343.05|340.65|0
1623399600000|2021-06-11 08:20:00|343.23|340.83|343.6|341.2|343.79|341.39|343.23|340.83|0
1623399900000|2021-06-11 08:25:00|343.7|341.3|343.97|341.57|344.15|341.75|343.7|341.3|0
1623400200000|2021-06-11 08:30:00|344.15|341.75|343.41|341.01|344.15|341.75|343.41|341.01|0
1623400500000|2021-06-11 08:35:00|343.33|340.93|342.68|340.28|343.33|340.93|342.68|340.28|0
1623400800000|2021-06-11 08:40:00|342.49|340.09|342.49|340.09|342.68|340.28|342.13|339.73|0
1623401100000|2021-06-11 08:45:00|342.31|339.91|342.49|340.09|342.49|340.09|341.94|339.54|0
1623401400000|2021-06-11 08:50:00|342.31|339.91|342.31|339.91|342.49|340.09|342.12|339.72|0
1623401700000|2021-06-11 08:55:00|341.94|339.54|342.12|339.72|342.12|339.72|341.94|339.54|0
1623402000000|2021-06-11 09:00:00|342.03|339.63|341.75|339.35|342.12|339.72|341.75|339.35|0
1623402300000|2021-06-11 09:05:00|341.57|339.17|341.94|339.54|341.94|339.54|341.57|339.17|0
1623402600000|2021-06-11 09:10:00|342.12|339.72|342.3|339.9|342.3|339.9|341.94|339.54|0
1623402900000|2021-06-11 09:15:00|342.21|339.81|342.48|340.08|342.49|340.09|341.93|339.53|0
1623403200000|2021-06-11 09:20:00|342.3|339.9|342.12|339.72|342.48|340.08|342.12|339.72|0
1623403500000|2021-06-11 09:25:00|341.93|339.53|341.93|339.53|342.12|339.72|341.93|339.53|0
1623403800000|2021-06-11 09:30:00|342.03|339.63|342.66|340.26|342.85|340.45|341.93|339.53|0
1623404100000|2021-06-11 09:35:00|342.58|340.18|342.88|340.48|342.88|340.48|342.58|340.18|0
1623404400000|2021-06-11 09:40:00|342.98|340.58|342.51|340.11|342.98|340.58|342.51|340.11|0
1623404700000|2021-06-11 09:45:00|342.61|340.21|342.88|340.48|343.06|340.66|342.51|340.11|0
1623405000000|2021-06-11 09:50:00|342.7|340.3|342.7|340.3|343.06|340.66|342.51|340.11|0
1623405300000|2021-06-11 09:55:00|342.69|340.29|342.69|340.29|342.88|340.48|342.42|340.02|0
1623405600000|2021-06-11 10:00:00|342.51|340.11|342.88|340.48|343.06|340.66|342.33|339.93|0
1623405900000|2021-06-11 10:05:00|342.97|340.57|342.69|340.29|343.06|340.66|342.6|340.2|0
1623406200000|2021-06-11 10:10:00|342.51|340.11|342.51|340.11|342.69|340.29|342.51|340.11|0
1623406500000|2021-06-11 10:15:00|342.32|339.92|341.04|338.64|342.32|339.92|340.86|338.46|0
1623406800000|2021-06-11 10:20:00|340.86|338.46|340.49|338.09|340.86|338.46|340.49|338.09|0
1623407100000|2021-06-11 10:25:00|340.4|338|340.67|338.27|340.85|338.45|340.3|337.9|0
1623407400000|2021-06-11 10:30:00|340.49|338.09|339.14|336.74|340.49|338.09|337.93|335.53|0
1623407700000|2021-06-11 10:35:00|338.13|335.73|339.05|336.65|339.23|336.83|337.95|335.55|0
1623408000000|2021-06-11 10:40:00|338.96|336.56|338.5|336.1|339.23|336.83|338.5|336.1|0
1623408300000|2021-06-11 10:45:00|338.59|336.19|338.31|335.91|338.59|336.19|337.95|335.55|0
1623408600000|2021-06-11 10:50:00|338.13|335.73|337.95|335.55|338.31|335.91|337.95|335.55|0
1623408900000|2021-06-11 10:55:00|337.76|335.36|337.03|334.63|337.95|335.55|336.67|334.27|0
1623409200000|2021-06-11 11:00:00|337.22|334.82|337.21|334.81|337.58|335.18|337.21|334.81|0
1623409500000|2021-06-11 11:05:00|337.31|334.91|337.03|334.63|337.31|334.91|336.67|334.27|0
1623409800000|2021-06-11 11:10:00|336.85|334.45|338.12|335.72|338.67|336.27|336.85|334.45|0
1623410100000|2021-06-11 11:15:00|338.31|335.91|338.67|336.27|338.67|336.27|338.31|335.91|0
1623410400000|2021-06-11 11:20:00|338.85|336.45|339.58|337.18|339.58|337.18|338.67|336.27|0
1623410700000|2021-06-11 11:25:00|339.5|337.1|339.03|336.63|339.77|337.37|339.03|336.63|0
1623411000000|2021-06-11 11:30:00|339.22|336.82|338.67|336.27|339.4|337|338.67|336.27|0
1623411300000|2021-06-11 11:35:00|338.76|336.36|339.58|337.18|340.13|337.73|338.67|336.27|0
1623411600000|2021-06-11 11:40:00|339.4|337|338.66|336.26|339.4|337|338.39|335.99|0
1623411900000|2021-06-11 11:45:00|338.58|336.18|340.04|337.64|340.04|337.64|338.58|336.18|0
1623412200000|2021-06-11 11:50:00|340.13|337.73|339.76|337.36|340.49|338.09|339.76|337.36|0
1623412500000|2021-06-11 11:55:00|339.58|337.18|339.58|337.18|340.13|337.73|339.39|336.99|0
1623412800000|2021-06-11 12:00:00|339.39|336.99|339.03|336.63|340.12|337.72|339.03|336.63|0
1623413100000|2021-06-11 12:05:00|338.94|336.54|339.57|337.17|339.76|337.36|338.84|336.44|0
1623413400000|2021-06-11 12:10:00|339.67|337.27|340.3|337.9|340.67|338.27|339.39|336.99|0
1623413700000|2021-06-11 12:15:00|340.49|338.09|340.3|337.9|341.04|338.64|340.3|337.9|0
1623414000000|2021-06-11 12:20:00|340.22|337.82|339.48|337.08|340.3|337.9|339.48|337.08|0
1623414300000|2021-06-11 12:25:00|339.39|336.99|339.57|337.17|339.75|337.35|339.2|336.8|0
1623414600000|2021-06-11 12:30:00|339.39|336.99|337.92|335.52|339.39|336.99|337.92|335.52|0
1623414900000|2021-06-11 12:35:00|338.1|335.7|338.1|335.7|338.65|336.25|338.02|335.62|0
1623415200000|2021-06-11 12:40:00|338.2|335.8|338.83|336.43|339.02|336.62|338.1|335.7|0
1623415500000|2021-06-11 12:45:00|338.65|336.25|338.74|336.34|339.02|336.62|338.65|336.25|0
1623415800000|2021-06-11 12:50:00|338.83|336.43|338.28|335.88|338.83|336.43|337.37|334.97|0
1623416100000|2021-06-11 12:55:00|338.19|335.79|338.1|335.7|338.65|336.25|337.73|335.33|0
1623416400000|2021-06-11 13:00:00|338.28|335.88|337.18|334.78|338.28|335.88|337.18|334.78|0
1623416700000|2021-06-11 13:05:00|337.37|334.97|336.82|334.42|337.37|334.97|336.82|334.42|0
1623417000000|2021-06-11 13:10:00|337|334.6|337.18|334.78|337.55|335.15|337|334.6|0
1623417300000|2021-06-11 13:15:00|337.28|334.88|337.18|334.78|337.46|335.06|337.18|334.78|0
1623417600000|2021-06-11 13:20:00|337.36|334.96|337.36|334.96|337.73|335.33|337.36|334.96|0
1623417900000|2021-06-11 13:25:00|337.18|334.78|338.46|336.06|338.82|336.42|337.18|334.78|0
1623418200000|2021-06-11 13:30:00|338.64|336.24|339|336.6|340.84|338.44|337.36|334.96|0
1623418500000|2021-06-11 13:35:00|339.1|336.7|339.37|336.97|339.73|337.33|337.36|334.96|0
1623418800000|2021-06-11 13:40:00|339.55|337.15|339|336.6|339.73|337.33|337.36|334.96|0
1623419100000|2021-06-11 13:45:00|339.18|336.78|339.83|337.43|339.92|337.52|338.09|335.69|0
1623419400000|2021-06-11 13:50:00|339.91|337.51|338.63|336.23|340.1|337.7|337.9|335.5|0
1623419700000|2021-06-11 13:55:00|338.82|336.42|340.65|338.25|341.75|339.35|338.82|336.42|0
1623420000000|2021-06-11 14:00:00|340.28|337.88|339.73|337.33|341.19|338.79|338.63|336.23|0
1623420300000|2021-06-11 14:05:00|339.91|337.51|340.09|337.69|340.64|338.24|339.18|336.78|0
1623420600000|2021-06-11 14:10:00|340.28|337.88|340.83|338.43|342.11|339.71|339.91|337.51|0
1623420900000|2021-06-11 14:15:00|341.01|338.61|341.93|339.53|342.66|340.26|340.82|338.42|0
1623421200000|2021-06-11 14:20:00|341.74|339.34|343.76|341.36|343.95|341.55|341.74|339.34|0
1623421500000|2021-06-11 14:25:00|343.95|341.55|343.03|340.63|344.32|341.92|342.47|340.07|0
1623421800000|2021-06-11 14:30:00|342.84|340.44|344.13|341.73|344.13|341.73|342.66|340.26|0
1623422100000|2021-06-11 14:35:00|343.95|341.55|345.24|342.84|345.79|343.39|343.21|340.81|0
1623422400000|2021-06-11 14:40:00|345.42|343.02|343.09|340.69|345.42|343.02|342.17|339.77|0
1623422700000|2021-06-11 14:45:00|343.19|340.79|341.88|339.48|343.83|341.43|341.88|339.48|0
1623423000000|2021-06-11 14:50:00|341.7|339.3|341.18|338.78|343.04|340.64|341|338.6|0
1623423300000|2021-06-11 14:55:00|341|338.6|341.92|339.52|342.48|340.08|341|338.6|0
1623423600000|2021-06-11 15:00:00|342.11|339.71|344.16|341.76|344.53|342.13|341.74|339.34|0
1623423900000|2021-06-11 15:05:00|343.97|341.57|341.36|338.96|344.16|341.76|341.36|338.96|0
1623424200000|2021-06-11 15:10:00|341.55|339.15|341.92|339.52|342.29|339.89|341.36|338.96|0
1623424500000|2021-06-11 15:15:00|342.11|339.71|342.85|340.45|342.85|340.45|341.92|339.52|0
1623424800000|2021-06-11 15:20:00|342.66|340.26|341.92|339.52|342.66|340.26|341.92|339.52|0
1623425100000|2021-06-11 15:25:00|341.83|339.43|340.99|338.59|342.29|339.89|340.99|338.59|0
1623425400000|2021-06-11 15:30:00|341.17|338.77|340.8|338.4|341.36|338.96|340.24|337.84|0
1623425700000|2021-06-11 15:35:00|340.9|338.5|340.61|338.21|340.99|338.59|340.43|338.03|0
1623426000000|2021-06-11 15:40:00|340.8|338.4|341.73|339.33|342.1|339.7|340.61|338.21|0
1623426300000|2021-06-11 15:45:00|341.54|339.14|342.84|340.44|342.84|340.44|340.24|337.84|0
1623426600000|2021-06-11 15:50:00|342.65|340.25|343.76|341.36|343.95|341.55|342.47|340.07|0
1623426900000|2021-06-11 15:55:00|343.57|341.17|343.76|341.36|344.32|341.92|343.39|340.99|0
1623427200000|2021-06-11 16:00:00|343.57|341.17|343.39|340.99|343.94|341.54|343.02|340.62|0
1623427500000|2021-06-11 16:05:00|343.2|340.8|344.87|342.47|344.87|342.47|343.02|340.62|0
1623427800000|2021-06-11 16:10:00|344.68|342.28|344.68|342.28|345.34|342.94|344.31|341.91|0
1623428100000|2021-06-11 16:15:00|344.5|342.1|345.05|342.65|345.24|342.84|344.13|341.73|0
1623428400000|2021-06-11 16:20:00|345.24|342.84|345.79|343.39|345.98|343.58|345.05|342.65|0
1623428700000|2021-06-11 16:25:00|345.98|343.58|346.16|343.76|346.35|343.95|345.79|343.39|0
1623429000000|2021-06-11 16:30:00|346.35|343.95|346.16|343.76|346.35|343.95|345.79|343.39|0
1623429300000|2021-06-11 16:35:00|346.35|343.95|347.09|344.69|347.09|344.69|346.16|343.76|0
1623429600000|2021-06-11 16:40:00|346.9|344.5|346.72|344.32|347.65|345.25|346.53|344.13|0
1623429900000|2021-06-11 16:45:00|346.53|344.13|345.97|343.57|346.72|344.32|345.6|343.2|0
1623430200000|2021-06-11 16:50:00|346.16|343.76|345.04|342.64|346.16|343.76|345.04|342.64|0
1623430500000|2021-06-11 16:55:00|345.14|342.74|345.04|342.64|345.41|343.01|344.67|342.27|0
1623430800000|2021-06-11 17:00:00|344.86|342.46|345.41|343.01|346.07|343.67|344.77|342.37|0
1623431100000|2021-06-11 17:05:00|345.23|342.83|345.23|342.83|345.78|343.38|345.04|342.64|0
1623431400000|2021-06-11 17:10:00|345.04|342.64|345.04|342.64|345.41|343.01|344.85|342.45|0
1623431700000|2021-06-11 17:15:00|345.22|342.82|344.85|342.45|345.41|343.01|344.67|342.27|0
1623432000000|2021-06-11 17:20:00|344.67|342.27|344.11|341.71|344.85|342.45|344.11|341.71|0
1623432300000|2021-06-11 17:25:00|344.29|341.89|344.48|342.08|344.48|342.08|344.11|341.71|0
1623432600000|2021-06-11 17:30:00|344.29|341.89|344.11|341.71|344.48|342.08|343.74|341.34|0
1623432900000|2021-06-11 17:35:00|344.6|342.2|344.41|342.01|344.78|342.38|344.23|341.83|0
1623433200000|2021-06-11 17:40:00|344.23|341.83|344.14|341.74|344.41|342.01|344.04|341.64|0
1623433500000|2021-06-11 17:45:00|344.23|341.83|343.49|341.09|344.23|341.83|343.12|340.72|0
1623433800000|2021-06-11 17:50:00|343.3|340.9|343.3|340.9|343.4|341|343.11|340.71|0
1623434100000|2021-06-11 17:55:00|343.21|340.81|343.11|340.71|343.3|340.9|342.74|340.34|0
1623434400000|2021-06-11 18:00:00|342.93|340.53|342.01|339.61|342.93|340.53|341.64|339.24|0
1623434700000|2021-06-11 18:05:00|341.82|339.42|341.45|339.05|342.01|339.61|341.45|339.05|0
1623435000000|2021-06-11 18:10:00|341.64|339.24|341.45|339.05|341.82|339.42|341.45|339.05|0
1623435300000|2021-06-11 18:15:00|341.27|338.87|342.19|339.79|342.37|339.97|341.27|338.87|0
1623435600000|2021-06-11 18:20:00|342|339.6|342|339.6|342.37|339.97|341.82|339.42|0
1623435900000|2021-06-11 18:25:00|341.82|339.42|341.26|338.86|341.82|339.42|341.08|338.68|0
1623436200000|2021-06-11 18:30:00|341.08|338.68|340.71|338.31|341.26|338.86|340.71|338.31|0
1623436500000|2021-06-11 18:35:00|340.89|338.49|340.71|338.31|341.08|338.68|340.71|338.31|0
1623436800000|2021-06-11 18:40:00|340.89|338.49|341.07|338.67|341.26|338.86|340.89|338.49|0
1623437100000|2021-06-11 18:45:00|340.89|338.49|341.07|338.67|341.26|338.86|340.89|338.49|0
1623437400000|2021-06-11 18:50:00|341.26|338.86|342.18|339.78|342.36|339.96|341.26|338.86|0
1623437700000|2021-06-11 18:55:00|341.99|339.59|341.07|338.67|342.18|339.78|341.07|338.67|0
1623438000000|2021-06-11 19:00:00|341.26|338.86|342.18|339.78|342.18|339.78|341.07|338.67|0
1623438300000|2021-06-11 19:05:00|342.36|339.96|342.17|339.77|342.54|340.14|341.81|339.41|0
1623438600000|2021-06-11 19:10:00|341.99|339.59|343.1|340.7|343.1|340.7|341.62|339.22|0
1623438900000|2021-06-11 19:15:00|342.91|340.51|341.8|339.4|342.91|340.51|341.8|339.4|0
1623439200000|2021-06-11 19:20:00|341.99|339.59|342.54|340.14|342.91|340.51|341.8|339.4|0
1623439500000|2021-06-11 19:25:00|342.36|339.96|342.72|340.32|343.09|340.69|342.35|339.95|0
1623439800000|2021-06-11 19:30:00|342.91|340.51|342.35|339.95|343.09|340.69|342.35|339.95|0
1623440100000|2021-06-11 19:35:00|342.54|340.14|342.35|339.95|342.91|340.51|342.17|339.77|0
1623440400000|2021-06-11 19:40:00|342.54|340.14|341.8|339.4|343.64|341.24|341.8|339.4|0
1623440700000|2021-06-11 19:45:00|341.61|339.21|341.43|339.03|341.98|339.58|341.24|338.84|0
1623441000000|2021-06-11 19:50:00|340.32|337.92|339.4|337|340.69|338.29|339.4|337|0
1623441300000|2021-06-11 19:55:00|339.59|337.19|337.02|334.62|339.77|337.37|336.65|334.25|0
1623441600000|2021-06-11 20:00:00|337.2|334.8|337.57|335.17|338.12|335.72|337.2|334.8|0
1623441900000|2021-06-11 20:05:00|337.38|334.98|337.57|335.17|337.57|335.17|337.38|334.98|0
1623442200000|2021-06-11 20:10:00|337.56|335.16|337.48|335.08|337.66|335.26|337.48|335.08|0
1623654300000|2021-06-14 07:05:00|331.32|328.92|331.32|328.92|331.87|329.47|331.32|328.92|0
1623654600000|2021-06-14 07:10:00|331.14|328.74|331.32|328.92|332.41|330.01|331.14|328.74|0
1623654900000|2021-06-14 07:15:00|330.96|328.56|330.92|328.52|331.1|328.7|329.32|326.92|0
1623655200000|2021-06-14 07:20:00|331.01|328.61|332.55|330.15|332.55|330.15|330.74|328.34|0
1623655500000|2021-06-14 07:25:00|332.36|329.96|334|331.6|334|331.6|332.36|329.96|0
1623655800000|2021-06-14 07:30:00|333.82|331.42|335.09|332.69|335.63|333.23|333.81|331.41|0
1623656100000|2021-06-14 07:35:00|334.91|332.51|334.63|332.23|335.09|332.69|334.18|331.78|0
1623656400000|2021-06-14 07:40:00|334.54|332.14|334.17|331.77|335.09|332.69|334.17|331.77|0
1623656700000|2021-06-14 07:45:00|334.09|331.69|334.54|332.14|334.54|332.14|334.09|331.69|0
1623657000000|2021-06-14 07:50:00|334.36|331.96|334.54|332.14|334.9|332.5|334.36|331.96|0
1623657300000|2021-06-14 07:55:00|334.35|331.95|334.35|331.95|334.54|332.14|333.99|331.59|0
1623657600000|2021-06-14 08:00:00|334.45|332.05|334.72|332.32|335.36|332.96|334.35|331.95|0
1623657900000|2021-06-14 08:05:00|334.53|332.13|334.9|332.5|335.08|332.68|334.17|331.77|0
1623658200000|2021-06-14 08:10:00|334.99|332.59|335.08|332.68|335.26|332.86|334.9|332.5|0
1623658500000|2021-06-14 08:15:00|334.99|332.59|335.62|333.22|335.62|333.22|334.9|332.5|0
1623658800000|2021-06-14 08:20:00|335.8|333.4|336.26|333.86|336.35|333.95|335.62|333.22|0
1623659100000|2021-06-14 08:25:00|336.35|333.95|335.26|332.86|336.72|334.32|335.07|332.67|0
1623659400000|2021-06-14 08:30:00|335.07|332.67|335.44|333.04|335.62|333.22|334.16|331.76|0
1623659700000|2021-06-14 08:35:00|335.53|333.13|335.07|332.67|335.62|333.22|334.89|332.49|0
1623660000000|2021-06-14 08:40:00|335.17|332.77|335.25|332.85|335.43|333.03|334.71|332.31|0
1623660300000|2021-06-14 08:45:00|335.43|333.03|334.7|332.3|335.62|333.22|334.7|332.3|0
1623660600000|2021-06-14 08:50:00|334.89|332.49|334.7|332.3|335.43|333.03|334.7|332.3|0
1623660900000|2021-06-14 08:55:00|334.89|332.49|335.16|332.76|335.25|332.85|334.52|332.12|0
1623661200000|2021-06-14 09:00:00|335.07|332.67|334.16|331.76|335.16|332.76|334.16|331.76|0
1623661500000|2021-06-14 09:05:00|333.97|331.57|333.79|331.39|334.52|332.12|333.79|331.39|0
1623661800000|2021-06-14 09:10:00|333.88|331.48|335.79|333.39|335.97|333.57|333.88|331.48|0
1623662100000|2021-06-14 09:15:00|335.97|333.57|335.06|332.66|336.16|333.76|335.06|332.66|0
1623662400000|2021-06-14 09:20:00|335.24|332.84|336.15|333.75|336.7|334.3|335.06|332.66|0
1623662700000|2021-06-14 09:25:00|335.97|333.57|335.06|332.66|336.15|333.75|335.06|332.66|0
1623663000000|2021-06-14 09:30:00|335.24|332.84|335.6|333.2|335.6|333.2|334.88|332.48|0
1623663300000|2021-06-14 09:35:00|335.79|333.39|335.42|333.02|336.15|333.75|335.24|332.84|0
1623663600000|2021-06-14 09:40:00|335.6|333.2|334.51|332.11|335.6|333.2|334.51|332.11|0
1623663900000|2021-06-14 09:45:00|334.69|332.29|334.51|332.11|334.87|332.47|334.51|332.11|0
1623664200000|2021-06-14 09:50:00|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1623664500000|2021-06-14 09:55:00|334.87|332.47|334.14|331.74|335.05|332.65|334.14|331.74|0
1623664800000|2021-06-14 10:00:00|334.32|331.92|334.23|331.83|334.32|331.92|333.78|331.38|0
1623665100000|2021-06-14 10:05:00|334.14|331.74|334.32|331.92|334.5|332.1|334.14|331.74|0
1623665400000|2021-06-14 10:10:00|334.14|331.74|334.5|332.1|334.68|332.28|334.14|331.74|0
1623665700000|2021-06-14 10:15:00|334.6|332.2|334.68|332.28|334.87|332.47|334.6|332.2|0
1623666000000|2021-06-14 10:20:00|334.86|332.46|335.5|333.1|335.77|333.37|334.78|332.38|0
1623666300000|2021-06-14 10:25:00|335.41|333.01|335.41|333.01|335.77|333.37|335.23|332.83|0
1623666600000|2021-06-14 10:30:00|335.59|333.19|334.68|332.28|335.59|333.19|334.68|332.28|0
1623666900000|2021-06-14 10:35:00|334.86|332.46|334.68|332.28|335.04|332.64|334.68|332.28|0
1623667200000|2021-06-14 10:40:00|334.86|332.46|334.49|332.09|335.04|332.64|334.13|331.73|0
1623667500000|2021-06-14 10:45:00|334.59|332.19|334.67|332.27|335.22|332.82|334.49|332.09|0
1623667800000|2021-06-14 10:50:00|334.49|332.09|334.49|332.09|334.86|332.46|334.31|331.91|0
1623668100000|2021-06-14 10:55:00|334.59|332.19|335.4|333|335.95|333.55|334.31|331.91|0
1623668400000|2021-06-14 11:00:00|335.22|332.82|334.49|332.09|335.4|333|334.31|331.91|0
1623668700000|2021-06-14 11:05:00|334.31|331.91|333.76|331.36|334.31|331.91|333.76|331.36|0
1623669000000|2021-06-14 11:10:00|333.94|331.54|334.76|332.36|334.76|332.36|333.58|331.18|0
1623669300000|2021-06-14 11:15:00|334.85|332.45|335.94|333.54|335.94|333.54|334.85|332.45|0
1623669600000|2021-06-14 11:20:00|336.13|333.73|336.12|333.72|336.31|333.91|335.94|333.54|0
1623669900000|2021-06-14 11:25:00|335.94|333.54|337.22|334.82|337.58|335.18|335.94|333.54|0
1623670200000|2021-06-14 11:30:00|337.04|334.64|336.03|333.63|337.58|335.18|335.94|333.54|0
1623670500000|2021-06-14 11:35:00|335.94|333.54|336.58|334.18|336.58|334.18|335.94|333.54|0
1623670800000|2021-06-14 11:40:00|336.49|334.09|336.3|333.9|336.67|334.27|335.94|333.54|0
1623671100000|2021-06-14 11:45:00|336.4|334|337.94|335.54|337.94|335.54|336.3|333.9|0
1623671400000|2021-06-14 11:50:00|338.13|335.73|337.39|334.99|338.13|335.73|337.03|334.63|0
1623671700000|2021-06-14 11:55:00|337.58|335.18|336.76|334.36|337.58|335.18|336.66|334.26|0
1623672000000|2021-06-14 12:00:00|336.85|334.45|336.66|334.26|337.03|334.63|336.48|334.08|0
1623672300000|2021-06-14 12:05:00|336.84|334.44|336.84|334.44|337.03|334.63|336.11|333.71|0
1623672600000|2021-06-14 12:10:00|336.66|334.26|336.66|334.26|336.84|334.44|336.29|333.89|0
1623672900000|2021-06-14 12:15:00|336.84|334.44|335.93|333.53|336.84|334.44|335.93|333.53|0
1623673200000|2021-06-14 12:20:00|336.11|333.71|335.93|333.53|336.29|333.89|335.38|332.98|0
1623673500000|2021-06-14 12:25:00|336.11|333.71|336.66|334.26|336.66|334.26|335.93|333.53|0
1623673800000|2021-06-14 12:30:00|336.29|333.89|336.47|334.07|336.47|334.07|335.92|333.52|0
1623674100000|2021-06-14 12:35:00|336.29|333.89|336.84|334.44|337.2|334.8|336.11|333.71|0
1623674400000|2021-06-14 12:40:00|336.65|334.25|336.83|334.43|337.02|334.62|336.65|334.25|0
1623674700000|2021-06-14 12:45:00|336.65|334.25|337.93|335.53|338.11|335.71|336.65|334.25|0
1623675000000|2021-06-14 12:50:00|338.11|335.71|339.58|337.18|339.58|337.18|337.93|335.53|0
1623675300000|2021-06-14 12:55:00|339.67|337.27|337.93|335.53|339.76|337.36|337.93|335.53|0
1623675600000|2021-06-14 13:00:00|338.11|335.71|338.29|335.89|338.48|336.08|337.93|335.53|0
1623675900000|2021-06-14 13:05:00|338.48|336.08|337.38|334.98|338.48|336.08|337.38|334.98|0
1623676200000|2021-06-14 13:10:00|337.47|335.07|337.01|334.61|337.56|335.16|337.01|334.61|0
1623676500000|2021-06-14 13:15:00|337.19|334.79|337.56|335.16|338.29|335.89|337.1|334.7|0
1623676800000|2021-06-14 13:20:00|337.37|334.97|337.19|334.79|337.37|334.97|336.64|334.24|0
1623677100000|2021-06-14 13:25:00|337.37|334.97|336.82|334.42|337.56|335.16|336.64|334.24|0
1623677400000|2021-06-14 13:30:00|336.64|334.24|341.4|339|341.96|339.56|336.64|334.24|0
1623677700000|2021-06-14 13:35:00|341.59|339.19|340.06|337.66|341.77|339.37|339.62|337.22|0
1623678000000|2021-06-14 13:40:00|339.87|337.47|339.14|336.74|340.06|337.66|338.4|336|0
1623678300000|2021-06-14 13:45:00|338.95|336.55|337.66|335.26|339.32|336.92|336.93|334.53|0
1623678600000|2021-06-14 13:50:00|337.85|335.45|339.5|337.1|340.61|338.21|337.66|335.26|0
1623678900000|2021-06-14 13:55:00|339.69|337.29|339.13|336.73|339.87|337.47|338.95|336.55|0
1623679200000|2021-06-14 14:00:00|338.95|336.55|341.16|338.76|342.27|339.87|338.58|336.18|0
1623679500000|2021-06-14 14:05:00|340.97|338.57|341.9|339.5|343.19|340.79|340.89|338.49|0
1623679800000|2021-06-14 14:10:00|342.08|339.68|342.08|339.68|343.38|340.98|341.71|339.31|0
1623680100000|2021-06-14 14:15:00|342.27|339.87|341.9|339.5|342.45|340.05|341.34|338.94|0
1623680400000|2021-06-14 14:20:00|341.71|339.31|342.08|339.68|342.45|340.05|340.79|338.39|0
1623680700000|2021-06-14 14:25:00|341.89|339.49|342.08|339.68|342.82|340.42|341.71|339.31|0
1623681000000|2021-06-14 14:30:00|341.89|339.49|342.63|340.23|343|340.6|341.52|339.12|0
1623681300000|2021-06-14 14:35:00|342.82|340.42|340.6|338.2|344.3|341.9|340.6|338.2|0
1623681600000|2021-06-14 14:40:00|340.78|338.38|342.44|340.04|342.63|340.23|340.23|337.83|0
1623681900000|2021-06-14 14:45:00|342.54|340.14|342.44|340.04|343.37|340.97|342.36|339.96|0
1623682200000|2021-06-14 14:50:00|342.63|340.23|340.59|338.19|342.81|340.41|340.41|338.01|0
1623682500000|2021-06-14 14:55:00|340.78|338.38|340.32|337.92|341.33|338.93|340.32|337.92|0
1623682800000|2021-06-14 15:00:00|340.41|338.01|340.04|337.64|340.59|338.19|338.75|336.35|0
1623683100000|2021-06-14 15:05:00|339.85|337.45|340.96|338.56|340.96|338.56|339.67|337.27|0
1623683400000|2021-06-14 15:10:00|340.87|338.47|340.96|338.56|341.42|339.02|340.41|338.01|0
1623683700000|2021-06-14 15:15:00|341.14|338.74|342.07|339.67|342.25|339.85|340.96|338.56|0
1623684000000|2021-06-14 15:20:00|341.7|339.3|342.25|339.85|342.81|340.41|341.51|339.11|0
1623684300000|2021-06-14 15:25:00|342.06|339.66|342.43|340.03|342.99|340.59|341.88|339.48|0
1623684600000|2021-06-14 15:30:00|342.25|339.85|343.73|341.33|344.29|341.89|342.25|339.85|0
1623684900000|2021-06-14 15:35:00|343.54|341.14|343.17|340.77|344.1|341.7|342.8|340.4|0
1623685200000|2021-06-14 15:40:00|342.99|340.59|342.99|340.59|343.54|341.14|342.43|340.03|0
1623685500000|2021-06-14 15:45:00|342.8|340.4|342.61|340.21|343.36|340.96|342.61|340.21|0
1623685800000|2021-06-14 15:50:00|342.8|340.4|342.43|340.03|343.17|340.77|342.06|339.66|0
1623686100000|2021-06-14 15:55:00|342.61|340.21|342.98|340.58|343.26|340.86|342.61|340.21|0
1623686400000|2021-06-14 16:00:00|342.8|340.4|342.43|340.03|343.54|341.14|342.43|340.03|0
1623686700000|2021-06-14 16:05:00|342.61|340.21|342.05|339.65|343.17|340.77|341.87|339.47|0
1623687000000|2021-06-14 16:10:00|341.87|339.47|341.87|339.47|342.24|339.84|341.68|339.28|0
1623687300000|2021-06-14 16:15:00|341.78|339.38|341.87|339.47|342.24|339.84|341.5|339.1|0
1623687600000|2021-06-14 16:20:00|342.05|339.65|343.35|340.95|343.35|340.95|342.05|339.65|0
1623687900000|2021-06-14 16:25:00|343.44|341.04|342.97|340.57|343.53|341.13|342.79|340.39|0
1623688200000|2021-06-14 16:30:00|343.16|340.76|343.9|341.5|344.83|342.43|343.16|340.76|0
1623688500000|2021-06-14 16:35:00|343.71|341.31|344.83|342.43|344.83|342.43|343.34|340.94|0
1623688800000|2021-06-14 16:40:00|344.64|342.24|344.64|342.24|344.83|342.43|344.08|341.68|0
1623689100000|2021-06-14 16:45:00|344.45|342.05|346.59|344.19|346.59|344.19|343.9|341.5|0
1623689400000|2021-06-14 16:50:00|346.4|344|347.14|344.74|347.14|344.74|346.22|343.82|0
1623689700000|2021-06-14 16:55:00|346.96|344.56|346.68|344.28|347.14|344.74|346.22|343.82|0
1623690000000|2021-06-14 17:00:00|346.77|344.37|346.58|344.18|347.14|344.74|346.21|343.81|0
1623690300000|2021-06-14 17:05:00|346.77|344.37|346.58|344.18|346.95|344.55|346.21|343.81|0
1623690600000|2021-06-14 17:10:00|346.4|344|345.47|343.07|346.4|344|345.29|342.89|0
1623690900000|2021-06-14 17:15:00|345.66|343.26|346.03|343.63|346.03|343.63|345.29|342.89|0
1623691200000|2021-06-14 17:20:00|345.94|343.54|345.65|343.25|346.03|343.63|345.29|342.89|0
1623691500000|2021-06-14 17:25:00|345.84|343.44|345.1|342.7|346.02|343.62|345.1|342.7|0
1623691800000|2021-06-14 17:30:00|345.01|342.61|344.55|342.15|345.28|342.88|344.55|342.15|0
1623692100000|2021-06-14 17:35:00|344.73|342.33|344.91|342.51|345.1|342.7|344.36|341.96|0
1623692400000|2021-06-14 17:40:00|345.1|342.7|345.28|342.88|345.28|342.88|344.18|341.78|0
1623692700000|2021-06-14 17:45:00|345.1|342.7|344.54|342.14|345.47|343.07|344.36|341.96|0
1623693000000|2021-06-14 17:50:00|344.36|341.96|344.91|342.51|344.91|342.51|344.36|341.96|0
1623693300000|2021-06-14 17:55:00|345.09|342.69|345.46|343.06|346.02|343.62|345.09|342.69|0
1623693600000|2021-06-14 18:00:00|345.56|343.16|345.65|343.25|346.01|343.61|345.09|342.69|0
1623693900000|2021-06-14 18:05:00|345.74|343.34|345.83|343.43|345.83|343.43|345.09|342.69|0
1623694200000|2021-06-14 18:10:00|345.64|343.24|345.83|343.43|345.83|343.43|345.09|342.69|0
1623694500000|2021-06-14 18:15:00|345.64|343.24|345.64|343.24|346.01|343.61|345.27|342.87|0
1623694800000|2021-06-14 18:20:00|345.74|343.34|345.46|343.06|346.01|343.61|345.27|342.87|0
1623695100000|2021-06-14 18:25:00|345.64|343.24|346.56|344.16|346.56|344.16|345.64|343.24|0
1623695400000|2021-06-14 18:30:00|346.66|344.26|345.64|343.24|346.66|344.26|345.64|343.24|0
1623695700000|2021-06-14 18:35:00|345.82|343.42|345.45|343.05|346.01|343.61|345.45|343.05|0
1623696000000|2021-06-14 18:40:00|345.27|342.87|343.98|341.58|345.27|342.87|343.89|341.49|0
1623696300000|2021-06-14 18:45:00|343.79|341.39|343.97|341.57|344.34|341.94|343.61|341.21|0
1623696600000|2021-06-14 18:50:00|343.79|341.39|343.97|341.57|344.44|342.04|343.79|341.39|0
1623696900000|2021-06-14 18:55:00|343.89|341.49|343.97|341.57|344.34|341.94|343.79|341.39|0
1623697200000|2021-06-14 19:00:00|344.16|341.76|343.42|341.02|344.34|341.94|343.05|340.65|0
1623697500000|2021-06-14 19:05:00|343.24|340.84|343.79|341.39|344.52|342.12|343.24|340.84|0
1623697800000|2021-06-14 19:10:00|343.97|341.57|344.52|342.12|344.52|342.12|343.6|341.2|0
1623698100000|2021-06-14 19:15:00|344.34|341.94|344.34|341.94|344.52|342.12|344.15|341.75|0
1623698400000|2021-06-14 19:20:00|344.52|342.12|343.41|341.01|344.52|342.12|343.41|341.01|0
1623698700000|2021-06-14 19:25:00|343.6|341.2|342.68|340.28|343.88|341.48|342.68|340.28|0
1623699000000|2021-06-14 19:30:00|342.49|340.09|342.13|339.73|342.68|340.28|341.94|339.54|0
1623699300000|2021-06-14 19:35:00|341.94|339.54|341.3|338.9|342.04|339.64|341.21|338.81|0
1623699600000|2021-06-14 19:40:00|341.21|338.81|339.56|337.16|341.21|338.81|339.19|336.79|0
1623699900000|2021-06-14 19:45:00|339.37|336.97|338.28|335.88|339.74|337.34|338.28|335.88|0
1623700200000|2021-06-14 19:50:00|338.82|336.42|334.82|332.42|338.82|336.42|334.82|332.42|0
1623700500000|2021-06-14 19:55:00|334.64|332.24|331.38|328.98|335.36|332.96|331.38|328.98|0
1623700800000|2021-06-14 20:00:00|331.19|328.79|330.34|327.94|332.2|329.8|329.75|327.35|0
1623701100000|2021-06-14 20:05:00|330.7|328.3|331.78|329.38|332.15|329.75|330.7|328.3|0
1623701400000|2021-06-14 20:10:00|331.6|329.2|331.33|328.93|331.96|329.56|330.88|328.48|0
1623701700000|2021-06-14 20:15:00|331.27|328.47|331.46|328.66|331.64|328.84|331.27|328.47|0
1623702000000|2021-06-14 20:20:00|331.49|328.69|331.09|328.29|331.49|328.69|331.01|328.21|0
1623702300000|2021-06-14 20:25:00|331.12|328.32|330.96|328.16|331.2|328.4|330.96|328.16|0
1623702600000|2021-06-14 20:30:00|331.53|328.73|331.89|329.09|332.07|329.27|331.17|328.37|0
1623702900000|2021-06-14 20:35:00|332.07|329.27|331.71|328.91|332.07|329.27|331.53|328.73|0
1623703200000|2021-06-14 20:40:00|331.53|328.73|331.89|329.09|332.43|329.63|331.53|328.73|0
1623703500000|2021-06-14 20:45:00|331.71|328.91|331.89|329.09|332.25|329.45|331.71|328.91|0
1623703800000|2021-06-14 20:50:00|332.07|329.27|331.7|328.9|332.07|329.27|331.34|328.54|0
1623704100000|2021-06-14 20:55:00|331.52|328.72|331.52|328.72|332.25|329.45|331.34|328.54|0
1623704400000|2021-06-14 21:00:00|331.36|328.56|331.43|328.63|331.56|328.76|331.36|328.56|0
1623704700000|2021-06-14 21:05:00|331.41|328.61|331.59|328.79|331.62|328.82|331.41|328.61|0
1623705000000|2021-06-14 21:10:00|331.62|328.82|331.35|328.55|331.62|328.82|331.22|328.42|0
1623705300000|2021-06-14 21:15:00|331.27|328.47|331.27|328.47|331.27|328.47|331.22|328.42|0
1623705600000|2021-06-14 21:20:00|331.3|328.5|331.27|328.47|331.33|328.53|331.25|328.45|0
1623705900000|2021-06-14 21:25:00|331.3|328.5|331.06|328.26|331.38|328.58|331.06|328.26|0
1623706200000|2021-06-14 21:30:00|331.11|328.31|331.14|328.34|331.17|328.37|331.11|328.31|0
1623706500000|2021-06-14 21:35:00|331.11|328.31|331.35|328.55|331.35|328.55|330.85|328.05|0
1623706800000|2021-06-14 21:40:00|331.43|328.63|331.29|328.49|331.45|328.65|331.24|328.44|0
1623707100000|2021-06-14 21:45:00|331.24|328.44|331.42|328.62|331.5|328.7|331.24|328.44|0
1623707400000|2021-06-14 21:50:00|331.24|328.44|331.34|328.54|331.39|328.59|331.21|328.41|0
1623707700000|2021-06-14 21:55:00|331.31|328.51|331.31|328.51|331.45|328.65|331.31|328.51|0
1623708000000|2021-06-14 22:00:00|331.33|328.53|333.04|330.24|333.04|330.24|331.33|328.53|0
1623708300000|2021-06-14 22:05:00|333.22|330.42|333.04|330.24|333.4|330.6|333.04|330.24|0
1623708600000|2021-06-14 22:10:00|332.95|330.15|333.04|330.24|333.22|330.42|332.59|329.79|0
1623708900000|2021-06-14 22:15:00|333.13|330.33|332.67|329.87|333.22|330.42|332.67|329.87|0
1623709200000|2021-06-14 22:20:00|332.86|330.06|333.04|330.24|333.13|330.33|332.85|330.05|0
1623709500000|2021-06-14 22:25:00|333.03|330.23|332.49|329.69|333.03|330.23|332.49|329.69|0
1623709800000|2021-06-14 22:30:00|332.58|329.78|332.22|329.42|332.67|329.87|332.22|329.42|0
1623710100000|2021-06-14 22:35:00|332.31|329.51|332.67|329.87|332.67|329.87|332.13|329.33|0
1623710400000|2021-06-14 22:40:00|332.76|329.96|332.31|329.51|332.76|329.96|332.31|329.51|0
1623710700000|2021-06-14 22:45:00|332.22|329.42|332.49|329.69|332.49|329.69|332.22|329.42|0
1623711000000|2021-06-14 22:50:00|332.67|329.87|332.67|329.87|332.76|329.96|332.67|329.87|0
1623711300000|2021-06-14 22:55:00|332.66|329.86|332.58|329.78|332.66|329.86|332.58|329.78|0
1623711600000|2021-06-14 23:00:00|332.48|329.68|331.58|328.78|332.48|329.68|331.49|328.69|0
1623711900000|2021-06-14 23:05:00|331.67|328.87|331.67|328.87|332.12|329.32|331.58|328.78|0
1623712200000|2021-06-14 23:10:00|331.76|328.96|331.94|329.14|331.94|329.14|331.67|328.87|0
1623712500000|2021-06-14 23:15:00|332.12|329.32|331.75|328.95|332.12|329.32|331.75|328.95|0
1623712800000|2021-06-14 23:20:00|331.85|329.05|332.03|329.23|332.12|329.32|331.75|328.95|0
1623713100000|2021-06-14 23:25:00|332.12|329.32|331.93|329.13|332.12|329.32|331.85|329.05|0
1623713400000|2021-06-14 23:30:00|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1623713700000|2021-06-14 23:35:00|331.57|328.77|331.39|328.59|331.75|328.95|331.39|328.59|0
1623714000000|2021-06-14 23:40:00|331.57|328.77|331.57|328.77|331.57|328.77|331.39|328.59|0
1623714300000|2021-06-14 23:45:00|331.48|328.68|331.39|328.59|331.57|328.77|331.03|328.23|0
1623714600000|2021-06-14 23:50:00|331.3|328.5|332.2|329.4|332.29|329.49|331.3|328.5|0
1623714900000|2021-06-14 23:55:00|332.29|329.49|332.56|329.76|332.83|330.03|332.29|329.49|0
1623715200000|2021-06-15 00:00:00|332.65|329.85|331.3|328.5|332.83|330.03|331.02|328.22|0
1623715500000|2021-06-15 00:05:00|331.38|328.58|329.76|326.96|331.74|328.94|329.76|326.96|0
1623715800000|2021-06-15 00:10:00|329.85|327.05|329.76|326.96|330.12|327.32|329.4|326.6|0
1623716100000|2021-06-15 00:15:00|329.58|326.78|329.93|327.13|329.93|327.13|329.39|326.59|0
1623716400000|2021-06-15 00:20:00|329.85|327.05|329.75|326.95|330.11|327.31|329.57|326.77|0
1623716700000|2021-06-15 00:25:00|329.39|326.59|328.77|325.97|329.39|326.59|328.13|325.33|0
1623717000000|2021-06-15 00:30:00|328.67|325.87|328.31|325.51|328.76|325.96|328.31|325.51|0
1623717300000|2021-06-15 00:35:00|328.4|325.6|327.68|324.88|328.49|325.69|327.41|324.61|0
1623717600000|2021-06-15 00:40:00|327.77|324.97|327.14|324.34|328.31|325.51|327.05|324.25|0
1623717900000|2021-06-15 00:45:00|327.05|324.25|327.77|324.97|327.77|324.97|327.05|324.25|0
1623718200000|2021-06-15 00:50:00|327.86|325.06|327.59|324.79|328.31|325.51|327.59|324.79|0
1623718500000|2021-06-15 00:55:00|327.5|324.7|327.59|324.79|328.13|325.33|327.41|324.61|0
1623718800000|2021-06-15 01:00:00|327.77|324.97|326.87|324.07|327.77|324.97|326.51|323.71|0
1623719100000|2021-06-15 01:05:00|327.05|324.25|326.69|323.89|327.14|324.34|326.69|323.89|0
1623719400000|2021-06-15 01:10:00|326.87|324.07|326.51|323.71|327.22|324.42|326.51|323.71|0
1623719700000|2021-06-15 01:15:00|325.79|322.99|325.61|322.81|326.51|323.71|325.43|322.63|0
1623720000000|2021-06-15 01:20:00|325.79|322.99|326.32|323.52|326.42|323.62|325.61|322.81|0
1623720300000|2021-06-15 01:25:00|326.14|323.34|326.6|323.8|326.68|323.88|326.14|323.34|0
1623720600000|2021-06-15 01:30:00|326.68|323.88|327.58|324.78|327.58|324.78|326.14|323.34|0
1623720900000|2021-06-15 01:35:00|327.67|324.87|327.49|324.69|328.12|325.32|327.22|324.42|0
1623721200000|2021-06-15 01:40:00|327.58|324.78|328.11|325.31|328.21|325.41|327.49|324.69|0
1623721500000|2021-06-15 01:45:00|328.29|325.49|328.47|325.67|328.65|325.85|328.11|325.31|0
1623721800000|2021-06-15 01:50:00|328.65|325.85|328.65|325.85|328.83|326.03|328.11|325.31|0
1623722100000|2021-06-15 01:55:00|328.83|326.03|328.65|325.85|328.83|326.03|328.47|325.67|0
1623722400000|2021-06-15 02:00:00|328.83|326.03|329.37|326.57|329.73|326.93|328.47|325.67|0
1623722700000|2021-06-15 02:05:00|329.46|326.66|328.65|325.85|329.64|326.84|328.65|325.85|0
1623723000000|2021-06-15 02:10:00|328.74|325.94|328.56|325.76|329.19|326.39|328.47|325.67|0
1623723300000|2021-06-15 02:15:00|328.47|325.67|329|326.2|329.18|326.38|328.46|325.66|0
1623723600000|2021-06-15 02:20:00|329.1|326.3|328.56|325.76|329.36|326.56|328.56|325.76|0
1623723900000|2021-06-15 02:25:00|328.64|325.84|328.2|325.4|328.82|326.02|328.1|325.3|0
1623724200000|2021-06-15 02:30:00|328.28|325.48|327.92|325.12|328.28|325.48|327.56|324.76|0
1623724500000|2021-06-15 02:35:00|327.83|325.03|327.2|324.4|327.92|325.12|327.2|324.4|0
1623724800000|2021-06-15 02:40:00|327.38|324.58|327.2|324.4|327.56|324.76|327.11|324.31|0
1623725100000|2021-06-15 02:45:00|327.29|324.49|326.84|324.04|327.38|324.58|326.84|324.04|0
1623725400000|2021-06-15 02:50:00|326.93|324.13|327.2|324.4|327.38|324.58|326.84|324.04|0
1623725700000|2021-06-15 02:55:00|327.29|324.49|327.91|325.11|327.91|325.11|327.29|324.49|0
1623726000000|2021-06-15 03:00:00|327.83|325.03|327.91|325.11|328.45|325.65|327.83|325.03|0
1623726300000|2021-06-15 03:05:00|328.09|325.29|328.01|325.21|328.27|325.47|327.91|325.11|0
1623726600000|2021-06-15 03:10:00|327.91|325.11|327.91|325.11|328.27|325.47|327.73|324.93|0
1623726900000|2021-06-15 03:15:00|327.73|324.93|327.73|324.93|328|325.2|327.64|324.84|0
1623727200000|2021-06-15 03:20:00|327.64|324.84|327.73|324.93|327.91|325.11|327.55|324.75|0
1623727500000|2021-06-15 03:25:00|327.55|324.75|327.55|324.75|327.73|324.93|327.19|324.39|0
1623727800000|2021-06-15 03:30:00|327.64|324.84|326.65|323.85|327.64|324.84|326.65|323.85|0
1623728100000|2021-06-15 03:35:00|326.83|324.03|326.29|323.49|326.83|324.03|325.67|322.87|0
1623728400000|2021-06-15 03:40:00|326.2|323.4|326.47|323.67|326.47|323.67|326.11|323.31|0
1623728700000|2021-06-15 03:45:00|326.38|323.58|325.93|323.13|326.38|323.58|325.75|322.95|0
1623729000000|2021-06-15 03:50:00|326.02|323.22|325.93|323.13|326.11|323.31|325.75|322.95|0
1623729300000|2021-06-15 03:55:00|325.75|322.95|326.46|323.66|326.46|323.66|325.75|322.95|0
1623729600000|2021-06-15 04:00:00|326.38|323.58|326.64|323.84|326.64|323.84|325.93|323.13|0
1623729900000|2021-06-15 04:05:00|326.73|323.93|326.28|323.48|326.73|323.93|326.28|323.48|0
1623730200000|2021-06-15 04:10:00|326.2|323.4|326.1|323.3|326.28|323.48|326.1|323.3|0
1623730500000|2021-06-15 04:15:00|326.28|323.48|325.92|323.12|326.28|323.48|325.84|323.04|0
1623730800000|2021-06-15 04:20:00|326.01|323.21|325.92|323.12|326.1|323.3|325.92|323.12|0
1623731100000|2021-06-15 04:25:00|326.01|323.21|326.19|323.39|326.46|323.66|326.01|323.21|0
1623731400000|2021-06-15 04:30:00|326.1|323.3|326.45|323.65|326.63|323.83|326.1|323.3|0
1623731700000|2021-06-15 04:35:00|326.63|323.83|326.63|323.83|326.81|324.01|326.45|323.65|0
1623732000000|2021-06-15 04:40:00|326.55|323.75|326.45|323.65|326.63|323.83|326.45|323.65|0
1623732300000|2021-06-15 04:45:00|326.55|323.75|326.27|323.47|326.55|323.75|326.27|323.47|0
1623732600000|2021-06-15 04:50:00|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1623732900000|2021-06-15 04:55:00|326.27|323.47|326.27|323.47|326.45|323.65|326.27|323.47|0
1623733200000|2021-06-15 05:00:00|326.36|323.56|326.18|323.38|326.45|323.65|325.91|323.11|0
1623733500000|2021-06-15 05:05:00|326.09|323.29|326.98|324.18|327.26|324.46|325.91|323.11|0
1623733800000|2021-06-15 05:10:00|327.16|324.36|326.8|324|327.34|324.54|326.62|323.82|0
1623734100000|2021-06-15 05:15:00|326.72|323.92|326.62|323.82|326.8|324|326.62|323.82|0
1623734400000|2021-06-15 05:20:00|326.8|324|326.44|323.64|326.89|324.09|326.44|323.64|0
1623734700000|2021-06-15 05:25:00|326.54|323.74|326.62|323.82|326.8|324|326.54|323.74|0
1623735000000|2021-06-15 05:30:00|326.44|323.64|326.62|323.82|326.8|324|326.26|323.46|0
1623735300000|2021-06-15 05:35:00|326.71|323.91|326.8|324|326.8|324|326.44|323.64|0
1623735600000|2021-06-15 05:40:00|326.71|323.91|326.71|323.91|327.16|324.36|326.62|323.82|0
1623735900000|2021-06-15 05:45:00|326.62|323.82|326.61|323.81|326.79|323.99|326.44|323.64|0
1623736200000|2021-06-15 05:50:00|326.44|323.64|326.26|323.46|326.61|323.81|326.08|323.28|0
1623736500000|2021-06-15 05:55:00|326.25|323.45|325.18|322.38|326.25|323.45|325.18|322.38|0
1623736800000|2021-06-15 06:00:00|325.45|322.65|325.89|323.09|326.43|323.63|325.45|322.65|0
1623737100000|2021-06-15 06:05:00|326.07|323.27|326.52|323.72|326.61|323.81|325.89|323.09|0
1623737400000|2021-06-15 06:10:00|326.61|323.81|326.79|323.99|326.79|323.99|326.34|323.54|0
1623737700000|2021-06-15 06:15:00|326.61|323.81|326.43|323.63|326.61|323.81|325.89|323.09|0
1623738000000|2021-06-15 06:20:00|326.34|323.54|325.53|322.73|326.34|323.54|325.17|322.37|0
1623738300000|2021-06-15 06:25:00|325.44|322.64|323.21|320.41|325.53|322.73|323.03|320.23|0
1623738600000|2021-06-15 06:30:00|323.12|320.32|323.92|321.12|324.1|321.3|323.12|320.32|0
1623738900000|2021-06-15 06:35:00|323.74|320.94|324.28|321.48|324.45|321.65|323.74|320.94|0
1623739200000|2021-06-15 06:40:00|324.1|321.3|324.1|321.3|324.63|321.83|324.1|321.3|0
1623739500000|2021-06-15 06:45:00|323.92|321.12|323.74|320.94|323.92|321.12|323.02|320.22|0
1623739800000|2021-06-15 06:50:00|323.65|320.85|322.76|319.96|323.65|320.85|322.67|319.87|0
1623740100000|2021-06-15 06:55:00|322.84|320.04|323.65|320.85|323.65|320.85|322.84|320.04|0
1623740400000|2021-06-15 07:00:00|323.56|320.76|324.09|321.29|325.34|322.54|323.2|320.4|0
1623740700000|2021-06-15 07:05:00|323.89|321.49|323.46|321.06|324.05|321.65|322.66|320.26|0
1623741000000|2021-06-15 07:10:00|323.63|321.23|324.88|322.48|324.88|322.48|323.46|321.06|0
1623741300000|2021-06-15 07:15:00|325.06|322.66|324.17|321.77|325.78|323.38|324.17|321.77|0
1623741600000|2021-06-15 07:20:00|324.35|321.95|324.35|321.95|324.35|321.95|323.81|321.41|0
1623741900000|2021-06-15 07:25:00|324.17|321.77|325.24|322.84|325.42|323.02|324.17|321.77|0
1623742200000|2021-06-15 07:30:00|325.06|322.66|325.24|322.84|325.95|323.55|324.88|322.48|0
1623742500000|2021-06-15 07:35:00|325.42|323.02|325.41|323.01|325.59|323.19|325.24|322.84|0
1623742800000|2021-06-15 07:40:00|325.51|323.11|325.77|323.37|325.77|323.37|325.06|322.66|0
1623743100000|2021-06-15 07:45:00|325.95|323.55|324.7|322.3|325.95|323.55|324.52|322.12|0
1623743400000|2021-06-15 07:50:00|324.87|322.47|324.79|322.39|325.41|323.01|324.52|322.12|0
1623743700000|2021-06-15 07:55:00|324.69|322.29|325.59|323.19|325.59|323.19|324.69|322.29|0
1623744000000|2021-06-15 08:00:00|325.68|323.28|326.66|324.26|326.66|324.26|325.68|323.28|0
1623744300000|2021-06-15 08:05:00|326.84|324.44|327.4|324.6|327.58|325.16|326.84|324.44|0
1623744600000|2021-06-15 08:10:00|327.49|324.69|325.76|323.36|334.08|331.28|325.76|323.36|0
1623744900000|2021-06-15 08:15:00|325.58|323.18|327.35|324.95|327.35|324.95|325.58|323.18|0
1623745200000|2021-06-15 08:20:00|327.53|325.13|327.71|325.31|327.89|325.49|327.53|325.13|0
1623745500000|2021-06-15 08:25:00|327.53|325.13|327.35|324.95|327.88|325.48|327.35|324.95|0
1623745800000|2021-06-15 08:30:00|327.53|325.13|327.52|325.12|327.7|325.3|327.17|324.77|0
1623746100000|2021-06-15 08:35:00|327.34|324.94|326.81|324.41|327.52|325.12|326.81|324.41|0
1623746400000|2021-06-15 08:40:00|326.99|324.59|327.16|324.76|327.34|324.94|326.98|324.58|0
1623746700000|2021-06-15 08:45:00|327.26|324.86|326.98|324.58|327.34|324.94|326.98|324.58|0
1623747000000|2021-06-15 08:50:00|326.9|324.5|326.27|323.87|326.98|324.58|326.09|323.69|0
1623747300000|2021-06-15 08:55:00|326.09|323.69|326.26|323.86|326.62|324.22|326.09|323.69|0
1623747600000|2021-06-15 09:00:00|326.36|323.96|326.62|324.22|326.8|324.4|326.18|323.78|0
1623747900000|2021-06-15 09:05:00|326.71|324.31|326.98|324.58|327.34|324.94|326.62|324.22|0
1623748200000|2021-06-15 09:10:00|327.16|324.76|327.51|325.11|327.51|325.11|326.8|324.4|0
1623748500000|2021-06-15 09:15:00|327.69|325.29|327.69|325.29|327.79|325.39|327.33|324.93|0
1623748800000|2021-06-15 09:20:00|327.87|325.47|327.69|325.29|328.05|325.65|327.51|325.11|0
1623749100000|2021-06-15 09:25:00|327.51|325.11|327.15|324.75|327.69|325.29|326.97|324.57|0
1623749400000|2021-06-15 09:30:00|326.97|324.57|328.05|325.65|328.05|325.65|326.97|324.57|0
1623749700000|2021-06-15 09:35:00|327.87|325.47|328.22|325.82|328.94|326.54|327.87|325.47|0
1623750000000|2021-06-15 09:40:00|328.4|326|328.5|326.1|328.58|326.18|327.69|325.29|0
1623750300000|2021-06-15 09:45:00|328.4|326|328.4|326|328.58|326.18|328.22|325.82|0
1623750600000|2021-06-15 09:50:00|328.58|326.18|328.58|326.18|328.76|326.36|328.22|325.82|0
1623750900000|2021-06-15 09:55:00|328.67|326.27|329.66|327.26|329.84|327.44|328.58|326.18|0
1623751200000|2021-06-15 10:00:00|329.84|327.44|329.84|327.44|329.84|327.44|329.12|326.72|0
1623751500000|2021-06-15 10:05:00|330.02|327.62|330.37|327.97|330.92|328.52|330.02|327.62|0
1623751800000|2021-06-15 10:10:00|330.55|328.15|330.47|328.07|330.73|328.33|330.01|327.61|0
1623752100000|2021-06-15 10:15:00|330.55|328.15|330.19|327.79|330.55|328.15|330.19|327.79|0
1623752400000|2021-06-15 10:20:00|330.01|327.61|330.01|327.61|330.01|327.61|329.83|327.43|0
1623752700000|2021-06-15 10:25:00|329.83|327.43|329.29|326.89|330.01|327.61|329.29|326.89|0
1623753000000|2021-06-15 10:30:00|329.47|327.07|329.65|327.25|329.83|327.43|329.47|327.07|0
1623753300000|2021-06-15 10:35:00|329.56|327.16|330.01|327.61|330.19|327.79|329.56|327.16|0
1623753600000|2021-06-15 10:40:00|330.19|327.79|329.11|326.71|330.19|327.79|329.11|326.71|0
1623753900000|2021-06-15 10:45:00|329.29|326.89|329.28|326.88|329.47|327.07|329.11|326.71|0
1623754200000|2021-06-15 10:50:00|329.38|326.98|328.74|326.34|329.46|327.06|328.74|326.34|0
1623754500000|2021-06-15 10:55:00|328.56|326.16|327.85|325.45|328.92|326.52|327.76|325.36|0
1623754800000|2021-06-15 11:00:00|327.67|325.27|328.56|326.16|328.74|326.34|327.67|325.27|0
1623755100000|2021-06-15 11:05:00|328.38|325.98|328.38|325.98|328.56|326.16|328.2|325.8|0
1623755400000|2021-06-15 11:10:00|328.2|325.8|328.56|326.16|328.56|326.16|328.02|325.62|0
1623755700000|2021-06-15 11:15:00|328.47|326.07|328.02|325.62|328.56|326.16|327.84|325.44|0
1623756000000|2021-06-15 11:20:00|327.84|325.44|328.38|325.98|328.38|325.98|327.84|325.44|0
1623756300000|2021-06-15 11:25:00|328.2|325.8|328.38|325.98|328.56|326.16|328.02|325.62|0
1623756600000|2021-06-15 11:30:00|328.2|325.8|327.66|325.26|328.2|325.8|327.57|325.17|0
1623756900000|2021-06-15 11:35:00|327.75|325.35|328.29|325.89|328.29|325.89|327.66|325.26|0
1623757200000|2021-06-15 11:40:00|328.19|325.79|328.37|325.97|328.73|326.33|328.01|325.61|0
1623757500000|2021-06-15 11:45:00|328.19|325.79|328.01|325.61|328.37|325.97|328.01|325.61|0
1623757800000|2021-06-15 11:50:00|328.11|325.71|326.94|324.54|328.19|325.79|326.94|324.54|0
1623758100000|2021-06-15 11:55:00|327.11|324.71|327.83|325.43|327.83|325.43|326.76|324.36|0
1623758400000|2021-06-15 12:00:00|328.01|325.61|328.37|325.97|328.55|326.15|327.83|325.43|0
1623758700000|2021-06-15 12:05:00|328.19|325.79|328.37|325.97|328.55|326.15|327.83|325.43|0
1623759000000|2021-06-15 12:10:00|328.01|325.61|328.01|325.61|328.19|325.79|327.65|325.25|0
1623759300000|2021-06-15 12:15:00|327.92|325.52|327.82|325.42|328.19|325.79|327.65|325.25|0
1623759600000|2021-06-15 12:20:00|327.65|325.25|326.57|324.17|327.65|325.25|326.57|324.17|0
1623759900000|2021-06-15 12:25:00|326.66|324.26|328.81|326.41|328.9|326.5|326.57|324.17|0
1623760200000|2021-06-15 12:30:00|328.9|326.5|329.44|327.04|330.7|328.3|328.36|325.96|0
1623760500000|2021-06-15 12:35:00|329.26|326.86|329.62|327.22|329.98|327.58|328.54|326.14|0
1623760800000|2021-06-15 12:40:00|329.44|327.04|329.62|327.22|329.8|327.4|329.08|326.68|0
1623761100000|2021-06-15 12:45:00|329.79|327.39|329.79|327.39|330.88|328.48|329.61|327.21|0
1623761400000|2021-06-15 12:50:00|329.97|327.57|329.97|327.57|330.33|327.93|329.61|327.21|0
1623761700000|2021-06-15 12:55:00|330.15|327.75|330.15|327.75|330.51|328.11|329.97|327.57|0
1623762000000|2021-06-15 13:00:00|330.33|327.93|329.97|327.57|330.33|327.93|329.25|326.85|0
1623762300000|2021-06-15 13:05:00|329.79|327.39|330.69|328.29|330.69|328.29|329.07|326.67|0
1623762600000|2021-06-15 13:10:00|330.51|328.11|329.79|327.39|330.78|328.38|329.7|327.3|0
1623762900000|2021-06-15 13:15:00|329.97|327.57|328.71|326.31|330.15|327.75|328.71|326.31|0
1623763200000|2021-06-15 13:20:00|328.89|326.49|329.6|327.2|329.61|327.21|328.71|326.31|0
1623763500000|2021-06-15 13:25:00|329.25|326.85|329.6|327.2|329.6|327.2|329.07|326.67|0
1623763800000|2021-06-15 13:30:00|329.42|327.02|333.28|330.88|334.05|331.65|329.42|327.02|0
1623764100000|2021-06-15 13:35:00|334.97|332.57|335.15|332.75|335.88|333.48|334.07|331.67|0
1623764400000|2021-06-15 13:40:00|335.33|332.93|334.79|332.39|336.42|334.02|334.43|332.03|0
1623764700000|2021-06-15 13:45:00|334.97|332.57|334.97|332.57|335.15|332.75|333.34|330.94|0
1623765000000|2021-06-15 13:50:00|334.79|332.39|335.51|333.11|336.15|333.75|334.61|332.21|0
1623765300000|2021-06-15 13:55:00|335.33|332.93|335.87|333.47|336.78|334.38|334.97|332.57|0
1623765600000|2021-06-15 14:00:00|335.69|333.29|336.96|334.56|337.14|334.74|335.15|332.75|0
1623765900000|2021-06-15 14:05:00|337.14|334.74|336.96|334.56|338.41|336.01|336.87|334.47|0
1623766200000|2021-06-15 14:10:00|337.14|334.74|337.86|335.46|338.59|336.19|336.59|334.19|0
1623766500000|2021-06-15 14:15:00|337.68|335.28|337.68|335.28|338.23|335.83|336.23|333.83|0
1623766800000|2021-06-15 14:20:00|337.5|335.1|337.5|335.1|337.86|335.46|335.86|333.46|0
1623767100000|2021-06-15 14:25:00|337.31|334.91|338.22|335.82|339.13|336.73|337.13|334.73|0
1623767400000|2021-06-15 14:30:00|338.4|336|338.49|336.09|339.94|337.54|337.77|335.37|0
1623767700000|2021-06-15 14:35:00|338.67|336.27|338.49|336.09|339.76|337.36|338.49|336.09|0
1623768000000|2021-06-15 14:40:00|338.31|335.91|339.76|337.36|340.49|338.09|338.31|335.91|0
1623768300000|2021-06-15 14:45:00|339.94|337.54|340.49|338.09|341.4|339|339.76|337.36|0
1623768600000|2021-06-15 14:50:00|340.3|337.9|340.48|338.08|341.13|338.73|339.76|337.36|0
1623768900000|2021-06-15 14:55:00|340.3|337.9|341.21|338.81|341.4|339|339.94|337.54|0
1623769200000|2021-06-15 15:00:00|341.39|338.99|341.03|338.63|342.31|339.91|340.67|338.27|0
1623769500000|2021-06-15 15:05:00|341.12|338.72|340.48|338.08|341.21|338.81|340.12|337.72|0
1623769800000|2021-06-15 15:10:00|340.66|338.26|341.03|338.63|341.39|338.99|340.48|338.08|0
1623770100000|2021-06-15 15:15:00|340.84|338.44|339.39|336.99|341.39|338.99|339.2|336.8|0
1623770400000|2021-06-15 15:20:00|339.57|337.17|339.39|336.99|340.11|337.71|339.2|336.8|0
1623770700000|2021-06-15 15:25:00|339.57|337.17|340.66|338.26|341.57|339.17|339.57|337.17|0
1623771000000|2021-06-15 15:30:00|341.02|338.62|342.48|340.08|343.58|341.18|341.02|338.62|0
1623771300000|2021-06-15 15:35:00|342.66|340.26|344.31|341.91|345.04|342.64|342.48|340.08|0
1623771600000|2021-06-15 15:40:00|344.22|341.82|342.11|339.71|344.31|341.91|342.11|339.71|0
1623771900000|2021-06-15 15:45:00|342.3|339.9|341.93|339.53|342.66|340.26|341.75|339.35|0
1623772200000|2021-06-15 15:50:00|342.11|339.71|343.57|341.17|344.12|341.72|341.93|339.53|0
1623772500000|2021-06-15 15:55:00|343.39|340.99|342.11|339.71|343.39|340.99|341.93|339.53|0
1623772800000|2021-06-15 16:00:00|341.93|339.53|341.01|338.61|341.93|339.53|340.65|338.25|0
1623773100000|2021-06-15 16:05:00|340.83|338.43|340.65|338.25|341.56|339.16|340.47|338.07|0
1623773400000|2021-06-15 16:10:00|340.47|338.07|340.65|338.25|340.65|338.25|339.92|337.52|0
1623773700000|2021-06-15 16:15:00|340.56|338.16|339.92|337.52|340.83|338.43|339.55|337.15|0
1623774000000|2021-06-15 16:20:00|339.73|337.33|339.19|336.79|340.1|337.7|339.19|336.79|0
1623774300000|2021-06-15 16:25:00|339.28|336.88|338.82|336.42|339.92|337.52|338.46|336.06|0
1623774600000|2021-06-15 16:30:00|338.74|336.34|338.46|336.06|339.19|336.79|338.28|335.88|0
1623774900000|2021-06-15 16:35:00|338.64|336.24|339.37|336.97|339.37|336.97|338.28|335.88|0
1623775200000|2021-06-15 16:40:00|339.18|336.78|340.46|338.06|340.82|338.42|339.18|336.78|0
1623775500000|2021-06-15 16:45:00|340.64|338.24|340.27|337.87|340.64|338.24|339.73|337.33|0
1623775800000|2021-06-15 16:50:00|340.09|337.69|340.82|338.42|340.82|338.42|340.09|337.69|0
1623776100000|2021-06-15 16:55:00|341|338.6|340.27|337.87|341.55|339.15|340.27|337.87|0
1623776400000|2021-06-15 17:00:00|340.45|338.05|341.18|338.78|341.55|339.15|340.27|337.87|0
1623776700000|2021-06-15 17:05:00|341|338.6|340.63|338.23|341.18|338.78|339.18|336.78|0
1623777000000|2021-06-15 17:10:00|340.55|338.15|340.45|338.05|341.18|338.78|340.08|337.68|0
1623777300000|2021-06-15 17:15:00|340.63|338.23|340.99|338.59|342.46|340.06|340.54|338.14|0
1623777600000|2021-06-15 17:20:00|340.91|338.51|341.54|339.14|341.54|339.14|340.81|338.41|0
1623777900000|2021-06-15 17:25:00|341.18|338.78|341.36|338.96|341.72|339.32|340.99|338.59|0
1623778200000|2021-06-15 17:30:00|341.54|339.14|339.72|337.32|341.54|339.14|339.72|337.32|0
1623778500000|2021-06-15 17:35:00|339.9|337.5|339.71|337.31|340.26|337.86|339.53|337.13|0
1623778800000|2021-06-15 17:40:00|339.9|337.5|339.71|337.31|340.26|337.86|339.17|336.77|0
1623779100000|2021-06-15 17:45:00|339.9|337.5|338.62|336.22|340.26|337.86|338.62|336.22|0
1623779400000|2021-06-15 17:50:00|338.44|336.04|337.71|335.31|338.44|336.04|337.35|334.95|0
1623779700000|2021-06-15 17:55:00|337.53|335.13|337.17|334.77|337.53|335.13|336.62|334.22|0
1623780000000|2021-06-15 18:00:00|336.99|334.59|335.54|333.14|337.35|334.95|335.18|332.78|0
1623780300000|2021-06-15 18:05:00|335.72|333.32|335.72|333.32|335.72|333.32|334.81|332.41|0
1623780600000|2021-06-15 18:10:00|335.54|333.14|338.62|336.22|338.8|336.4|335.54|333.14|0
1623780900000|2021-06-15 18:15:00|338.71|336.31|337.34|334.94|338.8|336.4|336.98|334.58|0
1623781200000|2021-06-15 18:20:00|337.53|335.13|337.52|335.12|338.07|335.67|337.34|334.94|0
1623781500000|2021-06-15 18:25:00|337.34|334.94|337.52|335.12|338.25|335.85|337.34|334.94|0
1623781800000|2021-06-15 18:30:00|337.34|334.94|338.07|335.67|338.25|335.85|337.34|334.94|0
1623782100000|2021-06-15 18:35:00|337.88|335.48|338.25|335.85|338.43|336.03|337.7|335.3|0
1623782400000|2021-06-15 18:40:00|338.43|336.03|337.88|335.48|338.79|336.39|337.7|335.3|0
1623782700000|2021-06-15 18:45:00|337.7|335.3|336.43|334.03|337.88|335.48|336.25|333.85|0
1623783000000|2021-06-15 18:50:00|336.61|334.21|335.71|333.31|337.15|334.75|335.71|333.31|0
1623783300000|2021-06-15 18:55:00|335.53|333.13|336.79|334.39|336.79|334.39|334.98|332.58|0
1623783600000|2021-06-15 19:00:00|336.61|334.21|339.88|337.48|340.06|337.66|336.61|334.21|0
1623783900000|2021-06-15 19:05:00|339.69|337.29|338.06|335.66|339.69|337.29|337.69|335.29|0
1623784200000|2021-06-15 19:10:00|337.88|335.48|338.06|335.66|338.24|335.84|337.24|334.84|0
1623784500000|2021-06-15 19:15:00|338.24|335.84|337.15|334.75|338.24|335.84|336.79|334.39|0
1623784800000|2021-06-15 19:20:00|336.97|334.57|337.69|335.29|337.87|335.47|336.42|334.02|0
1623785100000|2021-06-15 19:25:00|337.87|335.47|338.96|336.56|339.87|337.47|337.33|334.93|0
1623785400000|2021-06-15 19:30:00|339.05|336.65|340.6|338.2|341.33|338.93|338.96|336.56|0
1623785700000|2021-06-15 19:35:00|340.41|338.01|339.68|337.28|341.87|339.47|339.68|337.28|0
1623786000000|2021-06-15 19:40:00|339.32|336.92|338.23|335.83|339.87|337.47|337.5|335.1|0
1623786300000|2021-06-15 19:45:00|338.05|335.65|335.51|333.11|338.05|335.65|335.51|333.11|0
1623786600000|2021-06-15 19:50:00|336.78|334.38|339.68|337.28|340.59|338.19|336.78|334.38|0
1623786900000|2021-06-15 19:55:00|340.04|337.64|339.32|336.92|340.95|338.55|338.59|336.19|0
1623787200000|2021-06-15 20:00:00|338.04|335.64|339.13|336.73|339.13|336.73|338.04|335.64|0
1623787500000|2021-06-15 20:05:00|338.77|336.37|338.59|336.19|338.95|336.55|338.41|336.01|0
1623787800000|2021-06-15 20:10:00|338.77|336.37|338.32|335.92|338.77|336.37|338.04|335.64|0
1623788100000|2021-06-15 20:15:00|338.52|335.72|338.78|335.98|339.1|336.3|338.46|335.66|0
1623788400000|2021-06-15 20:20:00|338.73|335.93|339.2|336.4|339.2|336.4|338.68|335.88|0
1623788700000|2021-06-15 20:25:00|339.17|336.37|339.09|336.29|339.17|336.37|338.99|336.19|0
1623789000000|2021-06-15 20:30:00|338.88|336.08|338.33|335.53|339.24|336.44|338.33|335.53|0
1623789300000|2021-06-15 20:35:00|338.51|335.71|337.6|334.8|338.51|335.71|337.6|334.8|0
1623789600000|2021-06-15 20:40:00|337.78|334.98|337.78|334.98|337.96|335.16|337.42|334.62|0
1623789900000|2021-06-15 20:45:00|337.96|335.16|337.78|334.98|337.96|335.16|337.42|334.62|0
1623790200000|2021-06-15 20:50:00|337.6|334.8|337.42|334.62|337.78|334.98|337.24|334.44|0
1623790500000|2021-06-15 20:55:00|337.24|334.44|338.5|335.7|338.5|335.7|337.24|334.44|0
1623790800000|2021-06-15 21:00:00|338.18|335.38|338.13|335.33|338.47|335.67|338.13|335.33|0
1623791100000|2021-06-15 21:05:00|337.89|335.09|338.07|335.27|338.07|335.27|337.89|335.09|0
1623791400000|2021-06-15 21:10:00|338.1|335.3|338.2|335.4|338.55|335.75|338.1|335.3|0
1623791700000|2021-06-15 21:15:00|338.23|335.43|338.38|335.58|338.38|335.58|338.23|335.43|0
1623792000000|2021-06-15 21:20:00|338.37|335.57|338.37|335.57|338.37|335.57|338.37|335.57|0
1623792300000|2021-06-15 21:25:00|338.24|335.44|338.48|335.68|338.48|335.68|338.24|335.44|0
1623792600000|2021-06-15 21:30:00|338.47|335.67|338.45|335.65|338.66|335.86|338.24|335.44|0
1623792900000|2021-06-15 21:35:00|338.37|335.57|338.55|335.75|338.55|335.75|338.34|335.54|0
1623793200000|2021-06-15 21:40:00|338.47|335.67|338.37|335.57|338.55|335.75|338.37|335.57|0
1623793500000|2021-06-15 21:45:00|338.39|335.59|338.42|335.62|338.42|335.62|338.39|335.59|0
1623793800000|2021-06-15 21:50:00|338.5|335.7|338.53|335.73|338.53|335.73|338.29|335.49|0
1623794100000|2021-06-15 21:55:00|338.54|335.74|338.29|335.49|338.91|336.11|338.29|335.49|0
1623794400000|2021-06-15 22:00:00|337.94|335.14|337.12|334.32|338.31|335.51|336.94|334.14|0
1623794700000|2021-06-15 22:05:00|336.94|334.14|337.12|334.32|337.31|334.51|336.94|334.14|0
1623795000000|2021-06-15 22:10:00|337.3|334.5|337.48|334.68|337.49|334.69|337.3|334.5|0
1623795300000|2021-06-15 22:15:00|337.4|334.6|337.3|334.5|337.48|334.68|337.12|334.32|0
1623795600000|2021-06-15 22:20:00|337.21|334.41|337.12|334.32|337.3|334.5|337.12|334.32|0
1623795900000|2021-06-15 22:25:00|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1623796200000|2021-06-15 22:30:00|337.66|334.86|337.84|335.04|337.84|335.04|337.48|334.68|0
1623796500000|2021-06-15 22:35:00|337.66|334.86|338.57|335.77|338.57|335.77|337.66|334.86|0
1623796800000|2021-06-15 22:40:00|338.48|335.68|338.02|335.22|338.75|335.95|338.02|335.22|0
1623797100000|2021-06-15 22:45:00|338.2|335.4|338.56|335.76|338.75|335.95|338.02|335.22|0
1623797400000|2021-06-15 22:50:00|338.75|335.95|338.74|335.94|338.93|336.13|338.56|335.76|0
1623797700000|2021-06-15 22:55:00|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1623798000000|2021-06-15 23:00:00|338.74|335.94|338.56|335.76|339.29|336.49|338.56|335.76|0
1623798300000|2021-06-15 23:05:00|338.65|335.85|338.56|335.76|338.92|336.12|338.38|335.58|0
1623798600000|2021-06-15 23:10:00|338.74|335.94|338.56|335.76|338.74|335.94|338.38|335.58|0
1623798900000|2021-06-15 23:15:00|338.74|335.94|338.74|335.94|338.92|336.12|338.56|335.76|0
1623799200000|2021-06-15 23:20:00|338.83|336.03|339.46|336.66|339.83|337.03|338.83|336.03|0
1623799500000|2021-06-15 23:25:00|339.28|336.48|339.64|336.84|339.64|336.84|339.28|336.48|0
1623799800000|2021-06-15 23:30:00|339.74|336.94|339.82|337.02|340.19|337.39|339.74|336.94|0
1623800100000|2021-06-15 23:35:00|340.01|337.21|339.46|336.66|340.01|337.21|339.28|336.48|0
1623800400000|2021-06-15 23:40:00|339.28|336.48|339.37|336.57|339.46|336.66|339.28|336.48|0
1623800700000|2021-06-15 23:45:00|339.28|336.48|338.55|335.75|339.82|337.02|338.55|335.75|0
1623801000000|2021-06-15 23:50:00|338.37|335.57|338.18|335.38|338.55|335.75|337.82|335.02|0
1623801300000|2021-06-15 23:55:00|338|335.2|338.91|336.11|339.27|336.47|338|335.2|0
1623801600000|2021-06-16 00:00:00|338.73|335.93|338.54|335.74|339.09|336.29|338|335.2|0
1623801900000|2021-06-16 00:05:00|338.36|335.56|338|335.2|338.36|335.56|337.46|334.66|0
1623802200000|2021-06-16 00:10:00|337.82|335.02|338|335.2|338.18|335.38|337.82|335.02|0
1623802500000|2021-06-16 00:15:00|337.91|335.11|338.36|335.56|338.72|335.92|337.91|335.11|0
1623802800000|2021-06-16 00:20:00|338.54|335.74|338.54|335.74|338.54|335.74|338|335.2|0
1623803100000|2021-06-16 00:25:00|338.36|335.56|337.99|335.19|338.54|335.74|337.99|335.19|0
1623803400000|2021-06-16 00:30:00|338.18|335.38|338.17|335.37|338.18|335.38|337.63|334.83|0
1623803700000|2021-06-16 00:35:00|337.63|334.83|337.63|334.83|337.81|335.01|337.27|334.47|0
1623804000000|2021-06-16 00:40:00|337.54|334.74|337.99|335.19|337.99|335.19|337.45|334.65|0
1623804300000|2021-06-16 00:45:00|338.17|335.37|337.99|335.19|338.35|335.55|337.99|335.19|0
1623804600000|2021-06-16 00:50:00|338.17|335.37|338.53|335.73|338.53|335.73|338.17|335.37|0
1623804900000|2021-06-16 00:55:00|338.44|335.64|338.71|335.91|338.71|335.91|338.26|335.46|0
1623805200000|2021-06-16 01:00:00|338.63|335.83|338.71|335.91|339.44|336.64|338.63|335.83|0
1623805500000|2021-06-16 01:05:00|338.53|335.73|338.17|335.37|338.53|335.73|337.98|335.18|0
1623805800000|2021-06-16 01:10:00|338.35|335.55|337.98|335.18|338.35|335.55|337.8|335|0
1623806100000|2021-06-16 01:15:00|337.8|335|337.62|334.82|338.16|335.36|337.62|334.82|0
1623806400000|2021-06-16 01:20:00|337.71|334.91|337.8|335|337.8|335|337.44|334.64|0
1623806700000|2021-06-16 01:25:00|337.71|334.91|337.8|335|337.8|335|337.44|334.64|0
1623807000000|2021-06-16 01:30:00|337.62|334.82|337.8|335|337.98|335.18|337.43|334.63|0
1623807300000|2021-06-16 01:35:00|337.61|334.81|337.98|335.18|338.16|335.36|337.43|334.63|0
1623807600000|2021-06-16 01:40:00|337.79|334.99|338.16|335.36|338.34|335.54|337.79|334.99|0
1623807900000|2021-06-16 01:45:00|338.34|335.54|339.06|336.26|339.06|336.26|338.16|335.36|0
1623808200000|2021-06-16 01:50:00|339.24|336.44|338.52|335.72|339.24|336.44|338.34|335.54|0
1623808500000|2021-06-16 01:55:00|338.34|335.54|338.52|335.72|338.7|335.9|338.33|335.53|0
1623808800000|2021-06-16 02:00:00|338.7|335.9|338.15|335.35|338.7|335.9|338.15|335.35|0
1623809100000|2021-06-16 02:05:00|338.25|335.45|338.69|335.89|338.69|335.89|338.15|335.35|0
1623809400000|2021-06-16 02:10:00|338.88|336.08|339.06|336.26|339.06|336.26|338.69|335.89|0
1623809700000|2021-06-16 02:15:00|339.24|336.44|339.06|336.26|339.24|336.44|338.69|335.89|0
1623810000000|2021-06-16 02:20:00|339.24|336.44|339.42|336.62|339.42|336.62|339.06|336.26|0
1623810300000|2021-06-16 02:25:00|339.24|336.44|339.42|336.62|339.42|336.62|339.05|336.25|0
1623810600000|2021-06-16 02:30:00|339.6|336.8|339.6|336.8|339.78|336.98|339.6|336.8|0
1623810900000|2021-06-16 02:35:00|339.42|336.62|339.23|336.43|339.42|336.62|339.23|336.43|0
1623811200000|2021-06-16 02:40:00|339.41|336.61|338.87|336.07|339.41|336.61|338.69|335.89|0
1623811500000|2021-06-16 02:45:00|339.05|336.25|339.41|336.61|339.59|336.79|338.87|336.07|0
1623811800000|2021-06-16 02:50:00|339.59|336.79|339.77|336.97|339.77|336.97|339.41|336.61|0
1623812100000|2021-06-16 02:55:00|339.96|337.16|339.41|336.61|339.96|337.16|339.23|336.43|0
1623812400000|2021-06-16 03:00:00|339.5|336.7|339.77|336.97|339.77|336.97|339.41|336.61|0
1623812700000|2021-06-16 03:05:00|339.95|337.15|340.13|337.33|340.14|337.34|339.77|336.97|0
1623813000000|2021-06-16 03:10:00|340.32|337.52|340.32|337.52|340.32|337.52|339.95|337.15|0
1623813300000|2021-06-16 03:15:00|340.23|337.43|340.31|337.51|340.5|337.7|339.77|336.97|0
1623813600000|2021-06-16 03:20:00|340.41|337.61|339.58|336.78|340.5|337.7|339.58|336.78|0
1623813900000|2021-06-16 03:25:00|339.77|336.97|339.22|336.42|339.77|336.97|339.22|336.42|0
1623814200000|2021-06-16 03:30:00|339.04|336.24|338.67|335.87|339.04|336.24|338.49|335.69|0
1623814500000|2021-06-16 03:35:00|338.85|336.05|339.04|336.24|339.04|336.24|338.67|335.87|0
1623814800000|2021-06-16 03:40:00|339.22|336.42|338.67|335.87|339.22|336.42|338.49|335.69|0
1623815100000|2021-06-16 03:45:00|338.49|335.69|338.49|335.69|338.67|335.87|338.49|335.69|0
1623815400000|2021-06-16 03:50:00|338.67|335.87|338.49|335.69|338.67|335.87|338.49|335.69|0
1623815700000|2021-06-16 03:55:00|338.67|335.87|338.3|335.5|338.67|335.87|338.3|335.5|0
1623816000000|2021-06-16 04:00:00|338.12|335.32|338.12|335.32|338.3|335.5|338.12|335.32|0
1623816300000|2021-06-16 04:05:00|338.3|335.5|338.12|335.32|338.3|335.5|338.12|335.32|0
1623816600000|2021-06-16 04:10:00|338.3|335.5|339.03|336.23|339.03|336.23|338.3|335.5|0
1623816900000|2021-06-16 04:15:00|338.84|336.04|338.84|336.04|339.03|336.23|338.48|335.68|0
1623817200000|2021-06-16 04:20:00|338.66|335.86|338.48|335.68|338.66|335.86|338.48|335.68|0
1623817500000|2021-06-16 04:25:00|338.39|335.59|338.3|335.5|338.48|335.68|338.3|335.5|0
1623817800000|2021-06-16 04:30:00|338.39|335.59|338.66|335.86|338.66|335.86|338.3|335.5|0
1623818100000|2021-06-16 04:35:00|338.75|335.95|338.84|336.04|338.84|336.04|338.66|335.86|0
1623818400000|2021-06-16 04:40:00|339.02|336.22|339.2|336.4|339.2|336.4|339.02|336.22|0
1623818700000|2021-06-16 04:45:00|339.02|336.22|339.38|336.58|339.75|336.95|339.02|336.22|0
1623819000000|2021-06-16 04:50:00|339.56|336.76|339.2|336.4|339.56|336.76|339.2|336.4|0
1623819300000|2021-06-16 04:55:00|339.11|336.31|339.01|336.21|339.2|336.4|339.01|336.21|0
1623819600000|2021-06-16 05:00:00|338.83|336.03|338.65|335.85|338.83|336.03|338.29|335.49|0
1623819900000|2021-06-16 05:05:00|338.56|335.76|338.47|335.67|338.65|335.85|338.1|335.3|0
1623820200000|2021-06-16 05:10:00|338.65|335.85|338.65|335.85|338.65|335.85|338.1|335.3|0
1623820500000|2021-06-16 05:15:00|338.47|335.67|338.28|335.48|338.47|335.67|338.1|335.3|0
1623820800000|2021-06-16 05:20:00|338.46|335.66|338.46|335.66|338.65|335.85|338.28|335.48|0
1623821100000|2021-06-16 05:25:00|338.65|335.85|339.19|336.39|339.19|336.39|338.46|335.66|0
1623821400000|2021-06-16 05:30:00|339.01|336.21|339.46|336.66|339.73|336.93|338.83|336.03|0
1623821700000|2021-06-16 05:35:00|339.37|336.57|338.64|335.84|339.37|336.57|338.28|335.48|0
1623822000000|2021-06-16 05:40:00|338.46|335.66|338.28|335.48|338.46|335.66|338.28|335.48|0
1623822300000|2021-06-16 05:45:00|338.46|335.66|338.28|335.48|338.46|335.66|338.28|335.48|0
1623822600000|2021-06-16 05:50:00|338.46|335.66|338.27|335.47|338.46|335.66|337.91|335.11|0
1623822900000|2021-06-16 05:55:00|338.37|335.57|339|336.2|339.18|336.38|338.27|335.47|0
1623823200000|2021-06-16 06:00:00|339.18|336.38|339|336.2|339.36|336.56|339|336.2|0
1623823500000|2021-06-16 06:05:00|338.82|336.02|339.36|336.56|339.54|336.74|338.82|336.02|0
1623823800000|2021-06-16 06:10:00|339.54|336.74|339.91|337.11|339.91|337.11|339.18|336.38|0
1623824100000|2021-06-16 06:15:00|339.72|336.92|338.99|336.19|339.91|337.11|338.99|336.19|0
1623824400000|2021-06-16 06:20:00|338.81|336.01|338.09|335.29|338.91|336.11|338.09|335.29|0
1623824700000|2021-06-16 06:25:00|338.18|335.38|338.63|335.83|338.63|335.83|338.08|335.28|0
1623825000000|2021-06-16 06:30:00|338.81|336.01|338.26|335.46|338.81|336.01|338.26|335.46|0
1623825300000|2021-06-16 06:35:00|338.08|335.28|337.9|335.1|338.08|335.28|337.72|334.92|0
1623825600000|2021-06-16 06:40:00|338.08|335.28|338.44|335.64|338.44|335.64|337.9|335.1|0
1623825900000|2021-06-16 06:45:00|338.26|335.46|338.26|335.46|338.44|335.64|338.08|335.28|0
1623826200000|2021-06-16 06:50:00|338.08|335.28|337.9|335.1|338.08|335.28|337.72|334.92|0
1623826500000|2021-06-16 06:55:00|337.71|334.91|338.44|335.64|338.44|335.64|337.17|334.37|0
1623826800000|2021-06-16 07:00:00|338.26|335.46|337.17|334.37|338.26|335.46|336.99|334.19|0
1623827100000|2021-06-16 07:05:00|336.97|334.57|337.15|334.75|337.15|334.75|336.24|333.84|0
1623827400000|2021-06-16 07:10:00|337.33|334.93|337.15|334.75|337.69|335.29|336.97|334.57|0
1623827700000|2021-06-16 07:15:00|337.33|334.93|338.42|336.02|338.78|336.38|336.97|334.57|0
1623828000000|2021-06-16 07:20:00|338.23|335.83|338.41|336.01|338.6|336.2|337.87|335.47|0
1623828300000|2021-06-16 07:25:00|338.23|335.83|338.78|336.38|339.14|336.74|338.05|335.65|0
1623828600000|2021-06-16 07:30:00|338.6|336.2|338.59|336.19|338.6|336.2|337.87|335.47|0
1623828900000|2021-06-16 07:35:00|338.78|336.38|338.05|335.65|338.96|336.56|338.05|335.65|0
1623829200000|2021-06-16 07:40:00|337.96|335.56|338.59|336.19|338.77|336.37|337.96|335.56|0
1623829500000|2021-06-16 07:45:00|338.77|336.37|338.41|336.01|338.77|336.37|337.86|335.46|0
1623829800000|2021-06-16 07:50:00|338.59|336.19|339.32|336.92|339.5|337.1|338.59|336.19|0
1623830100000|2021-06-16 07:55:00|339.13|336.73|339.77|337.37|340.04|337.64|339.13|336.73|0
1623830400000|2021-06-16 08:00:00|339.86|337.46|340.41|338.01|340.95|338.55|339.5|337.1|0
1623830700000|2021-06-16 08:05:00|340.59|338.19|340.59|338.19|340.95|338.55|340.22|337.82|0
1623831000000|2021-06-16 08:10:00|340.77|338.37|341.13|338.73|341.13|338.73|340.4|338|0
1623831300000|2021-06-16 08:15:00|340.95|338.55|340.58|338.18|340.95|338.55|340.4|338|0
1623831600000|2021-06-16 08:20:00|340.68|338.28|341.13|338.73|341.13|338.73|340.58|338.18|0
1623831900000|2021-06-16 08:25:00|340.95|338.55|342.41|340.01|342.41|340.01|340.95|338.55|0
1623832200000|2021-06-16 08:30:00|342.59|340.19|342.22|339.82|342.59|340.19|342.04|339.64|0
1623832500000|2021-06-16 08:35:00|342.14|339.74|341.13|338.73|342.14|339.74|341.13|338.73|0
1623832800000|2021-06-16 08:40:00|340.94|338.54|341.13|338.73|341.31|338.91|340.76|338.36|0
1623833100000|2021-06-16 08:45:00|340.94|338.54|340.21|337.81|341.04|338.64|340.03|337.63|0
1623833400000|2021-06-16 08:50:00|340.03|337.63|340.03|337.63|340.03|337.63|339.85|337.45|0
1623833700000|2021-06-16 08:55:00|339.85|337.45|339.66|337.26|339.85|337.45|339.66|337.26|0
1623834000000|2021-06-16 09:00:00|339.48|337.08|339.3|336.9|339.66|337.26|339.12|336.72|0
1623834300000|2021-06-16 09:05:00|339.48|337.08|339.66|337.26|339.84|337.44|339.3|336.9|0
1623834600000|2021-06-16 09:10:00|339.84|337.44|338.58|336.18|339.84|337.44|337.49|335.09|0
1623834900000|2021-06-16 09:15:00|338.76|336.36|339.13|336.73|339.13|336.73|338.76|336.36|0
1623835200000|2021-06-16 09:20:00|338.95|336.55|339.31|336.91|339.31|336.91|338.95|336.55|0
1623835500000|2021-06-16 09:25:00|339.49|337.09|340.23|337.83|340.41|338.01|339.49|337.09|0
1623835800000|2021-06-16 09:30:00|340.04|337.64|339.31|336.91|340.23|337.83|339.31|336.91|0
1623836100000|2021-06-16 09:35:00|339.13|336.73|338.94|336.54|339.13|336.73|338.76|336.36|0
1623836400000|2021-06-16 09:40:00|339.12|336.72|339.12|336.72|339.12|336.72|338.94|336.54|0
1623836700000|2021-06-16 09:45:00|338.94|336.54|338.76|336.36|338.94|336.54|338.76|336.36|0
1623837000000|2021-06-16 09:50:00|338.57|336.17|338.75|336.35|338.76|336.36|338.39|335.99|0
1623837300000|2021-06-16 09:55:00|338.94|336.54|338.75|336.35|338.94|336.54|338.57|336.17|0
1623837600000|2021-06-16 10:00:00|338.57|336.17|338.2|335.8|338.75|336.35|338.2|335.8|0
1623837900000|2021-06-16 10:05:00|338.02|335.62|337.47|335.07|338.2|335.8|337.29|334.89|0
1623838200000|2021-06-16 10:10:00|337.38|334.98|337.47|335.07|337.65|335.25|337.29|334.89|0
1623838500000|2021-06-16 10:15:00|337.29|334.89|336.74|334.34|337.47|335.07|336.47|334.07|0
1623838800000|2021-06-16 10:20:00|336.56|334.16|336.19|333.79|336.74|334.34|336.01|333.61|0
1623839100000|2021-06-16 10:25:00|336.01|333.61|335.28|332.88|336.01|333.61|335.28|332.88|0
1623839400000|2021-06-16 10:30:00|335.1|332.7|335.1|332.7|335.46|333.06|334.73|332.33|0
1623839700000|2021-06-16 10:35:00|335.09|332.69|336|333.6|336|333.6|334.91|332.51|0
1623840000000|2021-06-16 10:40:00|335.82|333.42|336.73|334.33|336.91|334.51|335.82|333.42|0
1623840300000|2021-06-16 10:45:00|336.91|334.51|336.91|334.51|337.1|334.7|336.37|333.97|0
1623840600000|2021-06-16 10:50:00|336.83|334.43|337.46|335.06|337.64|335.24|336.73|334.33|0
1623840900000|2021-06-16 10:55:00|337.64|335.24|338.19|335.79|338.37|335.97|337.64|335.24|0
1623841200000|2021-06-16 11:00:00|338.37|335.97|338.55|336.15|338.74|336.34|338.01|335.61|0
1623841500000|2021-06-16 11:05:00|338.37|335.97|338|335.6|338.55|336.15|337.46|335.06|0
1623841800000|2021-06-16 11:10:00|338.19|335.79|338.37|335.97|338.74|336.34|338|335.6|0
1623842100000|2021-06-16 11:15:00|338.55|336.15|338.37|335.97|338.73|336.33|338.37|335.97|0
1623842400000|2021-06-16 11:20:00|338.18|335.78|337.64|335.24|338.18|335.78|337.45|335.05|0
1623842700000|2021-06-16 11:25:00|337.45|335.05|338.73|336.33|339.1|336.7|337.45|335.05|0
1623843000000|2021-06-16 11:30:00|338.55|336.15|339.1|336.7|339.1|336.7|338.18|335.78|0
1623843300000|2021-06-16 11:35:00|339.28|336.88|338.55|336.15|339.28|336.88|338.55|336.15|0
1623843600000|2021-06-16 11:40:00|338.73|336.33|338.91|336.51|338.91|336.51|338.55|336.15|0
1623843900000|2021-06-16 11:45:00|339.01|336.61|338.73|336.33|339.28|336.88|338.73|336.33|0
1623844200000|2021-06-16 11:50:00|338.91|336.51|339.09|336.69|339.27|336.87|338.64|336.24|0
1623844500000|2021-06-16 11:55:00|339.19|336.79|338.91|336.51|339.27|336.87|338.72|336.32|0
1623844800000|2021-06-16 12:00:00|338.72|336.32|339.27|336.87|340.19|337.79|338.72|336.32|0
1623845100000|2021-06-16 12:05:00|339.09|336.69|339.09|336.69|339.27|336.87|338.72|336.32|0
1623845400000|2021-06-16 12:10:00|339|336.6|338.17|335.77|339.09|336.69|337.81|335.41|0
1623845700000|2021-06-16 12:15:00|338.35|335.95|338.17|335.77|338.54|336.14|337.99|335.59|0
1623846000000|2021-06-16 12:20:00|338.35|335.95|338.53|336.13|339.08|336.68|338.35|335.95|0
1623846300000|2021-06-16 12:25:00|338.35|335.95|337.98|335.58|338.53|336.13|337.9|335.5|0
1623846600000|2021-06-16 12:30:00|337.9|335.5|336.89|334.49|337.9|335.5|336.89|334.49|0
1623846900000|2021-06-16 12:35:00|337.07|334.67|336.89|334.49|337.25|334.85|336.52|334.12|0
1623847200000|2021-06-16 12:40:00|337.07|334.67|337.43|335.03|337.62|335.22|336.7|334.3|0
1623847500000|2021-06-16 12:45:00|337.25|334.85|337.43|335.03|337.61|335.21|337.16|334.76|0
1623847800000|2021-06-16 12:50:00|337.61|335.21|337.98|335.58|337.98|335.58|337.25|334.85|0
1623848100000|2021-06-16 12:55:00|337.8|335.4|337.06|334.66|337.98|335.58|337.06|334.66|0
1623848400000|2021-06-16 13:00:00|336.88|334.48|336.33|333.93|337.06|334.66|335.97|333.57|0
1623848700000|2021-06-16 13:05:00|336.15|333.75|337.43|335.03|337.43|335.03|336.15|333.75|0
1623849000000|2021-06-16 13:10:00|337.24|334.84|336.02|333.62|337.43|335.03|336.02|333.62|0
1623849300000|2021-06-16 13:15:00|336.2|333.8|335.83|333.43|336.2|333.8|335.29|332.89|0
1623849600000|2021-06-16 13:20:00|335.65|333.25|334.92|332.52|336.2|333.8|334.92|332.52|0
1623849900000|2021-06-16 13:25:00|334.74|332.34|334.55|332.15|334.83|332.43|333.82|331.42|0
1623850200000|2021-06-16 13:30:00|334.19|331.79|336.56|334.16|337.29|334.89|333.28|330.88|0
1623850500000|2021-06-16 13:35:00|336.38|333.98|336.38|333.98|336.74|334.34|334.73|332.33|0
1623850800000|2021-06-16 13:40:00|336.19|333.79|336.92|334.52|337.11|334.71|335.83|333.43|0
1623851100000|2021-06-16 13:45:00|337.11|334.71|338.02|335.62|338.39|335.99|336.56|334.16|0
1623851400000|2021-06-16 13:50:00|337.84|335.44|337.65|335.25|338.02|335.62|336.92|334.52|0
1623851700000|2021-06-16 13:55:00|337.29|334.89|337.1|334.7|338.02|335.62|336.92|334.52|0
1623852000000|2021-06-16 14:00:00|336.92|334.52|337.1|334.7|338.02|335.62|336.37|333.97|0
1623852300000|2021-06-16 14:05:00|336.92|334.52|336.55|334.15|337.1|334.7|335.27|332.87|0
1623852600000|2021-06-16 14:10:00|336.37|333.97|336.91|334.51|337.46|335.06|335.82|333.42|0
1623852900000|2021-06-16 14:15:00|337.1|334.7|337.56|335.16|337.65|335.25|336.55|334.15|0
1623853200000|2021-06-16 14:20:00|337.65|335.25|337.46|335.06|337.83|335.43|336.55|334.15|0
1623853500000|2021-06-16 14:25:00|337.56|335.16|336.78|334.38|337.64|335.24|336.6|334.2|0
1623853800000|2021-06-16 14:30:00|336.6|334.2|336.97|334.57|337.15|334.75|336.23|333.83|0
1623854100000|2021-06-16 14:35:00|337.15|334.75|336.96|334.56|337.52|335.12|336.6|334.2|0
1623854400000|2021-06-16 14:40:00|337.15|334.75|337.7|335.3|338.43|336.03|337.06|334.66|0
1623854700000|2021-06-16 14:45:00|337.51|335.11|337.97|335.57|338.25|335.85|336.96|334.56|0
1623855000000|2021-06-16 14:50:00|338.06|335.66|337.88|335.48|338.24|335.84|337.51|335.11|0
1623855300000|2021-06-16 14:55:00|337.69|335.29|337.14|334.74|338.06|335.66|337.14|334.74|0
1623855600000|2021-06-16 15:00:00|337.33|334.93|337.32|334.92|337.51|335.11|336.78|334.38|0
1623855900000|2021-06-16 15:05:00|337.42|335.02|337.87|335.47|338.06|335.66|337.14|334.74|0
1623856200000|2021-06-16 15:10:00|338.06|335.66|336.41|334.01|338.06|335.66|336.41|334.01|0
1623856500000|2021-06-16 15:15:00|336.32|333.92|334.94|332.54|336.59|334.19|334.76|332.36|0
1623856800000|2021-06-16 15:20:00|335.04|332.64|334.99|332.59|335.04|332.64|334.26|331.86|0
1623857100000|2021-06-16 15:25:00|334.91|332.51|334.81|332.41|335.54|333.14|334.63|332.23|0
1623857400000|2021-06-16 15:30:00|334.99|332.59|336.09|333.69|336.27|333.87|334.63|332.23|0
1623857700000|2021-06-16 15:35:00|336.27|333.87|336.82|334.42|337.01|334.61|335.72|333.32|0
1623858000000|2021-06-16 15:40:00|336.64|334.24|336.46|334.06|336.82|334.42|336.27|333.87|0
1623858300000|2021-06-16 15:45:00|336.64|334.24|335.9|333.5|336.64|334.24|335.72|333.32|0
1623858600000|2021-06-16 15:50:00|336.09|333.69|336.27|333.87|336.27|333.87|335.54|333.14|0
1623858900000|2021-06-16 15:55:00|336.45|334.05|336.82|334.42|336.82|334.42|335.9|333.5|0
1623859200000|2021-06-16 16:00:00|336.63|334.23|337.18|334.78|337.18|334.78|336.08|333.68|0
1623859500000|2021-06-16 16:05:00|337.37|334.97|338.65|336.25|338.66|336.26|337.18|334.78|0
1623859800000|2021-06-16 16:10:00|338.47|336.07|340.31|337.91|340.31|337.91|338.47|336.07|0
1623860100000|2021-06-16 16:15:00|340.13|337.73|340.68|338.28|340.87|338.47|339.76|337.36|0
1623860400000|2021-06-16 16:20:00|340.87|338.47|342.53|340.13|342.53|340.13|340.68|338.28|0
1623860700000|2021-06-16 16:25:00|342.71|340.31|342.16|339.76|344.01|341.61|341.97|339.57|0
1623861000000|2021-06-16 16:30:00|342.34|339.94|341.79|339.39|342.34|339.94|341.23|338.83|0
1623861300000|2021-06-16 16:35:00|341.6|339.2|343.82|341.42|343.82|341.42|341.23|338.83|0
1623861600000|2021-06-16 16:40:00|343.64|341.24|342.52|340.12|343.64|341.24|341.97|339.57|0
1623861900000|2021-06-16 16:45:00|342.71|340.31|343.45|341.05|344.19|341.79|342.71|340.31|0
1623862200000|2021-06-16 16:50:00|343.26|340.86|343.97|341.57|343.97|341.57|342.48|340.08|0
1623862500000|2021-06-16 16:55:00|343.79|341.39|342.12|339.72|343.79|341.39|342.12|339.72|0
1623862800000|2021-06-16 17:00:00|342.3|339.9|343.04|340.64|343.23|340.83|342.12|339.72|0
1623863100000|2021-06-16 17:05:00|342.86|340.46|343.23|340.83|343.41|341.01|342.49|340.09|0
1623863400000|2021-06-16 17:10:00|343.04|340.64|341.56|339.16|343.04|340.64|341.38|338.98|0
1623863700000|2021-06-16 17:15:00|341.75|339.35|343.6|341.2|343.6|341.2|341.56|339.16|0
1623864000000|2021-06-16 17:20:00|343.41|341.01|344.52|342.12|344.71|342.31|343.04|340.64|0
1623864300000|2021-06-16 17:25:00|344.34|341.94|345.27|342.87|346.01|343.61|343.97|341.57|0
1623864600000|2021-06-16 17:30:00|345.45|343.05|343.22|340.82|345.45|343.05|343.04|340.64|0
1623864900000|2021-06-16 17:35:00|343.04|340.64|342.48|340.08|343.69|341.29|342.48|340.08|0
1623865200000|2021-06-16 17:40:00|342.58|340.18|344.33|341.93|344.7|342.3|342.58|340.18|0
1623865500000|2021-06-16 17:45:00|344.52|342.12|347.42|345.02|347.6|345.2|344.33|341.93|0
1623865800000|2021-06-16 17:50:00|347.6|345.2|345|342.6|349.28|346.88|345|342.6|0
1623866100000|2021-06-16 17:55:00|344.81|342.41|345.37|342.97|345.93|343.53|344.07|341.67|0
1623866400000|2021-06-16 18:00:00|350.68|348.28|363.14|360.74|369.35|366.95|350.68|348.28|0
1623866700000|2021-06-16 18:05:00|361.9|359.5|353.96|351.56|362.66|360.26|351.52|349.12|0
1623867000000|2021-06-16 18:10:00|354.15|351.75|357.07|354.67|357.83|355.43|351.5|349.1|0
1623867300000|2021-06-16 18:15:00|357.45|355.05|364.27|361.87|366.37|363.97|357.45|355.05|0
1623867600000|2021-06-16 18:20:00|364.84|362.44|362.56|360.16|365.61|363.21|359.89|357.49|0
1623867900000|2021-06-16 18:25:00|362.75|360.35|357.82|355.42|362.75|360.35|356.32|353.92|0
1623868200000|2021-06-16 18:30:00|358.3|355.9|360.28|357.88|362.17|359.77|355.56|353.16|0
1623868500000|2021-06-16 18:35:00|360.47|358.07|361.79|359.39|364.45|362.05|356.88|354.48|0
1623868800000|2021-06-16 18:40:00|361.98|359.58|368.84|366.44|369.04|366.64|360.94|358.54|0
1623869100000|2021-06-16 18:45:00|369.42|367.02|367.31|364.91|369.99|367.59|362.93|360.53|0
1623869400000|2021-06-16 18:50:00|367.12|364.72|361.79|359.39|367.89|365.49|360.84|358.44|0
1623869700000|2021-06-16 18:55:00|361.98|359.58|356.68|354.28|363.5|361.1|355.74|353.34|0
1623870000000|2021-06-16 19:00:00|357.63|355.23|355.55|353.15|358.76|356.36|355.18|352.78|0
1623870300000|2021-06-16 19:05:00|355.18|352.78|351.43|349.03|355.93|353.53|351.43|349.03|0
1623870600000|2021-06-16 19:10:00|351.24|348.84|347.88|345.48|351.43|349.03|347.51|345.11|0
1623870900000|2021-06-16 19:15:00|347.69|345.29|345.64|343.24|348.25|345.85|345.46|343.06|0
1623871200000|2021-06-16 19:20:00|345.46|343.06|344.21|341.81|346.39|343.99|343.6|341.2|0
1623871500000|2021-06-16 19:25:00|344.03|341.63|345.88|343.48|345.88|343.48|341.05|338.65|0
1623871800000|2021-06-16 19:30:00|344.95|342.55|347.19|344.79|348.13|345.73|344.21|341.81|0
1623872100000|2021-06-16 19:35:00|347.75|345.35|344.76|342.36|349.07|346.67|344.76|342.36|0
1623872400000|2021-06-16 19:40:00|344.58|342.18|347|344.6|347.38|344.98|341.04|338.64|0
1623872700000|2021-06-16 19:45:00|346.82|344.42|348.5|346.1|348.69|346.29|346.44|344.04|0
1623873000000|2021-06-16 19:50:00|349.35|346.95|351.51|349.11|351.51|349.11|348.31|345.91|0
1623873300000|2021-06-16 19:55:00|351.14|348.74|353.95|351.55|353.95|351.55|350.57|348.17|0
1623873600000|2021-06-16 20:00:00|352.82|350.42|351.51|349.11|353.01|350.61|350.38|347.98|0
1623873900000|2021-06-16 20:05:00|351.32|348.92|352.82|350.42|352.82|350.42|351.32|348.92|0
1623874200000|2021-06-16 20:10:00|352.63|350.23|352.54|350.14|353.2|350.8|352.35|349.95|0
1623874500000|2021-06-16 20:15:00|352.89|350.09|352.81|350.01|353.03|350.23|352.75|349.95|0
1623874800000|2021-06-16 20:20:00|352.83|350.03|353.11|350.31|353.19|350.39|352.78|349.98|0
1623875100000|2021-06-16 20:25:00|353.19|350.39|353.11|350.31|353.21|350.41|352.91|350.11|0
1623875400000|2021-06-16 20:30:00|353.3|350.5|356.51|353.71|357.07|354.27|353.3|350.5|0
1623875700000|2021-06-16 20:35:00|356.32|353.52|358.02|355.22|358.59|355.79|355.94|353.14|0
1623876000000|2021-06-16 20:40:00|357.83|355.03|358.02|355.22|358.02|355.22|357.26|354.46|0
1623876300000|2021-06-16 20:45:00|358.2|355.4|358.96|356.16|359.15|356.35|358.02|355.22|0
1623876600000|2021-06-16 20:50:00|358.77|355.97|360.67|357.87|361.05|358.25|358.58|355.78|0
1623876900000|2021-06-16 20:55:00|360.48|357.68|361.24|358.44|362|359.2|360.29|357.49|0
1623877200000|2021-06-16 21:00:00|361.14|358.34|361|358.2|361.25|358.45|360.73|357.93|0
1623877500000|2021-06-16 21:05:00|361.14|358.34|361.08|358.28|361.17|358.37|360.97|358.17|0
1623877800000|2021-06-16 21:10:00|360.97|358.17|361.27|358.47|361.42|358.62|360.92|358.12|0
1623878100000|2021-06-16 21:15:00|361.3|358.5|361.33|358.53|361.55|358.75|361.3|358.5|0
1623878400000|2021-06-16 21:20:00|361.3|358.5|361.8|359|361.8|359|361.3|358.5|0
1623878700000|2021-06-16 21:25:00|361.74|358.94|361.33|358.53|361.74|358.94|361.33|358.53|0
1623879000000|2021-06-16 21:30:00|361.3|358.5|361.35|358.55|361.47|358.67|361.3|358.5|0
1623879300000|2021-06-16 21:35:00|361.55|358.75|361.49|358.69|361.55|358.75|361.49|358.69|0
1623879900000|2021-06-16 21:45:00|361.46|358.66|361.35|358.55|361.46|358.66|361.35|358.55|0
1623880200000|2021-06-16 21:50:00|361.49|358.69|360.99|358.19|361.49|358.69|360.74|357.94|0
1623880500000|2021-06-16 21:55:00|360.87|358.07|360.29|357.49|361.07|358.27|360.21|357.41|0
1623880800000|2021-06-16 22:00:00|359.89|357.09|361.31|358.51|361.89|359.09|359.89|357.09|0
1623881100000|2021-06-16 22:05:00|361.12|358.32|361.88|359.08|362.07|359.27|361.12|358.32|0
1623881400000|2021-06-16 22:10:00|361.69|358.89|361.69|358.89|363.03|360.23|361.5|358.7|0
1623881700000|2021-06-16 22:15:00|361.6|358.8|361.12|358.32|362.26|359.46|360.74|357.94|0
1623882000000|2021-06-16 22:20:00|361.31|358.51|361.5|358.7|361.5|358.7|360.74|357.94|0
1623882300000|2021-06-16 22:25:00|361.41|358.61|360.93|358.13|361.5|358.7|360.93|358.13|0
1623882600000|2021-06-16 22:30:00|360.74|357.94|359.6|356.8|360.74|357.94|359.41|356.61|0
1623882900000|2021-06-16 22:35:00|359.41|356.61|359.6|356.8|360.17|357.37|359.22|356.42|0
1623883200000|2021-06-16 22:40:00|359.51|356.71|359.97|357.17|360.36|357.56|359.41|356.61|0
1623883500000|2021-06-16 22:45:00|359.6|356.8|359.78|356.98|360.73|357.93|359.59|356.79|0
1623883800000|2021-06-16 22:50:00|360.16|357.36|360.92|358.12|362.25|359.45|359.97|357.17|0
1623884100000|2021-06-16 22:55:00|360.73|357.93|361.3|358.5|361.3|358.5|360.54|357.74|0
1623884400000|2021-06-16 23:00:00|361.68|358.88|361.21|358.41|361.87|359.07|360.92|358.12|0
1623884700000|2021-06-16 23:05:00|361.11|358.31|362.06|359.26|363.01|360.21|361.11|358.31|0
1623885000000|2021-06-16 23:10:00|362.25|359.45|361.49|358.69|362.44|359.64|361.3|358.5|0
1623885300000|2021-06-16 23:15:00|361.68|358.88|361.3|358.5|361.68|358.88|361.3|358.5|0
1623885600000|2021-06-16 23:20:00|361.49|358.69|361.97|359.17|361.97|359.17|361.3|358.5|0
1623885900000|2021-06-16 23:25:00|362.06|359.26|363.01|360.21|363.2|360.4|362.06|359.26|0
1623886200000|2021-06-16 23:30:00|363.2|360.4|363.2|360.4|364.15|361.35|362.63|359.83|0
1623886500000|2021-06-16 23:35:00|363.77|360.97|363.2|360.4|363.77|360.97|363.01|360.21|0
1623886800000|2021-06-16 23:40:00|363.39|360.59|363.39|360.59|363.96|361.16|363.2|360.4|0
1623887100000|2021-06-16 23:45:00|363.2|360.4|362.81|360.01|363.39|360.59|362.62|359.82|0
1623887400000|2021-06-16 23:50:00|363|360.2|364.72|361.92|364.91|362.11|362.81|360.01|0
1623887700000|2021-06-16 23:55:00|364.82|362.02|365.87|363.07|366.06|363.26|364.72|361.92|0
1623888000000|2021-06-17 00:00:00|366.06|363.26|366.25|363.45|366.82|364.02|365.87|363.07|0
1623888300000|2021-06-17 00:05:00|366.44|363.64|369.32|366.52|369.7|366.9|366.25|363.45|0
1623888600000|2021-06-17 00:10:00|369.42|366.62|371.82|369.02|373.17|370.37|369.42|366.62|0
1623888900000|2021-06-17 00:15:00|372.01|369.21|373.94|371.14|375.1|372.3|371.05|368.25|0
1623889200000|2021-06-17 00:20:00|373.75|370.95|374.82|372.02|376.27|373.47|371.82|369.02|0
1623889500000|2021-06-17 00:25:00|374.72|371.92|372.97|370.17|375.1|372.3|372.78|369.98|0
1623889800000|2021-06-17 00:30:00|373.07|370.27|370.27|367.47|373.36|370.56|369.7|366.9|0
1623890100000|2021-06-17 00:35:00|370.47|367.67|369.89|367.09|371.43|368.63|369.89|367.09|0
1623890400000|2021-06-17 00:40:00|370.08|367.28|373.61|370.81|373.61|370.81|370.08|367.28|0
1623890700000|2021-06-17 00:45:00|373.42|370.62|373.04|370.24|374.77|371.97|372.65|369.85|0
1623891000000|2021-06-17 00:50:00|372.84|370.04|372.65|369.85|374|371.2|372.65|369.85|0
1623891300000|2021-06-17 00:55:00|372.46|369.66|372.46|369.66|372.84|370.04|371.89|369.09|0
1623891600000|2021-06-17 01:00:00|372.84|370.04|371.31|368.51|372.84|370.04|371.31|368.51|0
1623891900000|2021-06-17 01:05:00|371.41|368.61|374.57|371.77|374.95|372.15|371.41|368.61|0
1623892200000|2021-06-17 01:10:00|374.76|371.96|373.03|370.23|375.14|372.34|372.84|370.04|0
1623892500000|2021-06-17 01:15:00|373.22|370.42|372.45|369.65|374.37|371.57|372.45|369.65|0
1623892800000|2021-06-17 01:20:00|372.26|369.46|370.92|368.12|372.45|369.65|370.54|367.74|0
1623893100000|2021-06-17 01:25:00|370.54|367.74|370.35|367.55|370.92|368.12|370.16|367.36|0
1623893400000|2021-06-17 01:30:00|370.16|367.36|369.39|366.59|370.35|367.55|369.01|366.21|0
1623893700000|2021-06-17 01:35:00|369.49|366.69|370.92|368.12|370.92|368.12|369.39|366.59|0
1623894000000|2021-06-17 01:40:00|371.11|368.31|371.3|368.5|371.3|368.5|369.96|367.16|0
1623894300000|2021-06-17 01:45:00|371.49|368.69|370.06|367.26|371.49|368.69|369.01|366.21|0
1623894600000|2021-06-17 01:50:00|369.96|367.16|369.2|366.4|370.72|367.92|369|366.2|0
1623894900000|2021-06-17 01:55:00|369.29|366.49|368.24|365.44|369.29|366.49|367.86|365.06|0
1623895200000|2021-06-17 02:00:00|368.05|365.25|367.86|365.06|368.24|365.44|367.67|364.87|0
1623895500000|2021-06-17 02:05:00|367.67|364.87|366.91|364.11|368.43|365.63|366.91|364.11|0
1623895800000|2021-06-17 02:10:00|367.1|364.3|366.9|364.1|367.67|364.87|366.9|364.1|0
1623896100000|2021-06-17 02:15:00|366.81|364.01|367.09|364.29|367.47|364.67|366.71|363.91|0
1623896400000|2021-06-17 02:20:00|366.9|364.1|367.85|365.05|367.85|365.05|366.52|363.72|0
1623896700000|2021-06-17 02:25:00|368.04|365.24|368.04|365.24|369|366.2|367.85|365.05|0
1623897000000|2021-06-17 02:30:00|368.23|365.43|369.19|366.39|369.19|366.39|367.66|364.86|0
1623897300000|2021-06-17 02:35:00|369|366.2|369.38|366.58|369.38|366.58|368.61|365.81|0
1623897600000|2021-06-17 02:40:00|369.76|366.96|368.8|366|369.76|366.96|368.42|365.62|0
1623897900000|2021-06-17 02:45:00|368.61|365.81|367.66|364.86|368.8|366|367.66|364.86|0
1623898200000|2021-06-17 02:50:00|367.85|365.05|367.66|364.86|368.04|365.24|367.47|364.67|0
1623898500000|2021-06-17 02:55:00|367.85|365.05|367.27|364.47|368.23|365.43|367.27|364.47|0
1623898800000|2021-06-17 03:00:00|367.08|364.28|368.8|366|368.8|366|366.7|363.9|0
1623899100000|2021-06-17 03:05:00|368.61|365.81|367.56|364.76|368.8|366|367.46|364.66|0
1623899400000|2021-06-17 03:10:00|367.46|364.66|367.27|364.47|367.46|364.66|366.7|363.9|0
1623899700000|2021-06-17 03:15:00|367.08|364.28|367.27|364.47|367.46|364.66|366.89|364.09|0
1623900000000|2021-06-17 03:20:00|367.08|364.28|366.13|363.33|367.08|364.28|365.75|362.95|0
1623900300000|2021-06-17 03:25:00|366.23|363.43|366.89|364.09|366.89|364.09|366.13|363.33|0
1623900600000|2021-06-17 03:30:00|366.7|363.9|365.37|362.57|366.89|364.09|365.27|362.47|0
1623900900000|2021-06-17 03:35:00|365.56|362.76|365.74|362.94|366.12|363.32|365.36|362.56|0
1623901200000|2021-06-17 03:40:00|365.93|363.13|366.12|363.32|366.12|363.32|365.74|362.94|0
1623901500000|2021-06-17 03:45:00|365.93|363.13|365.55|362.75|366.12|363.32|365.36|362.56|0
1623901800000|2021-06-17 03:50:00|365.74|362.94|364.98|362.18|366.12|363.32|364.6|361.8|0
1623902100000|2021-06-17 03:55:00|364.79|361.99|365.74|362.94|365.74|362.94|364.79|361.99|0
1623902400000|2021-06-17 04:00:00|365.55|362.75|365.36|362.56|366.12|363.32|365.36|362.56|0
1623902700000|2021-06-17 04:05:00|365.55|362.75|365.93|363.13|366.12|363.32|365.36|362.56|0
1623903000000|2021-06-17 04:10:00|366.12|363.32|366.31|363.51|366.5|363.7|366.12|363.32|0
1623903300000|2021-06-17 04:15:00|366.12|363.32|366.49|363.69|366.5|363.7|366.12|363.32|0
1623903600000|2021-06-17 04:20:00|366.59|363.79|366.49|363.69|366.87|364.07|366.49|363.69|0
1623903900000|2021-06-17 04:25:00|366.3|363.5|365.73|362.93|366.49|363.69|365.73|362.93|0
1623904200000|2021-06-17 04:30:00|365.92|363.12|365.54|362.74|365.92|363.12|365.35|362.55|0
1623904500000|2021-06-17 04:35:00|365.73|362.93|365.92|363.12|366.49|363.69|365.73|362.93|0
1623904800000|2021-06-17 04:40:00|365.73|362.93|365.54|362.74|365.92|363.12|365.54|362.74|0
1623905100000|2021-06-17 04:45:00|365.64|362.84|365.16|362.36|365.73|362.93|364.97|362.17|0
1623905400000|2021-06-17 04:50:00|365.35|362.55|365.07|362.27|365.54|362.74|365.07|362.27|0
1623905700000|2021-06-17 04:55:00|364.97|362.17|364.4|361.6|365.16|362.36|364.02|361.22|0
1623906000000|2021-06-17 05:00:00|364.59|361.79|363.83|361.03|364.97|362.17|363.83|361.03|0
1623906300000|2021-06-17 05:05:00|363.74|360.94|364.77|361.97|364.77|361.97|363.45|360.65|0
1623906600000|2021-06-17 05:10:00|364.58|361.78|364.58|361.78|364.77|361.97|364.39|361.59|0
1623906900000|2021-06-17 05:15:00|364.77|361.97|364.01|361.21|365.15|362.35|363.82|361.02|0
1623907200000|2021-06-17 05:20:00|364.2|361.4|364.96|362.16|365.34|362.54|364.01|361.21|0
1623907500000|2021-06-17 05:25:00|364.77|361.97|364.77|361.97|365.34|362.54|364.77|361.97|0
1623907800000|2021-06-17 05:30:00|364.58|361.78|363.82|361.02|364.96|362.16|363.82|361.02|0
1623908100000|2021-06-17 05:35:00|363.63|360.83|364.01|361.21|364.01|361.21|362.87|360.07|0
1623908400000|2021-06-17 05:40:00|363.82|361.02|364.77|361.97|364.77|361.97|363.63|360.83|0
1623908700000|2021-06-17 05:45:00|364.96|362.16|364.95|362.15|365.33|362.53|364.76|361.96|0
1623909000000|2021-06-17 05:50:00|364.76|361.96|356.79|353.99|365.14|362.34|354.83|352.03|0
1623909300000|2021-06-17 05:55:00|356.41|353.61|364.41|361.61|364.57|361.77|356.41|353.61|0
1623909600000|2021-06-17 06:00:00|364.22|361.42|367.27|364.47|367.84|365.04|363.84|361.04|0
1623909900000|2021-06-17 06:05:00|367.08|364.28|368.22|365.42|369.18|366.38|366.89|364.09|0
1623910200000|2021-06-17 06:10:00|368.41|365.61|368.22|365.42|369.37|366.57|367.46|364.66|0
1623910500000|2021-06-17 06:15:00|368.41|365.61|368.8|366|369.18|366.38|367.46|364.66|0
1623910800000|2021-06-17 06:20:00|368.6|365.8|367.65|364.85|369.18|366.38|367.65|364.85|0
1623911100000|2021-06-17 06:25:00|367.75|364.95|366.88|364.08|367.75|364.95|365.36|362.56|0
1623911400000|2021-06-17 06:30:00|366.69|363.89|368.22|365.42|368.22|365.42|366.69|363.89|0
1623911700000|2021-06-17 06:35:00|368.41|365.61|369.37|366.57|369.56|366.76|368.03|365.23|0
1623912000000|2021-06-17 06:40:00|369.47|366.67|368.41|365.61|369.75|366.95|368.41|365.61|0
1623912300000|2021-06-17 06:45:00|368.7|365.9|368.41|365.61|369.94|367.14|368.02|365.22|0
1623912600000|2021-06-17 06:50:00|368.31|365.51|367.45|364.65|368.31|365.51|365.92|363.12|0
1623912900000|2021-06-17 06:55:00|367.26|364.46|366.68|363.88|367.45|364.65|365.92|363.12|0
1623913200000|2021-06-17 07:00:00|366.78|363.98|365.88|363.08|368.02|365.22|363.14|360.34|0
1623913500000|2021-06-17 07:05:00|365.11|362.71|363.28|360.88|365.4|363|362.13|359.73|0
1623913800000|2021-06-17 07:10:00|363.47|361.07|363.85|361.45|365.57|363.17|363.47|361.07|0
1623914100000|2021-06-17 07:15:00|363.66|361.26|362.8|360.4|364.71|362.31|362.32|359.92|0
1623914400000|2021-06-17 07:20:00|362.7|360.3|363.08|360.68|363.46|361.06|361.66|359.26|0
1623914700000|2021-06-17 07:25:00|363.27|360.87|363.08|360.68|363.46|361.06|361.74|359.34|0
1623915000000|2021-06-17 07:30:00|363.27|360.87|363.08|360.68|364.03|361.63|362.89|360.49|0
1623915300000|2021-06-17 07:35:00|362.89|360.49|364.99|362.59|364.99|362.59|362.89|360.49|0
1623915600000|2021-06-17 07:40:00|364.8|362.4|365.18|362.78|365.18|362.78|363.84|361.44|0
1623915900000|2021-06-17 07:45:00|364.99|362.59|364.99|362.59|365.18|362.78|363.46|361.06|0
1623916200000|2021-06-17 07:50:00|365.18|362.78|367|364.6|367.29|364.89|364.8|362.4|0
1623916500000|2021-06-17 07:55:00|367.09|364.69|366.71|364.31|367.29|364.89|365.75|363.35|0
1623916800000|2021-06-17 08:00:00|366.33|363.93|362.12|359.72|366.33|363.93|361.93|359.53|0
1623917100000|2021-06-17 08:05:00|362.31|359.91|362.88|360.48|363.26|360.86|361.55|359.15|0
1623917400000|2021-06-17 08:10:00|363.07|360.67|363.83|361.43|363.83|361.43|362.88|360.48|0
1623917700000|2021-06-17 08:15:00|363.64|361.24|365.36|362.96|365.75|363.35|363.64|361.24|0
1623918000000|2021-06-17 08:20:00|365.17|362.77|364.79|362.39|367.66|365.26|364.79|362.39|0
1623918300000|2021-06-17 08:25:00|364.6|362.2|364.31|361.91|365.17|362.77|364.12|361.72|0
1623918600000|2021-06-17 08:30:00|364.4|362|364.59|362.19|364.79|362.39|363.83|361.43|0
1623918900000|2021-06-17 08:35:00|364.79|362.39|366.89|364.49|367.47|365.07|364.79|362.39|0
1623919200000|2021-06-17 08:40:00|366.7|364.3|367.85|365.45|368.62|366.22|366.7|364.3|0
1623919500000|2021-06-17 08:45:00|368.04|365.64|367.85|365.45|369.2|366.8|367.47|365.07|0
1623919800000|2021-06-17 08:50:00|367.66|365.26|369|366.6|369|366.6|367.66|365.26|0
1623920100000|2021-06-17 08:55:00|369.1|366.7|367.76|365.36|369.2|366.8|367.66|365.26|0
1623920400000|2021-06-17 09:00:00|367.66|365.26|365.93|363.53|367.85|365.45|365.74|363.34|0
1623920700000|2021-06-17 09:05:00|365.74|363.34|364.97|362.57|365.93|363.53|364.78|362.38|0
1623921000000|2021-06-17 09:10:00|365.16|362.76|365.16|362.76|365.54|363.14|364.59|362.19|0
1623921300000|2021-06-17 09:15:00|364.97|362.57|363.05|360.65|365.16|362.76|363.05|360.65|0
1623921600000|2021-06-17 09:20:00|363.54|361.14|364.01|361.61|364.39|361.99|363.25|360.85|0
1623921900000|2021-06-17 09:25:00|363.92|361.52|364.01|361.61|364.77|362.37|363.05|360.65|0
1623922200000|2021-06-17 09:30:00|364.2|361.8|365.54|363.14|365.73|363.33|364.01|361.61|0
1623922500000|2021-06-17 09:35:00|365.35|362.95|363.81|361.41|365.35|362.95|363.81|361.41|0
1623922800000|2021-06-17 09:40:00|364.01|361.61|364.2|361.8|365.25|362.85|363.62|361.22|0
1623923100000|2021-06-17 09:45:00|364.1|361.7|363.62|361.22|364.58|362.18|363.43|361.03|0
1623923400000|2021-06-17 09:50:00|363.81|361.41|363.62|361.22|364.39|361.99|363.43|361.03|0
1623923700000|2021-06-17 09:55:00|363.43|361.03|362.66|360.26|363.43|361.03|362.28|359.88|0
1623924000000|2021-06-17 10:00:00|362.85|360.45|362.47|360.07|362.85|360.45|362.28|359.88|0
1623924300000|2021-06-17 10:05:00|362.28|359.88|362.66|360.26|363.23|360.83|362.28|359.88|0
1623924600000|2021-06-17 10:10:00|362.28|359.88|361.9|359.5|362.66|360.26|361.52|359.12|0
1623924900000|2021-06-17 10:15:00|361.71|359.31|362.28|359.88|362.28|359.88|361.52|359.12|0
1623925200000|2021-06-17 10:20:00|362.09|359.69|362.47|360.07|362.47|360.07|361.51|359.11|0
1623925500000|2021-06-17 10:25:00|362.28|359.88|363.04|360.64|363.42|361.02|361.89|359.49|0
1623925800000|2021-06-17 10:30:00|363.23|360.83|364.18|361.78|364.67|362.27|363.04|360.64|0
1623926100000|2021-06-17 10:35:00|364.38|361.98|364.57|362.17|364.86|362.46|364.18|361.78|0
1623926400000|2021-06-17 10:40:00|364.76|362.36|365.52|363.12|365.52|363.12|364.18|361.78|0
1623926700000|2021-06-17 10:45:00|365.71|363.31|363.99|361.59|365.91|363.51|363.99|361.59|0
1623927000000|2021-06-17 10:50:00|364.18|361.78|363.61|361.21|364.95|362.55|363.61|361.21|0
1623927300000|2021-06-17 10:55:00|363.8|361.4|363.22|360.82|363.8|361.4|362.65|360.25|0
1623927600000|2021-06-17 11:00:00|362.84|360.44|361.89|359.49|362.84|360.44|361.51|359.11|0
1623927900000|2021-06-17 11:05:00|361.5|359.1|359.03|356.63|361.5|359.1|358.84|356.44|0
1623928200000|2021-06-17 11:10:00|358.84|356.44|358.65|356.25|359.79|357.39|357.89|355.49|0
1623928500000|2021-06-17 11:15:00|359.03|356.63|359.22|356.82|360.55|358.15|358.65|356.25|0
1623928800000|2021-06-17 11:20:00|359.03|356.63|358.27|355.87|359.41|357.01|357.89|355.49|0
1623929100000|2021-06-17 11:25:00|358.37|355.97|358.08|355.68|359.22|356.82|357.7|355.3|0
1623929400000|2021-06-17 11:30:00|358.27|355.87|358.83|356.43|359.22|356.82|358.27|355.87|0
1623929700000|2021-06-17 11:35:00|359.02|356.62|358.55|356.15|359.21|356.81|358.07|355.67|0
1623930000000|2021-06-17 11:40:00|358.64|356.24|359.59|357.19|359.78|357.38|358.07|355.67|0
1623930300000|2021-06-17 11:45:00|359.78|357.38|359.97|357.57|360.54|358.14|359.59|357.19|0
1623930600000|2021-06-17 11:50:00|360.07|357.67|360.92|358.52|361.49|359.09|359.97|357.57|0
1623930900000|2021-06-17 11:55:00|361.11|358.71|364.16|361.76|364.36|361.96|361.11|358.71|0
1623931200000|2021-06-17 12:00:00|363.97|361.57|361.87|359.47|364.36|361.96|361.68|359.28|0
1623931500000|2021-06-17 12:05:00|361.97|359.57|361.87|359.47|362.44|360.04|361.11|358.71|0
1623931800000|2021-06-17 12:10:00|361.68|359.28|363.01|360.61|363.4|361|361.68|359.28|0
1623932100000|2021-06-17 12:15:00|362.82|360.42|364.93|362.53|364.93|362.53|362.44|360.04|0
1623932400000|2021-06-17 12:20:00|365.12|362.72|367.61|365.21|367.8|365.4|365.12|362.72|0
1623932700000|2021-06-17 12:25:00|367.42|365.02|366.36|363.96|367.61|365.21|366.07|363.67|0
1623933000000|2021-06-17 12:30:00|366.26|363.86|363.39|360.99|366.36|363.96|363.2|360.8|0
1623933300000|2021-06-17 12:35:00|363.58|361.18|364.16|361.76|364.54|362.14|362.82|360.42|0
1623933600000|2021-06-17 12:40:00|364.35|361.95|364.15|361.75|365.11|362.71|363.58|361.18|0
1623933900000|2021-06-17 12:45:00|364.35|361.95|362.43|360.03|364.54|362.14|362.24|359.84|0
1623934200000|2021-06-17 12:50:00|362.62|360.22|362.91|360.51|363.39|360.99|361.86|359.46|0
1623934500000|2021-06-17 12:55:00|363.01|360.61|362.81|360.41|364.15|361.75|362.62|360.22|0
1623934800000|2021-06-17 13:00:00|362.62|360.22|361.86|359.46|363.19|360.79|361.67|359.27|0
1623935100000|2021-06-17 13:05:00|361.77|359.37|360.33|357.93|361.86|359.46|360.33|357.93|0
1623935400000|2021-06-17 13:10:00|360.14|357.74|359|356.6|360.43|358.03|358.43|356.03|0
1623935700000|2021-06-17 13:15:00|358.81|356.41|358.24|355.84|359.38|356.98|357.67|355.27|0
1623936000000|2021-06-17 13:20:00|358.43|356.03|357.29|354.89|358.62|356.22|356.91|354.51|0
1623936300000|2021-06-17 13:25:00|357.1|354.7|355.97|353.57|357.67|355.27|355.59|353.19|0
1623936600000|2021-06-17 13:30:00|355.78|353.38|349.56|347.16|355.78|353.38|349.19|346.79|0
1623936900000|2021-06-17 13:35:00|349.75|347.35|344.96|342.56|350.51|348.11|344.4|342|0
1623937200000|2021-06-17 13:40:00|344.78|342.38|352.33|349.93|352.71|350.31|344.77|342.37|0
1623937500000|2021-06-17 13:45:00|352.14|349.74|352.89|350.49|353.47|351.07|351.38|348.98|0
1623937800000|2021-06-17 13:50:00|353.08|350.68|350.62|348.22|353.08|350.68|350.62|348.22|0
1623938100000|2021-06-17 13:55:00|350.43|348.03|352.7|350.3|353.84|351.44|349.86|347.46|0
1623938400000|2021-06-17 14:00:00|352.42|350.02|349.1|346.7|352.42|350.02|348.91|346.51|0
1623938700000|2021-06-17 14:05:00|348.53|346.13|355.28|352.88|355.28|352.88|347.77|345.37|0
1623939000000|2021-06-17 14:10:00|355.09|352.69|354.89|352.49|357|354.6|354.51|352.11|0
1623939300000|2021-06-17 14:15:00|355.08|352.68|351.65|349.25|355.57|353.17|351.65|349.25|0
1623939600000|2021-06-17 14:20:00|351.46|349.06|350.89|348.49|352.51|350.11|350.32|347.92|0
1623939900000|2021-06-17 14:25:00|351.08|348.68|350.04|347.64|351.27|348.87|348.23|345.83|0
1623940200000|2021-06-17 14:30:00|349.66|347.26|345.87|343.47|349.66|347.26|345.87|343.47|0
1623940500000|2021-06-17 14:35:00|345.68|343.28|344.36|341.96|346.06|343.66|342.66|340.26|0
1623940800000|2021-06-17 14:40:00|344.17|341.77|344.36|341.96|345.11|342.71|343.6|341.2|0
1623941100000|2021-06-17 14:45:00|344.17|341.77|346.81|344.41|348.14|345.74|343.41|341.01|0
1623941400000|2021-06-17 14:50:00|347|344.6|348.9|346.5|349.28|346.88|346.05|343.65|0
1623941700000|2021-06-17 14:55:00|349.28|346.88|350.61|348.21|351.75|349.35|348.52|346.12|0
1623942000000|2021-06-17 15:00:00|350.23|347.83|351.18|348.78|351.37|348.97|350.04|347.64|0
1623942300000|2021-06-17 15:05:00|350.8|348.4|351.75|349.35|352.32|349.92|350.23|347.83|0
1623942600000|2021-06-17 15:10:00|351.94|349.54|354.61|352.21|355|352.6|351.75|349.35|0
1623942900000|2021-06-17 15:15:00|354.04|351.64|350.22|347.82|354.23|351.83|350.22|347.82|0
1623943200000|2021-06-17 15:20:00|350.41|348.01|351.94|349.54|352.32|349.92|350.22|347.82|0
1623943500000|2021-06-17 15:25:00|351.75|349.35|349.27|346.87|352.89|350.49|348.7|346.3|0
1623943800000|2021-06-17 15:30:00|348.89|346.49|346.23|343.83|349.27|346.87|345.67|343.27|0
1623944100000|2021-06-17 15:35:00|346.04|343.64|345.85|343.45|346.42|344.02|344.91|342.51|0
1623944400000|2021-06-17 15:40:00|345.67|343.27|346.8|344.4|347.37|344.97|345.48|343.08|0
1623944700000|2021-06-17 15:45:00|346.61|344.21|344.73|342.33|346.8|344.4|344.54|342.14|0
1623945000000|2021-06-17 15:50:00|344.92|342.52|349.68|347.28|350.82|348.42|344.92|342.52|0
1623945300000|2021-06-17 15:55:00|349.49|347.09|354.27|351.87|355.23|352.83|349.49|347.09|0
1623945600000|2021-06-17 16:00:00|354.76|352.36|354.08|351.68|355.81|353.41|353.41|351.01|0
1623945900000|2021-06-17 16:05:00|353.89|351.49|356.58|354.18|357.16|354.76|353.89|351.49|0
1623946200000|2021-06-17 16:10:00|356.19|353.79|355.23|352.83|357.16|354.76|354.46|352.06|0
1623946500000|2021-06-17 16:15:00|355.61|353.21|362.58|360.18|362.77|360.37|355.61|353.21|0
1623946800000|2021-06-17 16:20:00|362.77|360.37|370.22|367.82|371.19|368.79|362.58|360.18|0
1623947100000|2021-06-17 16:25:00|369.64|367.24|368.96|366.56|370.42|368.02|367.31|364.91|0
1623947400000|2021-06-17 16:30:00|368.86|366.46|366.15|363.75|371.78|369.38|366.15|363.75|0
1623947700000|2021-06-17 16:35:00|366.34|363.94|363.45|361.05|366.64|364.24|363.26|360.86|0
1623948000000|2021-06-17 16:40:00|363.26|360.86|362.68|360.28|363.83|361.43|361.53|359.13|0
1623948300000|2021-06-17 16:45:00|362.87|360.47|362.49|360.09|363.83|361.43|361.72|359.32|0
1623948600000|2021-06-17 16:50:00|362.68|360.28|358.37|355.97|363.83|361.43|357.6|355.2|0
1623948900000|2021-06-17 16:55:00|358.57|356.17|356.36|353.96|359.34|356.94|356.36|353.96|0
1623949200000|2021-06-17 17:00:00|356.26|353.86|353.19|350.79|356.45|354.05|352.42|350.02|0
1623949500000|2021-06-17 17:05:00|352.8|350.4|349.37|346.97|353.19|350.79|348.99|346.59|0
1623949800000|2021-06-17 17:10:00|349.28|346.88|348.4|346|350.13|347.73|347.06|344.66|0
1623950100000|2021-06-17 17:15:00|348.21|345.81|348.78|346.38|348.97|346.57|347.06|344.66|0
1623950400000|2021-06-17 17:20:00|348.21|345.81|347.82|345.42|348.78|346.38|346.86|344.46|0
1623950700000|2021-06-17 17:25:00|347.63|345.23|345.33|342.93|348.59|346.19|345.33|342.93|0
1623951000000|2021-06-17 17:30:00|345.52|343.12|344.38|341.98|346.48|344.08|344.19|341.79|0
1623951300000|2021-06-17 17:35:00|344.19|341.79|344.37|341.97|345.14|342.74|343.99|341.59|0
1623951600000|2021-06-17 17:40:00|344.18|341.78|343.23|340.83|344.76|342.36|342.85|340.45|0
1623951900000|2021-06-17 17:45:00|343.04|340.64|343.23|340.83|344.09|341.69|342.66|340.26|0
1623952200000|2021-06-17 17:50:00|343.04|340.64|345.71|343.31|345.71|343.31|342.85|340.45|0
1623952500000|2021-06-17 17:55:00|345.9|343.5|345.52|343.12|347.43|345.03|344.94|342.54|0
1623952800000|2021-06-17 18:00:00|345.33|342.93|346.43|344.03|348.34|345.94|344.37|341.97|0
1623953100000|2021-06-17 18:05:00|346.62|344.22|348.91|346.51|348.91|346.51|345.67|343.27|0
1623953400000|2021-06-17 18:10:00|348.53|346.13|346.81|344.41|348.53|346.13|346.24|343.84|0
1623953700000|2021-06-17 18:15:00|346.43|344.03|346.62|344.22|347.29|344.89|345.86|343.46|0
1623954000000|2021-06-17 18:20:00|346.43|344.03|347.19|344.79|348.15|345.75|346.43|344.03|0
1623954300000|2021-06-17 18:25:00|347.38|344.98|346.24|343.84|347.57|345.17|345.28|342.88|0
1623954600000|2021-06-17 18:30:00|346.05|343.65|347.95|345.55|349.29|346.89|346.05|343.65|0
1623954900000|2021-06-17 18:35:00|347.86|345.46|349.29|346.89|349.39|346.99|347.67|345.27|0
1623955200000|2021-06-17 18:40:00|348.91|346.51|347.57|345.17|349.48|347.08|347.38|344.98|0
1623955500000|2021-06-17 18:45:00|347.76|345.36|349.39|346.99|349.86|347.46|347.19|344.79|0
1623955800000|2021-06-17 18:50:00|349.29|346.89|349.48|347.08|350.63|348.23|348.91|346.51|0
1623956100000|2021-06-17 18:55:00|349.67|347.27|349.48|347.08|349.86|347.46|347.76|345.36|0
1623956400000|2021-06-17 19:00:00|348.9|346.5|346.04|343.64|351.01|348.61|345.85|343.45|0
1623956700000|2021-06-17 19:05:00|346.23|343.83|346.23|343.83|347.56|345.16|345.85|343.45|0
1623957000000|2021-06-17 19:10:00|346.14|343.74|342.43|340.03|346.61|344.21|342.43|340.03|0
1623957300000|2021-06-17 19:15:00|342.61|340.21|343.18|340.78|343.94|341.54|342.61|340.21|0
1623957600000|2021-06-17 19:20:00|342.99|340.59|344.7|342.3|344.89|342.49|342.61|340.21|0
1623957900000|2021-06-17 19:25:00|344.51|342.11|343.56|341.16|344.51|342.11|343.18|340.78|0
1623958200000|2021-06-17 19:30:00|343.37|340.97|343.56|341.16|344.51|342.11|342.23|339.83|0
1623958500000|2021-06-17 19:35:00|343.75|341.35|341.85|339.45|344.89|342.49|341.47|339.07|0
1623958800000|2021-06-17 19:40:00|341.66|339.26|342.8|340.4|342.99|340.59|340.71|338.31|0
1623959100000|2021-06-17 19:45:00|342.99|340.59|342.04|339.64|344.32|341.92|340.52|338.12|0
1623959400000|2021-06-17 19:50:00|340.9|338.5|344.89|342.49|345.65|343.25|340.71|338.31|0
1623959700000|2021-06-17 19:55:00|345.08|342.68|350.19|347.79|350.19|347.79|344.31|341.91|0
1623960000000|2021-06-17 20:00:00|348.85|346.45|348.28|345.88|349.23|346.83|346.76|344.36|0
1623960300000|2021-06-17 20:05:00|348.47|346.07|348.28|345.88|348.66|346.26|347.33|344.93|0
1623960600000|2021-06-17 20:10:00|348.19|345.79|348.19|345.79|348.57|346.17|347.71|345.31|0
1623960900000|2021-06-17 20:15:00|348.68|345.88|348.86|346.06|348.86|346.06|348.48|345.68|0
1623961200000|2021-06-17 20:20:00|348.84|346.04|348.89|346.09|349.19|346.39|348.73|345.93|0
1623961500000|2021-06-17 20:25:00|349.03|346.23|348.98|346.18|349.08|346.28|348.95|346.15|0
1623961800000|2021-06-17 20:30:00|348.76|345.96|347.43|344.63|348.76|345.96|347.43|344.63|0
1623962100000|2021-06-17 20:35:00|347.62|344.82|347.05|344.25|347.81|345.01|346.86|344.06|0
1623962400000|2021-06-17 20:40:00|346.86|344.06|347.05|344.25|347.05|344.25|346.1|343.3|0
1623962700000|2021-06-17 20:45:00|346.86|344.06|347.81|345.01|347.81|345.01|346.86|344.06|0
1623963000000|2021-06-17 20:50:00|348|345.2|347.43|344.63|348.76|345.96|347.43|344.63|0
1623963300000|2021-06-17 20:55:00|347.62|344.82|346.85|344.05|348|345.2|346.85|344.05|0
1623963600000|2021-06-17 21:00:00|347|344.2|347.61|344.81|348.22|345.42|347|344.2|0
1623963900000|2021-06-17 21:05:00|347.58|344.78|347.6|344.8|347.71|344.91|347.54|344.74|0
1623964200000|2021-06-17 21:10:00|347.57|344.77|347.6|344.8|347.66|344.86|347.54|344.74|0
1623964500000|2021-06-17 21:15:00|347.66|344.86|347.6|344.8|347.66|344.86|347.6|344.8|0
1623964800000|2021-06-17 21:20:00|347.63|344.83|347.6|344.8|347.63|344.83|347.6|344.8|0
1623965100000|2021-06-17 21:25:00|347.62|344.82|347.71|344.91|347.71|344.91|347.62|344.82|0
1623965400000|2021-06-17 21:30:00|347.65|344.85|347.57|344.77|347.68|344.88|347.52|344.72|0
1623965700000|2021-06-17 21:35:00|347.48|344.68|347.57|344.77|347.57|344.77|347.48|344.68|0
1623966000000|2021-06-17 21:40:00|347.65|344.85|347.6|344.8|347.65|344.85|347.57|344.77|0
1623966300000|2021-06-17 21:45:00|347.57|344.77|347.62|344.82|347.62|344.82|347.57|344.77|0
1623966600000|2021-06-17 21:50:00|347.6|344.8|347.68|344.88|347.68|344.88|347.6|344.8|0
1623966900000|2021-06-17 21:55:00|347.65|344.85|347.4|344.6|347.73|344.93|347.31|344.51|0
1623967200000|2021-06-17 22:00:00|347.03|344.23|346.36|343.56|347.5|344.7|345.98|343.18|0
1623967500000|2021-06-17 22:05:00|346.17|343.37|346.17|343.37|346.93|344.13|345.79|342.99|0
1623967800000|2021-06-17 22:10:00|345.98|343.18|346.74|343.94|346.74|343.94|345.98|343.18|0
1623968100000|2021-06-17 22:15:00|346.55|343.75|346.17|343.37|346.74|343.94|346.17|343.37|0
1623968400000|2021-06-17 22:20:00|345.98|343.18|345.98|343.18|346.17|343.37|345.79|342.99|0
1623968700000|2021-06-17 22:25:00|345.79|342.99|345.69|342.89|345.79|342.99|345.41|342.61|0
1623969000000|2021-06-17 22:30:00|345.6|342.8|345.6|342.8|345.98|343.18|345.41|342.61|0
1623969300000|2021-06-17 22:35:00|345.5|342.7|345.03|342.23|345.6|342.8|344.84|342.04|0
1623969600000|2021-06-17 22:40:00|344.84|342.04|345.02|342.22|345.78|342.98|344.84|342.04|0
1623969900000|2021-06-17 22:45:00|344.83|342.03|344.45|341.65|345.02|342.22|344.45|341.65|0
1623970200000|2021-06-17 22:50:00|344.27|341.47|344.26|341.46|344.27|341.47|344.08|341.28|0
1623970500000|2021-06-17 22:55:00|344.17|341.37|344.07|341.27|344.45|341.65|344.07|341.27|0
1623970800000|2021-06-17 23:00:00|344.26|341.46|344.83|342.03|345.21|342.41|344.26|341.46|0
1623971100000|2021-06-17 23:05:00|345.02|342.22|344.45|341.65|345.21|342.41|344.45|341.65|0
1623971400000|2021-06-17 23:10:00|344.36|341.56|344.26|341.46|345.02|342.22|344.26|341.46|0
1623971700000|2021-06-17 23:15:00|344.45|341.65|344.83|342.03|345.02|342.22|344.45|341.65|0
1623972000000|2021-06-17 23:20:00|345.02|342.22|345.2|342.4|345.39|342.59|345.02|342.22|0
1623972300000|2021-06-17 23:25:00|345.3|342.5|345.01|342.21|345.39|342.59|345.01|342.21|0
1623972600000|2021-06-17 23:30:00|345.2|342.4|345.96|343.16|345.96|343.16|345.2|342.4|0
1623972900000|2021-06-17 23:35:00|346.15|343.35|344.44|341.64|346.15|343.35|344.25|341.45|0
1623973200000|2021-06-17 23:40:00|344.63|341.83|345.2|342.4|345.2|342.4|344.06|341.26|0
1623973500000|2021-06-17 23:45:00|345.39|342.59|345.77|342.97|345.96|343.16|345.01|342.21|0
1623973800000|2021-06-17 23:50:00|345.96|343.16|346.91|344.11|347.29|344.49|345.96|343.16|0
1623974100000|2021-06-17 23:55:00|346.72|343.92|346.72|343.92|347.29|344.49|345.96|343.16|0
1623974400000|2021-06-18 00:00:00|347.29|344.49|348.24|345.44|349.19|346.39|346.9|344.1|0
1623974700000|2021-06-18 00:05:00|348.43|345.63|348.23|345.43|349|346.2|348.23|345.43|0
1623975000000|2021-06-18 00:10:00|348.42|345.62|347.66|344.86|348.81|346.01|347.47|344.67|0
1623975300000|2021-06-18 00:15:00|347.47|344.67|347.66|344.86|348.52|345.72|347.28|344.48|0
1623975600000|2021-06-18 00:20:00|348.04|345.24|345.76|342.96|348.04|345.24|345.76|342.96|0
1623975900000|2021-06-18 00:25:00|345.57|342.77|346.52|343.72|346.9|344.1|345.38|342.58|0
1623976200000|2021-06-18 00:30:00|346.33|343.53|346.81|344.01|347.09|344.29|345.95|343.15|0
1623976500000|2021-06-18 00:35:00|346.9|344.1|346.33|343.53|347.09|344.29|346.33|343.53|0
1623976800000|2021-06-18 00:40:00|346.52|343.72|345.19|342.39|346.52|343.72|345|342.2|0
1623977100000|2021-06-18 00:45:00|345.1|342.3|345.38|342.58|345.57|342.77|344.81|342.01|0
1623977400000|2021-06-18 00:50:00|345.47|342.67|345.94|343.14|346.13|343.33|345.19|342.39|0
1623977700000|2021-06-18 00:55:00|346.13|343.33|345.75|342.95|346.32|343.52|345.56|342.76|0
1623978000000|2021-06-18 01:00:00|345.56|342.76|345.94|343.14|345.94|343.14|345.37|342.57|0
1623978300000|2021-06-18 01:05:00|346.13|343.33|345.18|342.38|346.13|343.33|344.99|342.19|0
1623978600000|2021-06-18 01:10:00|345.09|342.29|345.75|342.95|345.75|342.95|344.8|342|0
1623978900000|2021-06-18 01:15:00|345.94|343.14|346.32|343.52|346.42|343.62|345.37|342.57|0
1623979200000|2021-06-18 01:20:00|346.7|343.9|346.41|343.61|346.89|344.09|346.32|343.52|0
1623979500000|2021-06-18 01:25:00|346.51|343.71|346.32|343.52|346.51|343.71|345.94|343.14|0
1623979800000|2021-06-18 01:30:00|346.5|343.7|345.37|342.57|346.88|344.08|345.18|342.38|0
1623980100000|2021-06-18 01:35:00|345.36|342.56|344.42|341.62|345.36|342.56|344.23|341.43|0
1623980400000|2021-06-18 01:40:00|344.33|341.53|343.85|341.05|344.61|341.81|343.66|340.86|0
1623980700000|2021-06-18 01:45:00|343.66|340.86|344.22|341.42|344.22|341.42|343.28|340.48|0
1623981000000|2021-06-18 01:50:00|344.04|341.24|344.22|341.42|344.22|341.42|343.85|341.05|0
1623981300000|2021-06-18 01:55:00|344.13|341.33|344.41|341.61|344.51|341.71|343.84|341.04|0
1623981600000|2021-06-18 02:00:00|344.6|341.8|344.41|341.61|344.6|341.8|343.84|341.04|0
1623981900000|2021-06-18 02:05:00|344.22|341.42|344.03|341.23|344.41|341.61|344.03|341.23|0
1623982200000|2021-06-18 02:10:00|343.84|341.04|344.79|341.99|344.79|341.99|343.84|341.04|0
1623982500000|2021-06-18 02:15:00|344.89|342.09|344.22|341.42|344.89|342.09|344.22|341.42|0
1623982800000|2021-06-18 02:20:00|344.03|341.23|344.03|341.23|344.22|341.42|343.84|341.04|0
1623983100000|2021-06-18 02:25:00|343.84|341.04|344.03|341.23|344.22|341.42|343.65|340.85|0
1623983400000|2021-06-18 02:30:00|343.84|341.04|343.84|341.04|344.4|341.6|343.84|341.04|0
1623983700000|2021-06-18 02:35:00|343.93|341.13|344.21|341.41|344.4|341.6|343.93|341.13|0
1623984000000|2021-06-18 02:40:00|344.31|341.51|344.78|341.98|345.35|342.55|344.21|341.41|0
1623984300000|2021-06-18 02:45:00|344.69|341.89|344.78|341.98|344.88|342.08|344.59|341.79|0
1623984600000|2021-06-18 02:50:00|344.59|341.79|344.59|341.79|344.97|342.17|344.59|341.79|0
1623984900000|2021-06-18 02:55:00|344.4|341.6|344.78|341.98|344.78|341.98|344.4|341.6|0
1623985200000|2021-06-18 03:00:00|344.59|341.79|344.78|341.98|344.97|342.17|344.4|341.6|0
1623985500000|2021-06-18 03:05:00|344.87|342.07|344.68|341.88|344.97|342.17|344.59|341.79|0
1623985800000|2021-06-18 03:10:00|344.59|341.79|344.02|341.22|344.68|341.88|344.02|341.22|0
1623986100000|2021-06-18 03:15:00|343.83|341.03|344.39|341.59|344.39|341.59|343.83|341.03|0
1623986400000|2021-06-18 03:20:00|344.3|341.5|344.39|341.59|344.58|341.78|344.01|341.21|0
1623986700000|2021-06-18 03:25:00|344.58|341.78|344.58|341.78|344.77|341.97|344.39|341.59|0
1623987000000|2021-06-18 03:30:00|344.39|341.59|344.58|341.78|344.87|342.07|344.39|341.59|0
1623987300000|2021-06-18 03:35:00|344.49|341.69|344.39|341.59|344.77|341.97|344.39|341.59|0
1623987600000|2021-06-18 03:40:00|344.58|341.78|344.2|341.4|344.58|341.78|344.2|341.4|0
1623987900000|2021-06-18 03:45:00|344.39|341.59|344.39|341.59|344.39|341.59|344.2|341.4|0
1623988200000|2021-06-18 03:50:00|344.3|341.5|344.58|341.78|344.77|341.97|344.2|341.4|0
1623988500000|2021-06-18 03:55:00|344.76|341.96|345.14|342.34|345.14|342.34|344.57|341.77|0
1623988800000|2021-06-18 04:00:00|345.24|342.44|346.47|343.67|346.66|343.86|345.24|342.44|0
1623989100000|2021-06-18 04:05:00|346.28|343.48|346.66|343.86|346.66|343.86|346.09|343.29|0
1623989400000|2021-06-18 04:10:00|346.85|344.05|346.66|343.86|346.85|344.05|346.47|343.67|0
1623989700000|2021-06-18 04:15:00|346.85|344.05|346.85|344.05|347.23|344.43|346.85|344.05|0
1623990000000|2021-06-18 04:20:00|346.76|343.96|346.85|344.05|347.04|344.24|346.66|343.86|0
1623990300000|2021-06-18 04:25:00|346.66|343.86|346.84|344.04|347.23|344.43|346.66|343.86|0
1623990600000|2021-06-18 04:30:00|347.03|344.23|346.84|344.04|347.03|344.23|346.84|344.04|0
1623990900000|2021-06-18 04:35:00|347.03|344.23|346.65|343.85|347.03|344.23|346.65|343.85|0
1623991200000|2021-06-18 04:40:00|346.46|343.66|346.08|343.28|346.46|343.66|345.89|343.09|0
1623991500000|2021-06-18 04:45:00|345.89|343.09|345.89|343.09|346.08|343.28|345.89|343.09|0
1623991800000|2021-06-18 04:50:00|346.08|343.28|345.89|343.09|346.08|343.28|345.7|342.9|0
1623992100000|2021-06-18 04:55:00|346.08|343.28|346.46|343.66|346.46|343.66|345.89|343.09|0
1623992400000|2021-06-18 05:00:00|346.27|343.47|346.65|343.85|346.84|344.04|346.27|343.47|0
1623992700000|2021-06-18 05:05:00|346.84|344.04|346.65|343.85|346.84|344.04|346.65|343.85|0
1623993000000|2021-06-18 05:10:00|346.55|343.75|346.83|344.03|346.84|344.04|346.27|343.47|0
1623993300000|2021-06-18 05:15:00|346.64|343.84|346.64|343.84|346.83|344.03|346.64|343.84|0
1623993600000|2021-06-18 05:20:00|346.45|343.65|346.64|343.84|346.64|343.84|346.45|343.65|0
1623993900000|2021-06-18 05:25:00|346.45|343.65|346.45|343.65|346.64|343.84|346.45|343.65|0
1623994200000|2021-06-18 05:30:00|346.64|343.84|346.64|343.84|346.64|343.84|346.26|343.46|0
1623994500000|2021-06-18 05:35:00|346.45|343.65|346.45|343.65|346.83|344.03|346.45|343.65|0
1623994800000|2021-06-18 05:40:00|346.26|343.46|345.5|342.7|346.36|343.56|345.5|342.7|0
1623995100000|2021-06-18 05:45:00|345.69|342.89|345.5|342.7|346.07|343.27|345.31|342.51|0
1623995400000|2021-06-18 05:50:00|345.31|342.51|345.5|342.7|345.5|342.7|345.12|342.32|0
1623995700000|2021-06-18 05:55:00|345.69|342.89|345.68|342.88|345.69|342.89|344.93|342.13|0
1623996000000|2021-06-18 06:00:00|345.87|343.07|345.87|343.07|347.01|344.21|345.87|343.07|0
1623996300000|2021-06-18 06:05:00|345.68|342.88|346.63|343.83|346.82|344.02|345.49|342.69|0
1623996600000|2021-06-18 06:10:00|346.82|344.02|346.06|343.26|347.11|344.31|345.87|343.07|0
1623996900000|2021-06-18 06:15:00|346.25|343.45|345.68|342.88|346.44|343.64|345.49|342.69|0
1623997200000|2021-06-18 06:20:00|345.49|342.69|345.87|343.07|346.25|343.45|345.3|342.5|0
1623997500000|2021-06-18 06:25:00|345.68|342.88|345.68|342.88|346.25|343.45|345.49|342.69|0
1623997800000|2021-06-18 06:30:00|345.78|342.98|346.63|343.83|346.82|344.02|345.68|342.88|0
1623998100000|2021-06-18 06:35:00|346.44|343.64|346.82|344.02|346.82|344.02|346.25|343.45|0
1623998400000|2021-06-18 06:40:00|346.63|343.83|346.72|343.92|347.01|344.21|346.63|343.83|0
1623998700000|2021-06-18 06:45:00|346.62|343.82|347|344.2|347|344.2|346.43|343.63|0
1623999000000|2021-06-18 06:50:00|346.81|344.01|346.24|343.44|347.19|344.39|346.24|343.44|0
1623999300000|2021-06-18 06:55:00|346.43|343.63|346.43|343.63|346.81|344.01|346.24|343.44|0
1623999600000|2021-06-18 07:00:00|346.62|343.82|346.81|344.01|347.19|344.39|346.24|343.44|0
1623999900000|2021-06-18 07:05:00|346.62|343.82|345.85|343.45|346.62|344.02|345.66|343.26|0
1624000200000|2021-06-18 07:10:00|346.04|343.64|346.14|343.74|346.42|344.02|345.66|343.26|0
1624000500000|2021-06-18 07:15:00|346.04|343.64|346.23|343.83|347.18|344.78|345.85|343.45|0
1624000800000|2021-06-18 07:20:00|346.42|344.02|345.66|343.26|346.61|344.21|345.66|343.26|0
1624001100000|2021-06-18 07:25:00|345.85|343.45|346.22|343.82|346.41|344.01|345.37|342.97|0
1624001400000|2021-06-18 07:30:00|346.41|344.01|347.36|344.96|347.36|344.96|346.22|343.82|0
1624001700000|2021-06-18 07:35:00|347.55|345.15|347.93|345.53|348.12|345.72|346.98|344.58|0
1624002000000|2021-06-18 07:40:00|348.12|345.72|349.08|346.68|349.46|347.06|348.12|345.72|0
1624002300000|2021-06-18 07:45:00|349.27|346.87|349.84|347.44|350.22|347.82|349.08|346.68|0
1624002600000|2021-06-18 07:50:00|350.03|347.63|349.27|346.87|350.03|347.63|349.27|346.87|0
1624002900000|2021-06-18 07:55:00|349.46|347.06|350.41|348.01|350.98|348.58|348.69|346.29|0
1624003200000|2021-06-18 08:00:00|350.51|348.11|349.26|346.86|350.51|348.11|348.69|346.29|0
1624003500000|2021-06-18 08:05:00|349.45|347.05|349.45|347.05|350.22|347.82|349.07|346.67|0
1624003800000|2021-06-18 08:10:00|349.26|346.86|349.64|347.24|349.64|347.24|348.88|346.48|0
1624004100000|2021-06-18 08:15:00|349.83|347.43|348.69|346.29|350.02|347.62|348.69|346.29|0
1624004400000|2021-06-18 08:20:00|348.88|346.48|349.26|346.86|350.02|347.62|348.69|346.29|0
1624004700000|2021-06-18 08:25:00|349.36|346.96|348.88|346.48|349.45|347.05|348.88|346.48|0
1624005000000|2021-06-18 08:30:00|349.07|346.67|348.87|346.47|349.45|347.05|348.68|346.28|0
1624005300000|2021-06-18 08:35:00|348.68|346.28|348.97|346.57|349.26|346.86|348.49|346.09|0
1624005600000|2021-06-18 08:40:00|348.87|346.47|348.49|346.09|349.26|346.86|348.49|346.09|0
1624005900000|2021-06-18 08:45:00|348.3|345.9|348.87|346.47|349.25|346.85|348.3|345.9|0
1624006200000|2021-06-18 08:50:00|348.78|346.38|349.44|347.04|349.83|347.43|348.49|346.09|0
1624006500000|2021-06-18 08:55:00|349.25|346.85|349.25|346.85|349.63|347.23|348.68|346.28|0
1624006800000|2021-06-18 09:00:00|349.44|347.04|349.82|347.42|349.82|347.42|349.06|346.66|0
1624007100000|2021-06-18 09:05:00|349.92|347.52|348.87|346.47|350.2|347.8|348.87|346.47|0
1624007400000|2021-06-18 09:10:00|349.06|346.66|348.1|345.7|349.06|346.66|347.91|345.51|0
1624007700000|2021-06-18 09:15:00|348.29|345.89|347.91|345.51|348.29|345.89|347.72|345.32|0
1624008000000|2021-06-18 09:20:00|348.1|345.7|348.1|345.7|348.29|345.89|347.91|345.51|0
1624008300000|2021-06-18 09:25:00|347.91|345.51|348.29|345.89|348.29|345.89|347.72|345.32|0
1624008600000|2021-06-18 09:30:00|348.1|345.7|348.86|346.46|349.24|346.84|347.91|345.51|0
1624008900000|2021-06-18 09:35:00|349.05|346.65|348.2|345.8|349.05|346.65|348.1|345.7|0
1624009200000|2021-06-18 09:40:00|348.1|345.7|347.62|345.22|348.48|346.08|347.53|345.13|0
1624009500000|2021-06-18 09:45:00|347.72|345.32|347.71|345.31|348.1|345.7|347.52|345.12|0
1624009800000|2021-06-18 09:50:00|347.91|345.51|348.48|346.08|350|347.6|347.9|345.5|0
1624010100000|2021-06-18 09:55:00|348.29|345.89|348.47|346.07|348.86|346.46|348.28|345.88|0
1624010400000|2021-06-18 10:00:00|348.86|346.46|350.38|347.98|350.96|348.56|348.47|346.07|0
1624010700000|2021-06-18 10:05:00|351.15|348.75|351.72|349.32|352.2|349.8|350.76|348.36|0
1624011000000|2021-06-18 10:10:00|351.82|349.42|352.68|350.28|353.06|350.66|351.53|349.13|0
1624011300000|2021-06-18 10:15:00|352.78|350.38|352.29|349.89|353.44|351.04|352.29|349.89|0
1624011600000|2021-06-18 10:20:00|352.1|349.7|351.91|349.51|353.44|351.04|351.33|348.93|0
1624011900000|2021-06-18 10:25:00|352.29|349.89|352.82|350.42|358.93|356.53|351.58|349.18|0
1624012200000|2021-06-18 10:30:00|352.92|350.52|353.11|350.71|353.77|351.37|352.82|350.42|0
1624012500000|2021-06-18 10:35:00|352.82|350.42|351.67|349.27|353.11|350.71|351.67|349.27|0
1624012800000|2021-06-18 10:40:00|351.48|349.08|351.67|349.27|352.43|350.03|351.29|348.89|0
1624013100000|2021-06-18 10:45:00|351.86|349.46|351.86|349.46|352.43|350.03|351.29|348.89|0
1624013400000|2021-06-18 10:50:00|352.05|349.65|353.58|351.18|353.58|351.18|351.48|349.08|0
1624013700000|2021-06-18 10:55:00|353.49|351.09|353.39|350.99|354.15|351.75|352.62|350.22|0
1624014000000|2021-06-18 11:00:00|353.19|350.79|355.3|352.9|355.3|352.9|352.62|350.22|0
1624014300000|2021-06-18 11:05:00|354.92|352.52|356.45|354.05|356.64|354.24|354.53|352.13|0
1624014600000|2021-06-18 11:10:00|356.55|354.15|356.83|354.43|357.99|355.59|356.55|354.15|0
1624014900000|2021-06-18 11:15:00|357.02|354.62|360.87|358.47|361.32|358.92|357.02|354.62|0
1624015200000|2021-06-18 11:20:00|361.06|358.66|362.97|360.57|363.16|360.76|361.06|358.66|0
1624015500000|2021-06-18 11:25:00|363.45|361.05|359.91|357.51|363.45|361.05|359.72|357.32|0
1624015800000|2021-06-18 11:30:00|360.1|357.7|359.72|357.32|361.06|358.66|359.14|356.74|0
1624016100000|2021-06-18 11:35:00|359.53|357.13|361.05|358.65|361.63|359.23|359.53|357.13|0
1624016400000|2021-06-18 11:40:00|361.15|358.75|363.16|360.76|363.54|361.14|360.48|358.08|0
1624016700000|2021-06-18 11:45:00|362.97|360.57|363.16|360.76|363.73|361.33|362.11|359.71|0
1624017000000|2021-06-18 11:50:00|363.35|360.95|362.2|359.8|363.83|361.43|362.01|359.61|0
1624017300000|2021-06-18 11:55:00|362.39|359.99|360.48|358.08|362.39|359.99|360.09|357.69|0
1624017600000|2021-06-18 12:00:00|360.67|358.27|365.84|363.44|366.23|363.83|360.67|358.27|0
1624017900000|2021-06-18 12:05:00|366.14|363.74|367.38|364.98|367.38|364.98|365.07|362.67|0
1624018200000|2021-06-18 12:10:00|367.96|365.56|370.79|368.39|371.53|369.13|367|364.6|0
1624018500000|2021-06-18 12:15:00|371.08|368.68|373.39|370.99|375.33|372.93|370.5|368.1|0
1624018800000|2021-06-18 12:20:00|373.2|370.8|378.62|376.22|383.5|381.1|373.2|370.8|0
1624019100000|2021-06-18 12:25:00|378.43|376.03|376.68|374.28|380.76|378.36|376.1|373.7|0
1624019400000|2021-06-18 12:30:00|377.07|374.67|375.54|373.14|377.97|375.57|375.54|373.14|0
1624019700000|2021-06-18 12:35:00|375.73|373.33|377.59|375.19|377.97|375.57|375.54|373.14|0
1624020000000|2021-06-18 12:40:00|378.36|375.96|380.49|378.09|382.05|379.65|377.78|375.38|0
1624020300000|2021-06-18 12:45:00|380.3|377.9|375.46|373.06|380.3|377.9|375.46|373.06|0
1624020600000|2021-06-18 12:50:00|375.65|373.25|373.72|371.32|377|374.6|373.72|371.32|0
1624020900000|2021-06-18 12:55:00|373.33|370.93|371.6|369.2|373.72|371.32|371.41|369.01|0
1624021200000|2021-06-18 13:00:00|371.79|369.39|374.01|371.61|375.75|373.35|371.22|368.82|0
1624021500000|2021-06-18 13:05:00|373.91|371.51|375.07|372.67|376.03|373.63|373.91|371.51|0
1624021800000|2021-06-18 13:10:00|375.45|373.05|374.87|372.47|376.8|374.4|374.1|371.7|0
1624022100000|2021-06-18 13:15:00|374.49|372.09|375.64|373.24|375.84|373.44|373.33|370.93|0
1624022400000|2021-06-18 13:20:00|375.45|373.05|379.32|376.92|380.48|378.08|375.45|373.05|0
1624022700000|2021-06-18 13:25:00|378.93|376.53|382.43|380.03|382.43|380.03|376.99|374.59|0
1624023000000|2021-06-18 13:30:00|381.26|378.86|381.07|378.67|385.94|383.54|377.38|374.98|0
1624023300000|2021-06-18 13:35:00|380.87|378.47|382.3|379.9|386.38|383.98|378.93|376.53|0
1624023600000|2021-06-18 13:40:00|382.68|380.28|378.62|376.22|385.21|382.81|378.23|375.83|0
1624023900000|2021-06-18 13:45:00|378.51|376.11|379.86|377.46|380.64|378.24|376.76|374.36|0
1624024200000|2021-06-18 13:50:00|380.05|377.65|389.55|387.15|389.55|387.15|379.86|377.46|0
1624024500000|2021-06-18 13:55:00|388.96|386.56|383.44|381.04|389.83|387.43|382.09|379.69|0
1624024800000|2021-06-18 14:00:00|384.02|381.62|390.28|387.88|390.28|387.88|382.28|379.88|0
1624025100000|2021-06-18 14:05:00|390.48|388.08|382.3|379.9|390.48|388.08|382.3|379.9|0
1624025400000|2021-06-18 14:10:00|382.68|380.28|380.84|378.44|386.77|384.37|380.25|377.85|0
1624025700000|2021-06-18 14:15:00|381.62|379.22|386.14|383.74|386.53|384.13|381.43|379.03|0
1624026000000|2021-06-18 14:20:00|386.53|384.13|384.76|382.36|388.5|386.1|382.21|379.81|0
1624026300000|2021-06-18 14:25:00|384.95|382.55|384.17|381.77|386.72|384.32|382.6|380.2|0
1624026600000|2021-06-18 14:30:00|384.36|381.96|383.77|381.37|390.67|388.27|383.58|381.18|0
1624026900000|2021-06-18 14:35:00|383.97|381.57|380.05|377.65|383.97|381.57|380.05|377.65|0
1624027200000|2021-06-18 14:40:00|380.25|377.85|386.93|384.53|394.96|392.56|380.25|377.85|0
1624027500000|2021-06-18 14:45:00|386.73|384.33|386.76|384.36|387.99|385.59|384.14|381.74|0
1624027800000|2021-06-18 14:50:00|386.96|384.56|389.92|387.52|390.31|387.91|386.17|383.77|0
1624028100000|2021-06-18 14:55:00|390.11|387.71|387.94|385.54|390.71|388.31|386.17|383.77|0
1624028400000|2021-06-18 15:00:00|388.93|386.53|389.32|386.92|389.91|387.51|385.58|383.18|0
1624028700000|2021-06-18 15:05:00|388.93|386.53|388.92|386.52|389.72|387.32|387.74|385.34|0
1624029000000|2021-06-18 15:10:00|388.73|386.33|396.59|394.19|396.59|394.19|387.74|385.34|0
1624029300000|2021-06-18 15:15:00|396.39|393.99|392.9|390.5|396.78|394.38|391.35|388.95|0
1624029600000|2021-06-18 15:20:00|393.1|390.7|393.49|391.09|393.68|391.28|391.93|389.53|0
1624029900000|2021-06-18 15:25:00|393.29|390.89|396.42|394.02|396.81|394.41|393.29|390.89|0
1624030200000|2021-06-18 15:30:00|396.61|394.21|389|386.6|397.01|394.61|388.8|386.4|0
1624030500000|2021-06-18 15:35:00|389.19|386.79|386.02|383.62|389.39|386.99|385.14|382.74|0
1624030800000|2021-06-18 15:40:00|386.11|383.71|387.77|385.37|388.65|386.25|385.92|383.52|0
1624031100000|2021-06-18 15:45:00|388.06|385.66|386.89|384.49|388.26|385.86|386.5|384.1|0
1624031400000|2021-06-18 15:50:00|386.69|384.29|386.89|384.49|387.47|385.07|385.72|383.32|0
1624031700000|2021-06-18 15:55:00|387.28|384.88|386.11|383.71|387.86|385.46|386.11|383.71|0
1624032000000|2021-06-18 16:00:00|386.5|384.1|386.5|384.1|388.84|386.44|385.91|383.51|0
1624032300000|2021-06-18 16:05:00|386.3|383.9|382.61|380.21|386.5|384.1|382.41|380.01|0
1624032600000|2021-06-18 16:10:00|382.41|380.01|383.68|381.28|384.55|382.15|382.41|380.01|0
1624032900000|2021-06-18 16:15:00|383.77|381.37|383.77|381.37|384.55|382.15|383.58|381.18|0
1624033200000|2021-06-18 16:20:00|383.58|381.18|383.96|381.56|384.74|382.34|383.38|380.98|0
1624033500000|2021-06-18 16:25:00|383.77|381.37|382.12|379.72|384.16|381.76|382.02|379.62|0
1624033800000|2021-06-18 16:30:00|382.02|379.62|382.31|379.91|383.38|380.98|381.72|379.32|0
1624034100000|2021-06-18 16:35:00|382.5|380.1|384.64|382.24|384.64|382.24|382.31|379.91|0
1624034400000|2021-06-18 16:40:00|384.45|382.05|385.53|383.13|385.81|383.41|383.97|381.57|0
1624034700000|2021-06-18 16:45:00|385.92|383.52|386.22|383.82|388.08|385.68|385.73|383.33|0
1624035000000|2021-06-18 16:50:00|386.51|384.11|384.94|382.54|386.51|384.11|384.36|381.96|0
1624035300000|2021-06-18 16:55:00|385.14|382.74|384.94|382.54|385.92|383.52|384.75|382.35|0
1624035600000|2021-06-18 17:00:00|385.14|382.74|384.75|382.35|386.51|384.11|384.55|382.15|0
1624035900000|2021-06-18 17:05:00|384.94|382.54|383.38|380.98|385.33|382.93|382.5|380.1|0
1624036200000|2021-06-18 17:10:00|383.28|380.88|381.43|379.03|383.38|380.98|381.04|378.64|0
1624036500000|2021-06-18 17:15:00|381.62|379.22|381.81|379.41|382.01|379.61|381.04|378.64|0
1624036800000|2021-06-18 17:20:00|382.01|379.61|384.74|382.34|385.33|382.93|381.81|379.41|0
1624037100000|2021-06-18 17:25:00|384.55|382.15|387.13|384.73|387.52|385.12|384.55|382.15|0
1624037400000|2021-06-18 17:30:00|386.93|384.53|384.78|382.38|387.13|384.73|384.78|382.38|0
1624037700000|2021-06-18 17:35:00|384.59|382.19|384.98|382.58|385.56|383.16|383.71|381.31|0
1624038000000|2021-06-18 17:40:00|384.78|382.38|385.95|383.55|385.95|383.55|384|381.6|0
1624038300000|2021-06-18 17:45:00|385.56|383.16|389.28|386.88|389.28|386.88|385.56|383.16|0
1624038600000|2021-06-18 17:50:00|389.08|386.68|386.93|384.53|390.46|388.06|386.73|384.33|0
1624038900000|2021-06-18 17:55:00|386.73|384.33|386.14|383.74|387.71|385.31|386.14|383.74|0
1624039200000|2021-06-18 18:00:00|386.53|384.13|384.77|382.37|388.1|385.7|382.44|380.04|0
1624039500000|2021-06-18 18:05:00|384.58|382.18|384.58|382.18|385.36|382.96|383.6|381.2|0
1624039800000|2021-06-18 18:10:00|384.38|381.98|384.58|382.18|386.14|383.74|384.19|381.79|0
1624040100000|2021-06-18 18:15:00|384.19|381.79|385.36|382.96|385.75|383.35|384.19|381.79|0
1624040400000|2021-06-18 18:20:00|385.26|382.86|384.77|382.37|385.36|382.96|383.41|381.01|0
1624040700000|2021-06-18 18:25:00|384.58|382.18|384.96|382.56|386.72|384.32|384.38|381.98|0
1624041000000|2021-06-18 18:30:00|385.36|382.96|386.72|384.32|386.92|384.52|384.48|382.08|0
1624041300000|2021-06-18 18:35:00|386.53|384.13|388.29|385.89|389.07|386.67|386.33|383.93|0
1624041600000|2021-06-18 18:40:00|388.09|385.69|390.25|387.85|390.84|388.44|387.5|385.1|0
1624041900000|2021-06-18 18:45:00|390.45|388.05|391.44|389.04|391.84|389.44|389.18|386.78|0
1624042200000|2021-06-18 18:50:00|391.25|388.85|392.03|389.63|392.03|389.63|389.49|387.09|0
1624042500000|2021-06-18 18:55:00|391.83|389.43|393.21|390.81|394.19|391.79|391.83|389.43|0
1624042800000|2021-06-18 19:00:00|393.4|391|392.62|390.22|394.78|392.38|389.48|387.08|0
1624043100000|2021-06-18 19:05:00|393.01|390.61|395.9|393.5|396.88|394.48|392.22|389.82|0
1624043400000|2021-06-18 19:10:00|395.51|393.11|392.19|389.79|396.29|393.89|391.8|389.4|0
1624043700000|2021-06-18 19:15:00|392.38|389.98|389.27|386.87|393.36|390.96|389.27|386.87|0
1624044000000|2021-06-18 19:20:00|389.47|387.07|386.75|384.35|389.66|387.26|386.56|384.16|0
1624044300000|2021-06-18 19:25:00|386.94|384.54|389.46|387.06|389.66|387.26|386.75|384.35|0
1624044600000|2021-06-18 19:30:00|389.27|386.87|389.76|387.36|391.32|388.92|387.42|385.02|0
1624044900000|2021-06-18 19:35:00|389.95|387.55|387.91|385.51|390.93|388.53|387.42|385.02|0
1624045200000|2021-06-18 19:40:00|387.81|385.41|386.25|383.85|389.37|386.97|385.97|383.57|0
1624045500000|2021-06-18 19:45:00|386.45|384.05|392.29|389.89|392.29|389.89|385.48|383.08|0
1624045800000|2021-06-18 19:50:00|390.73|388.33|388.55|386.15|390.84|388.44|386.2|383.8|0
1624046100000|2021-06-18 19:55:00|388.74|386.34|400.21|397.81|401.4|399|388.74|386.34|0
1624046400000|2021-06-18 20:00:00|399.21|396.81|403.22|400.82|406.98|404.58|399.21|396.81|0
1624046700000|2021-06-18 20:05:00|403.02|400.62|405.39|402.99|405.79|403.39|402.03|399.63|0
1624047000000|2021-06-18 20:10:00|405|402.6|403.71|401.31|405.2|402.8|403.41|401.01|0
1624259100000|2021-06-21 07:05:00|406.16|403.76|406.5|404.1|406.7|404.3|404.31|401.91|0
1624259400000|2021-06-21 07:10:00|406.7|404.3|405.9|403.5|406.9|404.5|405.1|402.7|0
1624259700000|2021-06-21 07:15:00|405.7|403.3|404.1|401.7|406.9|404.5|404.1|401.7|0
1624260000000|2021-06-21 07:20:00|404.3|401.9|403.71|401.31|405.5|403.1|403.21|400.81|0
1624260300000|2021-06-21 07:25:00|404.1|401.7|405.1|402.7|405.9|403.5|403.31|400.91|0
1624260600000|2021-06-21 07:30:00|404.9|402.5|402.11|399.71|405.5|403.1|401.71|399.31|0
1624260900000|2021-06-21 07:35:00|401.91|399.51|399.33|396.93|402.81|400.41|398.74|396.34|0
1624261200000|2021-06-21 07:40:00|399.53|397.13|393.16|390.76|399.53|397.13|393.16|390.76|0
1624261500000|2021-06-21 07:45:00|393.36|390.96|391.15|388.75|393.56|391.16|389.77|387.37|0
1624261800000|2021-06-21 07:50:00|391.34|388.94|389.77|387.37|391.34|388.94|388.39|385.99|0
1624262100000|2021-06-21 07:55:00|389.97|387.57|390.75|388.35|391.15|388.75|389.57|387.17|0
1624262400000|2021-06-21 08:00:00|390.55|388.15|394.3|391.9|394.3|391.9|389.96|387.56|0
1624262700000|2021-06-21 08:05:00|394.4|392|394.1|391.7|394.4|392|392.52|390.12|0
1624263000000|2021-06-21 08:10:00|394.3|391.9|392.72|390.32|394.3|391.9|392.52|390.12|0
1624263300000|2021-06-21 08:15:00|392.92|390.52|392.32|389.92|393.9|391.5|391.93|389.53|0
1624263600000|2021-06-21 08:20:00|392.43|390.03|390.94|388.54|392.52|390.12|389.37|386.97|0
1624263900000|2021-06-21 08:25:00|390.85|388.45|391.34|388.94|391.53|389.13|389.67|387.27|0
1624264200000|2021-06-21 08:30:00|391.14|388.74|390.94|388.54|391.73|389.33|389.56|387.16|0
1624264500000|2021-06-21 08:35:00|390.74|388.34|389.37|386.97|391.33|388.93|389.17|386.77|0
1624264800000|2021-06-21 08:40:00|389.47|387.07|388.94|386.54|389.53|387.13|387.96|385.56|0
1624265100000|2021-06-21 08:45:00|389.14|386.74|387.17|384.77|389.33|386.93|387.17|384.77|0
1624265400000|2021-06-21 08:50:00|386.97|384.57|387.56|385.16|388.74|386.34|386.97|384.57|0
1624265700000|2021-06-21 08:55:00|387.17|384.77|387.37|384.97|388.25|385.85|386.78|384.38|0
1624266000000|2021-06-21 09:00:00|387.56|385.16|385.79|383.39|388.35|385.95|385.6|383.2|0
1624266300000|2021-06-21 09:05:00|385.99|383.59|386.38|383.98|387.17|384.77|385.4|383|0
1624266600000|2021-06-21 09:10:00|385.99|383.59|383.64|381.24|386.18|383.78|382.86|380.46|0
1624266900000|2021-06-21 09:15:00|384.21|381.81|382.46|380.06|384.4|382|380.89|378.49|0
1624267200000|2021-06-21 09:20:00|382.26|379.86|380.49|378.09|382.26|379.86|379.51|377.11|0
1624267500000|2021-06-21 09:25:00|380.3|377.9|380.1|377.7|380.69|378.29|378.92|376.52|0
1624267800000|2021-06-21 09:30:00|380.49|378.09|382.45|380.05|382.65|380.25|379.22|376.82|0
1624268100000|2021-06-21 09:35:00|382.26|379.86|382.85|380.45|382.85|380.45|380.49|378.09|0
1624268400000|2021-06-21 09:40:00|382.65|380.25|380.98|378.58|382.65|380.25|380.68|378.28|0
1624268700000|2021-06-21 09:45:00|381.08|378.68|381.27|378.87|381.27|378.87|379.51|377.11|0
1624269000000|2021-06-21 09:50:00|381.57|379.17|381.07|378.67|381.57|379.17|379.31|376.91|0
1624269300000|2021-06-21 09:55:00|380.88|378.48|382.45|380.05|382.84|380.44|380.68|378.28|0
1624269600000|2021-06-21 10:00:00|382.05|379.65|382.25|379.85|382.64|380.24|381.07|378.67|0
1624269900000|2021-06-21 10:05:00|382.05|379.65|382.35|379.95|382.64|380.24|381.27|378.87|0
1624270200000|2021-06-21 10:10:00|382.25|379.85|383.03|380.63|383.43|381.03|381.46|379.06|0
1624270500000|2021-06-21 10:15:00|383.14|380.74|384.21|381.81|384.21|381.81|383.03|380.63|0
1624270800000|2021-06-21 10:20:00|384.02|381.62|382.84|380.44|384.61|382.21|382.84|380.44|0
1624271100000|2021-06-21 10:25:00|383.03|380.63|383.42|381.02|383.42|381.02|382.25|379.85|0
1624271400000|2021-06-21 10:30:00|383.62|381.22|383.82|381.42|384.41|382.01|382.05|379.65|0
1624271700000|2021-06-21 10:35:00|383.42|381.02|384.01|381.61|384.41|382.01|382.64|380.24|0
1624272000000|2021-06-21 10:40:00|384.21|381.81|383.03|380.63|384.41|382.01|382.24|379.84|0
1624272300000|2021-06-21 10:45:00|382.83|380.43|383.33|380.93|384.11|381.71|382.63|380.23|0
1624272600000|2021-06-21 10:50:00|383.03|380.63|381.85|379.45|383.22|380.82|381.65|379.25|0
1624272900000|2021-06-21 10:55:00|381.95|379.55|382.63|380.23|382.83|380.43|381.26|378.86|0
1624273200000|2021-06-21 11:00:00|383.02|380.62|381.84|379.44|383.81|381.41|381.84|379.44|0
1624273500000|2021-06-21 11:05:00|382.04|379.64|383.42|381.02|383.61|381.21|381.26|378.86|0
1624273800000|2021-06-21 11:10:00|383.61|381.21|385.68|383.28|385.98|383.58|383.61|381.21|0
1624274100000|2021-06-21 11:15:00|385.58|383.18|386.57|384.17|387.07|384.67|385.19|382.79|0
1624274400000|2021-06-21 11:20:00|386.77|384.37|386.76|384.36|388.35|385.95|386.37|383.97|0
1624274700000|2021-06-21 11:25:00|386.56|384.16|389.28|386.88|390.07|387.67|386.56|384.16|0
1624275000000|2021-06-21 11:30:00|389.48|387.08|389.28|386.88|389.68|387.28|388.5|386.1|0
1624275300000|2021-06-21 11:35:00|389.09|386.69|386.73|384.33|389.28|386.88|386.73|384.33|0
1624275600000|2021-06-21 11:40:00|386.93|384.53|389.28|386.88|389.48|387.08|386.93|384.53|0
1624275900000|2021-06-21 11:45:00|389.48|387.08|388.89|386.49|389.67|387.27|387.71|385.31|0
1624276200000|2021-06-21 11:50:00|388.69|386.29|386.53|384.13|389.28|386.88|385.16|382.76|0
1624276500000|2021-06-21 11:55:00|386.34|383.94|385.94|383.54|386.34|383.94|384.38|381.98|0
1624276800000|2021-06-21 12:00:00|385.75|383.35|387.12|384.72|388.3|385.9|385.55|383.15|0
1624277100000|2021-06-21 12:05:00|387.31|384.91|386.92|384.52|388.2|385.8|386.33|383.93|0
1624277400000|2021-06-21 12:10:00|386.73|384.33|388.29|385.89|389.08|386.68|386.73|384.33|0
1624277700000|2021-06-21 12:15:00|388.1|385.7|385.74|383.34|388.49|386.09|385.16|382.76|0
1624278000000|2021-06-21 12:20:00|385.94|383.54|388.09|385.69|388.29|385.89|385.74|383.34|0
1624278300000|2021-06-21 12:25:00|388.29|385.89|388.29|385.89|388.88|386.48|387.31|384.91|0
1624278600000|2021-06-21 12:30:00|388.39|385.99|388.39|385.99|388.59|386.19|387.31|384.91|0
1624278900000|2021-06-21 12:35:00|388.29|385.89|387.7|385.3|388.48|386.08|386.72|384.32|0
1624279200000|2021-06-21 12:40:00|387.8|385.4|387.7|385.3|388.88|386.48|387.7|385.3|0
1624279500000|2021-06-21 12:45:00|387.89|385.49|387.7|385.3|388.29|385.89|386.52|384.12|0
1624279800000|2021-06-21 12:50:00|387.89|385.49|385.74|383.34|388.29|385.89|385.54|383.14|0
1624280100000|2021-06-21 12:55:00|385.93|383.53|384.56|382.16|385.93|383.53|383.98|381.58|0
1624280400000|2021-06-21 13:00:00|384.76|382.36|385.34|382.94|385.74|383.34|384.37|381.97|0
1624280700000|2021-06-21 13:05:00|385.15|382.75|384.56|382.16|385.45|383.05|383.98|381.58|0
1624281000000|2021-06-21 13:10:00|384.76|382.36|384.17|381.77|384.76|382.36|383.97|381.57|0
1624281300000|2021-06-21 13:15:00|384.36|381.96|383.97|381.57|385.15|382.75|383.97|381.57|0
1624281600000|2021-06-21 13:20:00|383.78|381.38|383.58|381.18|384.36|381.96|383.39|380.99|0
1624281900000|2021-06-21 13:25:00|383.97|381.57|383.97|381.57|385.14|382.74|383.39|380.99|0
1624282200000|2021-06-21 13:30:00|384.36|381.96|389.45|387.05|389.45|387.05|381.44|379.04|0
1624282500000|2021-06-21 13:35:00|389.65|387.25|386.3|383.9|389.85|387.45|384.92|382.52|0
1624282800000|2021-06-21 13:40:00|385.91|383.51|383.55|381.15|388.27|385.87|383.35|380.95|0
1624283100000|2021-06-21 13:45:00|384.14|381.74|380.81|378.41|387.48|385.08|380.61|378.21|0
1624283400000|2021-06-21 13:50:00|381.39|378.99|375.35|372.95|382.96|380.56|375.35|372.95|0
1624283700000|2021-06-21 13:55:00|374.38|371.98|372.97|370.57|375.19|372.79|371.6|369.2|0
1624284000000|2021-06-21 14:00:00|372.38|369.98|368.3|365.9|373.16|370.76|368.1|365.7|0
1624284300000|2021-06-21 14:05:00|368.49|366.09|370.32|367.92|372.17|369.77|366.36|363.96|0
1624284600000|2021-06-21 14:10:00|370.52|368.12|372.43|370.03|373.96|371.56|370.13|367.73|0
1624284900000|2021-06-21 14:15:00|372.24|369.84|372.62|370.22|372.62|370.22|369.37|366.97|0
1624285200000|2021-06-21 14:20:00|373|370.6|371.47|369.07|373|370.6|369.37|366.97|0
1624285500000|2021-06-21 14:25:00|371.66|369.26|367.46|365.06|371.66|369.26|366.89|364.49|0
1624285800000|2021-06-21 14:30:00|366.89|364.49|365.56|363.16|367.65|365.25|364.99|362.59|0
1624286100000|2021-06-21 14:35:00|365.75|363.35|364.04|361.64|365.94|363.54|362.9|360.5|0
1624286400000|2021-06-21 14:40:00|363.66|361.26|363.09|360.69|364.04|361.64|361.77|359.37|0
1624286700000|2021-06-21 14:45:00|362.9|360.5|362.62|360.22|362.9|360.5|360.95|358.55|0
1624287000000|2021-06-21 14:50:00|362.43|360.03|360.17|357.77|362.43|360.03|358.66|356.26|0
1624287300000|2021-06-21 14:55:00|359.98|357.58|360.35|357.95|360.73|358.33|358.66|356.26|0
1624287600000|2021-06-21 15:00:00|359.79|357.39|361.48|359.08|361.86|359.46|359.41|357.01|0
1624287900000|2021-06-21 15:05:00|361.29|358.89|361.86|359.46|362.62|360.22|359.79|357.39|0
1624288200000|2021-06-21 15:10:00|361.77|359.37|362.8|360.4|362.99|360.59|361.1|358.7|0
1624288500000|2021-06-21 15:15:00|362.43|360.03|360.72|358.32|362.61|360.21|360.35|357.95|0
1624288800000|2021-06-21 15:20:00|360.91|358.51|360.16|357.76|362.05|359.65|359.4|357|0
1624289100000|2021-06-21 15:25:00|360.35|357.95|361.46|359.06|361.65|359.25|359.39|356.99|0
1624289400000|2021-06-21 15:30:00|361.09|358.69|361.46|359.06|361.65|359.25|359.76|357.36|0
1624289700000|2021-06-21 15:35:00|361.27|358.87|359.2|356.8|361.27|358.87|358.82|356.42|0
1624290000000|2021-06-21 15:40:00|359.01|356.61|358.82|356.42|359.95|357.55|358.07|355.67|0
1624290300000|2021-06-21 15:45:00|358.63|356.23|357.88|355.48|358.63|356.23|357.69|355.29|0
1624290600000|2021-06-21 15:50:00|358.06|355.66|358.63|356.23|359|356.6|357.31|354.91|0
1624290900000|2021-06-21 15:55:00|359|356.6|359|356.6|359.57|357.17|357.69|355.29|0
1624291200000|2021-06-21 16:00:00|358.82|356.42|358.81|356.41|359|356.6|357.87|355.47|0
1624291500000|2021-06-21 16:05:00|358.63|356.23|359.75|357.35|359.94|357.54|358.63|356.23|0
1624291800000|2021-06-21 16:10:00|359.57|357.17|359.56|357.16|360.13|357.73|359|356.6|0
1624292100000|2021-06-21 16:15:00|359.47|357.07|359.38|356.98|359.56|357.16|358.62|356.22|0
1624292400000|2021-06-21 16:20:00|359.56|357.16|361.26|358.86|361.64|359.24|359.38|356.98|0
1624292700000|2021-06-21 16:25:00|361.45|359.05|360.32|357.92|361.45|359.05|359.75|357.35|0
1624293000000|2021-06-21 16:30:00|360.13|357.73|360.31|357.91|360.88|358.48|359.37|356.97|0
1624293300000|2021-06-21 16:35:00|360.13|357.73|360.12|357.72|360.5|358.1|359.37|356.97|0
1624293600000|2021-06-21 16:40:00|359.94|357.54|360.5|358.1|361.07|358.67|359.56|357.16|0
1624293900000|2021-06-21 16:45:00|360.31|357.91|361.07|358.67|361.07|358.67|358.8|356.4|0
1624294200000|2021-06-21 16:50:00|361.25|358.85|360.69|358.29|361.25|358.85|359.74|357.34|0
1624294500000|2021-06-21 16:55:00|360.88|358.48|361.25|358.85|361.25|358.85|360.31|357.91|0
1624294800000|2021-06-21 17:00:00|361.06|358.66|361.44|359.04|361.63|359.23|360.69|358.29|0
1624295100000|2021-06-21 17:05:00|361.63|359.23|360.97|358.57|361.82|359.42|360.59|358.19|0
1624295400000|2021-06-21 17:10:00|361.06|358.66|360.12|357.72|361.44|359.04|359.36|356.96|0
1624295700000|2021-06-21 17:15:00|360.21|357.81|359.17|356.77|360.68|358.28|359.08|356.68|0
1624296000000|2021-06-21 17:20:00|359.27|356.87|360.11|357.71|360.49|358.09|359.17|356.77|0
1624296300000|2021-06-21 17:25:00|359.93|357.53|359.36|356.96|360.3|357.9|358.79|356.39|0
1624296600000|2021-06-21 17:30:00|358.98|356.58|358.04|355.64|358.98|356.58|357.66|355.26|0
1624296900000|2021-06-21 17:35:00|358.23|355.83|357.47|355.07|358.79|356.39|357.47|355.07|0
1624297200000|2021-06-21 17:40:00|357.29|354.89|355.03|352.63|357.29|354.89|354.47|352.07|0
1624297500000|2021-06-21 17:45:00|355.22|352.82|352.2|349.8|355.41|353.01|350.89|348.49|0
1624297800000|2021-06-21 17:50:00|352.39|349.99|352.01|349.61|352.57|350.17|351.45|349.05|0
1624298100000|2021-06-21 17:55:00|352.2|349.8|353.32|350.92|353.32|350.92|352.01|349.61|0
1624298400000|2021-06-21 18:00:00|352.95|350.55|354.45|352.05|354.83|352.43|352.2|349.8|0
1624298700000|2021-06-21 18:05:00|354.26|351.86|353.7|351.3|354.64|352.24|353.32|350.92|0
1624299000000|2021-06-21 18:10:00|353.89|351.49|353.51|351.11|354.26|351.86|353.51|351.11|0
1624299300000|2021-06-21 18:15:00|353.32|350.92|353.69|351.29|353.7|351.3|352.94|350.54|0
1624299600000|2021-06-21 18:20:00|353.88|351.48|354.45|352.05|354.63|352.23|353.51|351.11|0
1624299900000|2021-06-21 18:25:00|354.63|352.23|354.44|352.04|355.2|352.8|354.07|351.67|0
1624300200000|2021-06-21 18:30:00|354.63|352.23|355.01|352.61|355.95|353.55|354.44|352.04|0
1624300500000|2021-06-21 18:35:00|355.2|352.8|355.76|353.36|355.76|353.36|354.07|351.67|0
1624300800000|2021-06-21 18:40:00|355.57|353.17|354.63|352.23|355.76|353.36|354.63|352.23|0
1624301100000|2021-06-21 18:45:00|354.82|352.42|355.76|353.36|355.95|353.55|354.82|352.42|0
1624301400000|2021-06-21 18:50:00|355.95|353.55|354.44|352.04|356.14|353.74|354.25|351.85|0
1624301700000|2021-06-21 18:55:00|354.25|351.85|353.87|351.47|354.63|352.23|353.12|350.72|0
1624302000000|2021-06-21 19:00:00|354.06|351.66|353.31|350.91|354.63|352.23|353.12|350.72|0
1624302300000|2021-06-21 19:05:00|353.12|350.72|351.99|349.59|353.5|351.1|351.81|349.41|0
1624302600000|2021-06-21 19:10:00|352.37|349.97|354.81|352.41|354.81|352.41|352.37|349.97|0
1624302900000|2021-06-21 19:15:00|354.62|352.22|353.87|351.47|355.19|352.79|353.12|350.72|0
1624303200000|2021-06-21 19:20:00|353.68|351.28|355.75|353.35|356.04|353.64|353.68|351.28|0
1624303500000|2021-06-21 19:25:00|355.37|352.97|354.15|351.75|356.32|353.92|354.05|351.65|0
1624303800000|2021-06-21 19:30:00|354.05|351.65|353.21|350.81|354.99|352.59|352.74|350.34|0
1624304100000|2021-06-21 19:35:00|353.11|350.71|352.92|350.52|354.15|351.75|352.36|349.96|0
1624304400000|2021-06-21 19:40:00|352.74|350.34|355.18|352.78|355.37|352.97|352.55|350.15|0
1624304700000|2021-06-21 19:45:00|354.99|352.59|354.99|352.59|356.31|353.91|354.24|351.84|0
1624305000000|2021-06-21 19:50:00|353.86|351.46|351.79|349.39|355.65|353.25|351.61|349.21|0
1624305300000|2021-06-21 19:55:00|351.61|349.21|353.29|350.89|353.86|351.46|351.42|349.02|0
1624305600000|2021-06-21 20:00:00|352.73|350.33|350.11|347.71|353.11|350.71|349.92|347.52|0
1624305900000|2021-06-21 20:05:00|350.02|347.62|350.11|347.71|350.48|348.08|349.17|346.77|0
1624306200000|2021-06-21 20:10:00|350.29|347.89|349.27|346.87|350.48|348.08|349.08|346.68|0
1624306500000|2021-06-21 20:15:00|349.35|346.55|349.18|346.38|349.4|346.6|348.85|346.05|0
1624306800000|2021-06-21 20:20:00|349.16|346.36|349.23|346.43|349.35|346.55|348.93|346.13|0
1624307100000|2021-06-21 20:25:00|349.26|346.46|349.18|346.38|349.34|346.54|349.18|346.38|0
1624307400000|2021-06-21 20:30:00|349.46|346.66|349.84|347.04|350.02|347.22|349.09|346.29|0
1624307700000|2021-06-21 20:35:00|349.65|346.85|349.46|346.66|350.21|347.41|349.27|346.47|0
1624308000000|2021-06-21 20:40:00|349.27|346.47|349.27|346.47|349.83|347.03|349.27|346.47|0
1624308300000|2021-06-21 20:45:00|349.46|346.66|349.08|346.28|349.46|346.66|348.71|345.91|0
1624308600000|2021-06-21 20:50:00|348.9|346.1|348.52|345.72|349.46|346.66|348.52|345.72|0
1624308900000|2021-06-21 20:55:00|348.71|345.91|349.43|346.63|349.83|347.03|348.71|345.91|0
1624309200000|2021-06-21 21:00:00|349.55|346.75|349.65|346.85|349.65|346.85|349.35|346.55|0
1624309500000|2021-06-21 21:05:00|349.63|346.83|349.7|346.9|349.81|347.01|349.63|346.83|0
1624309800000|2021-06-21 21:10:00|349.63|346.83|349.7|346.9|349.78|346.98|349.54|346.74|0
1624310100000|2021-06-21 21:15:00|349.75|346.95|349.51|346.71|349.75|346.95|349.26|346.46|0
1624310400000|2021-06-21 21:20:00|349.48|346.68|349.59|346.79|349.75|346.95|349.46|346.66|0
1624310700000|2021-06-21 21:25:00|349.48|346.68|349.46|346.66|349.48|346.68|349.46|346.66|0
1624311000000|2021-06-21 21:30:00|349.43|346.63|349.42|346.62|349.45|346.65|349.42|346.62|0
1624311300000|2021-06-21 21:35:00|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1624311600000|2021-06-21 21:40:00|349.42|346.62|349.42|346.62|349.42|346.62|349.42|346.62|0
1624311900000|2021-06-21 21:45:00|349.45|346.65|349.32|346.52|349.45|346.65|349.2|346.4|0
1624312200000|2021-06-21 21:50:00|349.34|346.54|349.23|346.43|349.47|346.67|349.17|346.37|0
1624312500000|2021-06-21 21:55:00|349.26|346.46|349.45|346.65|349.45|346.65|349.23|346.43|0
1624312800000|2021-06-21 22:00:00|349.07|346.27|349.72|346.92|349.72|346.92|348.69|345.89|0
1624313100000|2021-06-21 22:05:00|349.53|346.73|349.34|346.54|349.53|346.73|349.34|346.54|0
1624313400000|2021-06-21 22:10:00|349.15|346.35|349.15|346.35|349.53|346.73|349.15|346.35|0
1624313700000|2021-06-21 22:15:00|349.34|346.54|349.71|346.91|349.71|346.91|349.15|346.35|0
1624314000000|2021-06-21 22:20:00|349.9|347.1|349.71|346.91|349.9|347.1|349.71|346.91|0
1624314300000|2021-06-21 22:25:00|349.52|346.72|349.71|346.91|349.9|347.1|349.52|346.72|0
1624314600000|2021-06-21 22:30:00|349.81|347.01|350.08|347.28|350.08|347.28|349.71|346.91|0
1624314900000|2021-06-21 22:35:00|349.9|347.1|350.08|347.28|350.27|347.47|349.9|347.1|0
1624315200000|2021-06-21 22:40:00|349.89|347.09|350.27|347.47|350.27|347.47|349.89|347.09|0
1624315500000|2021-06-21 22:45:00|350.08|347.28|350.27|347.47|350.27|347.47|350.08|347.28|0
1624315800000|2021-06-21 22:50:00|350.45|347.65|350.64|347.84|350.64|347.84|350.27|347.47|0
1624316100000|2021-06-21 22:55:00|350.74|347.94|350.64|347.84|350.83|348.03|350.64|347.84|0
1624316400000|2021-06-21 23:00:00|350.45|347.65|350.45|347.65|350.82|348.02|349.89|347.09|0
1624316700000|2021-06-21 23:05:00|350.64|347.84|350.45|347.65|350.64|347.84|350.26|347.46|0
1624317000000|2021-06-21 23:10:00|350.26|347.46|349.89|347.09|350.26|347.46|349.89|347.09|0
1624317300000|2021-06-21 23:15:00|349.51|346.71|349.32|346.52|349.7|346.9|348.95|346.15|0
1624317600000|2021-06-21 23:20:00|349.23|346.43|348.76|345.96|349.32|346.52|348.76|345.96|0
1624317900000|2021-06-21 23:25:00|348.86|346.06|347.46|344.66|348.86|346.06|347.27|344.47|0
1624318200000|2021-06-21 23:30:00|347.27|344.47|347.83|345.03|348.02|345.22|347.27|344.47|0
1624318500000|2021-06-21 23:35:00|347.64|344.84|347.27|344.47|348.01|345.21|347.27|344.47|0
1624318800000|2021-06-21 23:40:00|347.36|344.56|348.01|345.21|348.01|345.21|347.27|344.47|0
1624319100000|2021-06-21 23:45:00|348.2|345.4|350.25|347.45|350.25|347.45|348.2|345.4|0
1624319400000|2021-06-21 23:50:00|350.44|347.64|350.06|347.26|350.81|348.01|349.88|347.08|0
1624319700000|2021-06-21 23:55:00|350.25|347.45|350.06|347.26|350.62|347.82|350.06|347.26|0
1624320000000|2021-06-22 00:00:00|350.25|347.45|350.44|347.64|350.81|348.01|349.69|346.89|0
1624320300000|2021-06-22 00:05:00|350.25|347.45|350.43|347.63|350.43|347.63|348.75|345.95|0
1624320600000|2021-06-22 00:10:00|350.62|347.82|350.81|348.01|350.81|348.01|349.31|346.51|0
1624320900000|2021-06-22 00:15:00|350.72|347.92|349.97|347.17|350.99|348.19|349.68|346.88|0
1624321200000|2021-06-22 00:20:00|349.87|347.07|350.9|348.1|351.18|348.38|349.87|347.07|0
1624321500000|2021-06-22 00:25:00|350.99|348.19|350.05|347.25|351.09|348.29|349.87|347.07|0
1624321800000|2021-06-22 00:30:00|349.87|347.07|348.56|345.76|349.87|347.07|348.19|345.39|0
1624322100000|2021-06-22 00:35:00|348.75|345.95|349.12|346.32|349.3|346.5|348.56|345.76|0
1624322400000|2021-06-22 00:40:00|349.3|346.5|349.86|347.06|350.05|347.25|349.12|346.32|0
1624322700000|2021-06-22 00:45:00|349.77|346.97|350.42|347.62|350.8|348|349.68|346.88|0
1624323000000|2021-06-22 00:50:00|350.24|347.44|350.42|347.62|350.61|347.81|349.49|346.69|0
1624323300000|2021-06-22 00:55:00|350.52|347.72|350.98|348.18|351.36|348.56|350.24|347.44|0
1624323600000|2021-06-22 01:00:00|351.36|348.56|351.45|348.65|351.54|348.74|350.52|347.72|0
1624323900000|2021-06-22 01:05:00|351.36|348.56|350.79|347.99|351.73|348.93|350.42|347.62|0
1624324200000|2021-06-22 01:10:00|350.7|347.9|350.7|347.9|351.45|348.65|350.42|347.62|0
1624324500000|2021-06-22 01:15:00|350.79|347.99|350.23|347.43|350.98|348.18|350.23|347.43|0
1624324800000|2021-06-22 01:20:00|350.04|347.24|351.91|349.11|351.91|349.11|350.04|347.24|0
1624325100000|2021-06-22 01:25:00|351.82|349.02|351.54|348.74|351.91|349.11|351.16|348.36|0
1624325400000|2021-06-22 01:30:00|351.35|348.55|350.7|347.9|351.35|348.55|350.23|347.43|0
1624325700000|2021-06-22 01:35:00|350.79|347.99|350.22|347.42|351.16|348.36|350.04|347.24|0
1624326000000|2021-06-22 01:40:00|350.32|347.52|350.6|347.8|351.16|348.36|350.22|347.42|0
1624326300000|2021-06-22 01:45:00|350.78|347.98|350.97|348.17|351.16|348.36|350.6|347.8|0
1624326600000|2021-06-22 01:50:00|351.16|348.36|351.53|348.73|352.1|349.3|351.16|348.36|0
1624326900000|2021-06-22 01:55:00|351.72|348.92|351.53|348.73|352.09|349.29|351.34|348.54|0
1624327200000|2021-06-22 02:00:00|351.72|348.92|351.53|348.73|351.72|348.92|350.59|347.79|0
1624327500000|2021-06-22 02:05:00|351.72|348.92|351.15|348.35|351.72|348.92|351.06|348.26|0
1624327800000|2021-06-22 02:10:00|350.97|348.17|350.59|347.79|351.34|348.54|350.59|347.79|0
1624328100000|2021-06-22 02:15:00|350.69|347.89|349.65|346.85|350.69|347.89|349.09|346.29|0
1624328400000|2021-06-22 02:20:00|349.84|347.04|349.28|346.48|350.03|347.23|349.28|346.48|0
1624328700000|2021-06-22 02:25:00|349.09|346.29|349.38|346.58|349.46|346.66|349|346.2|0
1624329000000|2021-06-22 02:30:00|349.46|346.66|349.09|346.29|349.46|346.66|348.72|345.92|0
1624329300000|2021-06-22 02:35:00|348.9|346.1|349.09|346.29|349.09|346.29|348.9|346.1|0
1624329600000|2021-06-22 02:40:00|348.9|346.1|349.09|346.29|349.27|346.47|348.71|345.91|0
1624329900000|2021-06-22 02:45:00|349.27|346.47|349|346.2|349.27|346.47|348.71|345.91|0
1624330200000|2021-06-22 02:50:00|348.9|346.1|349.27|346.47|349.46|346.66|348.9|346.1|0
1624330500000|2021-06-22 02:55:00|349.37|346.57|349.27|346.47|349.64|346.84|349.27|346.47|0
1624330800000|2021-06-22 03:00:00|349.46|346.66|349.27|346.47|349.64|346.84|349.08|346.28|0
1624331100000|2021-06-22 03:05:00|349.08|346.28|348.71|345.91|349.27|346.47|348.52|345.72|0
1624331400000|2021-06-22 03:10:00|348.52|345.72|348.52|345.72|348.71|345.91|348.33|345.53|0
1624331700000|2021-06-22 03:15:00|348.43|345.63|347.96|345.16|348.52|345.72|347.96|345.16|0
1624332000000|2021-06-22 03:20:00|348.15|345.35|348.14|345.34|348.33|345.53|347.96|345.16|0
1624332300000|2021-06-22 03:25:00|348.33|345.53|348.52|345.72|348.52|345.72|348.33|345.53|0
1624332600000|2021-06-22 03:30:00|348.33|345.53|348.89|346.09|349.08|346.28|348.33|345.53|0
1624332900000|2021-06-22 03:35:00|348.7|345.9|348.14|345.34|348.7|345.9|347.95|345.15|0
1624333200000|2021-06-22 03:40:00|348.05|345.25|347.77|344.97|348.14|345.34|347.77|344.97|0
1624333500000|2021-06-22 03:45:00|347.86|345.06|347.77|344.97|347.95|345.15|347.58|344.78|0
1624333800000|2021-06-22 03:50:00|347.58|344.78|347.58|344.78|347.76|344.96|347.58|344.78|0
1624334100000|2021-06-22 03:55:00|347.76|344.96|348.14|345.34|348.14|345.34|347.76|344.96|0
1624334400000|2021-06-22 04:00:00|348.23|345.43|347.76|344.96|348.32|345.52|347.67|344.87|0
1624334700000|2021-06-22 04:05:00|347.67|344.87|347.02|344.22|347.76|344.96|346.64|343.84|0
1624335000000|2021-06-22 04:10:00|347.2|344.4|347.2|344.4|347.39|344.59|347.11|344.31|0
1624335300000|2021-06-22 04:15:00|347.01|344.21|347.2|344.4|347.39|344.59|347.01|344.21|0
1624335600000|2021-06-22 04:20:00|347.01|344.21|347.01|344.21|347.39|344.59|347.01|344.21|0
1624335900000|2021-06-22 04:25:00|346.83|344.03|347.01|344.21|347.01|344.21|346.64|343.84|0
1624336200000|2021-06-22 04:30:00|346.82|344.02|347.2|344.4|347.2|344.4|346.82|344.02|0
1624336500000|2021-06-22 04:35:00|347.19|344.39|347.19|344.39|347.38|344.58|347.01|344.21|0
1624336800000|2021-06-22 04:40:00|347.01|344.21|346.08|343.28|347.01|344.21|345.89|343.09|0
1624337100000|2021-06-22 04:45:00|345.89|343.09|344.77|341.97|346.26|343.46|344.59|341.79|0
1624337400000|2021-06-22 04:50:00|344.96|342.16|345.33|342.53|345.52|342.72|344.96|342.16|0
1624337700000|2021-06-22 04:55:00|345.52|342.72|346.07|343.27|346.07|343.27|345.52|342.72|0
1624338000000|2021-06-22 05:00:00|346.44|343.64|346.63|343.83|347|344.2|346.26|343.46|0
1624338300000|2021-06-22 05:05:00|346.82|344.02|346.81|344.01|347|344.2|346.44|343.64|0
1624338600000|2021-06-22 05:10:00|347|344.2|347.37|344.57|347.66|344.86|347|344.2|0
1624338900000|2021-06-22 05:15:00|347.47|344.67|347.84|345.04|347.84|345.04|347.37|344.57|0
1624339200000|2021-06-22 05:20:00|347.93|345.13|348.21|345.41|348.3|345.5|347.74|344.94|0
1624339500000|2021-06-22 05:25:00|348.3|345.5|348.11|345.31|348.67|345.87|348.11|345.31|0
1624339800000|2021-06-22 05:30:00|348.3|345.5|348.11|345.31|348.86|346.06|347.93|345.13|0
1624340100000|2021-06-22 05:35:00|348.3|345.5|348.11|345.31|348.49|345.69|347.74|344.94|0
1624340400000|2021-06-22 05:40:00|347.92|345.12|347.74|344.94|348.3|345.5|347.74|344.94|0
1624340700000|2021-06-22 05:45:00|347.83|345.03|346.99|344.19|347.83|345.03|346.62|343.82|0
1624341000000|2021-06-22 05:50:00|346.9|344.1|347.46|344.66|347.46|344.66|346.62|343.82|0
1624341300000|2021-06-22 05:55:00|347.36|344.56|347.73|344.93|348.85|346.05|347.36|344.56|0
1624341600000|2021-06-22 06:00:00|347.36|344.56|347.73|344.93|349.04|346.24|347.17|344.37|0
1624341900000|2021-06-22 06:05:00|347.83|345.03|348.85|346.05|349.04|346.24|347.73|344.93|0
1624342200000|2021-06-22 06:10:00|349.04|346.24|348.85|346.05|349.6|346.8|348.48|345.68|0
1624342500000|2021-06-22 06:15:00|348.66|345.86|346.05|343.25|348.66|345.86|346.05|343.25|0
1624342800000|2021-06-22 06:20:00|345.68|342.88|346.24|343.44|346.8|344|345.68|342.88|0
1624343100000|2021-06-22 06:25:00|346.05|343.25|346.79|343.99|347.35|344.55|345.86|343.06|0
1624343400000|2021-06-22 06:30:00|347.17|344.37|348.1|345.3|348.28|345.48|346.79|343.99|0
1624343700000|2021-06-22 06:35:00|348.28|345.48|348.47|345.67|348.66|345.86|347.72|344.92|0
1624344000000|2021-06-22 06:40:00|348.28|345.48|349.03|346.23|349.03|346.23|347.72|344.92|0
1624344300000|2021-06-22 06:45:00|348.84|346.04|349.59|346.79|349.96|347.16|348.65|345.85|0
1624344600000|2021-06-22 06:50:00|349.4|346.6|348.47|345.67|349.59|346.79|347.91|345.11|0
1624344900000|2021-06-22 06:55:00|348.65|345.85|349.21|346.41|349.4|346.6|348.65|345.85|0
1624345200000|2021-06-22 07:00:00|349.02|346.22|350.52|347.72|350.52|347.72|349.02|346.22|0
1624345500000|2021-06-22 07:05:00|350.51|348.11|350.69|348.29|351.63|349.23|350.42|348.02|0
1624345800000|2021-06-22 07:10:00|351.25|348.85|351.83|349.43|352.94|350.54|351.25|348.85|0
1624346100000|2021-06-22 07:15:00|352.57|350.17|351.91|349.51|353.51|351.11|351.82|349.42|0
1624346400000|2021-06-22 07:20:00|352|349.6|351.63|349.23|353.51|351.11|351.63|349.23|0
1624346700000|2021-06-22 07:25:00|351.44|349.04|352.09|349.69|352.47|350.07|351.44|349.04|0
1624347000000|2021-06-22 07:30:00|352.28|349.88|350.97|348.57|352.66|350.26|350.41|348.01|0
1624347300000|2021-06-22 07:35:00|350.78|348.38|351.72|349.32|351.9|349.5|350.69|348.29|0
1624347600000|2021-06-22 07:40:00|351.9|349.5|353.21|350.81|353.4|351|351.9|349.5|0
1624347900000|2021-06-22 07:45:00|353.4|351|354.53|352.13|354.53|352.13|352.46|350.06|0
1624348200000|2021-06-22 07:50:00|354.72|352.32|356.98|354.58|357.73|355.33|354.34|351.94|0
1624348500000|2021-06-22 07:55:00|356.79|354.39|357.17|354.77|358.3|355.9|356.6|354.2|0
1624348800000|2021-06-22 08:00:00|357.35|354.95|354.71|352.31|357.54|355.14|354.34|351.94|0
1624349100000|2021-06-22 08:05:00|354.53|352.13|355.84|353.44|356.22|353.82|354.53|352.13|0
1624349400000|2021-06-22 08:10:00|355.94|353.54|356.22|353.82|356.22|353.82|355.09|352.69|0
1624349700000|2021-06-22 08:15:00|356.41|354.01|356.03|353.63|357.73|355.33|355.84|353.44|0
1624350000000|2021-06-22 08:20:00|355.84|353.44|355.84|353.44|356.59|354.19|355.65|353.25|0
1624350300000|2021-06-22 08:25:00|355.75|353.35|357.54|355.14|357.91|355.51|355.65|353.25|0
1624350600000|2021-06-22 08:30:00|357.73|355.33|357.16|354.76|358.29|355.89|356.21|353.81|0
1624350900000|2021-06-22 08:35:00|356.97|354.57|357.44|355.04|357.91|355.51|356.97|354.57|0
1624351200000|2021-06-22 08:40:00|357.34|354.94|357.15|354.75|357.72|355.32|356.78|354.38|0
1624351500000|2021-06-22 08:45:00|357.34|354.94|357.15|354.75|358.29|355.89|356.78|354.38|0
1624351800000|2021-06-22 08:50:00|356.96|354.56|357.53|355.13|358.85|356.45|356.96|354.56|0
1624352100000|2021-06-22 08:55:00|357.72|355.32|357.72|355.32|358.85|356.45|357.72|355.32|0
1624352400000|2021-06-22 09:00:00|357.53|355.13|356.21|353.81|357.72|355.32|356.21|353.81|0
1624352700000|2021-06-22 09:05:00|356.39|353.99|356.02|353.62|356.96|354.56|356.02|353.62|0
1624353000000|2021-06-22 09:10:00|356.21|353.81|355.29|352.89|356.8|354.4|355.29|352.89|0
1624353300000|2021-06-22 09:15:00|354.92|352.52|356.05|353.65|356.05|353.65|354.92|352.52|0
1624353600000|2021-06-22 09:20:00|355.86|353.46|355.29|352.89|356.61|354.21|354.92|352.52|0
1624353900000|2021-06-22 09:25:00|355.1|352.7|354.92|352.52|355.67|353.27|354.54|352.14|0
1624354200000|2021-06-22 09:30:00|354.73|352.33|355.58|353.18|356.33|353.93|354.54|352.14|0
1624354500000|2021-06-22 09:35:00|355.48|353.08|357.92|355.52|358.11|355.71|355.48|353.08|0
1624354800000|2021-06-22 09:40:00|357.83|355.43|356.98|354.58|359.06|356.66|356.98|354.58|0
1624355100000|2021-06-22 09:45:00|357.17|354.77|356.79|354.39|358.11|355.71|356.79|354.39|0
1624355400000|2021-06-22 09:50:00|356.6|354.2|356.89|354.49|357.17|354.77|356.23|353.83|0
1624355700000|2021-06-22 09:55:00|356.98|354.58|357.17|354.77|357.54|355.14|356.41|354.01|0
1624356000000|2021-06-22 10:00:00|357.35|354.95|354.53|352.13|357.54|355.14|354.53|352.13|0
1624356300000|2021-06-22 10:05:00|354.72|352.32|353.22|350.82|355.09|352.69|353.03|350.63|0
1624356600000|2021-06-22 10:10:00|353.03|350.63|353.5|351.1|354.15|351.75|352.84|350.44|0
1624356900000|2021-06-22 10:15:00|353.59|351.19|356.41|354.01|356.41|354.01|353.5|351.1|0
1624357200000|2021-06-22 10:20:00|356.22|353.82|356.03|353.63|356.6|354.2|355.47|353.07|0
1624357500000|2021-06-22 10:25:00|355.84|353.44|355.46|353.06|356.78|354.38|355.09|352.69|0
1624357800000|2021-06-22 10:30:00|355.28|352.88|355.84|353.44|355.84|353.44|354.34|351.94|0
1624358100000|2021-06-22 10:35:00|355.65|353.25|354.71|352.31|355.65|353.25|354.34|351.94|0
1624358400000|2021-06-22 10:40:00|355.09|352.69|353.96|351.56|355.27|352.87|353.77|351.37|0
1624358700000|2021-06-22 10:45:00|353.77|351.37|353.02|350.62|353.77|351.37|352.37|349.97|0
1624359000000|2021-06-22 10:50:00|353.12|350.72|354.33|351.93|354.71|352.31|353.12|350.72|0
1624359300000|2021-06-22 10:55:00|354.14|351.74|353.21|350.81|354.33|351.93|353.21|350.81|0
1624359600000|2021-06-22 11:00:00|353.39|350.99|351.89|349.49|353.96|351.56|351.89|349.49|0
1624359900000|2021-06-22 11:05:00|351.99|349.59|350.21|347.81|352.27|349.87|349.19|346.79|0
1624360200000|2021-06-22 11:10:00|350.12|347.72|350.4|348|350.96|348.56|349.28|346.88|0
1624360500000|2021-06-22 11:15:00|350.58|348.18|350.4|348|351.33|348.93|349.75|347.35|0
1624360800000|2021-06-22 11:20:00|350.58|348.18|350.21|347.81|350.96|348.56|349.28|346.88|0
1624361100000|2021-06-22 11:25:00|350.02|347.62|348.9|346.5|350.58|348.18|348.9|346.5|0
1624361400000|2021-06-22 11:30:00|349.09|346.69|349.65|347.25|349.83|347.43|347.97|345.57|0
1624361700000|2021-06-22 11:35:00|349.83|347.43|350.58|348.18|350.58|348.18|349.27|346.87|0
1624362000000|2021-06-22 11:40:00|350.49|348.09|349.55|347.15|350.58|348.18|349.27|346.87|0
1624362300000|2021-06-22 11:45:00|349.46|347.06|349.83|347.43|350.58|348.18|348.9|346.5|0
1624362600000|2021-06-22 11:50:00|350.02|347.62|349.27|346.87|350.2|347.8|349.27|346.87|0
1624362900000|2021-06-22 11:55:00|349.08|346.68|348.71|346.31|349.83|347.43|348.52|346.12|0
1624363200000|2021-06-22 12:00:00|348.52|346.12|349.27|346.87|349.64|347.24|348.52|346.12|0
1624363500000|2021-06-22 12:05:00|349.08|346.68|349.08|346.68|349.45|347.05|347.4|345|0
1624363800000|2021-06-22 12:10:00|348.89|346.49|349.08|346.68|349.64|347.24|348.89|346.49|0
1624364100000|2021-06-22 12:15:00|348.89|346.49|348.49|346.09|349.72|347.32|346.89|344.49|0
1624364400000|2021-06-22 12:20:00|348.86|346.46|347.18|344.78|348.86|346.46|346.81|344.41|0
1624364700000|2021-06-22 12:25:00|347.37|344.97|349.42|347.02|349.42|347.02|347.37|344.97|0
1624365000000|2021-06-22 12:30:00|349.23|346.83|348.49|346.09|349.23|346.83|348.3|345.9|0
1624365300000|2021-06-22 12:35:00|348.58|346.18|349.23|346.83|349.42|347.02|348.49|346.09|0
1624365600000|2021-06-22 12:40:00|349.33|346.93|350.73|348.33|350.91|348.51|349.04|346.64|0
1624365900000|2021-06-22 12:45:00|350.54|348.14|352.04|349.64|352.04|349.64|350.35|347.95|0
1624366200000|2021-06-22 12:50:00|352.23|349.83|353.54|351.14|354.48|352.08|352.23|349.83|0
1624366500000|2021-06-22 12:55:00|353.45|351.05|353.16|350.76|354.1|351.7|352.79|350.39|0
1624366800000|2021-06-22 13:00:00|353.35|350.95|352.41|350.01|353.73|351.33|352.22|349.82|0
1624367100000|2021-06-22 13:05:00|352.22|349.82|350.53|348.13|352.22|349.82|350.16|347.76|0
1624367400000|2021-06-22 13:10:00|350.72|348.32|351.09|348.69|351.47|349.07|350.35|347.95|0
1624367700000|2021-06-22 13:15:00|350.91|348.51|350.72|348.32|350.91|348.51|349.78|347.38|0
1624368000000|2021-06-22 13:20:00|350.91|348.51|351.19|348.79|351.28|348.88|350.53|348.13|0
1624368300000|2021-06-22 13:25:00|351.28|348.88|352.78|350.38|352.97|350.57|350.9|348.5|0
1624368600000|2021-06-22 13:30:00|352.22|349.82|353.08|350.68|355.6|353.2|351.65|349.25|0
1624368900000|2021-06-22 13:35:00|352.7|350.3|355.71|353.31|356.65|354.25|352.7|350.3|0
1624369200000|2021-06-22 13:40:00|355.14|352.74|354.95|352.55|356.08|353.68|353.64|351.24|0
1624369500000|2021-06-22 13:45:00|354.58|352.18|354.49|352.09|354.95|352.55|351.01|348.61|0
1624369800000|2021-06-22 13:50:00|354.39|351.99|357.02|354.62|357.97|355.57|353.26|350.86|0
1624370100000|2021-06-22 13:55:00|356.65|354.25|356.27|353.87|357.02|354.62|354.76|352.36|0
1624370400000|2021-06-22 14:00:00|356.08|353.68|355.14|352.74|358.53|356.13|355.14|352.74|0
1624370700000|2021-06-22 14:05:00|354.95|352.55|353.07|350.67|355.7|353.3|351.01|348.61|0
1624371000000|2021-06-22 14:10:00|352.88|350.48|352.69|350.29|354.19|351.79|352.5|350.1|0
1624371300000|2021-06-22 14:15:00|352.5|350.1|350.72|348.32|352.69|350.29|350.26|347.86|0
1624371600000|2021-06-22 14:20:00|350.54|348.14|349.41|347.01|350.91|348.51|349.04|346.64|0
1624371900000|2021-06-22 14:25:00|349.6|347.2|349.41|347.01|350.72|348.32|349.04|346.64|0
1624372200000|2021-06-22 14:30:00|349.6|347.2|348.85|346.45|349.78|347.38|348.1|345.7|0
1624372500000|2021-06-22 14:35:00|349.03|346.63|348.86|346.46|349.22|346.82|348.29|345.89|0
1624372800000|2021-06-22 14:40:00|346.98|344.58|347.17|344.77|347.55|345.15|346.8|344.4|0
1624373100000|2021-06-22 14:45:00|347.36|344.96|345.86|343.46|347.92|345.52|345.86|343.46|0
1624373400000|2021-06-22 14:50:00|346.05|343.65|344.74|342.34|346.05|343.65|343.99|341.59|0
1624373700000|2021-06-22 14:55:00|344.92|342.52|343.8|341.4|345.11|342.71|343.61|341.21|0
1624374000000|2021-06-22 15:00:00|343.61|341.21|343.43|341.03|344.36|341.96|343.43|341.03|0
1624374300000|2021-06-22 15:05:00|343.61|341.21|341.75|339.35|343.61|341.21|341.75|339.35|0
1624374600000|2021-06-22 15:10:00|341.56|339.16|339.15|336.75|341.56|339.16|338.78|336.38|0
1624374900000|2021-06-22 15:15:00|338.78|336.38|339.89|337.49|340.26|337.86|337.85|335.45|0
1624375200000|2021-06-22 15:20:00|339.62|337.22|339.33|336.93|340.26|337.86|338.78|336.38|0
1624375500000|2021-06-22 15:25:00|339.52|337.12|339.33|336.93|339.52|337.12|338.22|335.82|0
1624375800000|2021-06-22 15:30:00|339.52|337.12|338.07|335.67|340.17|337.77|337.33|334.93|0
1624376100000|2021-06-22 15:35:00|338.26|335.86|339.75|337.35|340.31|337.91|338.26|335.86|0
1624376400000|2021-06-22 15:40:00|339.56|337.16|340.12|337.72|340.68|338.28|339|336.6|0
1624376700000|2021-06-22 15:45:00|339.93|337.53|339.75|337.35|340.31|337.91|339|336.6|0
1624377000000|2021-06-22 15:50:00|339.93|337.53|340.21|337.81|340.3|337.9|339.19|336.79|0
1624377300000|2021-06-22 15:55:00|340.3|337.9|341.05|338.65|341.42|339.02|339.93|337.53|0
1624377600000|2021-06-22 16:00:00|340.86|338.46|339.37|336.97|340.86|338.46|339|336.6|0
1624377900000|2021-06-22 16:05:00|339.47|337.07|339.18|336.78|339.56|337.16|338.81|336.41|0
1624378200000|2021-06-22 16:10:00|339.28|336.88|339.18|336.78|339.37|336.97|338.44|336.04|0
1624378500000|2021-06-22 16:15:00|339.09|336.69|339.55|337.15|339.74|337.34|338.99|336.59|0
1624378800000|2021-06-22 16:20:00|339.74|337.34|338.99|336.59|339.93|337.53|338.99|336.59|0
1624379100000|2021-06-22 16:25:00|338.81|336.41|337.88|335.48|338.81|336.41|337.88|335.48|0
1624379400000|2021-06-22 16:30:00|338.06|335.66|339.46|337.06|339.74|337.34|338.06|335.66|0
1624379700000|2021-06-22 16:35:00|339.55|337.15|339.36|336.96|339.74|337.34|338.99|336.59|0
1624380000000|2021-06-22 16:40:00|339.55|337.15|339.17|336.77|339.92|337.52|338.8|336.4|0
1624380300000|2021-06-22 16:45:00|338.99|336.59|338.43|336.03|339.36|336.96|338.24|335.84|0
1624380600000|2021-06-22 16:50:00|338.24|335.84|338.8|336.4|338.8|336.4|337.87|335.47|0
1624380900000|2021-06-22 16:55:00|338.61|336.21|338.98|336.58|339.36|336.96|338.43|336.03|0
1624381200000|2021-06-22 17:00:00|339.17|336.77|338.98|336.58|339.36|336.96|338.61|336.21|0
1624381500000|2021-06-22 17:05:00|339.17|336.77|338.05|335.65|339.54|337.14|337.87|335.47|0
1624381800000|2021-06-22 17:10:00|337.87|335.47|338.05|335.65|338.24|335.84|337.31|334.91|0
1624382100000|2021-06-22 17:15:00|338.24|335.84|339.72|337.32|340.28|337.88|338.24|335.84|0
1624382400000|2021-06-22 17:20:00|339.54|337.14|338.61|336.21|340.1|337.7|338.61|336.21|0
1624382700000|2021-06-22 17:25:00|338.79|336.39|338.23|335.83|338.98|336.58|337.86|335.46|0
1624383000000|2021-06-22 17:30:00|338.05|335.65|338.42|336.02|338.79|336.39|338.05|335.65|0
1624383300000|2021-06-22 17:35:00|338.6|336.2|338.04|335.64|338.6|336.2|337.86|335.46|0
1624383600000|2021-06-22 17:40:00|338.23|335.83|338.23|335.83|338.42|336.02|337.86|335.46|0
1624383900000|2021-06-22 17:45:00|338.04|335.64|337.86|335.46|338.6|336.2|337.86|335.46|0
1624384200000|2021-06-22 17:50:00|338.04|335.64|337.85|335.45|338.23|335.83|337.85|335.45|0
1624384500000|2021-06-22 17:55:00|338.04|335.64|338.23|335.83|338.78|336.38|337.85|335.45|0
1624384800000|2021-06-22 18:00:00|338.04|335.64|338.41|336.01|339.53|337.13|337.85|335.45|0
1624385100000|2021-06-22 18:05:00|338.78|336.38|338.97|336.57|339.34|336.94|338.41|336.01|0
1624385400000|2021-06-22 18:10:00|339.15|336.75|338.22|335.82|339.34|336.94|338.22|335.82|0
1624385700000|2021-06-22 18:15:00|338.41|336.01|338.03|335.63|338.97|336.57|337.85|335.45|0
1624386000000|2021-06-22 18:20:00|337.85|335.45|337.48|335.08|338.41|336.01|337.48|335.08|0
1624386300000|2021-06-22 18:25:00|337.66|335.26|337.66|335.26|338.59|336.19|336.55|334.15|0
1624386600000|2021-06-22 18:30:00|337.85|335.45|336.55|334.15|338.03|335.63|336.55|334.15|0
1624386900000|2021-06-22 18:35:00|336.73|334.33|334.51|332.11|337.84|335.44|334.51|332.11|0
1624387200000|2021-06-22 18:40:00|334.69|332.29|334.8|332.4|335.17|332.77|333.69|331.29|0
1624387500000|2021-06-22 18:45:00|334.99|332.59|336.1|333.7|336.1|333.7|334.43|332.03|0
1624387800000|2021-06-22 18:50:00|335.91|333.51|334.06|331.66|336.29|333.89|333.87|331.47|0
1624388100000|2021-06-22 18:55:00|333.87|331.47|333.87|331.47|334.06|331.66|332.95|330.55|0
1624388400000|2021-06-22 19:00:00|333.69|331.29|331.28|328.88|333.69|331.29|331.28|328.88|0
1624388700000|2021-06-22 19:05:00|331.47|329.07|330.36|327.96|332.39|329.99|329.99|327.59|0
1624389000000|2021-06-22 19:10:00|330.54|328.14|329.07|326.67|330.54|328.14|328.52|326.12|0
1624389300000|2021-06-22 19:15:00|329.25|326.85|329.35|326.95|329.99|327.59|328.7|326.3|0
1624389600000|2021-06-22 19:20:00|329.25|326.85|327.6|325.2|329.25|326.85|327.41|325.01|0
1624389900000|2021-06-22 19:25:00|327.41|325.01|326.86|324.46|327.41|325.01|325.95|323.55|0
1624390200000|2021-06-22 19:30:00|327.05|324.65|327.23|324.83|328.33|325.93|326.13|323.73|0
1624390500000|2021-06-22 19:35:00|327.59|325.19|328.69|326.29|329.43|327.03|327.41|325.01|0
1624390800000|2021-06-22 19:40:00|328.51|326.11|330.35|327.95|330.35|327.95|328.14|325.74|0
1624391100000|2021-06-22 19:45:00|330.17|327.77|331.09|328.69|331.46|329.06|329.61|327.21|0
1624391400000|2021-06-22 19:50:00|331.45|329.05|330.16|327.76|332.93|330.53|330.16|327.76|0
1624391700000|2021-06-22 19:55:00|330.72|328.32|332.93|330.53|332.93|330.53|329.79|327.39|0
1624392000000|2021-06-22 20:00:00|332.75|330.35|332.82|330.42|333.3|330.9|331.98|329.58|0
1624392300000|2021-06-22 20:05:00|332.64|330.24|332.64|330.24|333.56|331.16|332.27|329.87|0
1624392600000|2021-06-22 20:10:00|331.52|329.12|331.99|329.59|332.26|329.86|330.6|328.2|0
1624392900000|2021-06-22 20:15:00|332.06|329.26|332|329.2|332.09|329.29|332|329.2|0
1624393200000|2021-06-22 20:20:00|332.03|329.23|332.19|329.39|332.25|329.45|332.03|329.23|0
1624393500000|2021-06-22 20:25:00|332.11|329.31|332.13|329.33|332.25|329.45|332.05|329.25|0
1624393800000|2021-06-22 20:30:00|331.82|329.02|329.41|326.61|332.19|329.39|329.41|326.61|0
1624394100000|2021-06-22 20:35:00|329.6|326.8|329.97|327.17|330.34|327.54|329.41|326.61|0
1624394400000|2021-06-22 20:40:00|329.78|326.98|329.97|327.17|330.15|327.35|329.78|326.98|0
1624394700000|2021-06-22 20:45:00|329.6|326.8|329.96|327.16|330.15|327.35|329.6|326.8|0
1624395000000|2021-06-22 20:50:00|330.15|327.35|330.7|327.9|331.63|328.83|330.15|327.35|0
1624395300000|2021-06-22 20:55:00|330.89|328.09|331.59|328.79|331.81|329.01|330.89|328.09|0
1624395600000|2021-06-22 21:00:00|331.31|328.51|330.31|327.51|331.59|328.79|330.31|327.51|0
1624395900000|2021-06-22 21:05:00|330.83|328.03|330.37|327.57|330.83|328.03|330.08|327.28|0
1624396200000|2021-06-22 21:10:00|330.77|327.97|330.64|327.84|330.91|328.11|330.51|327.71|0
1624396500000|2021-06-22 21:15:00|330.61|327.81|330.69|327.89|330.69|327.89|330.61|327.81|0
1624396800000|2021-06-22 21:20:00|330.64|327.84|330.72|327.92|330.99|328.19|330.47|327.67|0
1624397100000|2021-06-22 21:25:00|330.61|327.81|330.53|327.73|330.63|327.83|330.21|327.41|0
1624397400000|2021-06-22 21:30:00|330.45|327.65|330.45|327.65|330.53|327.73|330.39|327.59|0
1624397700000|2021-06-22 21:35:00|330.53|327.73|330.63|327.83|330.63|327.83|330.53|327.73|0
1624398000000|2021-06-22 21:40:00|330.66|327.86|330.53|327.73|330.68|327.88|330.3|327.5|0
1624398300000|2021-06-22 21:45:00|330.3|327.5|330.47|327.67|330.55|327.75|330.3|327.5|0
1624398600000|2021-06-22 21:50:00|330.5|327.7|330.49|327.69|330.61|327.81|330.44|327.64|0
1624398900000|2021-06-22 21:55:00|330.52|327.72|330.49|327.69|330.6|327.8|330.46|327.66|0
1624399200000|2021-06-22 22:00:00|331.42|328.62|331.7|328.9|331.7|328.9|330.87|328.07|0
1624399500000|2021-06-22 22:05:00|331.88|329.08|331.7|328.9|332.25|329.45|331.7|328.9|0
1624399800000|2021-06-22 22:10:00|331.69|328.89|331.88|329.08|331.88|329.08|331.69|328.89|0
1624400100000|2021-06-22 22:15:00|331.69|328.89|331.69|328.89|331.69|328.89|331.14|328.34|0
1624400400000|2021-06-22 22:20:00|331.51|328.71|331.51|328.71|331.51|328.71|331.14|328.34|0
1624400700000|2021-06-22 22:25:00|331.69|328.89|331.88|329.08|331.88|329.08|331.51|328.71|0
1624401000000|2021-06-22 22:30:00|331.69|328.89|332.06|329.26|332.06|329.26|331.69|328.89|0
1624401300000|2021-06-22 22:35:00|331.87|329.07|332.61|329.81|332.61|329.81|331.87|329.07|0
1624401600000|2021-06-22 22:40:00|332.43|329.63|332.61|329.81|332.61|329.81|332.24|329.44|0
1624401900000|2021-06-22 22:45:00|332.43|329.63|331.87|329.07|332.43|329.63|331.69|328.89|0
1624402200000|2021-06-22 22:50:00|331.69|328.89|331.68|328.88|331.69|328.89|331.13|328.33|0
1624402500000|2021-06-22 22:55:00|331.87|329.07|331.87|329.07|332.24|329.44|331.87|329.07|0
1624402800000|2021-06-22 23:00:00|332.05|329.25|330.94|328.14|332.05|329.25|330.76|327.96|0
1624403100000|2021-06-22 23:05:00|331.04|328.24|331.41|328.61|331.5|328.7|331.04|328.24|0
1624403400000|2021-06-22 23:10:00|331.5|328.7|330.94|328.14|331.5|328.7|330.94|328.14|0
1624403700000|2021-06-22 23:15:00|331.12|328.32|331.12|328.32|331.12|328.32|330.94|328.14|0
1624404000000|2021-06-22 23:20:00|331.22|328.42|331.49|328.69|331.49|328.69|331.12|328.32|0
1624404300000|2021-06-22 23:25:00|331.68|328.88|331.49|328.69|331.68|328.88|331.31|328.51|0
1624404600000|2021-06-22 23:30:00|331.4|328.6|331.12|328.32|331.59|328.79|331.12|328.32|0
1624404900000|2021-06-22 23:35:00|330.94|328.14|330.38|327.58|330.94|328.14|330.38|327.58|0
1624405200000|2021-06-22 23:40:00|330.2|327.4|331.12|328.32|331.12|328.32|330.2|327.4|0
1624405500000|2021-06-22 23:45:00|331.21|328.41|330.38|327.58|331.3|328.5|330.19|327.39|0
1624405800000|2021-06-22 23:50:00|330.56|327.76|330.38|327.58|331.12|328.32|330.38|327.58|0
1624406100000|2021-06-22 23:55:00|330.75|327.95|330.93|328.13|331.3|328.5|330.75|327.95|0
1624406400000|2021-06-23 00:00:00|331.11|328.31|331.67|328.87|332.22|329.42|330.93|328.13|0
1624406700000|2021-06-23 00:05:00|331.85|329.05|330.56|327.76|331.85|329.05|330.19|327.39|0
1624407000000|2021-06-23 00:10:00|330.37|327.57|329.08|326.28|330.37|327.57|329.08|326.28|0
1624407300000|2021-06-23 00:15:00|329.26|326.46|330|327.2|330|327.2|329.08|326.28|0
1624407600000|2021-06-23 00:20:00|330.19|327.39|329.82|327.02|330.55|327.75|329.82|327.02|0
1624407900000|2021-06-23 00:25:00|330|327.2|330.18|327.38|330.74|327.94|330|327.2|0
1624408200000|2021-06-23 00:30:00|330|327.2|330.74|327.94|331.48|328.68|330|327.2|0
1624408500000|2021-06-23 00:35:00|330.92|328.12|330.55|327.75|331.47|328.67|330.55|327.75|0
1624408800000|2021-06-23 00:40:00|330.73|327.93|330.55|327.75|330.92|328.12|330.18|327.38|0
1624409100000|2021-06-23 00:45:00|330.36|327.56|329.62|326.82|330.36|327.56|329.62|326.82|0
1624409400000|2021-06-23 00:50:00|329.81|327.01|329.62|326.82|329.81|327.01|329.35|326.55|0
1624409700000|2021-06-23 00:55:00|329.81|327.01|329.99|327.19|330.73|327.93|329.81|327.01|0
1624410000000|2021-06-23 01:00:00|329.81|327.01|329.07|326.27|329.81|327.01|328.88|326.08|0
1624410300000|2021-06-23 01:05:00|329.25|326.45|328.88|326.08|329.25|326.45|328.51|325.71|0
1624410600000|2021-06-23 01:10:00|328.7|325.9|328.7|325.9|328.79|325.99|328.15|325.35|0
1624410900000|2021-06-23 01:15:00|328.51|325.71|328.7|325.9|328.7|325.9|328.14|325.34|0
1624411200000|2021-06-23 01:20:00|328.51|325.71|328.14|325.34|328.7|325.9|327.59|324.79|0
1624411500000|2021-06-23 01:25:00|328.33|325.53|328.51|325.71|328.69|325.89|328.33|325.53|0
1624411800000|2021-06-23 01:30:00|328.69|325.89|328.69|325.89|328.88|326.08|328.32|325.52|0
1624412100000|2021-06-23 01:35:00|328.51|325.71|329.24|326.44|329.43|326.63|328.51|325.71|0
1624412400000|2021-06-23 01:40:00|329.06|326.26|328.87|326.07|329.61|326.81|328.51|325.71|0
1624412700000|2021-06-23 01:45:00|328.79|325.99|328.87|326.07|329.24|326.44|328.32|325.52|0
1624413000000|2021-06-23 01:50:00|329.06|326.26|328.69|325.89|329.79|326.99|328.5|325.7|0
1624413300000|2021-06-23 01:55:00|328.5|325.7|328.5|325.7|328.69|325.89|327.95|325.15|0
1624413600000|2021-06-23 02:00:00|328.32|325.52|327.95|325.15|328.69|325.89|327.95|325.15|0
1624413900000|2021-06-23 02:05:00|328.13|325.33|327.58|324.78|328.32|325.52|327.58|324.78|0
1624414200000|2021-06-23 02:10:00|327.4|324.6|327.76|324.96|327.95|325.15|327.4|324.6|0
1624414500000|2021-06-23 02:15:00|327.58|324.78|327.39|324.59|327.58|324.78|327.03|324.23|0
1624414800000|2021-06-23 02:20:00|327.58|324.78|328.13|325.33|328.13|325.33|327.39|324.59|0
1624415100000|2021-06-23 02:25:00|327.94|325.14|327.76|324.96|327.94|325.14|327.58|324.78|0
1624415400000|2021-06-23 02:30:00|327.58|324.78|327.39|324.59|327.94|325.14|327.21|324.41|0
1624415700000|2021-06-23 02:35:00|327.21|324.41|327.21|324.41|327.39|324.59|326.84|324.04|0
1624416000000|2021-06-23 02:40:00|327.2|324.4|326.93|324.13|327.57|324.77|326.93|324.13|0
1624416300000|2021-06-23 02:45:00|326.84|324.04|326.93|324.13|327.02|324.22|326.65|323.85|0
1624416600000|2021-06-23 02:50:00|326.84|324.04|327.02|324.22|327.2|324.4|326.83|324.03|0
1624416900000|2021-06-23 02:55:00|327.2|324.4|327.48|324.68|327.57|324.77|327.02|324.22|0
1624417200000|2021-06-23 03:00:00|327.38|324.58|326.1|323.3|327.38|324.58|326.1|323.3|0
1624417500000|2021-06-23 03:05:00|326.28|323.48|326.65|323.85|326.65|323.85|326.1|323.3|0
1624417800000|2021-06-23 03:10:00|326.56|323.76|326.28|323.48|326.65|323.85|326.28|323.48|0
1624418100000|2021-06-23 03:15:00|326.1|323.3|326.46|323.66|326.46|323.66|326.09|323.29|0
1624418400000|2021-06-23 03:20:00|326.28|323.48|326.28|323.48|326.46|323.66|326.09|323.29|0
1624418700000|2021-06-23 03:25:00|326.46|323.66|326.64|323.84|326.64|323.84|326.28|323.48|0
1624419000000|2021-06-23 03:30:00|326.83|324.03|326.82|324.02|327.01|324.21|326.82|324.02|0
1624419300000|2021-06-23 03:35:00|326.64|323.84|326.64|323.84|326.64|323.84|326.46|323.66|0
1624419600000|2021-06-23 03:40:00|326.82|324.02|327.01|324.21|327.01|324.21|326.82|324.02|0
1624419900000|2021-06-23 03:45:00|326.82|324.02|326.82|324.02|327|324.2|326.82|324.02|0
1624420200000|2021-06-23 03:50:00|327|324.2|327.19|324.39|327.37|324.57|327|324.2|0
1624420500000|2021-06-23 03:55:00|327.1|324.3|327.19|324.39|327.37|324.57|327.1|324.3|0
1624420800000|2021-06-23 04:00:00|327.37|324.57|327.92|325.12|327.92|325.12|327.19|324.39|0
1624421100000|2021-06-23 04:05:00|328.01|325.21|327.55|324.75|328.1|325.3|327.46|324.66|0
1624421400000|2021-06-23 04:10:00|327.65|324.85|327.55|324.75|327.73|324.93|327.46|324.66|0
1624421700000|2021-06-23 04:15:00|327.37|324.57|327.36|324.56|327.55|324.75|327.18|324.38|0
1624422000000|2021-06-23 04:20:00|327.28|324.48|327|324.2|327.36|324.56|327|324.2|0
1624422300000|2021-06-23 04:25:00|327.18|324.38|327.18|324.38|327.36|324.56|326.99|324.19|0
1624422600000|2021-06-23 04:30:00|326.99|324.19|326.99|324.19|326.99|324.19|326.81|324.01|0
1624422900000|2021-06-23 04:35:00|326.81|324.01|326.81|324.01|326.99|324.19|326.62|323.82|0
1624423200000|2021-06-23 04:40:00|326.99|324.19|327.17|324.37|327.18|324.38|326.99|324.19|0
1624423800000|2021-06-23 04:50:00|327.36|324.56|327.36|324.56|327.36|324.56|326.99|324.19|0
1624424100000|2021-06-23 04:55:00|327.54|324.74|328.09|325.29|328.09|325.29|327.54|324.74|0
1624424400000|2021-06-23 05:00:00|327.91|325.11|328.09|325.29|328.09|325.29|327.54|324.74|0
1624424700000|2021-06-23 05:05:00|327.9|325.1|328.27|325.47|328.27|325.47|327.72|324.92|0
1624425000000|2021-06-23 05:10:00|328.46|325.66|328.45|325.65|328.46|325.66|328.27|325.47|0
1624425300000|2021-06-23 05:15:00|328.27|325.47|328.09|325.29|328.27|325.47|328.09|325.29|0
1624425600000|2021-06-23 05:20:00|328.08|325.28|327.35|324.55|328.08|325.28|326.98|324.18|0
1624425900000|2021-06-23 05:25:00|327.26|324.46|326.98|324.18|327.35|324.55|326.98|324.18|0
1624426200000|2021-06-23 05:30:00|327.16|324.36|326.68|323.88|327.53|324.73|326.68|323.88|0
1624426500000|2021-06-23 05:35:00|326.86|324.06|326.49|323.69|326.86|324.06|326.13|323.33|0
1624426800000|2021-06-23 05:40:00|326.31|323.51|326.12|323.32|326.49|323.69|325.94|323.14|0
1624427100000|2021-06-23 05:45:00|326.04|323.24|325.39|322.59|326.49|323.69|325.39|322.59|0
1624427400000|2021-06-23 05:50:00|325.57|322.77|325.75|322.95|325.94|323.14|325.39|322.59|0
1624427700000|2021-06-23 05:55:00|325.67|322.87|324.2|321.4|325.75|322.95|323.74|320.94|0
1624428000000|2021-06-23 06:00:00|324.47|321.67|325.57|322.77|325.75|322.95|323.92|321.12|0
1624428300000|2021-06-23 06:05:00|325.75|322.95|326.3|323.5|326.67|323.87|325.75|322.95|0
1624428600000|2021-06-23 06:10:00|326.12|323.32|326.67|323.87|326.67|323.87|325.57|322.77|0
1624428900000|2021-06-23 06:15:00|326.49|323.69|325.38|322.58|326.67|323.87|325.38|322.58|0
1624429200000|2021-06-23 06:20:00|325.2|322.4|324.83|322.03|325.56|322.76|324.65|321.85|0
1624429500000|2021-06-23 06:25:00|324.74|321.94|324.46|321.66|325.01|322.21|324.46|321.66|0
1624429800000|2021-06-23 06:30:00|324.56|321.76|325.19|322.39|325.19|322.39|324.46|321.66|0
1624430100000|2021-06-23 06:35:00|325.38|322.58|324.28|321.48|325.38|322.58|324.09|321.29|0
1624430400000|2021-06-23 06:40:00|324.37|321.57|323.54|320.74|324.46|321.66|322.81|320.01|0
1624430700000|2021-06-23 06:45:00|323.36|320.56|324.46|321.66|324.82|322.02|323.36|320.56|0
1624431000000|2021-06-23 06:50:00|324.64|321.84|324.46|321.66|324.64|321.84|323.72|320.92|0
1624431300000|2021-06-23 06:55:00|324.27|321.47|324.37|321.57|324.82|322.02|324.27|321.47|0
1624431600000|2021-06-23 07:00:00|324.27|321.47|324.82|322.02|325.74|322.94|323.72|320.92|0
1624431900000|2021-06-23 07:05:00|324.8|322.4|324.56|322.16|325.53|323.13|324.01|321.61|0
1624432200000|2021-06-23 07:10:00|324.74|322.34|326.95|324.55|326.95|324.55|324.74|322.34|0
1624432500000|2021-06-23 07:15:00|327.5|325.1|325.84|323.44|327.6|325.2|325.11|322.71|0
1624432800000|2021-06-23 07:20:00|326.03|323.63|326.03|323.63|326.21|323.81|325.47|323.07|0
1624433100000|2021-06-23 07:25:00|325.94|323.54|327.68|325.28|328.42|326.02|325.94|323.54|0
1624433400000|2021-06-23 07:30:00|326.67|324.27|328.05|325.65|328.6|326.2|326.39|323.99|0
1624433700000|2021-06-23 07:35:00|328.24|325.84|328.97|326.57|329.34|326.94|327.96|325.56|0
1624434000000|2021-06-23 07:40:00|329.16|326.76|328.6|326.2|329.34|326.94|328.23|325.83|0
1624434300000|2021-06-23 07:45:00|328.79|326.39|328.23|325.83|328.97|326.57|327.68|325.28|0
1624434600000|2021-06-23 07:50:00|328.33|325.93|329.15|326.75|329.15|326.75|328.23|325.83|0
1624434900000|2021-06-23 07:55:00|328.97|326.57|328.6|326.2|329.89|327.49|328.6|326.2|0
1624435200000|2021-06-23 08:00:00|328.97|326.57|328.97|326.57|329.15|326.75|327.86|325.46|0
1624435500000|2021-06-23 08:05:00|329.06|326.66|328.6|326.2|329.15|326.75|328.04|325.64|0
1624435800000|2021-06-23 08:10:00|328.51|326.11|328.59|326.19|329.71|327.31|328.41|326.01|0
1624436100000|2021-06-23 08:15:00|328.69|326.29|327.67|325.27|329.15|326.75|327.3|324.9|0
1624436400000|2021-06-23 08:20:00|327.58|325.18|327.3|324.9|327.67|325.27|327.12|324.72|0
1624436700000|2021-06-23 08:25:00|327.48|325.08|328.22|325.82|328.22|325.82|327.3|324.9|0
1624437000000|2021-06-23 08:30:00|328.04|325.64|328.96|326.56|329.15|326.75|327.85|325.45|0
1624437300000|2021-06-23 08:35:00|328.77|326.37|327.76|325.36|328.96|326.56|327.67|325.27|0
1624437600000|2021-06-23 08:40:00|327.67|325.27|328.03|325.63|328.59|326.19|327.11|324.71|0
1624437900000|2021-06-23 08:45:00|328.22|325.82|328.31|325.91|328.59|326.19|327.85|325.45|0
1624438200000|2021-06-23 08:50:00|328.4|326|328.59|326.19|328.77|326.37|328.13|325.73|0
1624438500000|2021-06-23 08:55:00|328.95|326.55|328.77|326.37|329.88|327.48|328.77|326.37|0
1624438800000|2021-06-23 09:00:00|328.95|326.55|330.06|327.66|330.62|328.22|328.58|326.18|0
1624439100000|2021-06-23 09:05:00|330.43|328.03|330.06|327.66|331.36|328.96|330.06|327.66|0
1624439400000|2021-06-23 09:10:00|330.25|327.85|329.5|327.1|331.46|329.06|329.5|327.1|0
1624439700000|2021-06-23 09:15:00|329.69|327.29|330.06|327.66|330.43|328.03|329.23|326.83|0
1624440000000|2021-06-23 09:20:00|330.24|327.84|330.43|328.03|331.17|328.77|330.24|327.84|0
1624440300000|2021-06-23 09:25:00|330.61|328.21|330.06|327.66|331.73|329.33|330.06|327.66|0
1624440600000|2021-06-23 09:30:00|329.87|327.47|329.69|327.29|330.43|328.03|329.69|327.29|0
1624440900000|2021-06-23 09:35:00|329.78|327.38|329.68|327.28|329.87|327.47|329.13|326.73|0
1624441200000|2021-06-23 09:40:00|329.87|327.47|329.13|326.73|329.87|327.47|328.94|326.54|0
1624441500000|2021-06-23 09:45:00|328.94|326.54|328.76|326.36|329.13|326.73|328.57|326.17|0
1624441800000|2021-06-23 09:50:00|328.57|326.17|329.31|326.91|329.5|327.1|328.39|325.99|0
1624442100000|2021-06-23 09:55:00|329.13|326.73|330.05|327.65|330.05|327.65|328.94|326.54|0
1624442400000|2021-06-23 10:00:00|329.86|327.46|330.79|328.39|330.98|328.58|329.86|327.46|0
1624442700000|2021-06-23 10:05:00|330.98|328.58|330.6|328.2|331.44|329.04|330.05|327.65|0
1624443000000|2021-06-23 10:10:00|330.7|328.3|329.86|327.46|330.79|328.39|329.49|327.09|0
1624443300000|2021-06-23 10:15:00|330.05|327.65|329.12|326.72|330.23|327.83|328.75|326.35|0
1624443600000|2021-06-23 10:20:00|328.93|326.53|327.92|325.52|329.3|326.9|327.82|325.42|0
1624443900000|2021-06-23 10:25:00|328.01|325.61|327.05|324.65|328.38|325.98|326.87|324.47|0
1624444200000|2021-06-23 10:30:00|327.15|324.75|327.98|325.58|327.98|325.58|326.87|324.47|0
1624444500000|2021-06-23 10:35:00|328.16|325.76|327.97|325.57|328.53|326.13|327.79|325.39|0
1624444800000|2021-06-23 10:40:00|327.89|325.49|328.34|325.94|328.35|325.95|327.79|325.39|0
1624445100000|2021-06-23 10:45:00|328.16|325.76|328.16|325.76|328.53|326.13|327.79|325.39|0
1624445400000|2021-06-23 10:50:00|328.34|325.94|328.9|326.5|329.08|326.68|327.79|325.39|0
1624445700000|2021-06-23 10:55:00|329.27|326.87|329.27|326.87|330.2|327.8|328.9|326.5|0
1624446000000|2021-06-23 11:00:00|329.45|327.05|331.37|328.97|331.37|328.97|328.94|326.54|0
1624446300000|2021-06-23 11:05:00|331.47|329.07|330.26|327.86|331.47|329.07|329.98|327.58|0
1624446600000|2021-06-23 11:10:00|330.17|327.77|331.56|329.16|332.12|329.72|330.17|327.77|0
1624446900000|2021-06-23 11:15:00|331.74|329.34|331.18|328.78|331.74|329.34|330.25|327.85|0
1624447200000|2021-06-23 11:20:00|331.37|328.97|333.42|331.02|334.16|331.76|331.18|328.78|0
1624447500000|2021-06-23 11:25:00|333.23|330.83|333.23|330.83|334.72|332.32|333.04|330.64|0
1624447800000|2021-06-23 11:30:00|333.04|330.64|331.55|329.15|333.42|331.02|331.55|329.15|0
1624448100000|2021-06-23 11:35:00|331.37|328.97|332.3|329.9|333.41|331.01|331.37|328.97|0
1624448400000|2021-06-23 11:40:00|332.21|329.81|330.81|328.41|332.48|330.08|330.81|328.41|0
1624448700000|2021-06-23 11:45:00|330.99|328.59|331.18|328.78|331.92|329.52|330.81|328.41|0
1624449000000|2021-06-23 11:50:00|331.09|328.69|330.25|327.85|331.18|328.78|330.06|327.66|0
1624449300000|2021-06-23 11:55:00|330.43|328.03|330.43|328.03|330.43|328.03|329.69|327.29|0
1624449600000|2021-06-23 12:00:00|330.62|328.22|330.8|328.4|330.99|328.59|330.06|327.66|0
1624449900000|2021-06-23 12:05:00|330.61|328.21|329.5|327.1|330.71|328.31|329.5|327.1|0
1624450200000|2021-06-23 12:10:00|329.31|326.91|327.09|324.69|329.5|327.1|326.91|324.51|0
1624450500000|2021-06-23 12:15:00|327.28|324.88|328.02|325.62|328.39|325.99|327.28|324.88|0
1624450800000|2021-06-23 12:20:00|328.2|325.8|327.64|325.24|328.57|326.17|326.91|324.51|0
1624451100000|2021-06-23 12:25:00|327.83|325.43|327.64|325.24|327.83|325.43|327.18|324.78|0
1624451400000|2021-06-23 12:30:00|327.46|325.06|328.01|325.61|328.2|325.8|326.35|323.95|0
1624451700000|2021-06-23 12:35:00|327.83|325.43|327.64|325.24|328.01|325.61|327.27|324.87|0
1624452000000|2021-06-23 12:40:00|327.46|325.06|327.45|325.05|327.64|325.24|327.08|324.68|0
1624452300000|2021-06-23 12:45:00|327.27|324.87|327.36|324.96|327.64|325.24|326.9|324.5|0
1624452600000|2021-06-23 12:50:00|327.27|324.87|326.9|324.5|327.64|325.24|326.71|324.31|0
1624452900000|2021-06-23 12:55:00|326.71|324.31|326.71|324.31|327.27|324.87|326.71|324.31|0
1624453200000|2021-06-23 13:00:00|326.9|324.5|327.08|324.68|327.27|324.87|326.71|324.31|0
1624453500000|2021-06-23 13:05:00|326.89|324.49|327.45|325.05|327.45|325.05|326.71|324.31|0
1624453800000|2021-06-23 13:10:00|327.26|324.86|326.89|324.49|327.63|325.23|326.89|324.49|0
1624454100000|2021-06-23 13:15:00|326.8|324.4|327.82|325.42|327.82|325.42|326.71|324.31|0
1624454400000|2021-06-23 13:20:00|328|325.6|328.55|326.15|328.55|326.15|327.44|325.04|0
1624454700000|2021-06-23 13:25:00|328.74|326.34|329.85|327.45|329.85|327.45|328.37|325.97|0
1624455000000|2021-06-23 13:30:00|330.04|327.64|327.07|324.67|330.59|328.19|325.97|323.57|0
1624455300000|2021-06-23 13:35:00|327.26|324.86|329.29|326.89|329.29|326.89|327.07|324.67|0
1624455600000|2021-06-23 13:40:00|329.11|326.71|327.07|324.67|329.66|327.26|326.89|324.49|0
1624455900000|2021-06-23 13:45:00|326.7|324.3|327.44|325.04|328.36|325.96|325.96|323.56|0
1624456200000|2021-06-23 13:50:00|327.62|325.22|329.85|327.45|330.22|327.82|327.62|325.22|0
1624456500000|2021-06-23 13:55:00|329.47|327.07|326.51|324.11|329.47|327.07|325.59|323.19|0
1624456800000|2021-06-23 14:00:00|326.33|323.93|327.25|324.85|328.92|326.52|325.4|323|0
1624457100000|2021-06-23 14:05:00|327.43|325.03|325.77|323.37|327.53|325.13|325.22|322.82|0
1624457400000|2021-06-23 14:10:00|325.96|323.56|325.03|322.63|326.88|324.48|325.03|322.63|0
1624457700000|2021-06-23 14:15:00|324.85|322.45|323.93|321.53|325.22|322.82|323.56|321.16|0
1624458000000|2021-06-23 14:20:00|324.11|321.71|325.21|322.81|325.58|323.18|323.56|321.16|0
1624458300000|2021-06-23 14:25:00|325.03|322.63|326.5|324.1|326.69|324.29|324.66|322.26|0
1624458600000|2021-06-23 14:30:00|326.32|323.92|326.28|323.88|327.61|325.21|325.95|323.55|0
1624458900000|2021-06-23 14:35:00|326.1|323.7|327.4|325|327.77|325.37|326.1|323.7|0
1624459200000|2021-06-23 14:40:00|327.58|325.18|327.02|324.62|327.58|325.18|326.65|324.25|0
1624459500000|2021-06-23 14:45:00|326.84|324.44|327.58|325.18|327.95|325.55|326.28|323.88|0
1624459800000|2021-06-23 14:50:00|327.39|324.99|326.46|324.06|328.14|325.74|326.46|324.06|0
1624460100000|2021-06-23 14:55:00|326.37|323.97|325.91|323.51|326.83|324.43|325.82|323.42|0
1624460400000|2021-06-23 15:00:00|325.72|323.32|329.62|327.22|329.62|327.22|324.79|322.39|0
1624460700000|2021-06-23 15:05:00|329.81|327.41|330.18|327.78|330.18|327.78|329.25|326.85|0
1624461000000|2021-06-23 15:10:00|329.99|327.59|329.06|326.66|330.18|327.78|328.69|326.29|0
1624461300000|2021-06-23 15:15:00|328.88|326.48|329.06|326.66|329.43|327.03|328.87|326.47|0
1624461600000|2021-06-23 15:20:00|329.25|326.85|328.31|325.91|329.43|327.03|327.76|325.36|0
1624461900000|2021-06-23 15:25:00|328.13|325.73|328.5|326.1|329.06|326.66|327.57|325.17|0
1624462200000|2021-06-23 15:30:00|328.31|325.91|330.18|327.78|330.18|327.78|328.31|325.91|0
1624462500000|2021-06-23 15:35:00|329.99|327.59|329.24|326.84|330.55|328.15|328.68|326.28|0
1624462800000|2021-06-23 15:40:00|329.43|327.03|328.31|325.91|329.43|327.03|327.94|325.54|0
1624463100000|2021-06-23 15:45:00|328.5|326.1|328.31|325.91|328.87|326.47|328.12|325.72|0
1624463400000|2021-06-23 15:50:00|328.49|326.09|327.56|325.16|328.49|326.09|327.38|324.98|0
1624463700000|2021-06-23 15:55:00|327.75|325.35|327.75|325.35|328.12|325.72|327.38|324.98|0
1624464000000|2021-06-23 16:00:00|327.93|325.53|327.56|325.16|328.49|326.09|327.38|324.98|0
1624464300000|2021-06-23 16:05:00|327.75|325.35|327|324.6|327.75|325.35|326.63|324.23|0
1624464600000|2021-06-23 16:10:00|326.82|324.42|327.19|324.79|327.37|324.97|326.63|324.23|0
1624464900000|2021-06-23 16:15:00|327.37|324.97|327.56|325.16|327.74|325.34|327.19|324.79|0
1624465200000|2021-06-23 16:20:00|327.37|324.97|327.18|324.78|327.74|325.34|326.81|324.41|0
1624465500000|2021-06-23 16:25:00|327.37|324.97|326.71|324.31|327.37|324.97|326.52|324.12|0
1624465800000|2021-06-23 16:30:00|326.9|324.5|327.27|324.87|327.83|325.43|326.9|324.5|0
1624466100000|2021-06-23 16:35:00|327.45|325.05|331.19|328.79|331.56|329.16|327.27|324.87|0
1624466400000|2021-06-23 16:40:00|331.56|329.16|328.2|325.8|331.75|329.35|328.2|325.8|0
1624466700000|2021-06-23 16:45:00|328.29|325.89|328.75|326.35|329.69|327.29|328.2|325.8|0
1624467000000|2021-06-23 16:50:00|328.57|326.17|328.57|326.17|328.75|326.35|328.01|325.61|0
1624467300000|2021-06-23 16:55:00|328.75|326.35|328.38|325.98|329.5|327.1|328.38|325.98|0
1624467600000|2021-06-23 17:00:00|328.56|326.16|328.38|325.98|329.12|326.72|328.01|325.61|0
1624467900000|2021-06-23 17:05:00|328.19|325.79|327.26|324.86|328.38|325.98|326.89|324.49|0
1624468200000|2021-06-23 17:10:00|327.17|324.77|325.96|323.56|327.26|324.86|325.96|323.56|0
1624468500000|2021-06-23 17:15:00|325.58|323.18|325.95|323.55|326.14|323.74|325.4|323|0
1624468800000|2021-06-23 17:20:00|326.14|323.74|325.77|323.37|326.14|323.74|325.21|322.81|0
1624469100000|2021-06-23 17:25:00|325.58|323.18|325.39|322.99|325.95|323.55|325.21|322.81|0
1624469400000|2021-06-23 17:30:00|325.58|323.18|325.21|322.81|325.77|323.37|325.21|322.81|0
1624469700000|2021-06-23 17:35:00|325.3|322.9|326.13|323.73|326.14|323.74|325.21|322.81|0
1624470000000|2021-06-23 17:40:00|325.95|323.55|326.13|323.73|326.69|324.29|325.76|323.36|0
1624470300000|2021-06-23 17:45:00|325.95|323.55|326.13|323.73|326.69|324.29|325.67|323.27|0
1624470600000|2021-06-23 17:50:00|325.95|323.55|325.57|323.17|326.32|323.92|325.2|322.8|0
1624470900000|2021-06-23 17:55:00|325.39|322.99|325.39|322.99|326.13|323.73|325.2|322.8|0
1624471200000|2021-06-23 18:00:00|325.2|322.8|327.06|324.66|327.06|324.66|325.2|322.8|0
1624471500000|2021-06-23 18:05:00|326.87|324.47|326.31|323.91|327.06|324.66|326.13|323.73|0
1624471800000|2021-06-23 18:10:00|326.13|323.73|326.13|323.73|326.5|324.1|325.94|323.54|0
1624472100000|2021-06-23 18:15:00|326.31|323.91|326.87|324.47|327.61|325.21|326.31|323.91|0
1624472400000|2021-06-23 18:20:00|326.68|324.28|327.61|325.21|327.99|325.59|326.68|324.28|0
1624472700000|2021-06-23 18:25:00|327.43|325.03|327.8|325.4|327.8|325.4|326.5|324.1|0
1624473000000|2021-06-23 18:30:00|327.98|325.58|327.05|324.65|328.17|325.77|327.05|324.65|0
1624473300000|2021-06-23 18:35:00|326.96|324.56|326.49|324.09|327.61|325.21|326.31|323.91|0
1624473600000|2021-06-23 18:40:00|326.68|324.28|327.42|325.02|327.98|325.58|326.68|324.28|0
1624473900000|2021-06-23 18:45:00|327.24|324.84|327.61|325.21|327.61|325.21|326.96|324.56|0
1624474200000|2021-06-23 18:50:00|327.42|325.02|327.42|325.02|327.79|325.39|327.23|324.83|0
1624474500000|2021-06-23 18:55:00|327.23|324.83|326.86|324.46|327.42|325.02|326.3|323.9|0
1624474800000|2021-06-23 19:00:00|326.67|324.27|326.86|324.46|327.04|324.64|326.49|324.09|0
1624475100000|2021-06-23 19:05:00|327.04|324.64|327.42|325.02|327.98|325.58|326.49|324.09|0
1624475400000|2021-06-23 19:10:00|327.23|324.83|326.48|324.08|327.42|325.02|326.11|323.71|0
1624475700000|2021-06-23 19:15:00|326.39|323.99|326.01|323.61|327.04|324.64|326.01|323.61|0
1624476000000|2021-06-23 19:20:00|326.11|323.71|325.45|323.05|326.38|323.98|325.26|322.86|0
1624476300000|2021-06-23 19:25:00|325.26|322.86|323.78|321.38|325.64|323.24|323.04|320.64|0
1624476600000|2021-06-23 19:30:00|323.96|321.56|325.08|322.68|325.08|322.68|323.59|321.19|0
1624476900000|2021-06-23 19:35:00|324.89|322.49|326.01|323.61|326.19|323.79|324.89|322.49|0
1624477200000|2021-06-23 19:40:00|326.19|323.79|326.75|324.35|326.94|324.54|325.82|323.42|0
1624477500000|2021-06-23 19:45:00|326.94|324.54|329.55|327.15|330.11|327.71|326.94|324.54|0
1624477800000|2021-06-23 19:50:00|329.74|327.34|331.8|329.4|332.36|329.96|329.74|327.34|0
1624478100000|2021-06-23 19:55:00|331.61|329.21|332.92|330.52|333.11|330.71|331.61|329.21|0
1624478400000|2021-06-23 20:00:00|333.29|330.89|331.23|328.83|333.29|330.89|330.67|328.27|0
1624478700000|2021-06-23 20:05:00|331.05|328.65|331.04|328.64|331.98|329.58|331.04|328.64|0
1624479000000|2021-06-23 20:10:00|331.23|328.83|331.33|328.93|331.33|328.93|331.04|328.64|0
1624479300000|2021-06-23 20:15:00|331.53|328.73|331.47|328.67|331.55|328.75|331.33|328.53|0
1624479600000|2021-06-23 20:20:00|331.44|328.64|331.47|328.67|331.63|328.83|331.41|328.61|0
1624479900000|2021-06-23 20:25:00|331.55|328.75|331.68|328.88|331.88|329.08|331.49|328.69|0
1624480200000|2021-06-23 20:30:00|331.71|328.91|331.52|328.72|332.46|329.66|331.34|328.54|0
1624480500000|2021-06-23 20:35:00|331.71|328.91|331.52|328.72|331.71|328.91|331.33|328.53|0
1624480800000|2021-06-23 20:40:00|331.33|328.53|331.52|328.72|331.52|328.72|331.33|328.53|0
1624481100000|2021-06-23 20:45:00|331.33|328.53|331.71|328.91|331.89|329.09|331.15|328.35|0
1624481400000|2021-06-23 20:50:00|331.89|329.09|332.08|329.28|332.08|329.28|331.71|328.91|0
1624481700000|2021-06-23 20:55:00|331.89|329.09|331.57|328.77|331.89|329.09|331.33|328.53|0
1624482000000|2021-06-23 21:00:00|331.35|328.55|331.4|328.6|331.52|328.72|331.35|328.55|0
1624482300000|2021-06-23 21:05:00|331.43|328.63|331.65|328.85|331.65|328.85|331.43|328.63|0
1624482600000|2021-06-23 21:10:00|331.68|328.88|331.6|328.8|331.68|328.88|331.57|328.77|0
1624482900000|2021-06-23 21:15:00|331.71|328.91|331.73|328.93|331.76|328.96|331.51|328.71|0
1624483200000|2021-06-23 21:20:00|331.54|328.74|331.46|328.66|331.73|328.93|331.43|328.63|0
1624483500000|2021-06-23 21:25:00|331.54|328.74|331.51|328.71|331.56|328.76|331.43|328.63|0
1624483800000|2021-06-23 21:30:00|331.13|328.33|331.34|328.54|331.37|328.57|331.13|328.33|0
1624484100000|2021-06-23 21:35:00|331.4|328.6|331.43|328.63|331.43|328.63|331.34|328.54|0
1624484400000|2021-06-23 21:40:00|331.42|328.62|331.31|328.51|331.42|328.62|331.31|328.51|0
1624484700000|2021-06-23 21:45:00|331.26|328.46|331.34|328.54|331.34|328.54|331.23|328.43|0
1624485000000|2021-06-23 21:50:00|331.37|328.57|331.42|328.62|331.45|328.65|331.37|328.57|0
1624485300000|2021-06-23 21:55:00|331.39|328.59|331.17|328.37|331.39|328.59|330.93|328.13|0
1624485600000|2021-06-23 22:00:00|331.32|328.52|330.66|327.86|332.53|329.73|330.47|327.67|0
1624485900000|2021-06-23 22:05:00|330.47|327.67|330.47|327.67|330.66|327.86|330.1|327.3|0
1624486200000|2021-06-23 22:10:00|330.38|327.58|330.28|327.48|330.66|327.86|330.09|327.29|0
1624486500000|2021-06-23 22:15:00|330.47|327.67|330.47|327.67|330.84|328.04|330.47|327.67|0
1624486800000|2021-06-23 22:20:00|330.38|327.58|330.09|327.29|330.47|327.67|330.09|327.29|0
1624487100000|2021-06-23 22:25:00|330.28|327.48|330.65|327.85|330.84|328.04|330.28|327.48|0
1624487400000|2021-06-23 22:30:00|330.46|327.66|330.09|327.29|330.46|327.66|329.9|327.1|0
1624487700000|2021-06-23 22:35:00|329.9|327.1|330.28|327.48|330.28|327.48|329.9|327.1|0
1624488000000|2021-06-23 22:40:00|330.19|327.39|329.9|327.1|330.28|327.48|329.9|327.1|0
1624488300000|2021-06-23 22:45:00|329.71|326.91|329.71|326.91|330.27|327.47|329.71|326.91|0
1624488600000|2021-06-23 22:50:00|329.53|326.73|329.9|327.1|329.9|327.1|329.53|326.73|0
1624488900000|2021-06-23 22:55:00|329.53|326.73|329.9|327.1|329.9|327.1|329.52|326.72|0
1624489200000|2021-06-23 23:00:00|329.71|326.91|329.52|326.72|329.9|327.1|329.52|326.72|0
1624489500000|2021-06-23 23:05:00|329.71|326.91|330.08|327.28|330.08|327.28|329.62|326.82|0
1624489800000|2021-06-23 23:10:00|329.89|327.09|330.64|327.84|330.64|327.84|329.71|326.91|0
1624490100000|2021-06-23 23:15:00|330.55|327.75|329.71|326.91|330.64|327.84|329.71|326.91|0
1624490400000|2021-06-23 23:20:00|329.89|327.09|329.15|326.35|330.27|327.47|329.15|326.35|0
1624490700000|2021-06-23 23:25:00|329.52|326.72|328.96|326.16|329.52|326.72|328.77|325.97|0
1624491000000|2021-06-23 23:30:00|328.77|325.97|328.96|326.16|328.96|326.16|328.59|325.79|0
1624491300000|2021-06-23 23:35:00|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1624491600000|2021-06-23 23:40:00|329.05|326.25|328.77|325.97|329.05|326.25|328.77|325.97|0
1624491900000|2021-06-23 23:45:00|328.95|326.15|328.95|326.15|328.95|326.15|328.77|325.97|0
1624492200000|2021-06-23 23:50:00|329.14|326.34|329.14|326.34|329.14|326.34|328.95|326.15|0
1624492500000|2021-06-23 23:55:00|329.32|326.52|328.76|325.96|329.32|326.52|328.76|325.96|0
1624492800000|2021-06-24 00:00:00|328.86|326.06|328.39|325.59|328.95|326.15|328.39|325.59|0
1624493100000|2021-06-24 00:05:00|328.49|325.69|328.2|325.4|328.58|325.78|328.2|325.4|0
1624493400000|2021-06-24 00:10:00|327.83|325.03|327.83|325.03|328.39|325.59|327.83|325.03|0
1624493700000|2021-06-24 00:15:00|328.02|325.22|327.09|324.29|328.02|325.22|327.09|324.29|0
1624494000000|2021-06-24 00:20:00|326.9|324.1|326.9|324.1|327.09|324.29|326.9|324.1|0
1624494300000|2021-06-24 00:25:00|327.08|324.28|327.27|324.47|327.46|324.66|327.08|324.28|0
1624494600000|2021-06-24 00:30:00|327.45|324.65|328.01|325.21|328.01|325.21|327.27|324.47|0
1624494900000|2021-06-24 00:35:00|327.83|325.03|327.08|324.28|327.83|325.03|327.08|324.28|0
1624495200000|2021-06-24 00:40:00|327.27|324.47|327.27|324.47|327.45|324.65|327.08|324.28|0
1624495500000|2021-06-24 00:45:00|327.36|324.56|327.45|324.65|327.64|324.84|327.26|324.46|0
1624495800000|2021-06-24 00:50:00|327.26|324.46|326.71|323.91|327.36|324.56|326.71|323.91|0
1624496100000|2021-06-24 00:55:00|326.89|324.09|327.26|324.46|327.45|324.65|326.71|323.91|0
1624496400000|2021-06-24 01:00:00|327.45|324.65|326.52|323.72|327.45|324.65|326.33|323.53|0
1624496700000|2021-06-24 01:05:00|326.33|323.53|327.26|324.46|327.45|324.65|326.33|323.53|0
1624497000000|2021-06-24 01:10:00|327.07|324.27|327.36|324.56|327.63|324.83|327.07|324.27|0
1624497300000|2021-06-24 01:15:00|327.26|324.46|327.07|324.27|327.26|324.46|326.89|324.09|0
1624497600000|2021-06-24 01:20:00|326.98|324.18|326.88|324.08|327.07|324.27|326.7|323.9|0
1624497900000|2021-06-24 01:25:00|326.8|324|326.24|323.44|326.8|324|326.14|323.34|0
1624498200000|2021-06-24 01:30:00|325.96|323.16|325.95|323.15|326.14|323.34|325.58|322.78|0
1624498500000|2021-06-24 01:35:00|325.77|322.97|325.95|323.15|325.95|323.15|325.4|322.6|0
1624498800000|2021-06-24 01:40:00|325.77|322.97|325.21|322.41|325.95|323.15|325.21|322.41|0
1624499100000|2021-06-24 01:45:00|325.03|322.23|325.39|322.59|325.4|322.6|324.84|322.04|0
1624499400000|2021-06-24 01:50:00|325.58|322.78|325.39|322.59|325.95|323.15|325.02|322.22|0
1624499700000|2021-06-24 01:55:00|325.21|322.41|325.58|322.78|325.58|322.78|325.02|322.22|0
1624500000000|2021-06-24 02:00:00|325.39|322.59|325.39|322.59|325.49|322.69|324.93|322.13|0
1624500300000|2021-06-24 02:05:00|325.21|322.41|325.02|322.22|325.76|322.96|325.02|322.22|0
1624500600000|2021-06-24 02:10:00|325.2|322.4|324.83|322.03|325.2|322.4|324.83|322.03|0
1624500900000|2021-06-24 02:15:00|325.02|322.22|324.83|322.03|325.02|322.22|324.83|322.03|0
1624501200000|2021-06-24 02:20:00|325.02|322.22|324.83|322.03|325.02|322.22|324.83|322.03|0
1624501500000|2021-06-24 02:25:00|324.93|322.13|325.01|322.21|325.2|322.4|324.83|322.03|0
1624501800000|2021-06-24 02:30:00|324.93|322.13|325.01|322.21|325.2|322.4|324.83|322.03|0
1624502100000|2021-06-24 02:35:00|324.83|322.03|324.83|322.03|325.01|322.21|324.83|322.03|0
1624502400000|2021-06-24 02:40:00|324.92|322.12|324.83|322.03|325.01|322.21|324.64|321.84|0
1624502700000|2021-06-24 02:45:00|324.74|321.94|325.01|322.21|325.01|322.21|324.64|321.84|0
1624503000000|2021-06-24 02:50:00|325.11|322.31|325.56|322.76|325.56|322.76|325.01|322.21|0
1624503300000|2021-06-24 02:55:00|325.66|322.86|325.19|322.39|325.75|322.95|325.19|322.39|0
1624503600000|2021-06-24 03:00:00|325.38|322.58|325.38|322.58|325.38|322.58|325.1|322.3|0
1624503900000|2021-06-24 03:05:00|325.56|322.76|325.75|322.95|325.75|322.95|325.38|322.58|0
1624504200000|2021-06-24 03:10:00|325.56|322.76|325.74|322.94|325.93|323.13|325.56|322.76|0
1624504500000|2021-06-24 03:15:00|325.56|322.76|325.93|323.13|325.93|323.13|325.56|322.76|0
1624504800000|2021-06-24 03:20:00|326.03|323.23|325.93|323.13|326.11|323.31|325.93|323.13|0
1624505100000|2021-06-24 03:25:00|325.74|322.94|325.84|323.04|325.93|323.13|325.74|322.94|0
1624505400000|2021-06-24 03:30:00|325.93|323.13|325.55|322.75|325.93|323.13|325.37|322.57|0
1624505700000|2021-06-24 03:35:00|325.37|322.57|325.55|322.75|325.55|322.75|325.37|322.57|0
1624506000000|2021-06-24 03:40:00|325.37|322.57|325.18|322.38|325.55|322.75|325.18|322.38|0
1624506300000|2021-06-24 03:45:00|325|322.2|325.18|322.38|325.37|322.57|325|322.2|0
1624506600000|2021-06-24 03:50:00|325.09|322.29|324.62|321.82|325.09|322.29|324.62|321.82|0
1624506900000|2021-06-24 03:55:00|324.81|322.01|324.81|322.01|324.81|322.01|324.62|321.82|0
1624507200000|2021-06-24 04:00:00|324.99|322.19|324.99|322.19|325.18|322.38|324.9|322.1|0
1624507500000|2021-06-24 04:05:00|325.18|322.38|325.18|322.38|325.18|322.38|324.99|322.19|0
1624507800000|2021-06-24 04:10:00|325.09|322.29|324.8|322|325.18|322.38|324.8|322|0
1624508100000|2021-06-24 04:15:00|324.62|321.82|324.8|322|324.8|322|324.62|321.82|0
1624508400000|2021-06-24 04:20:00|324.99|322.19|324.99|322.19|324.99|322.19|324.8|322|0
1624508700000|2021-06-24 04:25:00|324.8|322|325.17|322.37|325.17|322.37|324.8|322|0
1624509000000|2021-06-24 04:30:00|325.27|322.47|325.45|322.65|325.45|322.65|325.17|322.37|0
1624509300000|2021-06-24 04:35:00|325.36|322.56|325.35|322.55|325.54|322.74|325.35|322.55|0
1624509600000|2021-06-24 04:40:00|325.54|322.74|325.72|322.92|325.72|322.92|325.35|322.55|0
1624509900000|2021-06-24 04:45:00|325.54|322.74|325.35|322.55|325.54|322.74|325.35|322.55|0
1624510500000|2021-06-24 04:55:00|325.16|322.36|325.53|322.73|325.53|322.73|325.16|322.36|0
1624510800000|2021-06-24 05:00:00|325.63|322.83|325.72|322.92|326.09|323.29|325.53|322.73|0
1624511100000|2021-06-24 05:05:00|325.53|322.73|325.35|322.55|325.72|322.92|325.35|322.55|0
1624511400000|2021-06-24 05:10:00|325.16|322.36|325.35|322.55|325.53|322.73|325.16|322.36|0
1624511700000|2021-06-24 05:15:00|325.53|322.73|326.46|323.66|326.74|323.94|325.44|322.64|0
1624512000000|2021-06-24 05:20:00|326.64|323.84|326.46|323.66|326.64|323.84|326.27|323.47|0
1624512300000|2021-06-24 05:25:00|326.64|323.84|326.83|324.03|327.2|324.4|326.46|323.66|0
1624512600000|2021-06-24 05:30:00|327.01|324.21|326.45|323.65|327.2|324.4|326.45|323.65|0
1624512900000|2021-06-24 05:35:00|326.27|323.47|326.55|323.75|326.64|323.84|326.08|323.28|0
1624513200000|2021-06-24 05:40:00|326.64|323.84|326.73|323.93|327.01|324.21|326.64|323.84|0
1624513500000|2021-06-24 05:45:00|326.64|323.84|326.64|323.84|327.01|324.21|326.64|323.84|0
1624513800000|2021-06-24 05:50:00|326.82|324.02|326.45|323.65|326.82|324.02|326.45|323.65|0
1624514100000|2021-06-24 05:55:00|326.26|323.46|326.63|323.83|326.82|324.02|326.26|323.46|0
1624514400000|2021-06-24 06:00:00|326.82|324.02|326.26|323.46|327|324.2|326.26|323.46|0
1624514700000|2021-06-24 06:05:00|326.36|323.56|325.52|322.72|326.45|323.65|325.33|322.53|0
1624515000000|2021-06-24 06:10:00|325.7|322.9|326.07|323.27|326.26|323.46|325.33|322.53|0
1624515300000|2021-06-24 06:15:00|326.26|323.46|325.89|323.09|326.63|323.83|325.89|323.09|0
1624515600000|2021-06-24 06:20:00|325.7|322.9|325.43|322.63|325.7|322.9|325.33|322.53|0
1624515900000|2021-06-24 06:25:00|325.33|322.53|325.33|322.53|325.88|323.08|325.33|322.53|0
1624516200000|2021-06-24 06:30:00|325.42|322.62|325.33|322.53|325.51|322.71|325.14|322.34|0
1624516500000|2021-06-24 06:35:00|325.24|322.44|325.7|322.9|325.88|323.08|324.77|321.97|0
1624516800000|2021-06-24 06:40:00|325.88|323.08|325.69|322.89|326.25|323.45|325.51|322.71|0
1624517100000|2021-06-24 06:45:00|325.79|322.99|325.51|322.71|325.88|323.08|325.51|322.71|0
1624517400000|2021-06-24 06:50:00|325.69|322.89|325.51|322.71|325.88|323.08|325.32|322.52|0
1624517700000|2021-06-24 06:55:00|325.32|322.52|325.79|322.99|325.88|323.08|325.32|322.52|0
1624518000000|2021-06-24 07:00:00|325.69|322.89|323.85|321.05|326.62|323.82|323.85|321.05|0
1624518300000|2021-06-24 07:05:00|323.83|321.43|322.53|320.13|323.83|321.43|321.61|319.21|0
1624518600000|2021-06-24 07:10:00|322.72|320.32|322.16|319.76|322.72|320.32|321.97|319.57|0
1624518900000|2021-06-24 07:15:00|322.26|319.86|322.81|320.41|323|320.6|321.6|319.2|0
1624519200000|2021-06-24 07:20:00|322.9|320.5|322.81|320.41|323.18|320.78|322.34|319.94|0
1624519500000|2021-06-24 07:25:00|322.9|320.5|323.45|321.05|323.46|321.06|322.71|320.31|0
1624519800000|2021-06-24 07:30:00|323.64|321.24|324.01|321.61|324.75|322.35|323.64|321.24|0
1624520100000|2021-06-24 07:35:00|324.2|321.8|322.15|319.75|324.38|321.98|322.15|319.75|0
1624520400000|2021-06-24 07:40:00|322.34|319.94|322.34|319.94|322.71|320.31|321.97|319.57|0
1624520700000|2021-06-24 07:45:00|322.15|319.75|321.97|319.57|322.52|320.12|321.6|319.2|0
1624521000000|2021-06-24 07:50:00|321.78|319.38|322.15|319.75|322.52|320.12|321.78|319.38|0
1624521300000|2021-06-24 07:55:00|322.06|319.66|322.15|319.75|322.33|319.93|321.59|319.19|0
1624521600000|2021-06-24 08:00:00|322.33|319.93|319.37|316.97|322.52|320.12|318.82|316.42|0
1624521900000|2021-06-24 08:05:00|319|316.6|318.82|316.42|319.93|317.53|318.08|315.68|0
1624522200000|2021-06-24 08:10:00|318.73|316.33|319.19|316.79|319.56|317.16|318.63|316.23|0
1624522500000|2021-06-24 08:15:00|319|316.6|318.26|315.86|319.37|316.97|318.26|315.86|0
1624522800000|2021-06-24 08:20:00|318.45|316.05|317.33|314.93|318.45|316.05|315.83|313.43|0
1624523100000|2021-06-24 08:25:00|317.42|315.02|316.86|314.46|317.42|315.02|316.86|314.46|0
1624523400000|2021-06-24 08:30:00|316.78|314.38|316.68|314.28|316.86|314.46|316.12|313.72|0
1624523700000|2021-06-24 08:35:00|316.86|314.46|316.31|313.91|316.86|314.46|316.12|313.72|0
1624524000000|2021-06-24 08:40:00|316.12|313.72|315.57|313.17|316.49|314.09|315.39|312.99|0
1624524300000|2021-06-24 08:45:00|315.75|313.35|315.57|313.17|315.94|313.54|315.38|312.98|0
1624524600000|2021-06-24 08:50:00|315.75|313.35|315.57|313.17|315.94|313.54|315.2|312.8|0
1624524900000|2021-06-24 08:55:00|315.75|313.35|315.56|313.16|315.94|313.54|315.56|313.16|0
1624525200000|2021-06-24 09:00:00|315.38|312.98|315.38|312.98|315.75|313.35|315.38|312.98|0
1624525500000|2021-06-24 09:05:00|315.56|313.16|314.83|312.43|315.56|313.16|314.64|312.24|0
1624525800000|2021-06-24 09:10:00|314.82|312.42|313.72|311.32|315.01|312.61|313.35|310.95|0
1624526100000|2021-06-24 09:15:00|313.54|311.14|313.53|311.13|313.9|311.5|313.35|310.95|0
1624526400000|2021-06-24 09:20:00|313.35|310.95|313.9|311.5|313.9|311.5|313.17|310.77|0
1624526700000|2021-06-24 09:25:00|313.72|311.32|314.64|312.24|314.82|312.42|313.72|311.32|0
1624527000000|2021-06-24 09:30:00|314.82|312.42|313.71|311.31|314.82|312.42|313.71|311.31|0
1624527300000|2021-06-24 09:35:00|313.9|311.5|314.08|311.68|314.27|311.87|313.71|311.31|0
1624527600000|2021-06-24 09:40:00|314.27|311.87|315|312.6|315.37|312.97|314.08|311.68|0
1624527900000|2021-06-24 09:45:00|314.82|312.42|315|312.6|315.37|312.97|314.63|312.23|0
1624528200000|2021-06-24 09:50:00|315.1|312.7|315.55|313.15|315.55|313.15|315|312.6|0
1624528500000|2021-06-24 09:55:00|315.37|312.97|315|312.6|315.74|313.34|314.44|312.04|0
1624528800000|2021-06-24 10:00:00|315.18|312.78|315.55|313.15|315.92|313.52|315|312.6|0
1624529100000|2021-06-24 10:05:00|315.37|312.97|315.36|312.96|315.37|312.97|314.63|312.23|0
1624529400000|2021-06-24 10:10:00|315.18|312.78|314.99|312.59|315.36|312.96|314.63|312.23|0
1624529700000|2021-06-24 10:15:00|314.91|312.51|314.62|312.22|314.99|312.59|314.07|311.67|0
1624530000000|2021-06-24 10:20:00|314.44|312.04|313.7|311.3|314.44|312.04|313.52|311.12|0
1624530300000|2021-06-24 10:25:00|313.89|311.49|314.25|311.85|314.44|312.04|313.15|310.75|0
1624530600000|2021-06-24 10:30:00|314.44|312.04|314.44|312.04|314.62|312.22|314.07|311.67|0
1624530900000|2021-06-24 10:35:00|314.62|312.22|314.44|312.04|314.8|312.4|314.44|312.04|0
1624531200000|2021-06-24 10:40:00|314.62|312.22|314.8|312.4|314.8|312.4|314.43|312.03|0
1624531500000|2021-06-24 10:45:00|314.99|312.59|314.62|312.22|314.99|312.59|314.43|312.03|0
1624531800000|2021-06-24 10:50:00|314.43|312.03|314.62|312.22|314.62|312.22|314.06|311.66|0
1624532100000|2021-06-24 10:55:00|314.8|312.4|314.98|312.58|315.35|312.95|314.43|312.03|0
1624532400000|2021-06-24 11:00:00|315.17|312.77|314.61|312.21|315.72|313.32|314.61|312.21|0
1624532700000|2021-06-24 11:05:00|314.8|312.4|314.06|311.66|314.8|312.4|313.69|311.29|0
1624533000000|2021-06-24 11:10:00|314.24|311.84|315.16|312.76|315.16|312.76|314.24|311.84|0
1624533300000|2021-06-24 11:15:00|314.98|312.58|315.35|312.95|315.35|312.95|314.98|312.58|0
1624533600000|2021-06-24 11:20:00|315.16|312.76|314.61|312.21|315.16|312.76|314.42|312.02|0
1624533900000|2021-06-24 11:25:00|314.79|312.39|315.34|312.94|315.53|313.13|314.42|312.02|0
1624534200000|2021-06-24 11:30:00|315.16|312.76|315.53|313.13|315.9|313.5|314.79|312.39|0
1624534500000|2021-06-24 11:35:00|315.44|313.04|314.97|312.57|315.53|313.13|314.61|312.21|0
1624534800000|2021-06-24 11:40:00|314.79|312.39|315.53|313.13|315.9|313.5|314.79|312.39|0
1624535100000|2021-06-24 11:45:00|315.34|312.94|314.97|312.57|315.53|313.13|314.79|312.39|0
1624535400000|2021-06-24 11:50:00|315.07|312.67|314.79|312.39|315.16|312.76|314.7|312.3|0
1624535700000|2021-06-24 11:55:00|314.97|312.57|314.78|312.38|315.15|312.75|314.42|312.02|0
1624536000000|2021-06-24 12:00:00|314.6|312.2|314.42|312.02|314.97|312.57|314.23|311.83|0
1624536300000|2021-06-24 12:05:00|314.41|312.01|314.41|312.01|314.41|312.01|314.05|311.65|0
1624536600000|2021-06-24 12:10:00|314.6|312.2|314.41|312.01|314.78|312.38|314.41|312.01|0
1624536900000|2021-06-24 12:15:00|314.51|312.11|314.41|312.01|314.6|312.2|313.86|311.46|0
1624537200000|2021-06-24 12:20:00|314.23|311.83|314.23|311.83|314.6|312.2|314.04|311.64|0
1624537500000|2021-06-24 12:25:00|314.04|311.64|314.22|311.82|314.32|311.92|313.59|311.19|0
1624537800000|2021-06-24 12:30:00|314.04|311.64|315.33|312.93|315.88|313.48|313.86|311.46|0
1624538100000|2021-06-24 12:35:00|315.15|312.75|314.96|312.56|315.15|312.75|314.59|312.19|0
1624538400000|2021-06-24 12:40:00|314.87|312.47|315.14|312.74|315.33|312.93|314.59|312.19|0
1624538700000|2021-06-24 12:45:00|314.96|312.56|316.99|314.59|316.99|314.59|314.96|312.56|0
1624539000000|2021-06-24 12:50:00|316.8|314.4|317.54|315.14|317.73|315.33|316.25|313.85|0
1624539300000|2021-06-24 12:55:00|317.36|314.96|315.69|313.29|317.36|314.96|315.69|313.29|0
1624539600000|2021-06-24 13:00:00|315.88|313.48|316.06|313.66|316.43|314.03|315.69|313.29|0
1624539900000|2021-06-24 13:05:00|315.88|313.48|314.95|312.55|316.06|313.66|314.95|312.55|0
1624540200000|2021-06-24 13:10:00|314.77|312.37|314.21|311.81|315.14|312.74|314.21|311.81|0
1624540500000|2021-06-24 13:15:00|314.03|311.63|314.4|312|314.4|312|314.03|311.63|0
1624540800000|2021-06-24 13:20:00|314.21|311.81|314.58|312.18|314.77|312.37|314.21|311.81|0
1624541100000|2021-06-24 13:25:00|314.4|312|313.11|310.71|314.76|312.36|312.56|310.16|0
1624541400000|2021-06-24 13:30:00|313.29|310.89|313.23|310.83|314.75|312.35|311.82|309.42|0
1624541700000|2021-06-24 13:35:00|313.78|311.38|314.15|311.75|314.51|312.11|312.5|310.1|0
1624542000000|2021-06-24 13:40:00|313.96|311.56|313.23|310.83|314.15|311.75|310.85|308.45|0
1624542300000|2021-06-24 13:45:00|313.04|310.64|311.85|309.45|313.41|311.01|311.39|308.99|0
1624542600000|2021-06-24 13:50:00|311.76|309.36|312.12|309.72|312.86|310.46|311.21|308.81|0
1624542900000|2021-06-24 13:55:00|312.31|309.91|313.77|311.37|314.69|312.29|311.58|309.18|0
1624543200000|2021-06-24 14:00:00|313.59|311.19|313.04|310.64|314.88|312.48|312.49|310.09|0
1624543500000|2021-06-24 14:05:00|312.86|310.46|313.4|311|313.4|311|311.21|308.81|0
1624543800000|2021-06-24 14:10:00|313.22|310.82|313.4|311|313.96|311.56|312.67|310.27|0
1624544100000|2021-06-24 14:15:00|313.22|310.82|311.57|309.17|313.22|310.82|311.39|308.99|0
1624544400000|2021-06-24 14:20:00|311.39|308.99|309.92|307.52|311.75|309.35|309.47|307.07|0
1624544700000|2021-06-24 14:25:00|309.74|307.34|309.56|307.16|310.29|307.89|309.38|306.98|0
1624545000000|2021-06-24 14:30:00|309.38|306.98|310.62|308.22|310.98|308.58|309.19|306.79|0
1624545300000|2021-06-24 14:35:00|310.8|308.4|310.8|308.4|311.35|308.95|310.62|308.22|0
1624545600000|2021-06-24 14:40:00|310.98|308.58|310.62|308.22|311.16|308.76|310.25|307.85|0
1624545900000|2021-06-24 14:45:00|310.8|308.4|312.25|309.85|312.25|309.85|310.71|308.31|0
1624546200000|2021-06-24 14:50:00|312.07|309.67|314.08|311.68|314.26|311.86|311.71|309.31|0
1624546500000|2021-06-24 14:55:00|314.26|311.86|314.08|311.68|314.26|311.86|313.35|310.95|0
1624546800000|2021-06-24 15:00:00|314.26|311.86|313.34|310.94|314.26|311.86|312.98|310.58|0
1624547100000|2021-06-24 15:05:00|313.53|311.13|312.98|310.58|313.71|311.31|312.8|310.4|0
1624547400000|2021-06-24 15:10:00|312.89|310.49|313.71|311.31|314.07|311.67|312.8|310.4|0
1624547700000|2021-06-24 15:15:00|313.89|311.49|314.62|312.22|315.17|312.77|313.52|311.12|0
1624548000000|2021-06-24 15:20:00|314.44|312.04|314.8|312.4|315.54|313.14|314.44|312.04|0
1624548300000|2021-06-24 15:25:00|314.99|312.59|314.25|311.85|315.17|312.77|314.25|311.85|0
1624548600000|2021-06-24 15:30:00|314.16|311.76|314.56|312.16|314.7|312.3|313.19|310.79|0
1624548900000|2021-06-24 15:35:00|314.38|311.98|315.48|313.08|315.66|313.26|314.38|311.98|0
1624549200000|2021-06-24 15:40:00|315.66|313.26|315.66|313.26|317.31|314.91|315.11|312.71|0
1624549500000|2021-06-24 15:45:00|315.47|313.07|315.02|312.62|316.02|313.62|314.84|312.44|0
1624549800000|2021-06-24 15:50:00|314.92|312.52|315.84|313.44|316.02|313.62|314.38|311.98|0
1624550100000|2021-06-24 15:55:00|316.02|313.62|316.02|313.62|316.2|313.8|315.47|313.07|0
1624550400000|2021-06-24 16:00:00|315.84|313.44|315.75|313.35|316.2|313.8|315.65|313.25|0
1624550700000|2021-06-24 16:05:00|315.65|313.25|315.29|312.89|315.83|313.43|315.1|312.7|0
1624551000000|2021-06-24 16:10:00|315.28|312.88|314.74|312.34|315.47|313.07|314|311.6|0
1624551300000|2021-06-24 16:15:00|314.55|312.15|314.19|311.79|315.1|312.7|314.19|311.79|0
1624551600000|2021-06-24 16:20:00|314.37|311.97|313.27|310.87|314.37|311.97|313.27|310.87|0
1624551900000|2021-06-24 16:25:00|313.45|311.05|314.73|312.33|314.73|312.33|313.45|311.05|0
1624552200000|2021-06-24 16:30:00|314.55|312.15|314.73|312.33|315.46|313.06|314.18|311.78|0
1624552500000|2021-06-24 16:35:00|314.91|312.51|313.82|311.42|314.91|312.51|313.45|311.05|0
1624552800000|2021-06-24 16:40:00|314|311.6|312.9|310.5|314|311.6|311.99|309.59|0
1624553100000|2021-06-24 16:45:00|312.72|310.32|313.45|311.05|313.63|311.23|312.17|309.77|0
1624553400000|2021-06-24 16:50:00|313.63|311.23|312.54|310.14|314|311.6|312.54|310.14|0
1624553700000|2021-06-24 16:55:00|312.35|309.95|312.9|310.5|313.81|311.41|312.35|309.95|0
1624554000000|2021-06-24 17:00:00|313.08|310.68|311.99|309.59|313.08|310.68|311.81|309.41|0
1624554300000|2021-06-24 17:05:00|311.9|309.5|311.8|309.4|312.17|309.77|311.62|309.22|0
1624554600000|2021-06-24 17:10:00|311.99|309.59|310.71|308.31|312.35|309.95|310.71|308.31|0
1624554900000|2021-06-24 17:15:00|310.89|308.49|313.62|311.22|313.62|311.22|310.53|308.13|0
1624555200000|2021-06-24 17:20:00|313.44|311.04|313.62|311.22|315.09|312.69|313.44|311.04|0
1624555500000|2021-06-24 17:25:00|313.81|311.41|313.99|311.59|314.35|311.95|313.26|310.86|0
1624555800000|2021-06-24 17:30:00|314.35|311.95|313.72|311.32|314.53|312.13|313.62|311.22|0
1624556100000|2021-06-24 17:35:00|313.62|311.22|314.17|311.77|314.72|312.32|313.62|311.22|0
1624556400000|2021-06-24 17:40:00|314.35|311.95|314.35|311.95|314.53|312.13|313.8|311.4|0
1624556700000|2021-06-24 17:45:00|314.53|312.13|315.26|312.86|315.44|313.04|314.35|311.95|0
1624557000000|2021-06-24 17:50:00|315.08|312.68|313.8|311.4|315.99|313.59|313.8|311.4|0
1624557300000|2021-06-24 17:55:00|313.98|311.58|313.43|311.03|313.98|311.58|313.25|310.85|0
1624557600000|2021-06-24 18:00:00|313.25|310.85|313.07|310.67|313.61|311.21|312.7|310.3|0
1624557900000|2021-06-24 18:05:00|312.88|310.48|312.88|310.48|313.25|310.85|312.34|309.94|0
1624558200000|2021-06-24 18:10:00|312.7|310.3|312.52|310.12|312.88|310.48|311.97|309.57|0
1624558500000|2021-06-24 18:15:00|312.7|310.3|312.7|310.3|313.25|310.85|312.52|310.12|0
1624558800000|2021-06-24 18:20:00|312.52|310.12|311.97|309.57|312.52|310.12|311.79|309.39|0
1624559100000|2021-06-24 18:25:00|312.15|309.75|311.42|309.02|312.15|309.75|311.06|308.66|0
1624559400000|2021-06-24 18:30:00|311.24|308.84|310.69|308.29|311.97|309.57|310.51|308.11|0
1624559700000|2021-06-24 18:35:00|310.88|308.48|310.69|308.29|311.06|308.66|310.51|308.11|0
1624560000000|2021-06-24 18:40:00|310.87|308.47|310.87|308.47|311.42|309.02|310.69|308.29|0
1624560300000|2021-06-24 18:45:00|311.05|308.65|311.96|309.56|312.14|309.74|310.51|308.11|0
1624560600000|2021-06-24 18:50:00|311.78|309.38|311.6|309.2|312.33|309.93|311.05|308.65|0
1624560900000|2021-06-24 18:55:00|311.78|309.38|311.6|309.2|311.96|309.56|311.23|308.83|0
1624561200000|2021-06-24 19:00:00|311.78|309.38|312.87|310.47|313.05|310.65|311.41|309.01|0
1624561500000|2021-06-24 19:05:00|313.05|310.65|313.05|310.65|313.05|310.65|312.14|309.74|0
1624561800000|2021-06-24 19:10:00|313.23|310.83|311.5|309.1|313.23|310.83|311.41|309.01|0
1624562100000|2021-06-24 19:15:00|311.41|309.01|312.5|310.1|312.87|310.47|311.41|309.01|0
1624562400000|2021-06-24 19:20:00|312.32|309.92|313.59|311.19|313.96|311.56|311.95|309.55|0
1624562700000|2021-06-24 19:25:00|313.78|311.38|314.14|311.74|314.51|312.11|313.41|311.01|0
1624563000000|2021-06-24 19:30:00|314.32|311.92|313.96|311.56|315.24|312.84|313.59|311.19|0
1624563300000|2021-06-24 19:35:00|314.14|311.74|314.87|312.47|315.05|312.65|313.41|311.01|0
1624563600000|2021-06-24 19:40:00|314.69|312.29|313.22|310.82|315.05|312.65|313.04|310.64|0
1624563900000|2021-06-24 19:45:00|313.32|310.92|313.59|311.19|313.59|311.19|312.68|310.28|0
1624564200000|2021-06-24 19:50:00|312.86|310.46|312.49|310.09|313.68|311.28|311.77|309.37|0
1624564500000|2021-06-24 19:55:00|312.31|309.91|313.77|311.37|314.5|312.1|312.31|309.91|0
1624564800000|2021-06-24 20:00:00|313.4|311|313.22|310.82|314.13|311.73|313.04|310.64|0
1624565100000|2021-06-24 20:05:00|313.04|310.64|312.12|309.72|313.22|310.82|312.12|309.72|0
1624565400000|2021-06-24 20:10:00|311.94|309.54|312.04|309.64|312.04|309.64|311.67|309.27|0
1624565700000|2021-06-24 20:15:00|312.1|309.3|312.13|309.33|312.21|309.41|312.02|309.22|0
1624566000000|2021-06-24 20:20:00|312.18|309.38|311.95|309.15|312.26|309.46|311.94|309.14|0
1624566300000|2021-06-24 20:25:00|311.82|309.02|311.9|309.1|312.04|309.24|311.77|308.97|0
1624566600000|2021-06-24 20:30:00|312.23|309.43|311.14|308.34|312.41|309.61|310.78|307.98|0
1624566900000|2021-06-24 20:35:00|310.96|308.16|310.78|307.98|311.14|308.34|309.87|307.07|0
1624567200000|2021-06-24 20:40:00|310.96|308.16|310.41|307.61|311.14|308.34|310.41|307.61|0
1624567500000|2021-06-24 20:45:00|310.59|307.79|310.41|307.61|310.59|307.79|310.23|307.43|0
1624567800000|2021-06-24 20:50:00|310.23|307.43|310.23|307.43|310.41|307.61|310.23|307.43|0
1624568100000|2021-06-24 20:55:00|310.05|307.25|309.49|306.69|310.41|307.61|309.32|306.52|0
1624568400000|2021-06-24 21:00:00|309.47|306.67|309.74|306.94|309.74|306.94|309.47|306.67|0
1624568700000|2021-06-24 21:05:00|309.71|306.91|309.37|306.57|309.71|306.91|309.34|306.54|0
1624569000000|2021-06-24 21:10:00|309.18|306.38|309.45|306.65|309.5|306.7|309.18|306.38|0
1624569300000|2021-06-24 21:15:00|309.47|306.67|309.5|306.7|309.5|306.7|309.45|306.65|0
1624569600000|2021-06-24 21:20:00|309.39|306.59|309.74|306.94|309.9|307.1|309.39|306.59|0
1624569900000|2021-06-24 21:25:00|309.76|306.96|309.71|306.91|309.82|307.02|309.71|306.91|0
1624570200000|2021-06-24 21:30:00|309.82|307.02|309.82|307.02|309.82|307.02|309.71|306.91|0
1624570500000|2021-06-24 21:35:00|309.9|307.1|309.84|307.04|309.92|307.12|309.84|307.04|0
1624570800000|2021-06-24 21:40:00|309.82|307.02|309.87|307.07|309.92|307.12|309.79|306.99|0
1624571100000|2021-06-24 21:45:00|309.84|307.04|309.79|306.99|309.92|307.12|309.76|306.96|0
1624571400000|2021-06-24 21:50:00|309.84|307.04|309.52|306.72|309.84|307.04|309.52|306.72|0
1624571700000|2021-06-24 21:55:00|309.6|306.8|309.6|306.8|309.76|306.96|309.34|306.54|0
1624572000000|2021-06-24 22:00:00|309.67|306.87|310.84|308.04|311.02|308.22|309.67|306.87|0
1624572300000|2021-06-24 22:05:00|310.66|307.86|310.84|308.04|311.2|308.4|310.12|307.32|0
1624572600000|2021-06-24 22:10:00|311.02|308.22|310.66|307.86|311.2|308.4|310.48|307.68|0
1624572900000|2021-06-24 22:15:00|310.84|308.04|310.84|308.04|311.02|308.22|310.66|307.86|0
1624573200000|2021-06-24 22:20:00|310.66|307.86|310.84|308.04|311.2|308.4|310.47|307.67|0
1624573500000|2021-06-24 22:25:00|310.66|307.86|309.75|306.95|310.66|307.86|309.75|306.95|0
1624573800000|2021-06-24 22:30:00|309.93|307.13|310.29|307.49|310.29|307.49|309.75|306.95|0
1624574100000|2021-06-24 22:35:00|310.47|307.67|310.29|307.49|310.47|307.67|310.29|307.49|0
1624574400000|2021-06-24 22:40:00|310.11|307.31|310.47|307.67|310.65|307.85|310.11|307.31|0
1624574700000|2021-06-24 22:45:00|310.56|307.76|310.83|308.03|310.83|308.03|310.47|307.67|0
1624575000000|2021-06-24 22:50:00|310.93|308.13|310.47|307.67|311.01|308.21|310.29|307.49|0
1624575300000|2021-06-24 22:55:00|310.28|307.48|310.1|307.3|310.28|307.48|309.92|307.12|0
1624575600000|2021-06-24 23:00:00|309.92|307.12|310.83|308.03|310.83|308.03|309.92|307.12|0
1624575900000|2021-06-24 23:05:00|310.65|307.85|311.19|308.39|311.73|308.93|310.65|307.85|0
1624576200000|2021-06-24 23:10:00|311.37|308.57|311.01|308.21|311.37|308.57|311.01|308.21|0
1624576500000|2021-06-24 23:15:00|311.28|308.48|311|308.2|311.37|308.57|311|308.2|0
1624576800000|2021-06-24 23:20:00|310.82|308.02|311.37|308.57|311.37|308.57|310.82|308.02|0
1624577100000|2021-06-24 23:25:00|311.19|308.39|311.37|308.57|311.37|308.57|311.18|308.38|0
1624577400000|2021-06-24 23:30:00|311.55|308.75|311.18|308.38|311.73|308.93|311|308.2|0
1624577700000|2021-06-24 23:35:00|311.1|308.3|311|308.2|311.18|308.38|310.82|308.02|0
1624578000000|2021-06-24 23:40:00|311.09|308.29|311.36|308.56|311.36|308.56|311|308.2|0
1624578300000|2021-06-24 23:45:00|311.18|308.38|310.45|307.65|311.36|308.56|310.27|307.47|0
1624578600000|2021-06-24 23:50:00|310.63|307.83|310.81|308.01|311|308.2|310.09|307.29|0
1624578900000|2021-06-24 23:55:00|311|308.2|311.36|308.56|311.54|308.74|310.63|307.83|0
1624579200000|2021-06-25 00:00:00|311.18|308.38|310.99|308.19|311.36|308.56|310.27|307.47|0
1624579500000|2021-06-25 00:05:00|310.81|308.01|311.36|308.56|311.54|308.74|310.63|307.83|0
1624579800000|2021-06-25 00:10:00|311.17|308.37|311.72|308.92|311.9|309.1|311.17|308.37|0
1624580100000|2021-06-25 00:15:00|311.54|308.74|312.08|309.28|312.26|309.46|311.54|308.74|0
1624580400000|2021-06-25 00:20:00|312.26|309.46|311.72|308.92|312.26|309.46|311.53|308.73|0
1624580700000|2021-06-25 00:25:00|311.63|308.83|310.81|308.01|311.72|308.92|310.81|308.01|0
1624581000000|2021-06-25 00:30:00|310.99|308.19|312.08|309.28|312.08|309.28|310.99|308.19|0
1624581300000|2021-06-25 00:35:00|312.26|309.46|311.89|309.09|312.26|309.46|311.53|308.73|0
1624581600000|2021-06-25 00:40:00|311.71|308.91|311.89|309.09|312.26|309.46|311.71|308.91|0
1624581900000|2021-06-25 00:45:00|311.99|309.19|312.07|309.27|312.44|309.64|311.71|308.91|0
1624582200000|2021-06-25 00:50:00|311.89|309.09|311.71|308.91|312.07|309.27|311.71|308.91|0
1624582500000|2021-06-25 00:55:00|311.89|309.09|311.34|308.54|311.89|309.09|311.16|308.36|0
1624582800000|2021-06-25 01:00:00|311.16|308.36|310.98|308.18|311.52|308.72|310.8|308|0
1624583100000|2021-06-25 01:05:00|311.07|308.27|311.47|308.67|311.65|308.85|310.98|308.18|0
1624583400000|2021-06-25 01:10:00|311.56|308.76|311.29|308.49|312.01|309.21|311.29|308.49|0
1624583700000|2021-06-25 01:15:00|311.47|308.67|311.47|308.67|311.65|308.85|311.1|308.3|0
1624584000000|2021-06-25 01:20:00|311.65|308.85|312.92|310.12|313.1|310.3|311.65|308.85|0
1624584300000|2021-06-25 01:25:00|313.1|310.3|313.1|310.3|313.28|310.48|312.65|309.85|0
1624584600000|2021-06-25 01:30:00|313.19|310.39|312.19|309.39|313.28|310.48|312.19|309.39|0
1624584900000|2021-06-25 01:35:00|312.01|309.21|312.01|309.21|312.37|309.57|311.82|309.02|0
1624585200000|2021-06-25 01:40:00|311.82|309.02|311.46|308.66|312.01|309.21|310.55|307.75|0
1624585500000|2021-06-25 01:45:00|311.64|308.84|311.82|309.02|312.37|309.57|311.55|308.75|0
1624585800000|2021-06-25 01:50:00|311.64|308.84|311.64|308.84|312|309.2|311.46|308.66|0
1624586100000|2021-06-25 01:55:00|311.82|309.02|311.64|308.84|312.18|309.38|311.64|308.84|0
1624586400000|2021-06-25 02:00:00|311.55|308.75|311.64|308.84|312|309.2|311.45|308.65|0
1624586700000|2021-06-25 02:05:00|311.45|308.65|311.09|308.29|311.82|309.02|311.09|308.29|0
1624587000000|2021-06-25 02:10:00|311.27|308.47|311.27|308.47|311.45|308.65|310.91|308.11|0
1624587300000|2021-06-25 02:15:00|311.09|308.29|311.45|308.65|311.63|308.83|311.09|308.29|0
1624587600000|2021-06-25 02:20:00|311.36|308.56|310.72|307.92|311.36|308.56|310.72|307.92|0
1624587900000|2021-06-25 02:25:00|310.54|307.74|310.54|307.74|310.72|307.92|310.36|307.56|0
1624588200000|2021-06-25 02:30:00|310.46|307.66|310.36|307.56|310.72|307.92|310.18|307.38|0
1624588500000|2021-06-25 02:35:00|310.54|307.74|310.63|307.83|310.72|307.92|310.36|307.56|0
1624588800000|2021-06-25 02:40:00|310.72|307.92|311.08|308.28|311.26|308.46|310.72|307.92|0
1624589100000|2021-06-25 02:45:00|310.9|308.1|310.9|308.1|311.08|308.28|310.72|307.92|0
1624589400000|2021-06-25 02:50:00|311.08|308.28|311.26|308.46|311.26|308.46|311.08|308.28|0
1624589700000|2021-06-25 02:55:00|311.08|308.28|310.72|307.92|311.26|308.46|310.53|307.73|0
1624590000000|2021-06-25 03:00:00|310.53|307.73|311.08|308.28|311.08|308.28|310.35|307.55|0
1624590300000|2021-06-25 03:05:00|310.9|308.1|310.71|307.91|310.9|308.1|310.71|307.91|0
1624590600000|2021-06-25 03:10:00|310.89|308.09|310.63|307.83|311.08|308.28|310.53|307.73|0
1624590900000|2021-06-25 03:15:00|310.71|307.91|309.99|307.19|310.71|307.91|309.99|307.19|0
1624591200000|2021-06-25 03:20:00|310.17|307.37|309.99|307.19|310.17|307.37|309.9|307.1|0
1624591500000|2021-06-25 03:25:00|309.98|307.18|309.98|307.18|310.35|307.55|309.98|307.18|0
1624591800000|2021-06-25 03:30:00|309.8|307|310.34|307.54|310.53|307.73|309.8|307|0
1624592100000|2021-06-25 03:35:00|310.53|307.73|309.26|306.46|310.53|307.73|309.26|306.46|0
1624592400000|2021-06-25 03:40:00|309.35|306.55|308.71|305.91|309.44|306.64|308.71|305.91|0
1624592700000|2021-06-25 03:45:00|308.9|306.1|308.71|305.91|309.08|306.28|308.71|305.91|0
1624593000000|2021-06-25 03:50:00|308.89|306.09|309.07|306.27|309.07|306.27|308.63|305.83|0
1624593300000|2021-06-25 03:55:00|309.17|306.37|308.89|306.09|309.25|306.45|308.89|306.09|0
1624593600000|2021-06-25 04:00:00|308.71|305.91|309.07|306.27|309.07|306.27|308.71|305.91|0
1624593900000|2021-06-25 04:05:00|308.98|306.18|309.43|306.63|309.43|306.63|308.89|306.09|0
1624594200000|2021-06-25 04:10:00|309.52|306.72|309.61|306.81|309.61|306.81|309.43|306.63|0
1624594500000|2021-06-25 04:15:00|309.7|306.9|309.61|306.81|309.7|306.9|309.43|306.63|0
1624594800000|2021-06-25 04:20:00|309.43|306.63|309.43|306.63|309.61|306.81|309.43|306.63|0
1624595100000|2021-06-25 04:25:00|309.52|306.72|309.97|307.17|309.97|307.17|309.43|306.63|0
1624595400000|2021-06-25 04:30:00|310.51|307.71|311.05|308.25|311.06|308.26|310.51|307.71|0
1624595700000|2021-06-25 04:35:00|311.24|308.44|311.24|308.44|311.42|308.62|311.05|308.25|0
1624596000000|2021-06-25 04:40:00|311.15|308.35|311.05|308.25|311.15|308.35|310.87|308.07|0
1624596300000|2021-06-25 04:45:00|311.23|308.43|310.87|308.07|311.23|308.43|310.78|307.98|0
1624596600000|2021-06-25 04:50:00|310.69|307.89|310.87|308.07|311.05|308.25|310.69|307.89|0
1624596900000|2021-06-25 04:55:00|311.05|308.25|311.05|308.25|311.23|308.43|310.69|307.89|0
1624597200000|2021-06-25 05:00:00|310.32|307.52|309.96|307.16|310.69|307.89|309.96|307.16|0
1624597500000|2021-06-25 05:05:00|310.05|307.25|310.32|307.52|310.32|307.52|309.96|307.16|0
1624597800000|2021-06-25 05:10:00|310.14|307.34|310.5|307.7|310.68|307.88|310.14|307.34|0
1624598100000|2021-06-25 05:15:00|310.68|307.88|311.23|308.43|311.41|308.61|310.68|307.88|0
1624598400000|2021-06-25 05:20:00|311.04|308.24|311.04|308.24|311.41|308.61|310.86|308.06|0
1624598700000|2021-06-25 05:25:00|311.22|308.42|310.5|307.7|311.22|308.42|310.5|307.7|0
1624599000000|2021-06-25 05:30:00|310.68|307.88|310.68|307.88|311.04|308.24|310.5|307.7|0
1624599300000|2021-06-25 05:35:00|310.86|308.06|311.22|308.42|311.22|308.42|310.86|308.06|0
1624599600000|2021-06-25 05:40:00|311.04|308.24|310.49|307.69|311.04|308.24|310.49|307.69|0
1624599900000|2021-06-25 05:45:00|310.67|307.87|310.04|307.24|310.67|307.87|309.95|307.15|0
1624600200000|2021-06-25 05:50:00|309.95|307.15|309.95|307.15|310.13|307.33|309.77|306.97|0
1624600500000|2021-06-25 05:55:00|309.77|306.97|309.95|307.15|310.13|307.33|309.41|306.61|0
1624600800000|2021-06-25 06:00:00|309.77|306.97|311.58|308.78|311.58|308.78|309.77|306.97|0
1624601100000|2021-06-25 06:05:00|311.76|308.96|311.58|308.78|311.94|309.14|310.85|308.05|0
1624601400000|2021-06-25 06:10:00|311.39|308.59|311.57|308.77|312.48|309.68|311.39|308.59|0
1624601700000|2021-06-25 06:15:00|311.76|308.96|312.3|309.5|312.66|309.86|311.57|308.77|0
1624602000000|2021-06-25 06:20:00|312.12|309.32|312.48|309.68|312.48|309.68|311.67|308.87|0
1624602300000|2021-06-25 06:25:00|312.39|309.59|312.66|309.86|312.84|310.04|312.39|309.59|0
1624602600000|2021-06-25 06:30:00|312.76|309.96|312.84|310.04|313.12|310.32|312.48|309.68|0
1624602900000|2021-06-25 06:35:00|312.75|309.95|312.29|309.49|312.84|310.04|312.11|309.31|0
1624603200000|2021-06-25 06:40:00|312.48|309.68|312.48|309.68|312.48|309.68|311.75|308.95|0
1624603500000|2021-06-25 06:45:00|312.66|309.86|312.84|310.04|313.02|310.22|312.02|309.22|0
1624603800000|2021-06-25 06:50:00|312.66|309.86|312.29|309.49|312.66|309.86|312.29|309.49|0
1624604100000|2021-06-25 06:55:00|312.47|309.67|312.84|310.04|313.38|310.58|312.47|309.67|0
1624604400000|2021-06-25 07:00:00|312.65|309.85|313.02|310.22|313.56|310.76|312.47|309.67|0
1624604700000|2021-06-25 07:05:00|312.82|310.42|312.63|310.23|313.18|310.78|312.27|309.87|0
1624605000000|2021-06-25 07:10:00|312.45|310.05|312.91|310.51|313|310.6|312.27|309.87|0
1624605300000|2021-06-25 07:15:00|312.81|310.41|314.45|312.05|314.45|312.05|312.81|310.41|0
1624605600000|2021-06-25 07:20:00|314.63|312.23|315.18|312.78|315.91|313.51|314.27|311.87|0
1624605900000|2021-06-25 07:25:00|315.55|313.15|313.72|311.32|315.55|313.15|313.36|310.96|0
1624606200000|2021-06-25 07:30:00|313.82|311.42|313.35|310.95|314.27|311.87|312.81|310.41|0
1624606500000|2021-06-25 07:35:00|313.54|311.14|313.27|310.87|314.08|311.68|313.17|310.77|0
1624606800000|2021-06-25 07:40:00|313.17|310.77|312.62|310.22|313.35|310.95|312.62|310.22|0
1624607100000|2021-06-25 07:45:00|312.81|310.41|312.08|309.68|312.99|310.59|312.08|309.68|0
1624607400000|2021-06-25 07:50:00|312.17|309.77|312.26|309.86|312.9|310.5|312.08|309.68|0
1624607700000|2021-06-25 07:55:00|312.44|310.04|312.8|310.4|312.98|310.58|312.35|309.95|0
1624608000000|2021-06-25 08:00:00|312.62|310.22|312.8|310.4|312.8|310.4|312.44|310.04|0
1624608300000|2021-06-25 08:05:00|312.98|310.58|312.62|310.22|314.26|311.86|312.62|310.22|0
1624608600000|2021-06-25 08:10:00|312.71|310.31|312.8|310.4|313.53|311.13|312.62|310.22|0
1624608900000|2021-06-25 08:15:00|312.98|310.58|311.52|309.12|313.71|311.31|311.34|308.94|0
1624609200000|2021-06-25 08:20:00|311.62|309.22|312.43|310.03|312.43|310.03|311.34|308.94|0
1624609500000|2021-06-25 08:25:00|312.25|309.85|312.61|310.21|313.34|310.94|312.25|309.85|0
1624609800000|2021-06-25 08:30:00|312.43|310.03|311.98|309.58|312.61|310.21|311.7|309.3|0
1624610100000|2021-06-25 08:35:00|312.07|309.67|312.43|310.03|312.43|310.03|311.52|309.12|0
1624610400000|2021-06-25 08:40:00|312.52|310.12|312.52|310.12|312.61|310.21|312.25|309.85|0
1624610700000|2021-06-25 08:45:00|312.43|310.03|311.88|309.48|312.61|310.21|311.88|309.48|0
1624611000000|2021-06-25 08:50:00|312.06|309.66|311.88|309.48|312.06|309.66|311.34|308.94|0
1624611300000|2021-06-25 08:55:00|312.06|309.66|312.06|309.66|312.24|309.84|311.7|309.3|0
1624611600000|2021-06-25 09:00:00|312.15|309.75|312.24|309.84|312.6|310.2|312.06|309.66|0
1624611900000|2021-06-25 09:05:00|312.06|309.66|312.42|310.02|312.6|310.2|311.88|309.48|0
1624612200000|2021-06-25 09:10:00|312.52|310.12|312.24|309.84|313.15|310.75|312.24|309.84|0
1624612500000|2021-06-25 09:15:00|312.42|310.02|313.15|310.75|313.15|310.75|312.06|309.66|0
1624612800000|2021-06-25 09:20:00|312.96|310.56|312.24|309.84|313.51|311.11|312.24|309.84|0
1624613100000|2021-06-25 09:25:00|312.33|309.93|312.6|310.2|312.78|310.38|312.23|309.83|0
1624613400000|2021-06-25 09:30:00|312.42|310.02|312.42|310.02|312.78|310.38|312.23|309.83|0
1624613700000|2021-06-25 09:35:00|312.6|310.2|311.87|309.47|312.78|310.38|311.87|309.47|0
1624614000000|2021-06-25 09:40:00|311.96|309.56|310.6|308.2|312.05|309.65|310.05|307.65|0
1624614300000|2021-06-25 09:45:00|310.42|308.02|310.41|308.01|310.78|308.38|310.23|307.83|0
1624614600000|2021-06-25 09:50:00|310.33|307.93|309.87|307.47|310.6|308.2|309.51|307.11|0
1624614900000|2021-06-25 09:55:00|310.05|307.65|310.41|308.01|310.77|308.37|309.87|307.47|0
1624615200000|2021-06-25 10:00:00|310.59|308.19|311.32|308.92|311.32|308.92|310.41|308.01|0
1624615500000|2021-06-25 10:05:00|311.14|308.74|311.32|308.92|311.5|309.1|310.95|308.55|0
1624615800000|2021-06-25 10:10:00|311.13|308.73|311.68|309.28|311.86|309.46|311.13|308.73|0
1624616100000|2021-06-25 10:15:00|311.86|309.46|311.77|309.37|311.86|309.46|311.31|308.91|0
1624616400000|2021-06-25 10:20:00|311.86|309.46|311.49|309.09|311.86|309.46|310.95|308.55|0
1624616700000|2021-06-25 10:25:00|311.31|308.91|311.67|309.27|312.22|309.82|311.31|308.91|0
1624617000000|2021-06-25 10:30:00|311.49|309.09|311.13|308.73|311.49|309.09|311.13|308.73|0
1624617300000|2021-06-25 10:35:00|310.95|308.55|310.4|308|311.04|308.64|310.22|307.82|0
1624617600000|2021-06-25 10:40:00|310.58|308.18|310.58|308.18|311.13|308.73|310.58|308.18|0
1624617900000|2021-06-25 10:45:00|310.76|308.36|310.58|308.18|310.94|308.54|310.4|308|0
1624618200000|2021-06-25 10:50:00|310.67|308.27|310.76|308.36|310.94|308.54|310.58|308.18|0
1624618500000|2021-06-25 10:55:00|310.58|308.18|310.22|307.82|310.76|308.36|310.03|307.63|0
1624618800000|2021-06-25 11:00:00|310.03|307.63|310.03|307.63|310.4|308|309.67|307.27|0
1624619100000|2021-06-25 11:05:00|310.21|307.81|310.39|307.99|310.58|308.18|310.03|307.63|0
1624619400000|2021-06-25 11:10:00|310.21|307.81|310.76|308.36|310.94|308.54|310.21|307.81|0
1624619700000|2021-06-25 11:15:00|310.85|308.45|310.75|308.35|311.12|308.72|310.75|308.35|0
1624620000000|2021-06-25 11:20:00|310.57|308.17|310.21|307.81|310.75|308.35|310.21|307.81|0
1624620300000|2021-06-25 11:25:00|310.39|307.99|310.3|307.9|310.57|308.17|309.94|307.54|0
1624620600000|2021-06-25 11:30:00|310.21|307.81|310.93|308.53|311.39|308.99|310.03|307.63|0
1624620900000|2021-06-25 11:35:00|311.11|308.71|310.57|308.17|311.48|309.08|310.39|307.99|0
1624621200000|2021-06-25 11:40:00|310.75|308.35|310.75|308.35|311.29|308.89|310.39|307.99|0
1624621500000|2021-06-25 11:45:00|310.84|308.44|311.29|308.89|311.47|309.07|310.84|308.44|0
1624621800000|2021-06-25 11:50:00|311.39|308.99|312.02|309.62|312.02|309.62|311.29|308.89|0
1624622100000|2021-06-25 11:55:00|312.38|309.98|312.38|309.98|313.11|310.71|312.2|309.8|0
1624622400000|2021-06-25 12:00:00|312.2|309.8|311.29|308.89|312.38|309.98|311.29|308.89|0
1624622700000|2021-06-25 12:05:00|311.2|308.8|311.47|309.07|311.47|309.07|311.11|308.71|0
1624623000000|2021-06-25 12:10:00|311.29|308.89|311.65|309.25|312.01|309.61|311.29|308.89|0
1624623300000|2021-06-25 12:15:00|311.56|309.16|311.65|309.25|311.83|309.43|311.47|309.07|0
1624623600000|2021-06-25 12:20:00|311.47|309.07|310.92|308.52|311.65|309.25|310.74|308.34|0
1624623900000|2021-06-25 12:25:00|311.1|308.7|312.65|310.25|312.65|310.25|310.74|308.34|0
1624624200000|2021-06-25 12:30:00|312.56|310.16|308.39|305.99|312.56|310.16|307.48|305.08|0
1624624500000|2021-06-25 12:35:00|308.3|305.9|309.47|307.07|309.47|307.07|307.3|304.9|0
1624624800000|2021-06-25 12:40:00|309.11|306.71|308.75|306.35|309.47|307.07|308.38|305.98|0
1624625100000|2021-06-25 12:45:00|309.11|306.71|309.11|306.71|309.47|307.07|308.75|306.35|0
1624625400000|2021-06-25 12:50:00|309.02|306.62|308.84|306.44|309.29|306.89|308.38|305.98|0
1624625700000|2021-06-25 12:55:00|308.74|306.34|308.38|305.98|308.92|306.52|308.38|305.98|0
1624626000000|2021-06-25 13:00:00|308.47|306.07|308.02|305.62|308.56|306.16|308.02|305.62|0
1624626300000|2021-06-25 13:05:00|308.2|305.8|307.84|305.44|308.2|305.8|307.66|305.26|0
1624626600000|2021-06-25 13:10:00|307.66|305.26|307.65|305.25|308.2|305.8|307.65|305.25|0
1624626900000|2021-06-25 13:15:00|307.47|305.07|307.83|305.43|308.01|305.61|307.47|305.07|0
1624627200000|2021-06-25 13:20:00|308.01|305.61|307.47|305.07|308.19|305.79|307.47|305.07|0
1624627500000|2021-06-25 13:25:00|307.83|305.43|308.01|305.61|308.37|305.97|307.47|305.07|0
1624627800000|2021-06-25 13:30:00|307.11|304.71|308.55|306.15|308.73|306.33|306.75|304.35|0
1624628100000|2021-06-25 13:35:00|308.73|306.33|308.55|306.15|310.54|308.14|308.55|306.15|0
1624628400000|2021-06-25 13:40:00|308.37|305.97|308.73|306.33|309.27|306.87|307.47|305.07|0
1624628700000|2021-06-25 13:45:00|308.55|306.15|308.01|305.61|308.91|306.51|307.28|304.88|0
1624629000000|2021-06-25 13:50:00|308.19|305.79|307.82|305.42|308.19|305.79|307.28|304.88|0
1624629300000|2021-06-25 13:55:00|307.64|305.24|308.73|306.33|310.36|307.96|307.46|305.06|0
1624629600000|2021-06-25 14:00:00|308.55|306.15|307.46|305.06|310.17|307.77|307.28|304.88|0
1624629900000|2021-06-25 14:05:00|307.64|305.24|306.92|304.52|307.82|305.42|306.02|303.62|0
1624630200000|2021-06-25 14:10:00|307.1|304.7|306.38|303.98|307.82|305.42|306.2|303.8|0
1624630500000|2021-06-25 14:15:00|306.2|303.8|305.3|302.9|306.56|304.16|305.12|302.72|0
1624630800000|2021-06-25 14:20:00|305.48|303.08|305.12|302.72|305.66|303.26|305.12|302.72|0
1624631100000|2021-06-25 14:25:00|305.3|302.9|304.93|302.53|305.3|302.9|304.04|301.64|0
1624631400000|2021-06-25 14:30:00|304.76|302.36|305.11|302.71|305.29|302.89|304.31|301.91|0
1624631700000|2021-06-25 14:35:00|304.93|302.53|306.37|303.97|306.37|303.97|304.93|302.53|0
1624632000000|2021-06-25 14:40:00|306.46|304.06|306.91|304.51|306.91|304.51|305.83|303.43|0
1624632300000|2021-06-25 14:45:00|306.73|304.33|306.55|304.15|307.09|304.69|306.37|303.97|0
1624632600000|2021-06-25 14:50:00|306.73|304.33|307.63|305.23|307.81|305.41|306.37|303.97|0
1624632900000|2021-06-25 14:55:00|307.72|305.32|307.99|305.59|308.17|305.77|307.63|305.23|0
1624633200000|2021-06-25 15:00:00|307.81|305.41|307.81|305.41|308.35|305.95|307.63|305.23|0
1624633500000|2021-06-25 15:05:00|307.63|305.23|307.08|304.68|308.35|305.95|307.08|304.68|0
1624633800000|2021-06-25 15:10:00|307.26|304.86|306.18|303.78|307.44|305.04|306|303.6|0
1624634100000|2021-06-25 15:15:00|306.36|303.96|306.36|303.96|306.72|304.32|306|303.6|0
1624634400000|2021-06-25 15:20:00|306.54|304.14|306|303.6|306.54|304.14|305.28|302.88|0
1624634700000|2021-06-25 15:25:00|305.82|303.42|305.28|302.88|306|303.6|305.28|302.88|0
1624635000000|2021-06-25 15:30:00|305.1|302.7|304.92|302.52|306|303.6|304.92|302.52|0
1624635300000|2021-06-25 15:35:00|305.1|302.7|305.46|303.06|305.46|303.06|304.92|302.52|0
1624635600000|2021-06-25 15:40:00|305.28|302.88|305.63|303.23|305.81|303.41|304.92|302.52|0
1624635900000|2021-06-25 15:45:00|305.45|303.05|305.81|303.41|305.99|303.59|305.45|303.05|0
1624636200000|2021-06-25 15:50:00|305.99|303.59|305.63|303.23|306.35|303.95|305.63|303.23|0
1624636500000|2021-06-25 15:55:00|305.45|303.05|305.09|302.69|305.45|303.05|305.09|302.69|0
1624636800000|2021-06-25 16:00:00|305.27|302.87|305.45|303.05|305.81|303.41|305.18|302.78|0
1624637100000|2021-06-25 16:05:00|305.63|303.23|304.91|302.51|305.63|303.23|304.91|302.51|0
1624637400000|2021-06-25 16:10:00|305.09|302.69|305.09|302.69|305.63|303.23|304.91|302.51|0
1624637700000|2021-06-25 16:15:00|305.27|302.87|304.91|302.51|305.45|303.05|304.91|302.51|0
1624638000000|2021-06-25 16:20:00|304.73|302.33|305.27|302.87|305.45|303.05|304.73|302.33|0
1624638300000|2021-06-25 16:25:00|305.26|302.86|306.52|304.12|306.7|304.3|305.09|302.69|0
1624638600000|2021-06-25 16:30:00|306.34|303.94|305.62|303.22|306.52|304.12|305.44|303.04|0
1624638900000|2021-06-25 16:35:00|305.8|303.4|305.44|303.04|306.16|303.76|305.44|303.04|0
1624639200000|2021-06-25 16:40:00|305.26|302.86|305.08|302.68|305.44|303.04|305.08|302.68|0
1624639500000|2021-06-25 16:45:00|305.26|302.86|305.62|303.22|305.8|303.4|304.9|302.5|0
1624639800000|2021-06-25 16:50:00|305.71|303.31|304.43|302.03|306.14|303.74|303.98|301.58|0
1624640100000|2021-06-25 16:55:00|304.25|301.85|304.43|302.03|304.97|302.57|304.25|301.85|0
1624640400000|2021-06-25 17:00:00|304.25|301.85|304.97|302.57|305.33|302.93|304.25|301.85|0
1624640700000|2021-06-25 17:05:00|304.79|302.39|305.15|302.75|305.33|302.93|304.43|302.03|0
1624641000000|2021-06-25 17:10:00|304.97|302.57|306.05|303.65|306.05|303.65|304.97|302.57|0
1624641300000|2021-06-25 17:15:00|305.87|303.47|305.33|302.93|305.87|303.47|305.15|302.75|0
1624641600000|2021-06-25 17:20:00|305.51|303.11|305.33|302.93|305.69|303.29|304.78|302.38|0
1624641900000|2021-06-25 17:25:00|305.51|303.11|305.32|302.92|305.78|303.38|305.14|302.74|0
1624642200000|2021-06-25 17:30:00|305.5|303.1|306.23|303.83|306.59|304.19|305.32|302.92|0
1624642500000|2021-06-25 17:35:00|306.41|304.01|306.59|304.19|306.77|304.37|306.22|303.82|0
1624642800000|2021-06-25 17:40:00|306.77|304.37|305.68|303.28|306.77|304.37|305.68|303.28|0
1624643100000|2021-06-25 17:45:00|305.86|303.46|305.32|302.92|305.86|303.46|305.14|302.74|0
1624643400000|2021-06-25 17:50:00|305.5|303.1|304.6|302.2|305.5|303.1|304.6|302.2|0
1624643700000|2021-06-25 17:55:00|304.51|302.11|304.78|302.38|304.96|302.56|304.24|301.84|0
1624644000000|2021-06-25 18:00:00|304.6|302.2|304.87|302.47|305.5|303.1|304.6|302.2|0
1624644300000|2021-06-25 18:05:00|304.77|302.37|304.41|302.01|304.95|302.55|304.23|301.83|0
1624644600000|2021-06-25 18:10:00|304.59|302.19|304.05|301.65|304.77|302.37|303.87|301.47|0
1624644900000|2021-06-25 18:15:00|304.23|301.83|303.69|301.29|304.41|302.01|303.69|301.29|0
1624645200000|2021-06-25 18:20:00|303.87|301.47|303.6|301.2|303.87|301.47|303.33|300.93|0
1624645500000|2021-06-25 18:25:00|303.69|301.29|303.69|301.29|303.87|301.47|303.51|301.11|0
1624645800000|2021-06-25 18:30:00|303.87|301.47|303.51|301.11|304.23|301.83|303.33|300.93|0
1624646100000|2021-06-25 18:35:00|303.33|300.93|302.97|300.57|303.51|301.11|302.97|300.57|0
1624646400000|2021-06-25 18:40:00|303.33|300.93|302.79|300.39|303.51|301.11|302.25|299.85|0
1624646700000|2021-06-25 18:45:00|302.61|300.21|303.24|300.84|303.5|301.1|302.61|300.21|0
1624647000000|2021-06-25 18:50:00|303.14|300.74|302.6|300.2|303.32|300.92|302.42|300.02|0
1624647300000|2021-06-25 18:55:00|302.52|300.12|302.42|300.02|302.96|300.56|301.88|299.48|0
1624647600000|2021-06-25 19:00:00|302.24|299.84|301.7|299.3|302.6|300.2|300.81|298.41|0
1624647900000|2021-06-25 19:05:00|301.52|299.12|300.81|298.41|301.52|299.12|300.45|298.05|0
1624648200000|2021-06-25 19:10:00|300.63|298.23|300.78|298.38|301.5|299.1|300.63|298.23|0
1624648500000|2021-06-25 19:15:00|300.6|298.2|301.14|298.74|301.14|298.74|299.71|297.31|0
1624648800000|2021-06-25 19:20:00|301.32|298.92|301.68|299.28|302.39|299.99|301.32|298.92|0
1624649100000|2021-06-25 19:25:00|301.85|299.45|302.21|299.81|302.39|299.99|301.5|299.1|0
1624649400000|2021-06-25 19:30:00|302.39|299.99|303.29|300.89|303.29|300.89|302.03|299.63|0
1624649700000|2021-06-25 19:35:00|303.11|300.71|302.21|299.81|303.29|300.89|301.67|299.27|0
1624650000000|2021-06-25 19:40:00|302.03|299.63|302.93|300.53|303.1|300.7|301.13|298.73|0
1624650300000|2021-06-25 19:45:00|303.1|300.7|303.28|300.88|303.28|300.88|302.12|299.72|0
1624650600000|2021-06-25 19:50:00|302.74|300.34|302.21|299.81|303.46|301.06|298.63|296.23|0
1624650900000|2021-06-25 19:55:00|302.03|299.63|302.92|300.52|302.92|300.52|300.59|298.19|0
1624651200000|2021-06-25 20:00:00|302.74|300.34|301.67|299.27|302.74|300.34|300.77|298.37|0
1624651500000|2021-06-25 20:05:00|301.84|299.44|303.28|300.88|303.28|300.88|301.84|299.44|0
1624651800000|2021-06-25 20:10:00|303.46|301.06|302.11|299.71|303.64|301.24|301.84|299.44|0
1624863900000|2021-06-28 07:05:00|300.41|298.01|298.26|295.86|300.59|298.19|297.91|295.51|0
1624864200000|2021-06-28 07:10:00|298.18|295.78|299.26|296.86|299.62|297.22|298.08|295.68|0
1624864500000|2021-06-28 07:15:00|299.08|296.68|298.9|296.5|299.08|296.68|298.37|295.97|0
1624864800000|2021-06-28 07:20:00|299.08|296.68|298.54|296.14|299.08|296.68|298.46|296.06|0
1624865100000|2021-06-28 07:25:00|298.37|295.97|298.72|296.32|299.08|296.68|298.36|295.96|0
1624865400000|2021-06-28 07:30:00|298.81|296.41|298.72|296.32|299.08|296.68|298.19|295.79|0
1624865700000|2021-06-28 07:35:00|298.63|296.23|298.81|296.41|299.25|296.85|298.36|295.96|0
1624866000000|2021-06-28 07:40:00|298.9|296.5|299.79|297.39|299.79|297.39|298.72|296.32|0
1624866300000|2021-06-28 07:45:00|299.88|297.48|299.96|297.56|300.14|297.74|299.07|296.67|0
1624866600000|2021-06-28 07:50:00|300.14|297.74|300.5|298.1|300.5|298.1|299.43|297.03|0
1624866900000|2021-06-28 07:55:00|300.32|297.92|300.67|298.27|300.85|298.45|300.14|297.74|0
1624867200000|2021-06-28 08:00:00|300.77|298.37|301.03|298.63|301.21|298.81|300.14|297.74|0
1624867500000|2021-06-28 08:05:00|301.21|298.81|301.57|299.17|301.92|299.52|300.85|298.45|0
1624867800000|2021-06-28 08:10:00|301.74|299.34|300.85|298.45|301.92|299.52|300.67|298.27|0
1624868100000|2021-06-28 08:15:00|301.39|298.99|301.56|299.16|301.74|299.34|300.85|298.45|0
1624868400000|2021-06-28 08:20:00|301.66|299.26|303.71|301.31|303.89|301.49|301.38|298.98|0
1624868700000|2021-06-28 08:25:00|303.53|301.13|304.07|301.67|304.07|301.67|302.99|300.59|0
1624869000000|2021-06-28 08:30:00|303.89|301.49|302.81|300.41|303.98|301.58|302.81|300.41|0
1624869300000|2021-06-28 08:35:00|302.99|300.59|302.91|300.51|303.17|300.77|302.63|300.23|0
1624869600000|2021-06-28 08:40:00|302.99|300.59|302.9|300.5|303.35|300.95|302.63|300.23|0
1624869900000|2021-06-28 08:45:00|302.99|300.59|302.27|299.87|303.35|300.95|302.09|299.69|0
1624870200000|2021-06-28 08:50:00|302.09|299.69|301.55|299.15|302.45|300.05|301.55|299.15|0
1624870500000|2021-06-28 08:55:00|301.73|299.33|300.84|298.44|301.73|299.33|300.84|298.44|0
1624870800000|2021-06-28 09:00:00|300.93|298.53|301.01|298.61|301.19|298.79|300.3|297.9|0
1624871100000|2021-06-28 09:05:00|301.19|298.79|301.73|299.33|301.91|299.51|301.01|298.61|0
1624871400000|2021-06-28 09:10:00|301.91|299.51|300.65|298.25|301.91|299.51|300.65|298.25|0
1624871700000|2021-06-28 09:15:00|300.83|298.43|301.28|298.88|301.37|298.97|300.83|298.43|0
1624872000000|2021-06-28 09:20:00|301.19|298.79|301.19|298.79|301.37|298.97|300.83|298.43|0
1624872300000|2021-06-28 09:25:00|301.37|298.97|301.01|298.61|301.55|299.15|300.74|298.34|0
1624872600000|2021-06-28 09:30:00|300.92|298.52|301.01|298.61|301.9|299.5|300.83|298.43|0
1624872900000|2021-06-28 09:35:00|301.1|298.7|301.18|298.78|301.72|299.32|301.1|298.7|0
1624873200000|2021-06-28 09:40:00|301.28|298.88|300.74|298.34|301.54|299.14|300.65|298.25|0
1624873500000|2021-06-28 09:45:00|300.83|298.43|301.36|298.96|301.36|298.96|300.29|297.89|0
1624873800000|2021-06-28 09:50:00|301.54|299.14|302.25|299.85|302.43|300.03|301.54|299.14|0
1624874100000|2021-06-28 09:55:00|302.17|299.77|301|298.6|302.25|299.85|301|298.6|0
1624874400000|2021-06-28 10:00:00|301.18|298.78|301.18|298.78|301.54|299.14|301|298.6|0
1624874700000|2021-06-28 10:05:00|301.36|298.96|301.89|299.49|301.89|299.49|301.36|298.96|0
1624875000000|2021-06-28 10:10:00|301.81|299.41|301.89|299.49|302.07|299.67|301.53|299.13|0
1624875300000|2021-06-28 10:15:00|302.07|299.67|303.68|301.28|303.68|301.28|302.07|299.67|0
1624875600000|2021-06-28 10:20:00|303.86|301.46|303.86|301.46|304.4|302|303.5|301.1|0
1624875900000|2021-06-28 10:25:00|303.96|301.56|303.32|300.92|304.4|302|303.14|300.74|0
1624876200000|2021-06-28 10:30:00|303.5|301.1|303.86|301.46|304.4|302|303.32|300.92|0
1624876500000|2021-06-28 10:35:00|304.04|301.64|303.86|301.46|304.4|302|303.86|301.46|0
1624876800000|2021-06-28 10:40:00|303.68|301.28|303.32|300.92|304.04|301.64|303.14|300.74|0
1624877100000|2021-06-28 10:45:00|303.5|301.1|302.42|300.02|303.5|301.1|302.24|299.84|0
1624877400000|2021-06-28 10:50:00|302.24|299.84|302.06|299.66|302.6|300.2|302.06|299.66|0
1624877700000|2021-06-28 10:55:00|302.24|299.84|302.06|299.66|302.33|299.93|301.7|299.3|0
1624878000000|2021-06-28 11:00:00|301.7|299.3|301.7|299.3|302.42|300.02|301.52|299.12|0
1624878300000|2021-06-28 11:05:00|301.34|298.94|301.52|299.12|301.7|299.3|300.98|298.58|0
1624878600000|2021-06-28 11:10:00|301.43|299.03|301.61|299.21|301.7|299.3|301.16|298.76|0
1624878900000|2021-06-28 11:15:00|301.52|299.12|300.8|298.4|301.79|299.39|300.8|298.4|0
1624879200000|2021-06-28 11:20:00|300.98|298.58|299.37|296.97|300.98|298.58|299.02|296.62|0
1624879500000|2021-06-28 11:25:00|299.19|296.79|300.26|297.86|300.44|298.04|299.19|296.79|0
1624879800000|2021-06-28 11:30:00|300.08|297.68|300.08|297.68|300.62|298.22|299.73|297.33|0
1624880100000|2021-06-28 11:35:00|300.18|297.78|300.08|297.68|300.71|298.31|299.73|297.33|0
1624880400000|2021-06-28 11:40:00|300.26|297.86|301.69|299.29|301.69|299.29|300.26|297.86|0
1624880700000|2021-06-28 11:45:00|301.6|299.2|300.61|298.21|301.6|299.2|300.44|298.04|0
1624881000000|2021-06-28 11:50:00|300.53|298.13|300.97|298.57|301.33|298.93|300.44|298.04|0
1624881300000|2021-06-28 11:55:00|301.15|298.75|300.88|298.48|302.22|299.82|300.88|298.48|0
1624881600000|2021-06-28 12:00:00|300.79|298.39|301.86|299.46|301.86|299.46|300.43|298.03|0
1624881900000|2021-06-28 12:05:00|301.68|299.28|301.5|299.1|301.86|299.46|301.15|298.75|0
1624882200000|2021-06-28 12:10:00|301.6|299.2|301.14|298.74|301.68|299.28|301.14|298.74|0
1624882500000|2021-06-28 12:15:00|300.97|298.57|301.32|298.92|301.32|298.92|300.61|298.21|0
1624882800000|2021-06-28 12:20:00|301.14|298.74|300.78|298.38|301.32|298.92|300.43|298.03|0
1624883100000|2021-06-28 12:25:00|300.88|298.48|299.36|296.96|301.14|298.74|299.36|296.96|0
1624883400000|2021-06-28 12:30:00|299.18|296.78|299.53|297.13|299.89|297.49|299|296.6|0
1624883700000|2021-06-28 12:35:00|299.71|297.31|299|296.6|299.71|297.31|298.28|295.88|0
1624884000000|2021-06-28 12:40:00|298.91|296.51|298.99|296.59|299.35|296.95|298.64|296.24|0
1624884300000|2021-06-28 12:45:00|299.17|296.77|298.99|296.59|299.35|296.95|298.82|296.42|0
1624884600000|2021-06-28 12:50:00|298.82|296.42|298.46|296.06|299.17|296.77|298.46|296.06|0
1624884900000|2021-06-28 12:55:00|298.28|295.88|297.57|295.17|298.28|295.88|297.39|294.99|0
1624885200000|2021-06-28 13:00:00|297.75|295.35|297.92|295.52|298.28|295.88|297.74|295.34|0
1624885500000|2021-06-28 13:05:00|298.01|295.61|297.92|295.52|298.19|295.79|297.74|295.34|0
1624885800000|2021-06-28 13:10:00|298.01|295.61|297.56|295.16|298.1|295.7|297.21|294.81|0
1624886100000|2021-06-28 13:15:00|297.39|294.99|297.3|294.9|297.92|295.52|297.21|294.81|0
1624886400000|2021-06-28 13:20:00|297.38|294.98|297.38|294.98|297.56|295.16|296.67|294.27|0
1624886700000|2021-06-28 13:25:00|297.56|295.16|298.27|295.87|298.45|296.05|297.38|294.98|0
1624887000000|2021-06-28 13:30:00|298.45|296.05|298.98|296.58|299.34|296.94|297.91|295.51|0
1624887300000|2021-06-28 13:35:00|298.8|296.4|301.3|298.9|301.48|299.08|298.45|296.05|0
1624887600000|2021-06-28 13:40:00|301.39|298.99|302.78|300.38|305.3|302.9|301.12|298.72|0
1624887900000|2021-06-28 13:45:00|302.42|300.02|304.22|301.82|305.84|303.44|302.42|300.02|0
1624888200000|2021-06-28 13:50:00|304.4|302|302.96|300.56|305.48|303.08|302.6|300.2|0
1624888500000|2021-06-28 13:55:00|302.78|300.38|301.25|298.85|303.14|300.74|300.98|298.58|0
1624888800000|2021-06-28 14:00:00|301.16|298.76|302.69|300.29|302.95|300.55|300.26|297.86|0
1624889100000|2021-06-28 14:05:00|302.77|300.37|302.59|300.19|303.49|301.09|302.23|299.83|0
1624889400000|2021-06-28 14:10:00|302.41|300.01|302.05|299.65|302.77|300.37|301.51|299.11|0
1624889700000|2021-06-28 14:15:00|302.23|299.83|301.15|298.75|303.22|300.82|300.8|298.4|0
1624890000000|2021-06-28 14:20:00|300.97|298.57|301.69|299.29|302.59|300.19|300.97|298.57|0
1624890300000|2021-06-28 14:25:00|301.87|299.47|301.33|298.93|302.05|299.65|301.15|298.75|0
1624890600000|2021-06-28 14:30:00|301.51|299.11|300.89|298.49|302.05|299.65|300.79|298.39|0
1624890900000|2021-06-28 14:35:00|300.97|298.57|302.76|300.36|302.95|300.55|300.79|298.39|0
1624891200000|2021-06-28 14:40:00|302.68|300.28|302.76|300.36|303.12|300.72|302.05|299.65|0
1624891500000|2021-06-28 14:45:00|302.68|300.28|302.4|300|303.22|300.82|301.86|299.46|0
1624891800000|2021-06-28 14:50:00|302.22|299.82|300.43|298.03|302.22|299.82|299.89|297.49|0
1624892100000|2021-06-28 14:55:00|300.61|298.21|302.58|300.18|302.58|300.18|300.61|298.21|0
1624892400000|2021-06-28 15:00:00|302.4|300|301.5|299.1|303.48|301.08|301.5|299.1|0
1624892700000|2021-06-28 15:05:00|301.32|298.92|301.68|299.28|301.86|299.46|300.43|298.03|0
1624893000000|2021-06-28 15:10:00|302.04|299.64|302.76|300.36|302.76|300.36|301.86|299.46|0
1624893300000|2021-06-28 15:15:00|302.4|300|303.29|300.89|303.29|300.89|302.4|300|0
1624893600000|2021-06-28 15:20:00|303.11|300.71|303.65|301.25|303.83|301.43|302.75|300.35|0
1624893900000|2021-06-28 15:25:00|303.83|301.43|304.37|301.97|304.55|302.15|303.29|300.89|0
1624894200000|2021-06-28 15:30:00|304.19|301.79|304.19|301.79|304.91|302.51|304.01|301.61|0
1624894500000|2021-06-28 15:35:00|304.37|301.97|304.98|302.58|305.52|303.12|303.86|301.46|0
1624894800000|2021-06-28 15:40:00|305.16|302.76|304.08|301.68|305.51|303.11|304.08|301.68|0
1624895100000|2021-06-28 15:45:00|304.26|301.86|303.99|301.59|304.62|302.22|303.99|301.59|0
1624895400000|2021-06-28 15:50:00|304.08|301.68|303.9|301.5|304.08|301.68|303.54|301.14|0
1624895700000|2021-06-28 15:55:00|303.72|301.32|303.36|300.96|303.72|301.32|303.18|300.78|0
1624896000000|2021-06-28 16:00:00|303.54|301.14|303|300.6|303.71|301.31|302.82|300.42|0
1624896300000|2021-06-28 16:05:00|302.82|300.42|303|300.6|303.35|300.95|302.82|300.42|0
1624896600000|2021-06-28 16:10:00|303.17|300.77|303.17|300.77|303.35|300.95|302.64|300.24|0
1624896900000|2021-06-28 16:15:00|303.35|300.95|303.71|301.31|304.25|301.85|303.17|300.77|0
1624897200000|2021-06-28 16:20:00|303.89|301.49|303.89|301.49|304.61|302.21|303.89|301.49|0
1624897500000|2021-06-28 16:25:00|304.07|301.67|304.6|302.2|304.96|302.56|303.53|301.13|0
1624897800000|2021-06-28 16:30:00|304.78|302.38|304.42|302.02|305.5|303.1|304.42|302.02|0
1624898100000|2021-06-28 16:35:00|304.52|302.12|305.32|302.92|305.32|302.92|304.24|301.84|0
1624898400000|2021-06-28 16:40:00|305.5|303.1|305.14|302.74|305.5|303.1|304.96|302.56|0
1624898700000|2021-06-28 16:45:00|305.32|302.92|304.78|302.38|305.68|303.28|304.78|302.38|0
1624899000000|2021-06-28 16:50:00|304.96|302.56|305.14|302.74|305.23|302.83|304.6|302.2|0
1624899300000|2021-06-28 16:55:00|305.32|302.92|306.03|303.63|306.03|303.63|305.14|302.74|0
1624899600000|2021-06-28 17:00:00|306.13|303.73|306.57|304.17|306.75|304.35|305.67|303.27|0
1624899900000|2021-06-28 17:05:00|306.39|303.99|306.93|304.53|306.93|304.53|305.67|303.27|0
1624900200000|2021-06-28 17:10:00|306.75|304.35|307.47|305.07|307.83|305.43|306.75|304.35|0
1624900500000|2021-06-28 17:15:00|307.83|305.43|307.29|304.89|307.83|305.43|307.29|304.89|0
1624900800000|2021-06-28 17:20:00|307.11|304.71|306.93|304.53|307.11|304.71|306.03|303.63|0
1624901100000|2021-06-28 17:25:00|306.75|304.35|307.56|305.16|307.83|305.43|306.75|304.35|0
1624901400000|2021-06-28 17:30:00|307.65|305.25|307.11|304.71|307.83|305.43|306.75|304.35|0
1624901700000|2021-06-28 17:35:00|306.93|304.53|306.38|303.98|306.93|304.53|305.84|303.44|0
1624902000000|2021-06-28 17:40:00|306.56|304.16|305.48|303.08|306.56|304.16|305.48|303.08|0
1624902300000|2021-06-28 17:45:00|305.3|302.9|304.4|302|305.48|303.08|304.4|302|0
1624902600000|2021-06-28 17:50:00|304.22|301.82|304.22|301.82|304.58|302.18|303.87|301.47|0
1624902900000|2021-06-28 17:55:00|304.4|302|303.68|301.28|304.76|302.36|303.5|301.1|0
1624903200000|2021-06-28 18:00:00|303.86|301.46|302.61|300.21|303.86|301.46|301.89|299.49|0
1624903500000|2021-06-28 18:05:00|302.79|300.39|302.52|300.12|303.14|300.74|302.25|299.85|0
1624903800000|2021-06-28 18:10:00|302.43|300.03|302.61|300.21|302.78|300.38|302.25|299.85|0
1624904100000|2021-06-28 18:15:00|302.43|300.03|302.25|299.85|302.43|300.03|301.98|299.58|0
1624904400000|2021-06-28 18:20:00|302.07|299.67|301.89|299.49|302.43|300.03|301.89|299.49|0
1624904700000|2021-06-28 18:25:00|302.07|299.67|302.07|299.67|302.6|300.2|302.07|299.67|0
1624905000000|2021-06-28 18:30:00|301.89|299.49|301.71|299.31|302.07|299.67|301.53|299.13|0
1624905300000|2021-06-28 18:35:00|301.89|299.49|301.35|298.95|302.24|299.84|301.35|298.95|0
1624905600000|2021-06-28 18:40:00|301.53|299.13|301.7|299.3|301.71|299.31|300.81|298.41|0
1624905900000|2021-06-28 18:45:00|301.53|299.13|301.35|298.95|301.88|299.48|301.17|298.77|0
1624906200000|2021-06-28 18:50:00|301.26|298.86|300.81|298.41|301.35|298.95|300.45|298.05|0
1624906500000|2021-06-28 18:55:00|300.63|298.23|300.63|298.23|300.99|298.59|300.27|297.87|0
1624906800000|2021-06-28 19:00:00|300.27|297.87|299.38|296.98|300.63|298.23|299.2|296.8|0
1624907100000|2021-06-28 19:05:00|299.2|296.8|300.45|298.05|300.45|298.05|299.2|296.8|0
1624907400000|2021-06-28 19:10:00|300.27|297.87|300.09|297.69|301.7|299.3|300.09|297.69|0
1624907700000|2021-06-28 19:15:00|300.27|297.87|299.38|296.98|300.63|298.23|299.2|296.8|0
1624908000000|2021-06-28 19:20:00|299.56|297.16|298.84|296.44|299.73|297.33|298.84|296.44|0
1624908300000|2021-06-28 19:25:00|298.94|296.54|298.66|296.26|299.02|296.62|298.13|295.73|0
1624908600000|2021-06-28 19:30:00|298.49|296.09|297.95|295.55|298.66|296.26|297.6|295.2|0
1624908900000|2021-06-28 19:35:00|298.13|295.73|297.77|295.37|298.31|295.91|297.6|295.2|0
1624909200000|2021-06-28 19:40:00|297.6|295.2|297.77|295.37|297.95|295.55|297.42|295.02|0
1624909500000|2021-06-28 19:45:00|297.95|295.55|298.48|296.08|299.19|296.79|297.95|295.55|0
1624909800000|2021-06-28 19:50:00|298.3|295.9|296.08|293.68|298.3|295.9|295.47|293.07|0
1624910100000|2021-06-28 19:55:00|296.26|293.86|295.9|293.5|296.61|294.21|295.9|293.5|0
1624910400000|2021-06-28 20:00:00|296.43|294.03|297.14|294.74|297.32|294.92|296.43|294.03|0
1624910700000|2021-06-28 20:05:00|297.32|294.92|296.78|294.38|297.49|295.09|296.78|294.38|0
1624911000000|2021-06-28 20:10:00|296.61|294.21|296.17|293.77|296.61|294.21|296.17|293.77|0
1624911300000|2021-06-28 20:15:00|296.54|293.74|296.54|293.74|296.72|293.92|296.19|293.39|0
1624911600000|2021-06-28 20:20:00|296.36|293.56|296.19|293.39|296.54|293.74|296.19|293.39|0
1624911900000|2021-06-28 20:25:00|296.36|293.56|296.54|293.74|296.54|293.74|296.19|293.39|0
1624912200000|2021-06-28 20:30:00|296.36|293.56|296.18|293.38|296.54|293.74|296.01|293.21|0
1624912500000|2021-06-28 20:35:00|296.01|293.21|295.47|292.67|296.01|293.21|295.47|292.67|0
1624912800000|2021-06-28 20:40:00|295.65|292.85|295.65|292.85|296.01|293.21|295.47|292.67|0
1624913100000|2021-06-28 20:45:00|295.83|293.03|296.18|293.38|296.18|293.38|295.65|292.85|0
1624913400000|2021-06-28 20:50:00|296|293.2|296.18|293.38|296.71|293.91|296|293.2|0
1624913700000|2021-06-28 20:55:00|296|293.2|295.82|293.02|296.18|293.38|295.65|292.85|0
1624914000000|2021-06-28 21:00:00|295.93|293.13|295.93|293.13|295.93|293.13|295.85|293.05|0
1624914300000|2021-06-28 21:05:00|295.98|293.18|295.98|293.18|296.01|293.21|295.91|293.11|0
1624914600000|2021-06-28 21:10:00|296|293.2|295.78|292.98|296|293.2|295.62|292.82|0
1624914900000|2021-06-28 21:15:00|295.85|293.05|295.8|293|295.85|293.05|295.7|292.9|0
1624915200000|2021-06-28 21:20:00|295.78|292.98|295.77|292.97|295.8|293|295.77|292.97|0
1624915500000|2021-06-28 21:25:00|295.72|292.92|295.72|292.92|295.74|292.94|295.72|292.92|0
1624915800000|2021-06-28 21:30:00|295.74|292.94|295.74|292.94|295.77|292.97|295.69|292.89|0
1624916100000|2021-06-28 21:35:00|295.77|292.97|295.71|292.91|295.77|292.97|295.69|292.89|0
1624916400000|2021-06-28 21:40:00|295.64|292.84|295.66|292.86|295.66|292.86|295.56|292.76|0
1624916700000|2021-06-28 21:45:00|295.82|293.02|295.84|293.04|295.9|293.1|295.77|292.97|0
1624917000000|2021-06-28 21:50:00|295.79|292.99|295.82|293.02|295.84|293.04|295.79|292.99|0
1624917300000|2021-06-28 21:55:00|295.87|293.07|295.81|293.01|295.89|293.09|295.81|293.01|0
1624917600000|2021-06-28 22:00:00|296.52|293.72|298.02|295.22|298.55|295.75|296.52|293.72|0
1624917900000|2021-06-28 22:05:00|297.93|295.13|298.55|295.75|298.55|295.75|297.84|295.04|0
1624918200000|2021-06-28 22:10:00|298.37|295.57|298.19|295.39|298.55|295.75|298.02|295.22|0
1624918500000|2021-06-28 22:15:00|298.02|295.22|298.01|295.21|298.19|295.39|298.01|295.21|0
1624918800000|2021-06-28 22:20:00|297.84|295.04|298.37|295.57|298.37|295.57|297.84|295.04|0
1624919100000|2021-06-28 22:25:00|298.19|295.39|298.37|295.57|298.37|295.57|298.19|295.39|0
1624919400000|2021-06-28 22:30:00|298.54|295.74|298.19|295.39|298.54|295.74|298.19|295.39|0
1624919700000|2021-06-28 22:35:00|297.83|295.03|298.19|295.39|298.19|295.39|297.83|295.03|0
1624920000000|2021-06-28 22:40:00|298.01|295.21|298.01|295.21|298.01|295.21|298.01|295.21|0
1624920300000|2021-06-28 22:45:00|297.92|295.12|298.18|295.38|298.18|295.38|297.83|295.03|0
1624920600000|2021-06-28 22:50:00|298.36|295.56|298.36|295.56|298.54|295.74|298.18|295.38|0
1624920900000|2021-06-28 22:55:00|298.54|295.74|298.36|295.56|298.63|295.83|298.36|295.56|0
1624921200000|2021-06-28 23:00:00|298.18|295.38|298.27|295.47|298.71|295.91|298.18|295.38|0
1624921500000|2021-06-28 23:05:00|298.36|295.56|298.53|295.73|298.71|295.91|298.36|295.56|0
1624921800000|2021-06-28 23:10:00|298.36|295.56|298.18|295.38|298.36|295.56|298|295.2|0
1624922100000|2021-06-28 23:15:00|298.36|295.56|297.82|295.02|298.36|295.56|297.82|295.02|0
1624922400000|2021-06-28 23:20:00|298|295.2|297.82|295.02|298|295.2|297.64|294.84|0
1624922700000|2021-06-28 23:25:00|298|295.2|298.35|295.55|298.35|295.55|297.82|295.02|0
1624923000000|2021-06-28 23:30:00|298.44|295.64|298.35|295.55|298.71|295.91|298.17|295.37|0
1624923300000|2021-06-28 23:35:00|298.53|295.73|298.53|295.73|298.71|295.91|298.53|295.73|0
1624923600000|2021-06-28 23:40:00|298.7|295.9|298.7|295.9|298.8|296|298.35|295.55|0
1624923900000|2021-06-28 23:45:00|298.88|296.08|298.35|295.55|299.06|296.26|298.35|295.55|0
1624924200000|2021-06-28 23:50:00|298.52|295.72|298.7|295.9|298.88|296.08|298.35|295.55|0
1624924500000|2021-06-28 23:55:00|298.79|295.99|298.52|295.72|298.88|296.08|298.52|295.72|0
1624924800000|2021-06-29 00:00:00|298.7|295.9|300.3|297.5|300.66|297.86|298.52|295.72|0
1624925100000|2021-06-29 00:05:00|300.39|297.59|300.12|297.32|300.66|297.86|299.77|296.97|0
1624925400000|2021-06-29 00:10:00|300.04|297.24|299.59|296.79|300.12|297.32|299.59|296.79|0
1624925700000|2021-06-29 00:15:00|299.76|296.96|299.58|296.78|299.94|297.14|299.58|296.78|0
1624926000000|2021-06-29 00:20:00|299.76|296.96|299.76|296.96|299.76|296.96|299.41|296.61|0
1624926300000|2021-06-29 00:25:00|299.58|296.78|299.05|296.25|299.94|297.14|299.05|296.25|0
1624926600000|2021-06-29 00:30:00|299.23|296.43|299.4|296.6|299.4|296.6|298.69|295.89|0
1624926900000|2021-06-29 00:35:00|299.32|296.52|299.94|297.14|299.94|297.14|299.22|296.42|0
1624927200000|2021-06-29 00:40:00|299.76|296.96|299.76|296.96|299.94|297.14|299.58|296.78|0
1624927500000|2021-06-29 00:45:00|299.93|297.13|299.93|297.13|299.93|297.13|299.58|296.78|0
1624927800000|2021-06-29 00:50:00|299.75|296.95|299.75|296.95|299.93|297.13|299.75|296.95|0
1624928100000|2021-06-29 00:55:00|299.93|297.13|299.93|297.13|300.11|297.31|299.75|296.95|0
1624928400000|2021-06-29 01:00:00|300.02|297.22|299.93|297.13|300.11|297.31|299.93|297.13|0
1624928700000|2021-06-29 01:05:00|300.11|297.31|300.11|297.31|300.11|297.31|299.93|297.13|0
1624929000000|2021-06-29 01:10:00|300.46|297.66|301|298.2|301.18|298.38|300.46|297.66|0
1624929300000|2021-06-29 01:15:00|301.18|298.38|299.75|296.95|301.18|298.38|299.57|296.77|0
1624929600000|2021-06-29 01:20:00|299.57|296.77|299.75|296.95|300.1|297.3|299.57|296.77|0
1624929900000|2021-06-29 01:25:00|299.84|297.04|299.57|296.77|300.1|297.3|299.39|296.59|0
1624930200000|2021-06-29 01:30:00|299.74|296.94|300.63|297.83|300.63|297.83|299.74|296.94|0
1624930500000|2021-06-29 01:35:00|300.55|297.75|300.46|297.66|301.35|298.55|300.46|297.66|0
1624930800000|2021-06-29 01:40:00|300.63|297.83|301.17|298.37|301.53|298.73|300.63|297.83|0
1624931100000|2021-06-29 01:45:00|301.26|298.46|302.24|299.44|302.42|299.62|300.99|298.19|0
1624931400000|2021-06-29 01:50:00|302.33|299.53|301.7|298.9|302.6|299.8|301.34|298.54|0
1624931700000|2021-06-29 01:55:00|301.62|298.82|301.08|298.28|301.88|299.08|301.08|298.28|0
1624932000000|2021-06-29 02:00:00|301.16|298.36|301.16|298.36|301.34|298.54|300.98|298.18|0
1624932300000|2021-06-29 02:05:00|300.98|298.18|301.16|298.36|301.52|298.72|300.98|298.18|0
1624932600000|2021-06-29 02:10:00|301.34|298.54|301.16|298.36|301.34|298.54|300.98|298.18|0
1624932900000|2021-06-29 02:15:00|301.34|298.54|301.43|298.63|301.87|299.07|301.34|298.54|0
1624933200000|2021-06-29 02:20:00|301.52|298.72|301.34|298.54|301.52|298.72|301.16|298.36|0
1624933500000|2021-06-29 02:25:00|300.35|297.55|300.34|297.54|300.52|297.72|300.17|297.37|0
1624933800000|2021-06-29 02:30:00|300.52|297.72|300.88|298.08|300.88|298.08|299.99|297.19|0
1624934100000|2021-06-29 02:35:00|300.7|297.9|300.52|297.72|300.79|297.99|300.43|297.63|0
1624934400000|2021-06-29 02:40:00|300.7|297.9|300.34|297.54|300.7|297.9|300.16|297.36|0
1624934700000|2021-06-29 02:45:00|300.52|297.72|299.98|297.18|300.52|297.72|299.98|297.18|0
1624935000000|2021-06-29 02:50:00|300.16|297.36|300.16|297.36|300.34|297.54|299.98|297.18|0
1624935300000|2021-06-29 02:55:00|300.07|297.27|300.07|297.27|300.16|297.36|299.98|297.18|0
1624935600000|2021-06-29 03:00:00|299.98|297.18|300.34|297.54|300.34|297.54|299.98|297.18|0
1624935900000|2021-06-29 03:05:00|300.33|297.53|300.69|297.89|300.79|297.99|300.33|297.53|0
1624936200000|2021-06-29 03:10:00|300.79|297.99|300.33|297.53|300.87|298.07|300.33|297.53|0
1624936500000|2021-06-29 03:15:00|300.51|297.71|300.33|297.53|300.51|297.71|300.25|297.45|0
1624936800000|2021-06-29 03:20:00|300.51|297.71|300.24|297.44|300.51|297.71|300.24|297.44|0
1624937100000|2021-06-29 03:25:00|300.33|297.53|300.33|297.53|300.51|297.71|300.15|297.35|0
1624937400000|2021-06-29 03:30:00|300.51|297.71|300.15|297.35|300.51|297.71|300.15|297.35|0
1624937700000|2021-06-29 03:35:00|300.33|297.53|300.51|297.71|300.51|297.71|300.15|297.35|0
1624938000000|2021-06-29 03:40:00|300.33|297.53|300.5|297.7|300.51|297.71|300.33|297.53|0
1624938300000|2021-06-29 03:45:00|300.32|297.52|299.97|297.17|300.5|297.7|299.97|297.17|0
1624938600000|2021-06-29 03:50:00|300.14|297.34|300.32|297.52|300.32|297.52|299.96|297.16|0
1624938900000|2021-06-29 03:55:00|300.5|297.7|299.96|297.16|300.5|297.7|299.96|297.16|0
1624939200000|2021-06-29 04:00:00|300.14|297.34|299.78|296.98|300.32|297.52|299.78|296.98|0
1624939500000|2021-06-29 04:05:00|299.96|297.16|299.6|296.8|299.96|297.16|299.6|296.8|0
1624939800000|2021-06-29 04:10:00|299.7|296.9|299.42|296.62|299.7|296.9|299.24|296.44|0
1624940100000|2021-06-29 04:15:00|299.24|296.44|298.88|296.08|299.24|296.44|298.8|296|0
1624940400000|2021-06-29 04:20:00|299.06|296.26|299.24|296.44|299.24|296.44|298.88|296.08|0
1624940700000|2021-06-29 04:25:00|299.42|296.62|299.78|296.98|299.96|297.16|299.42|296.62|0
1624941000000|2021-06-29 04:30:00|299.96|297.16|299.77|296.97|300.13|297.33|299.6|296.8|0
1624941300000|2021-06-29 04:35:00|299.95|297.15|299.59|296.79|299.95|297.15|299.59|296.79|0
1624941600000|2021-06-29 04:40:00|299.42|296.62|299.24|296.44|299.42|296.62|299.24|296.44|0
1624941900000|2021-06-29 04:45:00|299.06|296.26|299.23|296.43|299.41|296.61|298.88|296.08|0
1624942200000|2021-06-29 04:50:00|299.06|296.26|299.05|296.25|299.06|296.26|298.88|296.08|0
1624942500000|2021-06-29 04:55:00|298.97|296.17|298.97|296.17|299.23|296.43|298.87|296.07|0
1624942800000|2021-06-29 05:00:00|299.05|296.25|298.87|296.07|299.05|296.25|298.69|295.89|0
1624943100000|2021-06-29 05:05:00|299.05|296.25|299.05|296.25|299.41|296.61|299.05|296.25|0
1624943400000|2021-06-29 05:10:00|298.87|296.07|298.69|295.89|298.87|296.07|298.51|295.71|0
1624943700000|2021-06-29 05:15:00|298.51|295.71|299.05|296.25|299.23|296.43|298.51|295.71|0
1624944000000|2021-06-29 05:20:00|299.23|296.43|299.58|296.78|300.12|297.32|299.23|296.43|0
1624944300000|2021-06-29 05:25:00|299.76|296.96|299.58|296.78|299.76|296.96|299.4|296.6|0
1624944600000|2021-06-29 05:30:00|299.4|296.6|298.51|295.71|299.58|296.78|298.07|295.27|0
1624944900000|2021-06-29 05:35:00|298.33|295.53|298.51|295.71|298.86|296.06|298.33|295.53|0
1624945200000|2021-06-29 05:40:00|298.42|295.62|297.97|295.17|298.51|295.71|297.79|294.99|0
1624945500000|2021-06-29 05:45:00|297.79|294.99|298.15|295.35|298.33|295.53|297.79|294.99|0
1624945800000|2021-06-29 05:50:00|298.06|295.26|297.43|294.63|298.33|295.53|297.43|294.63|0
1624946100000|2021-06-29 05:55:00|297.25|294.45|296.9|294.1|297.43|294.63|296.9|294.1|0
1624946400000|2021-06-29 06:00:00|297.07|294.27|297.43|294.63|297.97|295.17|296.9|294.1|0
1624946700000|2021-06-29 06:05:00|297.25|294.45|297.61|294.81|297.79|294.99|297.07|294.27|0
1624947000000|2021-06-29 06:10:00|297.52|294.72|297.43|294.63|297.61|294.81|297.25|294.45|0
1624947300000|2021-06-29 06:15:00|297.61|294.81|297.43|294.63|297.78|294.98|297.43|294.63|0
1624947600000|2021-06-29 06:20:00|297.25|294.45|297.78|294.98|297.78|294.98|297.25|294.45|0
1624947900000|2021-06-29 06:25:00|297.6|294.8|297.42|294.62|297.6|294.8|297.24|294.44|0
1624948200000|2021-06-29 06:30:00|297.24|294.44|297.78|294.98|297.78|294.98|296.89|294.09|0
1624948500000|2021-06-29 06:35:00|297.42|294.62|297.42|294.62|297.78|294.98|297.42|294.62|0
1624948800000|2021-06-29 06:40:00|297.6|294.8|297.95|295.15|297.95|295.15|297.42|294.62|0
1624949100000|2021-06-29 06:45:00|297.78|294.98|297.95|295.15|298.13|295.33|297.06|294.26|0
1624949400000|2021-06-29 06:50:00|297.87|295.07|297.95|295.15|298.13|295.33|297.77|294.97|0
1624949700000|2021-06-29 06:55:00|298.13|295.33|298.84|296.04|299.2|296.4|297.95|295.15|0
1624950000000|2021-06-29 07:00:00|298.66|295.86|296.08|293.28|299.02|296.22|295.99|293.19|0
1624950300000|2021-06-29 07:05:00|295.61|293.21|296.71|294.31|297.06|294.66|293.84|291.44|0
1624950600000|2021-06-29 07:10:00|296.53|294.13|296.18|293.78|297.41|295.01|296|293.6|0
1624950900000|2021-06-29 07:15:00|296|293.6|296.88|294.48|296.88|294.48|295.56|293.16|0
1624951200000|2021-06-29 07:20:00|296.7|294.3|296.35|293.95|296.88|294.48|295.64|293.24|0
1624951500000|2021-06-29 07:25:00|296.53|294.13|297.06|294.66|297.23|294.83|296.17|293.77|0
1624951800000|2021-06-29 07:30:00|296.88|294.48|297.32|294.92|297.59|295.19|296.35|293.95|0
1624952100000|2021-06-29 07:35:00|297.23|294.83|297.05|294.65|297.76|295.36|296.88|294.48|0
1624952400000|2021-06-29 07:40:00|297.23|294.83|297.23|294.83|297.76|295.36|296.88|294.48|0
1624952700000|2021-06-29 07:45:00|297.05|294.65|297.23|294.83|297.4|295|296.7|294.3|0
1624953000000|2021-06-29 07:50:00|297.4|295|297.4|295|297.58|295.18|297.23|294.83|0
1624953300000|2021-06-29 07:55:00|297.32|294.92|297.05|294.65|297.4|295|296.69|294.29|0
1624953600000|2021-06-29 08:00:00|296.87|294.47|297.93|295.53|297.93|295.53|296.69|294.29|0
1624953900000|2021-06-29 08:05:00|297.75|295.35|296.87|294.47|297.93|295.53|296.61|294.21|0
1624954200000|2021-06-29 08:10:00|296.78|294.38|297.49|295.09|297.49|295.09|295.98|293.58|0
1624954500000|2021-06-29 08:15:00|297.57|295.17|297.75|295.35|298.28|295.88|297.22|294.82|0
1624954800000|2021-06-29 08:20:00|297.57|295.17|297.57|295.17|297.75|295.35|296.69|294.29|0
1624955100000|2021-06-29 08:25:00|297.66|295.26|298.99|296.59|298.99|296.59|297.57|295.17|0
1624955400000|2021-06-29 08:30:00|299.17|296.77|298.63|296.23|299.34|296.94|298.46|296.06|0
1624955700000|2021-06-29 08:35:00|298.81|296.41|299.16|296.76|299.7|297.3|298.45|296.05|0
1624956000000|2021-06-29 08:40:00|299.34|296.94|300.23|297.83|300.41|298.01|299.34|296.94|0
1624956300000|2021-06-29 08:45:00|300.41|298.01|299.16|296.76|300.58|298.18|299.16|296.76|0
1624956600000|2021-06-29 08:50:00|298.98|296.58|299.16|296.76|299.69|297.29|298.81|296.41|0
1624956900000|2021-06-29 08:55:00|299.07|296.67|299.07|296.67|299.69|297.29|298.9|296.5|0
1624957200000|2021-06-29 09:00:00|299.16|296.76|298.8|296.4|299.25|296.85|298.63|296.23|0
1624957500000|2021-06-29 09:05:00|298.62|296.22|298.45|296.05|298.89|296.49|298.09|295.69|0
1624957800000|2021-06-29 09:10:00|298.36|295.96|298.27|295.87|298.8|296.4|298.09|295.69|0
1624958100000|2021-06-29 09:15:00|298.44|296.04|298.09|295.69|298.62|296.22|298.09|295.69|0
1624958400000|2021-06-29 09:20:00|297.91|295.51|297.02|294.62|298.09|295.69|296.94|294.54|0
1624958700000|2021-06-29 09:25:00|297.2|294.8|297.73|295.33|297.73|295.33|296.67|294.27|0
1624959000000|2021-06-29 09:30:00|297.65|295.25|297.55|295.15|297.91|295.51|297.38|294.98|0
1624959300000|2021-06-29 09:35:00|297.47|295.07|297.91|295.51|298.08|295.68|297.38|294.98|0
1624959600000|2021-06-29 09:40:00|298|295.6|297.37|294.97|298.26|295.86|297.2|294.8|0
1624959900000|2021-06-29 09:45:00|297.47|295.07|297.46|295.06|297.55|295.15|296.49|294.09|0
1624960200000|2021-06-29 09:50:00|297.55|295.15|297.73|295.33|298.26|295.86|297.37|294.97|0
1624960500000|2021-06-29 09:55:00|297.64|295.24|297.19|294.79|297.73|295.33|297.02|294.62|0
1624960800000|2021-06-29 10:00:00|297.02|294.62|297.28|294.88|297.37|294.97|296.66|294.26|0
1624961100000|2021-06-29 10:05:00|297.19|294.79|297.9|295.5|298.08|295.68|297.19|294.79|0
1624961400000|2021-06-29 10:10:00|297.81|295.41|297.37|294.97|297.9|295.5|297.19|294.79|0
1624961700000|2021-06-29 10:15:00|297.19|294.79|297.36|294.96|297.54|295.14|297.19|294.79|0
1624962000000|2021-06-29 10:20:00|297.46|295.06|298.7|296.3|298.78|296.38|297.19|294.79|0
1624962300000|2021-06-29 10:25:00|298.78|296.38|297.89|295.49|298.78|296.38|297.54|295.14|0
1624962600000|2021-06-29 10:30:00|297.72|295.32|297.89|295.49|298.07|295.67|297.54|295.14|0
1624962900000|2021-06-29 10:35:00|298.07|295.67|298.07|295.67|298.25|295.85|297.71|295.31|0
1624963200000|2021-06-29 10:40:00|298.24|295.84|297.63|295.23|298.24|295.84|297.54|295.14|0
1624963500000|2021-06-29 10:45:00|297.1|294.7|297.53|295.13|297.53|295.13|296.83|294.43|0
1624963800000|2021-06-29 10:50:00|297.71|295.31|296.65|294.25|297.71|295.31|296.47|294.07|0
1624964100000|2021-06-29 10:55:00|296.74|294.34|295.23|292.83|296.74|294.34|295.23|292.83|0
1624964400000|2021-06-29 11:00:00|295.33|292.93|296.11|293.71|296.29|293.89|295.33|292.93|0
1624964700000|2021-06-29 11:05:00|296.29|293.89|297.17|294.77|297.53|295.13|296.29|293.89|0
1624965000000|2021-06-29 11:10:00|297.44|295.04|297.35|294.95|298.24|295.84|297.35|294.95|0
1624965300000|2021-06-29 11:15:00|297.53|295.13|297.7|295.3|298.24|295.84|297.35|294.95|0
1624965600000|2021-06-29 11:20:00|297.53|295.13|298.06|295.66|298.06|295.66|297.53|295.13|0
1624965900000|2021-06-29 11:25:00|297.88|295.48|298.05|295.65|298.23|295.83|297.88|295.48|0
1624966200000|2021-06-29 11:30:00|298.23|295.83|298.76|296.36|298.94|296.54|298.05|295.65|0
1624966500000|2021-06-29 11:35:00|298.59|296.19|298.23|295.83|298.76|296.36|298.05|295.65|0
1624966800000|2021-06-29 11:40:00|298.32|295.92|299.29|296.89|299.29|296.89|298.23|295.83|0
1624967100000|2021-06-29 11:45:00|299.47|297.07|299.56|297.16|300|297.6|299.29|296.89|0
1624967400000|2021-06-29 11:50:00|299.47|297.07|299.47|297.07|299.47|297.07|298.94|296.54|0
1624967700000|2021-06-29 11:55:00|299.29|296.89|298.58|296.18|299.29|296.89|298.58|296.18|0
1624968000000|2021-06-29 12:00:00|298.76|296.36|298.4|296|299.29|296.89|298.22|295.82|0
1624968300000|2021-06-29 12:05:00|298.58|296.18|297.69|295.29|298.75|296.35|297.34|294.94|0
1624968600000|2021-06-29 12:10:00|297.51|295.11|297.51|295.11|298.04|295.64|297.51|295.11|0
1624968900000|2021-06-29 12:15:00|297.33|294.93|296.09|293.69|297.51|295.11|296.09|293.69|0
1624969200000|2021-06-29 12:20:00|295.92|293.52|296.09|293.69|296.27|293.87|295.39|292.99|0
1624969500000|2021-06-29 12:25:00|296.27|293.87|296.98|294.58|297.51|295.11|296.09|293.69|0
1624969800000|2021-06-29 12:30:00|297.15|294.75|296.97|294.57|297.33|294.93|296.62|294.22|0
1624970100000|2021-06-29 12:35:00|296.8|294.4|296.29|293.89|297.33|294.93|295.62|293.22|0
1624970400000|2021-06-29 12:40:00|296.47|294.07|296.29|293.89|296.83|294.43|296.29|293.89|0
1624970700000|2021-06-29 12:45:00|296.47|294.07|295.76|293.36|296.65|294.25|295.58|293.18|0
1624971000000|2021-06-29 12:50:00|295.58|293.18|295.94|293.54|296.29|293.89|295.58|293.18|0
1624971300000|2021-06-29 12:55:00|296.03|293.63|295.76|293.36|296.11|293.71|295.58|293.18|0
1624971600000|2021-06-29 13:00:00|295.58|293.18|295.05|292.65|295.58|293.18|294.7|292.3|0
1624971900000|2021-06-29 13:05:00|295.23|292.83|296.11|293.71|296.11|293.71|295.05|292.65|0
1624972200000|2021-06-29 13:10:00|295.93|293.53|295.22|292.82|296.11|293.71|295.05|292.65|0
1624972500000|2021-06-29 13:15:00|295.05|292.65|294.52|292.12|295.22|292.82|294.52|292.12|0
1624972800000|2021-06-29 13:20:00|294.69|292.29|293.63|291.23|294.87|292.47|293.46|291.06|0
1624973100000|2021-06-29 13:25:00|293.46|291.06|293.28|290.88|293.63|291.23|292.58|290.18|0
1624973400000|2021-06-29 13:30:00|293.55|291.15|291.39|288.99|293.55|291.15|291.17|288.77|0
1624973700000|2021-06-29 13:35:00|291.57|289.17|289.85|287.45|291.57|289.17|289.34|286.94|0
1624974000000|2021-06-29 13:40:00|290.02|287.62|291.78|289.38|292.66|290.26|289.67|287.27|0
1624974300000|2021-06-29 13:45:00|291.43|289.03|290.9|288.5|291.43|289.03|289.67|287.27|0
1624974600000|2021-06-29 13:50:00|291.07|288.67|290.72|288.32|291.07|288.67|289.67|287.27|0
1624974900000|2021-06-29 13:55:00|290.9|288.5|291.07|288.67|291.78|289.38|290.72|288.32|0
1624975200000|2021-06-29 14:00:00|290.64|288.24|290.9|288.5|292.13|289.73|290.19|287.79|0
1624975500000|2021-06-29 14:05:00|290.72|288.32|291.07|288.67|291.07|288.67|290.19|287.79|0
1624975800000|2021-06-29 14:10:00|290.89|288.49|291.07|288.67|291.6|289.2|290.19|287.79|0
1624976100000|2021-06-29 14:15:00|290.89|288.49|291.07|288.67|292.48|290.08|290.54|288.14|0
1624976400000|2021-06-29 14:20:00|290.89|288.49|291.24|288.84|291.77|289.37|290.19|287.79|0
1624976700000|2021-06-29 14:25:00|291.16|288.76|290.89|288.49|291.59|289.19|290.54|288.14|0
1624977000000|2021-06-29 14:30:00|290.71|288.31|290.79|288.39|292.51|290.11|289.31|286.91|0
1624977300000|2021-06-29 14:35:00|290.97|288.57|291.66|289.26|292.19|289.79|290.1|287.7|0
1624977600000|2021-06-29 14:40:00|291.84|289.44|292.01|289.61|292.19|289.79|291.66|289.26|0
1624977900000|2021-06-29 14:45:00|291.84|289.44|291.66|289.26|293.24|290.84|291.66|289.26|0
1624978200000|2021-06-29 14:50:00|291.84|289.44|290.96|288.56|292.28|289.88|290.96|288.56|0
1624978500000|2021-06-29 14:55:00|291.14|288.74|293.39|290.99|293.57|291.17|290.96|288.56|0
1624978800000|2021-06-29 15:00:00|293.22|290.82|293.22|290.82|293.57|291.17|292.78|290.38|0
1624979100000|2021-06-29 15:05:00|293.39|290.99|293.91|291.51|293.92|291.52|293.04|290.64|0
1624979400000|2021-06-29 15:10:00|294.09|291.69|293.91|291.51|294.61|292.21|293.91|291.51|0
1624979700000|2021-06-29 15:15:00|293.74|291.34|293.39|290.99|294.09|291.69|293.21|290.81|0
1624980000000|2021-06-29 15:20:00|293.21|290.81|293.39|290.99|293.74|291.34|292.86|290.46|0
1624980300000|2021-06-29 15:25:00|293.21|290.81|293.03|290.63|293.56|291.16|292.68|290.28|0
1624980600000|2021-06-29 15:30:00|293.21|290.81|293.91|291.51|294.43|292.03|293.03|290.63|0
1624980900000|2021-06-29 15:35:00|293.73|291.33|294.26|291.86|294.96|292.56|293.73|291.33|0
1624981200000|2021-06-29 15:40:00|294.08|291.68|294.78|292.38|294.78|292.38|294.08|291.68|0
1624981500000|2021-06-29 15:45:00|294.61|292.21|295.13|292.73|295.13|292.73|293.9|291.5|0
1624981800000|2021-06-29 15:50:00|294.96|292.56|295.3|292.9|295.48|293.08|294.6|292.2|0
1624982100000|2021-06-29 15:55:00|295.13|292.73|294.43|292.03|295.13|292.73|294.08|291.68|0
1624982400000|2021-06-29 16:00:00|294.6|292.2|294.6|292.2|295.13|292.73|294.43|292.03|0
1624982700000|2021-06-29 16:05:00|294.78|292.38|294.95|292.55|295.13|292.73|294.6|292.2|0
1624983000000|2021-06-29 16:10:00|294.87|292.47|294.6|292.2|294.95|292.55|294.42|292.02|0
1624983300000|2021-06-29 16:15:00|294.77|292.37|294.07|291.67|294.77|292.37|294.07|291.67|0
1624983600000|2021-06-29 16:20:00|294.25|291.85|294.42|292.02|294.6|292.2|293.89|291.49|0
1624983900000|2021-06-29 16:25:00|294.34|291.94|294.07|291.67|294.42|292.02|293.89|291.49|0
1624984200000|2021-06-29 16:30:00|294.24|291.84|295.47|293.07|295.47|293.07|294.07|291.67|0
1624984500000|2021-06-29 16:35:00|295.29|292.89|295.29|292.89|295.64|293.24|294.94|292.54|0
1624984800000|2021-06-29 16:40:00|295.12|292.72|295.64|293.24|295.64|293.24|294.77|292.37|0
1624985100000|2021-06-29 16:45:00|295.47|293.07|294.94|292.54|295.99|293.59|294.94|292.54|0
1624985400000|2021-06-29 16:50:00|295.11|292.71|294.76|292.36|295.11|292.71|294.41|292.01|0
1624985700000|2021-06-29 16:55:00|294.94|292.54|294.41|292.01|295.11|292.71|294.24|291.84|0
1624986000000|2021-06-29 17:00:00|294.24|291.84|294.58|292.18|294.76|292.36|294.06|291.66|0
1624986300000|2021-06-29 17:05:00|294.76|292.36|294.41|292.01|294.76|292.36|294.23|291.83|0
1624986600000|2021-06-29 17:10:00|294.58|292.18|294.58|292.18|294.76|292.36|294.41|292.01|0
1624986900000|2021-06-29 17:15:00|294.76|292.36|295.11|292.71|295.28|292.88|294.41|292.01|0
1624987200000|2021-06-29 17:20:00|295.28|292.88|296.16|293.76|296.16|293.76|294.93|292.53|0
1624987500000|2021-06-29 17:25:00|296.07|293.67|296.16|293.76|296.16|293.76|295.63|293.23|0
1624987800000|2021-06-29 17:30:00|295.98|293.58|296.33|293.93|296.33|293.93|295.45|293.05|0
1624988100000|2021-06-29 17:35:00|296.16|293.76|296.16|293.76|296.33|293.93|295.98|293.58|0
1624988400000|2021-06-29 17:40:00|296.33|293.93|295.98|293.58|296.51|294.11|295.8|293.4|0
1624988700000|2021-06-29 17:45:00|295.8|293.4|296.15|293.75|296.33|293.93|295.45|293.05|0
1624989000000|2021-06-29 17:50:00|295.98|293.58|296.42|294.02|296.86|294.46|295.98|293.58|0
1624989300000|2021-06-29 17:55:00|296.33|293.93|295.27|292.87|296.5|294.1|295.1|292.7|0
1624989600000|2021-06-29 18:00:00|295.45|293.05|295.97|293.57|296.68|294.28|295.45|293.05|0
1624989900000|2021-06-29 18:05:00|295.8|293.4|294.04|291.64|295.8|293.4|294.04|291.64|0
1624990200000|2021-06-29 18:10:00|294.22|291.82|294.74|292.34|294.83|292.43|294.04|291.64|0
1624990500000|2021-06-29 18:15:00|294.92|292.52|295.62|293.22|295.62|293.22|294.57|292.17|0
1624990800000|2021-06-29 18:20:00|295.44|293.04|296.14|293.74|296.23|293.83|295.09|292.69|0
1624991100000|2021-06-29 18:25:00|295.97|293.57|296.67|294.27|297.02|294.62|295.79|293.39|0
1624991400000|2021-06-29 18:30:00|296.85|294.45|298.08|295.68|298.08|295.68|296.49|294.09|0
1624991700000|2021-06-29 18:35:00|298.25|295.85|299.31|296.91|299.31|296.91|297.9|295.5|0
1624992000000|2021-06-29 18:40:00|299.49|297.09|299.49|297.09|300.2|297.8|299.31|296.91|0
1624992300000|2021-06-29 18:45:00|299.67|297.27|299.23|296.83|300.2|297.8|298.78|296.38|0
1624992600000|2021-06-29 18:50:00|299.13|296.73|298.78|296.38|300.02|297.62|298.78|296.38|0
1624992900000|2021-06-29 18:55:00|298.6|296.2|297.54|295.14|298.78|296.38|297.54|295.14|0
1624993200000|2021-06-29 19:00:00|297.46|295.06|298.6|296.2|298.6|296.2|297.46|295.06|0
1624993500000|2021-06-29 19:05:00|298.42|296.02|298.42|296.02|299.13|296.73|297.72|295.32|0
1624993800000|2021-06-29 19:10:00|298.6|296.2|297.01|294.61|298.6|296.2|297.01|294.61|0
1624994100000|2021-06-29 19:15:00|297.19|294.79|296.66|294.26|297.63|295.23|296.3|293.9|0
1624994400000|2021-06-29 19:20:00|296.83|294.43|296.3|293.9|297.28|294.88|296.3|293.9|0
1624994700000|2021-06-29 19:25:00|296.13|293.73|296.3|293.9|296.65|294.25|295.95|293.55|0
1624995000000|2021-06-29 19:30:00|296.65|294.25|296.83|294.43|297.18|294.78|296.3|293.9|0
1624995300000|2021-06-29 19:35:00|297|294.6|296.92|294.52|297.36|294.96|296.3|293.9|0
1624995600000|2021-06-29 19:40:00|297|294.6|297.18|294.78|297.71|295.31|296.83|294.43|0
1624995900000|2021-06-29 19:45:00|297|294.6|297.71|295.31|297.71|295.31|296.82|294.42|0
1624996200000|2021-06-29 19:50:00|296.82|294.42|296.47|294.07|297.53|295.13|296.29|293.89|0
1624996500000|2021-06-29 19:55:00|296.65|294.25|296.82|294.42|297.35|294.95|295.59|293.19|0
1624996800000|2021-06-29 20:00:00|296.65|294.25|295.06|292.66|296.65|294.25|295.06|292.66|0
1624997100000|2021-06-29 20:05:00|294.89|292.49|294.36|291.96|295.24|292.84|294.36|291.96|0
1624997400000|2021-06-29 20:10:00|294.18|291.78|294.1|291.7|294.88|292.48|293.83|291.43|0
1624997700000|2021-06-29 20:15:00|294.82|292.02|294.47|291.67|294.82|292.02|294.12|291.32|0
1624998000000|2021-06-29 20:20:00|294.65|291.85|294.65|291.85|294.82|292.02|294.47|291.67|0
1624998300000|2021-06-29 20:25:00|294.82|292.02|294.64|291.84|294.82|292.02|294.47|291.67|0
1624998600000|2021-06-29 20:30:00|294.47|291.67|294.82|292.02|294.99|292.19|294.47|291.67|0
1624998900000|2021-06-29 20:35:00|294.99|292.19|295.34|292.54|295.52|292.72|294.64|291.84|0
1624999200000|2021-06-29 20:40:00|295.52|292.72|295.52|292.72|295.87|293.07|295.52|292.72|0
1624999500000|2021-06-29 20:45:00|295.34|292.54|294.99|292.19|295.52|292.72|294.81|292.01|0
1624999800000|2021-06-29 20:50:00|295.17|292.37|294.81|292.01|295.34|292.54|294.64|291.84|0
1625000100000|2021-06-29 20:55:00|295.16|292.36|295.32|292.52|295.34|292.54|294.64|291.84|0
1625000400000|2021-06-29 21:00:00|295.21|292.41|295.23|292.43|295.28|292.48|295.2|292.4|0
1625000700000|2021-06-29 21:05:00|295.28|292.48|295.23|292.43|295.46|292.66|295.2|292.4|0
1625001000000|2021-06-29 21:10:00|295.25|292.45|295.12|292.32|295.25|292.45|295.02|292.22|0
1625001300000|2021-06-29 21:15:00|295|292.2|295.12|292.32|295.12|292.32|295|292.2|0
1625001600000|2021-06-29 21:20:00|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1625001900000|2021-06-29 21:25:00|295.17|292.37|295.23|292.43|295.3|292.5|295.09|292.29|0
1625002200000|2021-06-29 21:30:00|295.2|292.4|295.32|292.52|295.32|292.52|295.2|292.4|0
1625002500000|2021-06-29 21:35:00|295.35|292.55|295.35|292.55|295.35|292.55|295.35|292.55|0
1625003100000|2021-06-29 21:45:00|295.32|292.52|295.11|292.31|295.32|292.52|295.11|292.31|0
1625003400000|2021-06-29 21:50:00|295.19|292.39|295.16|292.36|295.24|292.44|295.14|292.34|0
1625003700000|2021-06-29 21:55:00|295.14|292.34|295.14|292.34|295.14|292.34|295.11|292.31|0
1625004000000|2021-06-29 22:00:00|294.8|292|295.58|292.78|295.76|292.96|294.27|291.47|0
1625004300000|2021-06-29 22:05:00|295.5|292.7|295.76|292.96|295.76|292.96|295.4|292.6|0
1625004600000|2021-06-29 22:10:00|295.58|292.78|295.4|292.6|295.58|292.78|295.4|292.6|0
1625004900000|2021-06-29 22:15:00|295.58|292.78|295.4|292.6|295.58|292.78|295.23|292.43|0
1625005200000|2021-06-29 22:20:00|295.23|292.43|295.05|292.25|295.4|292.6|295.05|292.25|0
1625005500000|2021-06-29 22:25:00|294.87|292.07|295.05|292.25|295.05|292.25|294.87|292.07|0
1625005800000|2021-06-29 22:30:00|295.14|292.34|295.05|292.25|295.22|292.42|294.96|292.16|0
1625006100000|2021-06-29 22:35:00|295.22|292.42|295.22|292.42|295.49|292.69|295.22|292.42|0
1625006400000|2021-06-29 22:40:00|295.14|292.34|294.87|292.07|295.14|292.34|294.87|292.07|0
1625006700000|2021-06-29 22:45:00|295.04|292.24|294.87|292.07|295.04|292.24|294.52|291.72|0
1625007000000|2021-06-29 22:50:00|294.78|291.98|294.51|291.71|294.78|291.98|294.51|291.71|0
1625007300000|2021-06-29 22:55:00|294.43|291.63|294.69|291.89|294.86|292.06|294.34|291.54|0
1625007600000|2021-06-29 23:00:00|294.6|291.8|294.69|291.89|294.69|291.89|294.51|291.71|0
1625007900000|2021-06-29 23:05:00|294.51|291.71|294.34|291.54|294.69|291.89|294.34|291.54|0
1625008200000|2021-06-29 23:10:00|294.16|291.36|294.16|291.36|294.34|291.54|294.16|291.36|0
1625008500000|2021-06-29 23:15:00|294.33|291.53|293.98|291.18|294.33|291.53|293.98|291.18|0
1625008800000|2021-06-29 23:20:00|293.9|291.1|293.46|290.66|293.9|291.1|293.46|290.66|0
1625009100000|2021-06-29 23:25:00|293.63|290.83|293.28|290.48|293.63|290.83|293.02|290.22|0
1625009400000|2021-06-29 23:30:00|293.1|290.3|293.45|290.65|293.63|290.83|293.1|290.3|0
1625009700000|2021-06-29 23:35:00|293.54|290.74|293.1|290.3|293.63|290.83|293.1|290.3|0
1625010000000|2021-06-29 23:40:00|292.93|290.13|292.93|290.13|293.1|290.3|292.84|290.04|0
1625010300000|2021-06-29 23:45:00|293.1|290.3|292.75|289.95|293.1|290.3|292.4|289.6|0
1625010600000|2021-06-29 23:50:00|292.92|290.12|292.57|289.77|292.92|290.12|292.4|289.6|0
1625010900000|2021-06-29 23:55:00|292.75|289.95|292.66|289.86|292.92|290.12|292.57|289.77|0
1625011200000|2021-06-30 00:00:00|292.75|289.95|291.87|289.07|292.75|289.95|291.7|288.9|0
1625011500000|2021-06-30 00:05:00|291.79|288.99|292.05|289.25|292.05|289.25|291.52|288.72|0
1625011800000|2021-06-30 00:10:00|291.87|289.07|292.39|289.59|292.39|289.59|291.7|288.9|0
1625012100000|2021-06-30 00:15:00|292.22|289.42|291.52|288.72|292.39|289.59|291.35|288.55|0
1625012400000|2021-06-30 00:20:00|291.69|288.89|292.39|289.59|292.39|289.59|291.52|288.72|0
1625012700000|2021-06-30 00:25:00|292.57|289.77|292.21|289.41|292.57|289.77|292.04|289.24|0
1625013000000|2021-06-30 00:30:00|292.39|289.59|292.91|290.11|293.09|290.29|292.21|289.41|0
1625013300000|2021-06-30 00:35:00|292.74|289.94|293.09|290.29|293.61|290.81|292.74|289.94|0
1625013600000|2021-06-30 00:40:00|292.91|290.11|293.43|290.63|293.43|290.63|292.91|290.11|0
1625013900000|2021-06-30 00:45:00|293.26|290.46|293.08|290.28|293.43|290.63|292.91|290.11|0
1625014200000|2021-06-30 00:50:00|292.91|290.11|293.78|290.98|293.78|290.98|292.91|290.11|0
1625014500000|2021-06-30 00:55:00|294.13|291.33|293.96|291.16|294.13|291.33|293.61|290.81|0
1625014800000|2021-06-30 01:00:00|293.87|291.07|293.6|290.8|293.96|291.16|293.35|290.55|0
1625015100000|2021-06-30 01:05:00|293.43|290.63|293.25|290.45|293.52|290.72|293.08|290.28|0
1625015400000|2021-06-30 01:10:00|293.17|290.37|293.08|290.28|293.43|290.63|292.73|289.93|0
1625015700000|2021-06-30 01:15:00|292.9|290.1|293.42|290.62|293.43|290.63|292.9|290.1|0
1625016000000|2021-06-30 01:20:00|293.52|290.72|293.42|290.62|293.6|290.8|293.25|290.45|0
1625016300000|2021-06-30 01:25:00|293.25|290.45|293.42|290.62|293.51|290.71|293.25|290.45|0
1625016600000|2021-06-30 01:30:00|293.34|290.54|293.25|290.45|293.51|290.71|293.07|290.27|0
1625016900000|2021-06-30 01:35:00|293.16|290.36|293.24|290.44|293.42|290.62|293.07|290.27|0
1625017200000|2021-06-30 01:40:00|293.07|290.27|293.77|290.97|293.77|290.97|292.89|290.09|0
1625017500000|2021-06-30 01:45:00|293.59|290.79|293.24|290.44|293.59|290.79|293.24|290.44|0
1625017800000|2021-06-30 01:50:00|293.42|290.62|293.68|290.88|293.77|290.97|293.24|290.44|0
1625018100000|2021-06-30 01:55:00|293.77|290.97|294.64|291.84|294.64|291.84|293.76|290.96|0
1625018400000|2021-06-30 02:00:00|294.46|291.66|294.29|291.49|294.64|291.84|293.94|291.14|0
1625018700000|2021-06-30 02:05:00|294.2|291.4|294.2|291.4|294.29|291.49|294.11|291.31|0
1625019000000|2021-06-30 02:10:00|294.29|291.49|293.94|291.14|294.29|291.49|293.76|290.96|0
1625019300000|2021-06-30 02:15:00|293.85|291.05|293.76|290.96|293.94|291.14|293.58|290.78|0
1625019600000|2021-06-30 02:20:00|293.58|290.78|293.41|290.61|293.58|290.78|293.41|290.61|0
1625019900000|2021-06-30 02:25:00|293.58|290.78|293.58|290.78|293.93|291.13|293.58|290.78|0
1625020200000|2021-06-30 02:30:00|293.67|290.87|294.28|291.48|294.28|291.48|293.58|290.78|0
1625020500000|2021-06-30 02:35:00|294.2|291.4|294.28|291.48|294.63|291.83|294.1|291.3|0
1625020800000|2021-06-30 02:40:00|294.45|291.65|294.45|291.65|294.45|291.65|294.19|291.39|0
1625021100000|2021-06-30 02:45:00|294.28|291.48|294.45|291.65|294.63|291.83|294.28|291.48|0
1625021400000|2021-06-30 02:50:00|294.63|291.83|294.45|291.65|294.8|292|294.45|291.65|0
1625021700000|2021-06-30 02:55:00|294.27|291.47|294.27|291.47|294.63|291.83|294.1|291.3|0
1625022000000|2021-06-30 03:00:00|294.19|291.39|294.19|291.39|294.27|291.47|293.92|291.12|0
1625022300000|2021-06-30 03:05:00|294.1|291.3|294.62|291.82|294.8|292|294.1|291.3|0
1625022600000|2021-06-30 03:10:00|294.45|291.65|294.54|291.74|294.62|291.82|294.44|291.64|0
1625022900000|2021-06-30 03:15:00|294.44|291.64|293.92|291.12|294.62|291.82|293.92|291.12|0
1625023200000|2021-06-30 03:20:00|294.09|291.29|293.92|291.12|294.09|291.29|293.74|290.94|0
1625023500000|2021-06-30 03:25:00|294.01|291.21|293.56|290.76|294.09|291.29|293.56|290.76|0
1625023800000|2021-06-30 03:30:00|293.39|290.59|293.56|290.76|293.74|290.94|293.39|290.59|0
1625024100000|2021-06-30 03:35:00|293.74|290.94|293.39|290.59|293.74|290.94|293.39|290.59|0
1625024400000|2021-06-30 03:40:00|293.56|290.76|293.39|290.59|293.74|290.94|293.39|290.59|0
1625024700000|2021-06-30 03:45:00|293.21|290.41|293.38|290.58|293.39|290.59|293.04|290.24|0
1625025000000|2021-06-30 03:50:00|293.48|290.68|293.56|290.76|293.56|290.76|293.38|290.58|0
1625025300000|2021-06-30 03:55:00|293.38|290.58|293.03|290.23|293.38|290.58|293.03|290.23|0
1625025600000|2021-06-30 04:00:00|293.21|290.41|293.21|290.41|293.38|290.58|293.03|290.23|0
1625025900000|2021-06-30 04:05:00|293.2|290.4|293.03|290.23|293.2|290.4|292.85|290.05|0
1625026200000|2021-06-30 04:10:00|292.85|290.05|293.03|290.23|293.03|290.23|292.85|290.05|0
1625026500000|2021-06-30 04:15:00|293.2|290.4|293.2|290.4|293.2|290.4|293.2|290.4|0
1625026800000|2021-06-30 04:20:00|293.12|290.32|293.2|290.4|293.2|290.4|293.03|290.23|0
1625027100000|2021-06-30 04:25:00|293.37|290.57|293.55|290.75|293.72|290.92|293.37|290.57|0
1625027400000|2021-06-30 04:30:00|293.37|290.57|293.55|290.75|293.72|290.92|293.37|290.57|0
1625027700000|2021-06-30 04:35:00|293.64|290.84|293.55|290.75|293.9|291.1|293.55|290.75|0
1625028000000|2021-06-30 04:40:00|293.37|290.57|293.02|290.22|293.37|290.57|293.02|290.22|0
1625028300000|2021-06-30 04:45:00|293.19|290.39|293.37|290.57|293.37|290.57|293.02|290.22|0
1625028600000|2021-06-30 04:50:00|293.19|290.39|292.84|290.04|293.19|290.39|292.84|290.04|0
1625028900000|2021-06-30 04:55:00|292.76|289.96|292.84|290.04|293.02|290.22|292.67|289.87|0
1625029200000|2021-06-30 05:00:00|292.67|289.87|293.19|290.39|293.19|290.39|292.67|289.87|0
1625029500000|2021-06-30 05:05:00|293.01|290.21|293.36|290.56|293.36|290.56|292.93|290.13|0
1625029800000|2021-06-30 05:10:00|293.28|290.48|293.01|290.21|293.36|290.56|293.01|290.21|0
1625030100000|2021-06-30 05:15:00|293.19|290.39|293.18|290.38|293.19|290.39|292.84|290.04|0
1625030400000|2021-06-30 05:20:00|293.36|290.56|293.36|290.56|293.53|290.73|293.18|290.38|0
1625030700000|2021-06-30 05:25:00|293.45|290.65|293.53|290.73|293.62|290.82|293.36|290.56|0
1625031000000|2021-06-30 05:30:00|293.36|290.56|293.36|290.56|293.53|290.73|293.18|290.38|0
1625031300000|2021-06-30 05:35:00|293.27|290.47|293.18|290.38|293.36|290.56|293.01|290.21|0
1625031600000|2021-06-30 05:40:00|293.35|290.55|294.04|291.24|294.04|291.24|293.35|290.55|0
1625031900000|2021-06-30 05:45:00|294.21|291.41|294.21|291.41|294.21|291.41|294.04|291.24|0
1625032200000|2021-06-30 05:50:00|294.38|291.58|295.26|292.46|295.43|292.63|294.38|291.58|0
1625032500000|2021-06-30 05:55:00|295.08|292.28|295.61|292.81|295.78|292.98|295.08|292.28|0
1625032800000|2021-06-30 06:00:00|295.78|292.98|296.58|293.78|296.66|293.86|295.78|292.98|0
1625033100000|2021-06-30 06:05:00|296.48|293.68|296.31|293.51|296.83|294.03|295.78|292.98|0
1625033400000|2021-06-30 06:10:00|296.22|293.42|296.83|294.03|296.83|294.03|295.96|293.16|0
1625033700000|2021-06-30 06:15:00|296.66|293.86|295.43|292.63|296.66|293.86|295.25|292.45|0
1625034000000|2021-06-30 06:20:00|295.6|292.8|295.78|292.98|295.95|293.15|295.43|292.63|0
1625034300000|2021-06-30 06:25:00|295.95|293.15|295.25|292.45|296.22|293.42|295.25|292.45|0
1625034600000|2021-06-30 06:30:00|295.42|292.62|295.6|292.8|296.13|293.33|295.42|292.62|0
1625034900000|2021-06-30 06:35:00|295.42|292.62|295.95|293.15|296.12|293.32|295.25|292.45|0
1625035200000|2021-06-30 06:40:00|295.86|293.06|295.42|292.62|295.95|293.15|295.25|292.45|0
1625035500000|2021-06-30 06:45:00|295.51|292.71|294.89|292.09|295.51|292.71|294.89|292.09|0
1625035800000|2021-06-30 06:50:00|295.07|292.27|295.07|292.27|295.33|292.53|294.89|292.09|0
1625036100000|2021-06-30 06:55:00|295.24|292.44|295.94|293.14|296.12|293.32|295.07|292.27|0
1625036400000|2021-06-30 07:00:00|296.21|293.41|294.89|292.09|296.21|293.41|294.46|291.66|0
1625036700000|2021-06-30 07:05:00|294.69|292.29|294.51|292.11|294.86|292.46|293.81|291.41|0
1625037000000|2021-06-30 07:10:00|294.78|292.38|294.43|292.03|295.21|292.81|294.16|291.76|0
1625037300000|2021-06-30 07:15:00|294.34|291.94|295.13|292.73|295.56|293.16|294.34|291.94|0
1625037600000|2021-06-30 07:20:00|295.04|292.64|295.39|292.99|295.56|293.16|294.51|292.11|0
1625037900000|2021-06-30 07:25:00|295.56|293.16|294.51|292.11|295.56|293.16|293.63|291.23|0
1625038200000|2021-06-30 07:30:00|294.33|291.93|294.51|292.11|295.03|292.63|294.33|291.93|0
1625038500000|2021-06-30 07:35:00|294.68|292.28|294.33|291.93|295.03|292.63|294.16|291.76|0
1625038800000|2021-06-30 07:40:00|294.15|291.75|294.33|291.93|294.5|292.1|293.98|291.58|0
1625039100000|2021-06-30 07:45:00|294.5|292.1|294.5|292.1|294.68|292.28|294.24|291.84|0
1625039400000|2021-06-30 07:50:00|294.42|292.02|293.63|291.23|294.5|292.1|293.63|291.23|0
1625039700000|2021-06-30 07:55:00|293.8|291.4|293.97|291.57|294.33|291.93|293.8|291.4|0
1625040000000|2021-06-30 08:00:00|293.89|291.49|295.73|293.33|295.9|293.5|293.8|291.4|0
1625040300000|2021-06-30 08:05:00|295.9|293.5|296.95|294.55|297.13|294.73|295.73|293.33|0
1625040600000|2021-06-30 08:10:00|297.13|294.73|299.95|297.55|300.3|297.9|297.13|294.73|0
1625040900000|2021-06-30 08:15:00|299.77|297.37|302.13|299.73|302.48|300.08|299.77|297.37|0
1625041200000|2021-06-30 08:20:00|301.95|299.55|302.3|299.9|302.84|300.44|301.78|299.38|0
1625041500000|2021-06-30 08:25:00|302.66|300.26|302.04|299.64|302.84|300.44|301.77|299.37|0
1625041800000|2021-06-30 08:30:00|301.95|299.55|302.48|300.08|302.83|300.43|301.95|299.55|0
1625042100000|2021-06-30 08:35:00|302.3|299.9|302.65|300.25|302.83|300.43|301.59|299.19|0
1625042400000|2021-06-30 08:40:00|302.48|300.08|301.95|299.55|302.83|300.43|301.77|299.37|0
1625042700000|2021-06-30 08:45:00|301.77|299.37|302.83|300.43|302.83|300.43|301.77|299.37|0
1625043000000|2021-06-30 08:50:00|302.65|300.25|303.48|301.08|303.83|301.43|301.77|299.37|0
1625043300000|2021-06-30 08:55:00|303.57|301.17|304.71|302.31|304.89|302.49|303.48|301.08|0
1625043600000|2021-06-30 09:00:00|304.89|302.49|307.6|305.2|311.5|309.1|304.89|302.49|0
1625043900000|2021-06-30 09:05:00|307.42|305.02|306.18|303.78|308.49|306.09|306.18|303.78|0
1625044200000|2021-06-30 09:10:00|306.36|303.96|306.89|304.49|307.77|305.37|306.36|303.96|0
1625044500000|2021-06-30 09:15:00|306.71|304.31|307.24|304.84|307.77|305.37|306.35|303.95|0
1625044800000|2021-06-30 09:20:00|307.42|305.02|306.98|304.58|308.31|305.91|306.53|304.13|0
1625045100000|2021-06-30 09:25:00|307.06|304.66|305.64|303.24|307.42|305.02|305.64|303.24|0
1625045400000|2021-06-30 09:30:00|305.82|303.42|306.17|303.77|306.7|304.3|305.64|303.24|0
1625045700000|2021-06-30 09:35:00|306.26|303.86|305.46|303.06|306.35|303.95|305.11|302.71|0
1625046000000|2021-06-30 09:40:00|305.64|303.24|305.11|302.71|306.7|304.3|305.11|302.71|0
1625046300000|2021-06-30 09:45:00|304.93|302.53|304.22|301.82|304.93|302.53|303.87|301.47|0
1625046600000|2021-06-30 09:50:00|304.4|302|303.87|301.47|305.02|302.62|303.87|301.47|0
1625046900000|2021-06-30 09:55:00|304.05|301.65|304.4|302|304.75|302.35|303.61|301.21|0
1625047200000|2021-06-30 10:00:00|304.57|302.17|303.34|300.94|304.57|302.17|302.99|300.59|0
1625047500000|2021-06-30 10:05:00|302.98|300.58|302.32|299.92|303.51|301.11|302.05|299.65|0
1625047800000|2021-06-30 10:10:00|302.4|300|302.76|300.36|302.76|300.36|302.4|300|0
1625048100000|2021-06-30 10:15:00|302.58|300.18|302.4|300|302.76|300.36|301.87|299.47|0
1625048400000|2021-06-30 10:20:00|302.23|299.83|301.7|299.3|302.58|300.18|301.52|299.12|0
1625048700000|2021-06-30 10:25:00|301.34|298.94|301.34|298.94|302.05|299.65|301.34|298.94|0
1625049000000|2021-06-30 10:30:00|301.17|298.77|302.22|299.82|302.22|299.82|300.99|298.59|0
1625049300000|2021-06-30 10:35:00|302.4|300|301.69|299.29|302.4|300|301.52|299.12|0
1625049600000|2021-06-30 10:40:00|301.52|299.12|299.5|297.1|301.87|299.47|299.5|297.1|0
1625049900000|2021-06-30 10:45:00|299.68|297.28|300.03|297.63|300.21|297.81|299.5|297.1|0
1625050200000|2021-06-30 10:50:00|299.86|297.46|300.03|297.63|300.21|297.81|299.77|297.37|0
1625050500000|2021-06-30 10:55:00|299.95|297.55|300.74|298.34|300.92|298.52|299.86|297.46|0
1625050800000|2021-06-30 11:00:00|300.56|298.16|299.77|297.37|300.56|298.16|299.5|297.1|0
1625051100000|2021-06-30 11:05:00|299.68|297.28|300.21|297.81|300.38|297.98|299.5|297.1|0
1625051400000|2021-06-30 11:10:00|300.12|297.72|298.79|296.39|300.21|297.81|298.44|296.04|0
1625051700000|2021-06-30 11:15:00|298.61|296.21|297.2|294.8|298.88|296.48|297.03|294.63|0
1625052000000|2021-06-30 11:20:00|297.03|294.63|296.85|294.45|297.03|294.63|295.8|293.4|0
1625052300000|2021-06-30 11:25:00|296.76|294.36|298.96|296.56|298.96|296.56|296.67|294.27|0
1625052600000|2021-06-30 11:30:00|298.79|296.39|298.43|296.03|298.79|296.39|297.9|295.5|0
1625052900000|2021-06-30 11:35:00|298.26|295.86|297.9|295.5|298.61|296.21|297.73|295.33|0
1625053200000|2021-06-30 11:40:00|297.82|295.42|298.25|295.85|298.78|296.38|297.73|295.33|0
1625053500000|2021-06-30 11:45:00|298.43|296.03|297.9|295.5|298.43|296.03|297.55|295.15|0
1625053800000|2021-06-30 11:50:00|297.81|295.41|298.6|296.2|298.96|296.56|297.72|295.32|0
1625054100000|2021-06-30 11:55:00|298.78|296.38|297.9|295.5|298.78|296.38|297.72|295.32|0
1625054400000|2021-06-30 12:00:00|298.07|295.67|298.78|296.38|298.78|296.38|297.9|295.5|0
1625054700000|2021-06-30 12:05:00|298.95|296.55|299.13|296.73|299.31|296.91|298.6|296.2|0
1625055000000|2021-06-30 12:10:00|298.95|296.55|299.13|296.73|299.31|296.91|298.95|296.55|0
1625055300000|2021-06-30 12:15:00|299.04|296.64|296.83|294.43|299.13|296.73|296.13|293.73|0
1625055600000|2021-06-30 12:20:00|297.01|294.61|298.07|295.67|298.6|296.2|296.83|294.43|0
1625055900000|2021-06-30 12:25:00|298.24|295.84|299.83|297.43|299.83|297.43|297.71|295.31|0
1625056200000|2021-06-30 12:30:00|299.65|297.25|299.65|297.25|300.18|297.78|299.12|296.72|0
1625056500000|2021-06-30 12:35:00|299.83|297.43|300.18|297.78|300.18|297.78|299.48|297.08|0
1625056800000|2021-06-30 12:40:00|300.54|298.14|300.65|298.25|300.83|298.43|299.47|297.07|0
1625057100000|2021-06-30 12:45:00|300.48|298.08|300.3|297.9|300.83|298.43|300.12|297.72|0
1625057400000|2021-06-30 12:50:00|300.47|298.07|300.12|297.72|300.65|298.25|299.94|297.54|0
1625057700000|2021-06-30 12:55:00|300.39|297.99|301|298.6|301|298.6|300.3|297.9|0
1625058000000|2021-06-30 13:00:00|300.82|298.42|300.82|298.42|301.71|299.31|300.82|298.42|0
1625058300000|2021-06-30 13:05:00|300.92|298.52|301.53|299.13|302.06|299.66|300.92|298.52|0
1625058600000|2021-06-30 13:10:00|301.71|299.31|302.23|299.83|302.94|300.54|301.53|299.13|0
1625058900000|2021-06-30 13:15:00|302.06|299.66|302.23|299.83|302.59|300.19|301.88|299.48|0
1625059200000|2021-06-30 13:20:00|302.15|299.75|302.59|300.19|302.59|300.19|301.7|299.3|0
1625059500000|2021-06-30 13:25:00|302.41|300.01|301.17|298.77|302.76|300.36|301.17|298.77|0
1625059800000|2021-06-30 13:30:00|301.35|298.95|299.85|297.45|301.35|298.95|298|295.6|0
1625060100000|2021-06-30 13:35:00|299.58|297.18|296.77|294.37|299.58|297.18|296.42|294.02|0
1625060400000|2021-06-30 13:40:00|296.59|294.19|296.07|293.67|297.21|294.81|295.89|293.49|0
1625060700000|2021-06-30 13:45:00|296.59|294.19|296.94|294.54|297.82|295.42|296.07|293.67|0
1625061000000|2021-06-30 13:50:00|296.77|294.37|298.73|296.33|299.26|296.86|296.59|294.19|0
1625061300000|2021-06-30 13:55:00|298.65|296.25|299.26|296.86|300.76|298.36|298.65|296.25|0
1625061600000|2021-06-30 14:00:00|299.08|296.68|299.08|296.68|299.44|297.04|298.03|295.63|0
1625061900000|2021-06-30 14:05:00|298.91|296.51|298.03|295.63|299.26|296.86|298.03|295.63|0
1625062200000|2021-06-30 14:10:00|298.38|295.98|297.33|294.93|298.38|295.98|296.98|294.58|0
1625062500000|2021-06-30 14:15:00|297.42|295.02|297.33|294.93|298.2|295.8|296.45|294.05|0
1625062800000|2021-06-30 14:20:00|297.5|295.1|296.28|293.88|298.03|295.63|296.28|293.88|0
1625063100000|2021-06-30 14:25:00|296.45|294.05|296.8|294.4|297.15|294.75|296.1|293.7|0
1625063400000|2021-06-30 14:30:00|296.97|294.57|294.53|292.13|296.97|294.57|294.36|291.96|0
1625063700000|2021-06-30 14:35:00|294.7|292.3|295.05|292.65|295.23|292.83|294.36|291.96|0
1625064000000|2021-06-30 14:40:00|294.88|292.48|295.22|292.82|296.1|293.7|294.7|292.3|0
1625064300000|2021-06-30 14:45:00|295.05|292.65|294.7|292.3|295.4|293|294|291.6|0
1625064600000|2021-06-30 14:50:00|294.87|292.47|295.4|293|295.4|293|294.7|292.3|0
1625064900000|2021-06-30 14:55:00|295.22|292.82|294.7|292.3|295.4|293|294.35|291.95|0
1625065200000|2021-06-30 15:00:00|293.65|291.25|295.04|292.64|295.39|292.99|293.48|291.08|0
1625065500000|2021-06-30 15:05:00|295.22|292.82|295.04|292.64|296.26|293.86|295.04|292.64|0
1625065800000|2021-06-30 15:10:00|295.22|292.82|296.44|294.04|296.61|294.21|295.22|292.82|0
1625066100000|2021-06-30 15:15:00|296.61|294.21|297.13|294.73|297.49|295.09|296.26|293.86|0
1625066400000|2021-06-30 15:20:00|296.96|294.56|296.43|294.03|297.48|295.08|295.91|293.51|0
1625066700000|2021-06-30 15:25:00|296.61|294.21|296.43|294.03|297.31|294.91|296.43|294.03|0
1625067000000|2021-06-30 15:30:00|296.61|294.21|296.96|294.56|296.96|294.56|295.73|293.33|0
1625067300000|2021-06-30 15:35:00|297.13|294.73|296.08|293.68|297.48|295.08|295.91|293.51|0
1625067600000|2021-06-30 15:40:00|296|293.6|294.4|292|297.13|294.73|294.4|292|0
1625067900000|2021-06-30 15:45:00|294.58|292.18|294.75|292.35|294.93|292.53|294.05|291.65|0
1625068200000|2021-06-30 15:50:00|294.58|292.18|294.05|291.65|294.75|292.35|293.87|291.47|0
1625068500000|2021-06-30 15:55:00|293.96|291.56|294.31|291.91|294.31|291.91|293.7|291.3|0
1625068800000|2021-06-30 16:00:00|294.22|291.82|294.75|292.35|294.75|292.35|294.05|291.65|0
1625069100000|2021-06-30 16:05:00|294.57|292.17|294.57|292.17|294.75|292.35|294.04|291.64|0
1625069400000|2021-06-30 16:10:00|294.75|292.35|293.69|291.29|294.75|292.35|293.69|291.29|0
1625069700000|2021-06-30 16:15:00|293.87|291.47|293.52|291.12|294.22|291.82|293.34|290.94|0
1625070000000|2021-06-30 16:20:00|293.69|291.29|294.39|291.99|294.39|291.99|293.69|291.29|0
1625070300000|2021-06-30 16:25:00|294.48|292.08|295.27|292.87|295.44|293.04|294.48|292.08|0
1625070600000|2021-06-30 16:30:00|295.36|292.96|293.86|291.46|295.8|293.4|293.69|291.29|0
1625070900000|2021-06-30 16:35:00|293.69|291.29|293.33|290.93|293.69|291.29|293.08|290.68|0
1625071200000|2021-06-30 16:40:00|293.16|290.76|292.98|290.58|293.51|291.11|292.98|290.58|0
1625071500000|2021-06-30 16:45:00|293.16|290.76|293.86|291.46|293.86|291.46|292.81|290.41|0
1625071800000|2021-06-30 16:50:00|293.68|291.28|292.98|290.58|293.86|291.46|292.98|290.58|0
1625072100000|2021-06-30 16:55:00|292.81|290.41|293.69|291.29|294.04|291.64|292.8|290.4|0
1625072400000|2021-06-30 17:00:00|293.6|291.2|293.34|290.94|294.04|291.64|293.16|290.76|0
1625072700000|2021-06-30 17:05:00|293.51|291.11|293.51|291.11|293.69|291.29|293.16|290.76|0
1625073000000|2021-06-30 17:10:00|293.6|291.2|294.04|291.64|294.56|292.16|293.51|291.11|0
1625073300000|2021-06-30 17:15:00|293.86|291.46|294.74|292.34|294.91|292.51|293.86|291.46|0
1625073600000|2021-06-30 17:20:00|294.91|292.51|294.21|291.81|294.91|292.51|294.03|291.63|0
1625073900000|2021-06-30 17:25:00|294.38|291.98|294.73|292.33|294.91|292.51|294.38|291.98|0
1625074200000|2021-06-30 17:30:00|294.56|292.16|294.56|292.16|295.09|292.69|294.21|291.81|0
1625074500000|2021-06-30 17:35:00|294.65|292.25|294.2|291.8|294.73|292.33|294.12|291.72|0
1625074800000|2021-06-30 17:40:00|294.38|291.98|294.73|292.33|294.91|292.51|294.2|291.8|0
1625075100000|2021-06-30 17:45:00|294.55|292.15|294.55|292.15|295.08|292.68|294.55|292.15|0
1625075400000|2021-06-30 17:50:00|294.73|292.33|294.9|292.5|295.08|292.68|294.73|292.33|0
1625075700000|2021-06-30 17:55:00|295.08|292.68|294.55|292.15|295.25|292.85|294.38|291.98|0
1625076000000|2021-06-30 18:00:00|294.64|292.24|294.9|292.5|295.25|292.85|294.47|292.07|0
1625076300000|2021-06-30 18:05:00|294.72|292.32|295.78|293.38|295.96|293.56|294.72|292.32|0
1625076600000|2021-06-30 18:10:00|295.96|293.56|295.25|292.85|296.48|294.08|295.07|292.67|0
1625076900000|2021-06-30 18:15:00|295.43|293.03|294.72|292.32|295.6|293.2|294.37|291.97|0
1625077200000|2021-06-30 18:20:00|294.64|292.24|295.16|292.76|295.25|292.85|294.55|292.15|0
1625077500000|2021-06-30 18:25:00|295.25|292.85|294.54|292.14|295.42|293.02|294.54|292.14|0
1625077800000|2021-06-30 18:30:00|294.37|291.97|294.11|291.71|294.89|292.49|293.84|291.44|0
1625078100000|2021-06-30 18:35:00|294.01|291.61|294.19|291.79|294.37|291.97|294.01|291.61|0
1625078400000|2021-06-30 18:40:00|294.01|291.61|293.84|291.44|294.01|291.61|293.49|291.09|0
1625078700000|2021-06-30 18:45:00|293.66|291.26|293.83|291.43|294.01|291.61|293.66|291.26|0
1625079000000|2021-06-30 18:50:00|293.66|291.26|294.89|292.49|295.06|292.66|293.66|291.26|0
1625079300000|2021-06-30 18:55:00|294.71|292.31|294.36|291.96|294.89|292.49|293.48|291.08|0
1625079600000|2021-06-30 19:00:00|294.18|291.78|294.18|291.78|294.53|292.13|293.83|291.43|0
1625079900000|2021-06-30 19:05:00|294.01|291.61|293.65|291.25|294.18|291.78|293.65|291.25|0
1625080200000|2021-06-30 19:10:00|293.57|291.17|293.65|291.25|293.83|291.43|292.78|290.38|0
1625080500000|2021-06-30 19:15:00|293.48|291.08|293.48|291.08|293.65|291.25|292.95|290.55|0
1625080800000|2021-06-30 19:20:00|293.3|290.9|292.25|289.85|293.3|290.9|292.07|289.67|0
1625081100000|2021-06-30 19:25:00|292.42|290.02|292.42|290.02|292.77|290.37|292.16|289.76|0
1625081400000|2021-06-30 19:30:00|292.6|290.2|292.07|289.67|293.82|291.42|291.9|289.5|0
1625081700000|2021-06-30 19:35:00|291.9|289.5|291.37|288.97|292.42|290.02|290.85|288.45|0
1625082000000|2021-06-30 19:40:00|291.2|288.8|291.28|288.88|292.42|290.02|290.85|288.45|0
1625082300000|2021-06-30 19:45:00|291.19|288.79|291.37|288.97|291.37|288.97|289.45|287.05|0
1625082600000|2021-06-30 19:50:00|292.33|289.93|289.62|287.22|293.64|291.24|289.27|286.87|0
1625082900000|2021-06-30 19:55:00|289.45|287.05|292.91|290.51|292.91|290.51|288.4|286|0
1625083200000|2021-06-30 20:00:00|292.22|289.82|289.6|287.2|292.22|289.82|289.26|286.86|0
1625083500000|2021-06-30 20:05:00|289.95|287.55|290.3|287.9|290.47|288.07|289.43|287.03|0
1625083800000|2021-06-30 20:10:00|290.47|288.07|290.04|287.64|290.47|288.07|289.78|287.38|0
1625084100000|2021-06-30 20:15:00|290.41|287.61|291.11|288.31|291.46|288.66|290.41|287.61|0
1625084400000|2021-06-30 20:20:00|290.93|288.13|290.58|287.78|291.11|288.31|290.41|287.61|0
1625084700000|2021-06-30 20:25:00|290.41|287.61|290.06|287.26|290.58|287.78|289.89|287.09|0
1625085000000|2021-06-30 20:30:00|289.89|287.09|289.71|286.91|289.89|287.09|289.54|286.74|0
1625085300000|2021-06-30 20:35:00|289.54|286.74|289.36|286.56|289.71|286.91|288.85|286.05|0
1625085600000|2021-06-30 20:40:00|289.54|286.74|289.19|286.39|289.54|286.74|289.19|286.39|0
1625085900000|2021-06-30 20:45:00|289.36|286.56|289.02|286.22|289.36|286.56|289.02|286.22|0
1625086200000|2021-06-30 20:50:00|289.19|286.39|289.19|286.39|289.36|286.56|288.84|286.04|0
1625086500000|2021-06-30 20:55:00|289.36|286.56|289.5|286.7|289.71|286.91|289.19|286.39|0
1625086800000|2021-06-30 21:00:00|289.63|286.83|289.78|286.98|289.88|287.08|289.63|286.83|0
1625087100000|2021-06-30 21:05:00|289.73|286.93|289.6|286.8|289.73|286.93|289.55|286.75|0
1625087400000|2021-06-30 21:10:00|289.65|286.85|289.63|286.83|289.65|286.85|289.63|286.83|0
1625087700000|2021-06-30 21:15:00|289.49|286.69|289.52|286.72|289.63|286.83|289.49|286.69|0
1625088000000|2021-06-30 21:20:00|289.6|286.8|289.37|286.57|289.64|286.84|289.37|286.57|0
1625088300000|2021-06-30 21:25:00|289.25|286.45|289.64|286.84|289.64|286.84|289.25|286.45|0
1625088600000|2021-06-30 21:30:00|289.62|286.82|289.64|286.84|289.64|286.84|289.62|286.82|0
1625088900000|2021-06-30 21:35:00|289.7|286.9|289.64|286.84|289.7|286.9|289.59|286.79|0
1625089200000|2021-06-30 21:40:00|289.7|286.9|289.74|286.94|289.87|287.07|289.59|286.79|0
1625089500000|2021-06-30 21:45:00|289.77|286.97|289.82|287.02|289.82|287.02|289.77|286.97|0
1625089800000|2021-06-30 21:50:00|289.87|287.07|289.83|287.03|289.89|287.09|289.64|286.84|0
1625090100000|2021-06-30 21:55:00|289.97|287.17|289.66|286.86|289.99|287.19|289.66|286.86|0
1625090400000|2021-06-30 22:00:00|288.82|286.02|288.21|285.41|289.17|286.37|287.87|285.07|0
1625090700000|2021-06-30 22:05:00|288.39|285.59|288.9|286.1|289.08|286.28|288.39|285.59|0
1625091000000|2021-06-30 22:10:00|288.73|285.93|288.73|285.93|289.08|286.28|288.65|285.85|0
1625091300000|2021-06-30 22:15:00|288.9|286.1|289.07|286.27|289.25|286.45|288.55|285.75|0
1625091600000|2021-06-30 22:20:00|288.9|286.1|288.73|285.93|289.07|286.27|288.73|285.93|0
1625091900000|2021-06-30 22:25:00|288.55|285.75|288.55|285.75|288.72|285.92|288.38|285.58|0
1625092200000|2021-06-30 22:30:00|288.38|285.58|288.72|285.92|288.72|285.92|288.38|285.58|0
1625092500000|2021-06-30 22:35:00|288.55|285.75|288.55|285.75|288.55|285.75|288.38|285.58|0
1625092800000|2021-06-30 22:40:00|288.72|285.92|288.2|285.4|288.72|285.92|288.2|285.4|0
1625093100000|2021-06-30 22:45:00|288.37|285.57|288.37|285.57|288.55|285.75|288.37|285.57|0
1625093400000|2021-06-30 22:50:00|288.29|285.49|287.85|285.05|288.29|285.49|287.85|285.05|0
1625093700000|2021-06-30 22:55:00|288.03|285.23|288.02|285.22|288.03|285.23|287.85|285.05|0
1625094000000|2021-06-30 23:00:00|288.37|285.57|288.54|285.74|288.54|285.74|288.2|285.4|0
1625094300000|2021-06-30 23:05:00|288.37|285.57|288.54|285.74|288.54|285.74|288.37|285.57|0
1625094600000|2021-06-30 23:10:00|288.37|285.57|288.37|285.57|288.54|285.74|288.19|285.39|0
1625094900000|2021-06-30 23:15:00|288.19|285.39|288.36|285.56|288.37|285.57|288.19|285.39|0
1625095200000|2021-06-30 23:20:00|288.19|285.39|288.36|285.56|288.36|285.56|288.19|285.39|0
1625095500000|2021-06-30 23:25:00|288.19|285.39|288.54|285.74|288.54|285.74|288.19|285.39|0
1625095800000|2021-06-30 23:30:00|288.71|285.91|288.88|286.08|288.88|286.08|288.53|285.73|0
1625096100000|2021-06-30 23:35:00|288.71|285.91|289.23|286.43|289.23|286.43|288.71|285.91|0
1625096400000|2021-06-30 23:40:00|289.22|286.42|288.88|286.08|289.22|286.42|288.88|286.08|0
1625096700000|2021-06-30 23:45:00|288.7|285.9|288.53|285.73|288.7|285.9|288.53|285.73|0
1625097000000|2021-06-30 23:50:00|288.7|285.9|289.05|286.25|289.05|286.25|288.53|285.73|0
1625097300000|2021-06-30 23:55:00|288.87|286.07|288.35|285.55|288.96|286.16|288.35|285.55|0
1625097600000|2021-07-01 00:00:00|288.18|285.38|289.14|286.34|289.22|286.42|288.18|285.38|0
1625097900000|2021-07-01 00:05:00|289.05|286.25|289.91|287.11|290.08|287.28|288.87|286.07|0
1625098200000|2021-07-01 00:10:00|290.08|287.28|289.04|286.24|290.08|287.28|288.87|286.07|0
1625098500000|2021-07-01 00:15:00|288.87|286.07|288.69|285.89|288.87|286.07|288.52|285.72|0
1625098800000|2021-07-01 00:20:00|288.52|285.72|287.65|284.85|288.52|285.72|287.65|284.85|0
1625099100000|2021-07-01 00:25:00|287.14|284.34|286.79|283.99|287.48|284.68|286.62|283.82|0
1625099400000|2021-07-01 00:30:00|286.62|283.82|286.62|283.82|287.13|284.33|286.44|283.64|0
1625099700000|2021-07-01 00:35:00|286.53|283.73|287.48|284.68|287.48|284.68|286.44|283.64|0
1625100000000|2021-07-01 00:40:00|287.13|284.33|286.79|283.99|287.48|284.68|286.79|283.99|0
1625100300000|2021-07-01 00:45:00|286.61|283.81|286.96|284.16|287.13|284.33|286.61|283.81|0
1625100600000|2021-07-01 00:50:00|287.13|284.33|287.13|284.33|287.13|284.33|286.78|283.98|0
1625100900000|2021-07-01 00:55:00|286.96|284.16|286.78|283.98|287.13|284.33|286.78|283.98|0
1625101200000|2021-07-01 01:00:00|286.61|283.81|286.61|283.81|287.13|284.33|286.44|283.64|0
1625101500000|2021-07-01 01:05:00|286.78|283.98|286.78|283.98|286.78|283.98|286.26|283.46|0
1625101800000|2021-07-01 01:10:00|286.61|283.81|286.43|283.63|286.78|283.98|286.43|283.63|0
1625102100000|2021-07-01 01:15:00|286.6|283.8|286.09|283.29|286.78|283.98|286.09|283.29|0
1625102400000|2021-07-01 01:20:00|286.18|283.38|286.26|283.46|286.26|283.46|285.91|283.11|0
1625102700000|2021-07-01 01:25:00|286.35|283.55|286.6|283.8|286.77|283.97|286.35|283.55|0
1625103000000|2021-07-01 01:30:00|286.43|283.63|286.94|284.14|286.94|284.14|286.26|283.46|0
1625103300000|2021-07-01 01:35:00|286.77|283.97|286.94|284.14|287.12|284.32|286.77|283.97|0
1625103600000|2021-07-01 01:40:00|286.77|283.97|286.77|283.97|286.94|284.14|286.77|283.97|0
1625103900000|2021-07-01 01:45:00|286.94|284.14|287.11|284.31|287.63|284.83|286.77|283.97|0
1625104200000|2021-07-01 01:50:00|286.94|284.14|286.51|283.71|286.94|284.14|286.51|283.71|0
1625104500000|2021-07-01 01:55:00|286.59|283.79|286.25|283.45|286.59|283.79|286.25|283.45|0
1625104800000|2021-07-01 02:00:00|286.42|283.62|286.42|283.62|286.59|283.79|286.25|283.45|0
1625105100000|2021-07-01 02:05:00|286.59|283.79|286.93|284.13|286.94|284.14|286.59|283.79|0
1625105400000|2021-07-01 02:10:00|286.76|283.96|286.76|283.96|286.76|283.96|286.59|283.79|0
1625105700000|2021-07-01 02:15:00|286.93|284.13|286.85|284.05|286.93|284.13|286.76|283.96|0
1625106000000|2021-07-01 02:20:00|286.76|283.96|286.59|283.79|286.76|283.96|286.59|283.79|0
1625106300000|2021-07-01 02:25:00|286.76|283.96|286.58|283.78|286.93|284.13|286.58|283.78|0
1625106600000|2021-07-01 02:30:00|286.76|283.96|286.76|283.96|287.1|284.3|286.58|283.78|0
1625106900000|2021-07-01 02:35:00|286.93|284.13|286.41|283.61|286.93|284.13|286.41|283.61|0
1625107200000|2021-07-01 02:40:00|286.58|283.78|286.58|283.78|286.58|283.78|286.41|283.61|0
1625107500000|2021-07-01 02:45:00|286.41|283.61|286.58|283.78|286.75|283.95|286.41|283.61|0
1625107800000|2021-07-01 02:50:00|286.75|283.95|286.92|284.12|287.1|284.3|286.75|283.95|0
1625108100000|2021-07-01 02:55:00|287.1|284.3|287.09|284.29|287.1|284.3|286.92|284.12|0
1625108400000|2021-07-01 03:00:00|287.27|284.47|287.61|284.81|287.78|284.98|287.27|284.47|0
1625108700000|2021-07-01 03:05:00|287.44|284.64|287.26|284.46|287.61|284.81|287.26|284.46|0
1625109000000|2021-07-01 03:10:00|287.44|284.64|287.44|284.64|287.44|284.64|287.26|284.46|0
1625109300000|2021-07-01 03:15:00|287.52|284.72|287.26|284.46|287.52|284.72|287.26|284.46|0
1625109600000|2021-07-01 03:20:00|287.43|284.63|286.91|284.11|287.43|284.63|286.91|284.11|0
1625109900000|2021-07-01 03:25:00|286.74|283.94|287.26|284.46|287.26|284.46|286.74|283.94|0
1625110200000|2021-07-01 03:30:00|287.35|284.55|286.91|284.11|287.43|284.63|286.57|283.77|0
1625110500000|2021-07-01 03:35:00|287.08|284.28|287.43|284.63|287.6|284.8|286.91|284.11|0
1625110800000|2021-07-01 03:40:00|287.6|284.8|287.43|284.63|287.77|284.97|287.43|284.63|0
1625111100000|2021-07-01 03:45:00|287.6|284.8|287.6|284.8|287.77|284.97|287.43|284.63|0
1625111400000|2021-07-01 03:50:00|287.77|284.97|287.94|285.14|287.94|285.14|287.42|284.62|0
1625111700000|2021-07-01 03:55:00|287.77|284.97|287.42|284.62|287.77|284.97|287.25|284.45|0
1625112000000|2021-07-01 04:00:00|287.25|284.45|287.08|284.28|287.25|284.45|287.08|284.28|0
1625112300000|2021-07-01 04:05:00|287.25|284.45|286.9|284.1|287.25|284.45|286.9|284.1|0
1625112600000|2021-07-01 04:10:00|286.82|284.02|287.07|284.27|287.07|284.27|286.82|284.02|0
1625112900000|2021-07-01 04:15:00|286.9|284.1|287.24|284.44|287.24|284.44|286.9|284.1|0
1625113200000|2021-07-01 04:20:00|287.42|284.62|287.42|284.62|287.59|284.79|287.24|284.44|0
1625113500000|2021-07-01 04:25:00|287.24|284.44|287.24|284.44|287.42|284.62|287.24|284.44|0
1625113800000|2021-07-01 04:30:00|287.41|284.61|287.76|284.96|288.11|285.31|287.24|284.44|0
1625114100000|2021-07-01 04:35:00|287.93|285.13|287.76|284.96|287.93|285.13|287.76|284.96|0
1625114400000|2021-07-01 04:40:00|287.58|284.78|287.58|284.78|287.67|284.87|287.58|284.78|0
1625114700000|2021-07-01 04:45:00|287.76|284.96|287.58|284.78|287.93|285.13|287.58|284.78|0
1625115000000|2021-07-01 04:50:00|287.41|284.61|287.93|285.13|288.45|285.65|287.41|284.61|0
1625115300000|2021-07-01 04:55:00|288.1|285.3|287.92|285.12|288.1|285.3|287.92|285.12|0
1625115600000|2021-07-01 05:00:00|287.75|284.95|287.58|284.78|287.92|285.12|287.58|284.78|0
1625115900000|2021-07-01 05:05:00|287.4|284.6|287.75|284.95|287.75|284.95|287.4|284.6|0
1625116200000|2021-07-01 05:10:00|287.92|285.12|287.75|284.95|287.92|285.12|287.58|284.78|0
1625116500000|2021-07-01 05:15:00|287.57|284.77|287.92|285.12|288.18|285.38|287.4|284.6|0
1625116800000|2021-07-01 05:20:00|287.75|284.95|287.92|285.12|288.09|285.29|287.75|284.95|0
1625117100000|2021-07-01 05:25:00|288.01|285.21|287.92|285.12|288.09|285.29|287.74|284.94|0
1625117400000|2021-07-01 05:30:00|287.83|285.03|287.4|284.6|287.83|285.03|287.4|284.6|0
1625117700000|2021-07-01 05:35:00|287.22|284.42|287.4|284.6|287.74|284.94|287.22|284.42|0
1625118000000|2021-07-01 05:40:00|287.22|284.42|287.39|284.59|287.39|284.59|287.05|284.25|0
1625118300000|2021-07-01 05:45:00|287.22|284.42|287.05|284.25|287.39|284.59|287.05|284.25|0
1625118600000|2021-07-01 05:50:00|287.22|284.42|287.05|284.25|287.22|284.42|286.87|284.07|0
1625118900000|2021-07-01 05:55:00|287.22|284.42|287.22|284.42|287.56|284.76|287.04|284.24|0
1625119200000|2021-07-01 06:00:00|287.04|284.24|287.56|284.76|287.73|284.93|286.7|283.9|0
1625119500000|2021-07-01 06:05:00|287.48|284.68|287.73|284.93|287.73|284.93|287.21|284.41|0
1625119800000|2021-07-01 06:10:00|287.65|284.85|286.87|284.07|287.65|284.85|286.69|283.89|0
1625120100000|2021-07-01 06:15:00|287.04|284.24|287.3|284.5|287.73|284.93|286.87|284.07|0
1625120400000|2021-07-01 06:20:00|287.21|284.41|287.9|285.1|287.9|285.1|287.04|284.24|0
1625120700000|2021-07-01 06:25:00|288.07|285.27|287.55|284.75|288.07|285.27|287.55|284.75|0
1625121000000|2021-07-01 06:30:00|287.38|284.58|287.73|284.93|287.73|284.93|287.04|284.24|0
1625121300000|2021-07-01 06:35:00|287.55|284.75|287.9|285.1|287.9|285.1|287.55|284.75|0
1625121600000|2021-07-01 06:40:00|288.07|285.27|287.55|284.75|288.07|285.27|287.38|284.58|0
1625121900000|2021-07-01 06:45:00|287.72|284.92|287.89|285.09|288.07|285.27|287.55|284.75|0
1625122200000|2021-07-01 06:50:00|287.81|285.01|287.72|284.92|288.07|285.27|287.55|284.75|0
1625122500000|2021-07-01 06:55:00|287.64|284.84|287.37|284.57|287.64|284.84|287.03|284.23|0
1625122800000|2021-07-01 07:00:00|287.64|284.84|286.51|283.71|288.06|285.26|286.51|283.71|0
1625123100000|2021-07-01 07:05:00|286.31|283.91|286.65|284.25|287|284.6|285.96|283.56|0
1625123400000|2021-07-01 07:10:00|286.48|284.08|286.13|283.73|286.65|284.25|285.62|283.22|0
1625123700000|2021-07-01 07:15:00|285.96|283.56|285.61|283.21|286.3|283.9|284.93|282.53|0
1625124000000|2021-07-01 07:20:00|285.79|283.39|284.06|281.66|285.96|283.56|283.55|281.15|0
1625124300000|2021-07-01 07:25:00|284.24|281.84|284.06|281.66|284.58|282.18|283.55|281.15|0
1625124600000|2021-07-01 07:30:00|283.89|281.49|283.55|281.15|283.89|281.49|283.2|280.8|0
1625124900000|2021-07-01 07:35:00|283.72|281.32|282.34|279.94|283.72|281.32|281.32|278.92|0
1625125200000|2021-07-01 07:40:00|282.52|280.12|282.17|279.77|282.52|280.12|281.75|279.35|0
1625125500000|2021-07-01 07:45:00|282.86|280.46|282.17|279.77|282.86|280.46|281.83|279.43|0
1625125800000|2021-07-01 07:50:00|282|279.6|282|279.6|282.17|279.77|281.66|279.26|0
1625126100000|2021-07-01 07:55:00|281.92|279.52|282|279.6|282.34|279.94|280.63|278.23|0
1625126400000|2021-07-01 08:00:00|281.83|279.43|281.14|278.74|282|279.6|280.8|278.4|0
1625126700000|2021-07-01 08:05:00|280.97|278.57|280.97|278.57|281.14|278.74|280.63|278.23|0
1625127000000|2021-07-01 08:10:00|280.8|278.4|282.85|280.45|282.94|280.54|280.29|277.89|0
1625127300000|2021-07-01 08:15:00|282.68|280.28|283.36|280.96|283.36|280.96|282.33|279.93|0
1625127600000|2021-07-01 08:20:00|283.19|280.79|283.88|281.48|284.39|281.99|283.19|280.79|0
1625127900000|2021-07-01 08:25:00|284.05|281.65|283.7|281.3|284.14|281.74|283.36|280.96|0
1625128200000|2021-07-01 08:30:00|283.53|281.13|284.04|281.64|284.73|282.33|283.45|281.05|0
1625128500000|2021-07-01 08:35:00|283.87|281.47|284.39|281.99|284.73|282.33|283.87|281.47|0
1625128800000|2021-07-01 08:40:00|284.22|281.82|284.39|281.99|284.56|282.16|284.04|281.64|0
1625129100000|2021-07-01 08:45:00|284.21|281.81|284.73|282.33|284.9|282.5|284.21|281.81|0
1625129400000|2021-07-01 08:50:00|284.82|282.42|284.9|282.5|285.24|282.84|284.56|282.16|0
1625129700000|2021-07-01 08:55:00|284.73|282.33|285.07|282.67|285.24|282.84|284.73|282.33|0
1625130000000|2021-07-01 09:00:00|285.24|282.84|285.33|282.93|285.93|283.53|285.07|282.67|0
1625130300000|2021-07-01 09:05:00|285.24|282.84|287.14|284.74|287.31|284.91|285.24|282.84|0
1625130600000|2021-07-01 09:10:00|286.96|284.56|286.79|284.39|288|285.6|286.11|283.71|0
1625130900000|2021-07-01 09:15:00|286.96|284.56|287.48|285.08|288|285.6|286.96|284.56|0
1625131200000|2021-07-01 09:20:00|287.57|285.17|288.34|285.94|288.52|286.12|287.57|285.17|0
1625131500000|2021-07-01 09:25:00|288.17|285.77|286.79|284.39|288.17|285.77|286.79|284.39|0
1625131800000|2021-07-01 09:30:00|286.96|284.56|286.96|284.56|287.65|285.25|286.78|284.38|0
1625132100000|2021-07-01 09:35:00|287.13|284.73|287.3|284.9|287.48|285.08|286.96|284.56|0
1625132400000|2021-07-01 09:40:00|287.47|285.07|288.86|286.46|289.38|286.98|287.47|285.07|0
1625132700000|2021-07-01 09:45:00|288.95|286.55|289.64|287.24|289.73|287.33|288.16|285.76|0
1625133000000|2021-07-01 09:50:00|289.73|287.33|288.34|285.94|290.25|287.85|288.34|285.94|0
1625133300000|2021-07-01 09:55:00|288.51|286.11|288.16|285.76|288.51|286.11|287.73|285.33|0
1625133600000|2021-07-01 10:00:00|288.33|285.93|289.72|287.32|290.07|287.67|288.33|285.93|0
1625133900000|2021-07-01 10:05:00|289.89|287.49|289.2|286.8|289.89|287.49|288.85|286.45|0
1625134200000|2021-07-01 10:10:00|289.03|286.63|289.02|286.62|289.37|286.97|288.5|286.1|0
1625134500000|2021-07-01 10:15:00|289.2|286.8|289.72|287.32|289.72|287.32|288.68|286.28|0
1625134800000|2021-07-01 10:20:00|289.81|287.41|290.93|288.53|290.93|288.53|289.72|287.32|0
1625135100000|2021-07-01 10:25:00|290.85|288.45|291.37|288.97|292.15|289.75|290.85|288.45|0
1625135400000|2021-07-01 10:30:00|291.54|289.14|290.58|288.18|292.5|290.1|290.58|288.18|0
1625135700000|2021-07-01 10:35:00|290.67|288.27|291.1|288.7|291.97|289.57|290.67|288.27|0
1625136000000|2021-07-01 10:40:00|291.28|288.88|292.41|290.01|293.02|290.62|291.1|288.7|0
1625136300000|2021-07-01 10:45:00|292.59|290.19|291.62|289.22|293.2|290.8|291.1|288.7|0
1625136600000|2021-07-01 10:50:00|291.71|289.31|293.02|290.62|293.89|291.49|291.71|289.31|0
1625136900000|2021-07-01 10:55:00|292.93|290.53|292.49|290.09|293.89|291.49|292.49|290.09|0
1625137200000|2021-07-01 11:00:00|292.58|290.18|292.49|290.09|293.72|291.32|291.79|289.39|0
1625137500000|2021-07-01 11:05:00|292.32|289.92|292.49|290.09|293.19|290.79|291.62|289.22|0
1625137800000|2021-07-01 11:10:00|292.66|290.26|292.31|289.91|292.66|290.26|291.36|288.96|0
1625138100000|2021-07-01 11:15:00|292.14|289.74|292.14|289.74|292.31|289.91|291.27|288.87|0
1625138400000|2021-07-01 11:20:00|291.96|289.56|292.31|289.91|292.66|290.26|291.79|289.39|0
1625138700000|2021-07-01 11:25:00|292.14|289.74|291.53|289.13|292.14|289.74|291.44|289.04|0
1625139000000|2021-07-01 11:30:00|291.61|289.21|290.74|288.34|291.79|289.39|290.22|287.82|0
1625139300000|2021-07-01 11:35:00|290.57|288.17|289.17|286.77|290.83|288.43|289.17|286.77|0
1625139600000|2021-07-01 11:40:00|289.09|286.69|288.83|286.43|289.52|287.12|288.65|286.25|0
1625139900000|2021-07-01 11:45:00|289|286.6|288.65|286.25|289.17|286.77|288.22|285.82|0
1625140200000|2021-07-01 11:50:00|288.82|286.42|288.65|286.25|289|286.6|288.3|285.9|0
1625140500000|2021-07-01 11:55:00|288.48|286.08|287.61|285.21|288.48|286.08|287.44|285.04|0
1625140800000|2021-07-01 12:00:00|287.26|284.86|287.09|284.69|287.44|285.04|286.4|284|0
1625141100000|2021-07-01 12:05:00|287.26|284.86|287.61|285.21|288.39|285.99|287.09|284.69|0
1625141400000|2021-07-01 12:10:00|287.43|285.03|287.69|285.29|287.95|285.55|287.26|284.86|0
1625141700000|2021-07-01 12:15:00|287.43|285.03|288.3|285.9|288.3|285.9|287.43|285.03|0
1625142000000|2021-07-01 12:20:00|288.12|285.72|287.95|285.55|288.64|286.24|287.6|285.2|0
1625142300000|2021-07-01 12:25:00|288.12|285.72|288.81|286.41|288.81|286.41|287.77|285.37|0
1625142600000|2021-07-01 12:30:00|288.73|286.33|287.6|285.2|289.51|287.11|287.43|285.03|0
1625142900000|2021-07-01 12:35:00|287.52|285.12|288.29|285.89|288.29|285.89|287.43|285.03|0
1625143200000|2021-07-01 12:40:00|288.12|285.72|289.16|286.76|289.16|286.76|287.94|285.54|0
1625143500000|2021-07-01 12:45:00|288.98|286.58|289.33|286.93|289.68|287.28|288.81|286.41|0
1625143800000|2021-07-01 12:50:00|289.15|286.75|289.15|286.75|289.33|286.93|288.29|285.89|0
1625144100000|2021-07-01 12:55:00|288.98|286.58|288.98|286.58|289.33|286.93|288.63|286.23|0
1625144400000|2021-07-01 13:00:00|288.8|286.4|288.98|286.58|289.15|286.75|288.11|285.71|0
1625144700000|2021-07-01 13:05:00|288.8|286.4|289.15|286.75|289.5|287.1|288.46|286.06|0
1625145000000|2021-07-01 13:10:00|288.98|286.58|288.63|286.23|289.15|286.75|288.28|285.88|0
1625145300000|2021-07-01 13:15:00|288.8|286.4|287.59|285.19|288.8|286.4|287.5|285.1|0
1625145600000|2021-07-01 13:20:00|287.76|285.36|287.59|285.19|288.11|285.71|287.41|285.01|0
1625145900000|2021-07-01 13:25:00|287.76|285.36|288.28|285.88|288.45|286.05|287.58|285.18|0
1625146200000|2021-07-01 13:30:00|288.1|285.7|286.37|283.97|288.8|286.4|285.34|282.94|0
1625146500000|2021-07-01 13:35:00|286.2|283.8|288.27|285.87|288.45|286.05|286.2|283.8|0
1625146800000|2021-07-01 13:40:00|287.58|285.18|285.68|283.28|287.75|285.35|285.68|283.28|0
1625147100000|2021-07-01 13:45:00|285.51|283.11|284.82|282.42|285.51|283.11|284.13|281.73|0
1625147400000|2021-07-01 13:50:00|284.64|282.24|285.85|283.45|285.85|283.45|284.64|282.24|0
1625147700000|2021-07-01 13:55:00|285.68|283.28|285.16|282.76|286.19|283.79|284.64|282.24|0
1625148000000|2021-07-01 14:00:00|285.33|282.93|284.47|282.07|286.54|284.14|284.3|281.9|0
1625148300000|2021-07-01 14:05:00|284.3|281.9|283.78|281.38|284.81|282.41|283.26|280.86|0
1625148600000|2021-07-01 14:10:00|283.61|281.21|283.78|281.38|284.29|281.89|283.26|280.86|0
1625148900000|2021-07-01 14:15:00|283.61|281.21|284.46|282.06|284.81|282.41|282.92|280.52|0
1625149200000|2021-07-01 14:20:00|284.64|282.24|285.15|282.75|285.15|282.75|284.46|282.06|0
1625149500000|2021-07-01 14:25:00|285.32|282.92|284.81|282.41|285.84|283.44|284.63|282.23|0
1625149800000|2021-07-01 14:30:00|284.63|282.23|284.8|282.4|285.67|283.27|284.46|282.06|0
1625150100000|2021-07-01 14:35:00|284.63|282.23|284.29|281.89|284.8|282.4|283.43|281.03|0
1625150400000|2021-07-01 14:40:00|284.46|282.06|283.94|281.54|284.8|282.4|283.6|281.2|0
1625150700000|2021-07-01 14:45:00|284.03|281.63|284.46|282.06|284.8|282.4|283.77|281.37|0
1625151000000|2021-07-01 14:50:00|284.63|282.23|283.94|281.54|284.63|282.23|282.74|280.34|0
1625151300000|2021-07-01 14:55:00|284.11|281.71|284.63|282.23|284.97|282.57|283.94|281.54|0
1625151600000|2021-07-01 15:00:00|284.45|282.05|283.25|280.85|284.63|282.23|283.25|280.85|0
1625151900000|2021-07-01 15:05:00|283.42|281.02|284.28|281.88|284.8|282.4|282.91|280.51|0
1625152200000|2021-07-01 15:10:00|284.45|282.05|286.17|283.77|286.51|284.11|284.45|282.05|0
1625152500000|2021-07-01 15:15:00|286.34|283.94|287.2|284.8|287.55|285.15|285.31|282.91|0
1625152800000|2021-07-01 15:20:00|287.03|284.63|288.07|285.67|288.76|286.36|286.69|284.29|0
1625153100000|2021-07-01 15:25:00|288.24|285.84|285.48|283.08|288.24|285.84|285.31|282.91|0
1625153400000|2021-07-01 15:30:00|285.31|282.91|285.48|283.08|285.99|283.59|284.79|282.39|0
1625153700000|2021-07-01 15:35:00|285.65|283.25|285.13|282.73|285.65|283.25|284.79|282.39|0
1625154000000|2021-07-01 15:40:00|284.96|282.56|285.22|282.82|285.65|283.25|284.7|282.3|0
1625154300000|2021-07-01 15:45:00|285.3|282.9|284.78|282.38|285.64|283.24|284.78|282.38|0
1625154600000|2021-07-01 15:50:00|284.7|282.3|283.75|281.35|284.78|282.38|283.58|281.18|0
1625154900000|2021-07-01 15:55:00|283.58|281.18|284.09|281.69|284.27|281.87|283.24|280.84|0
1625155200000|2021-07-01 16:00:00|283.92|281.52|283.75|281.35|284.44|282.04|283.41|281.01|0
1625155500000|2021-07-01 16:05:00|283.58|281.18|283.58|281.18|283.75|281.35|283.41|281.01|0
1625155800000|2021-07-01 16:10:00|283.75|281.35|284.43|282.03|284.43|282.03|283.75|281.35|0
1625156100000|2021-07-01 16:15:00|284.26|281.86|284.26|281.86|284.6|282.2|283.75|281.35|0
1625156400000|2021-07-01 16:20:00|284.43|282.03|284.26|281.86|284.95|282.55|284.09|281.69|0
1625156700000|2021-07-01 16:25:00|284.09|281.69|283.91|281.51|284.43|282.03|283.74|281.34|0
1625157000000|2021-07-01 16:30:00|284.09|281.69|283.91|281.51|284.35|281.95|283.57|281.17|0
1625157300000|2021-07-01 16:35:00|284.08|281.68|284.6|282.2|284.77|282.37|283.91|281.51|0
1625157600000|2021-07-01 16:40:00|284.77|282.37|284.25|281.85|284.94|282.54|283.91|281.51|0
1625157900000|2021-07-01 16:45:00|284.17|281.77|284.42|282.02|284.6|282.2|283.91|281.51|0
1625158200000|2021-07-01 16:50:00|284.6|282.2|284.77|282.37|284.94|282.54|283.91|281.51|0
1625158500000|2021-07-01 16:55:00|284.86|282.46|284.42|282.02|284.86|282.46|284.08|281.68|0
1625158800000|2021-07-01 17:00:00|284.25|281.85|284.25|281.85|284.76|282.36|284.08|281.68|0
1625159100000|2021-07-01 17:05:00|284.34|281.94|283.05|280.65|284.42|282.02|283.05|280.65|0
1625159400000|2021-07-01 17:10:00|283.22|280.82|283.73|281.33|283.9|281.5|283.22|280.82|0
1625159700000|2021-07-01 17:15:00|283.56|281.16|283.22|280.82|283.73|281.33|283.04|280.64|0
1625160000000|2021-07-01 17:20:00|283.39|280.99|282.87|280.47|283.39|280.99|282.79|280.39|0
1625160300000|2021-07-01 17:25:00|282.7|280.3|282.62|280.22|282.87|280.47|282.53|280.13|0
1625160600000|2021-07-01 17:30:00|282.53|280.13|281.33|278.93|282.87|280.47|281.33|278.93|0
1625160900000|2021-07-01 17:35:00|281.16|278.76|279.97|277.57|281.67|279.27|279.46|277.06|0
1625161200000|2021-07-01 17:40:00|279.8|277.4|280.3|277.9|280.65|278.25|279.63|277.23|0
1625161500000|2021-07-01 17:45:00|280.48|278.08|280.81|278.41|280.99|278.59|279.96|277.56|0
1625161800000|2021-07-01 17:50:00|280.64|278.24|280.81|278.41|281.16|278.76|280.47|278.07|0
1625162100000|2021-07-01 17:55:00|280.98|278.58|281.32|278.92|281.67|279.27|280.81|278.41|0
1625162400000|2021-07-01 18:00:00|281.49|279.09|280.98|278.58|282.01|279.61|280.81|278.41|0
1625162700000|2021-07-01 18:05:00|281.15|278.75|280.98|278.58|281.32|278.92|280.64|278.24|0
1625163000000|2021-07-01 18:10:00|280.9|278.5|281.84|279.44|282.1|279.7|280.9|278.5|0
1625163300000|2021-07-01 18:15:00|281.93|279.53|281.16|278.76|282.01|279.61|280.65|278.25|0
1625163600000|2021-07-01 18:20:00|280.99|278.59|280.31|277.91|281.33|278.93|280.31|277.91|0
1625163900000|2021-07-01 18:25:00|280.48|278.08|280.13|277.73|280.48|278.08|279.97|277.57|0
1625164200000|2021-07-01 18:30:00|280.3|277.9|279.28|276.88|280.3|277.9|279.28|276.88|0
1625164500000|2021-07-01 18:35:00|279.11|276.71|279.62|277.22|280.13|277.73|278.78|276.38|0
1625164800000|2021-07-01 18:40:00|279.45|277.05|278.94|276.54|279.79|277.39|278.77|276.37|0
1625165100000|2021-07-01 18:45:00|279.03|276.63|278.77|276.37|279.45|277.05|278.6|276.2|0
1625165400000|2021-07-01 18:50:00|278.94|276.54|279.45|277.05|279.45|277.05|278.6|276.2|0
1625165700000|2021-07-01 18:55:00|279.28|276.88|278.6|276.2|279.28|276.88|278.6|276.2|0
1625166000000|2021-07-01 19:00:00|278.43|276.03|278.6|276.2|278.77|276.37|277.92|275.52|0
1625166300000|2021-07-01 19:05:00|278.43|276.03|278.43|276.03|279.61|277.21|278.43|276.03|0
1625166600000|2021-07-01 19:10:00|278.6|276.2|278.6|276.2|278.94|276.54|278.09|275.69|0
1625166900000|2021-07-01 19:15:00|278.43|276.03|278.59|276.19|279.19|276.79|278.42|276.02|0
1625167200000|2021-07-01 19:20:00|278.42|276.02|277.38|274.98|279.65|277.25|277.38|274.98|0
1625167500000|2021-07-01 19:25:00|277.21|274.81|278.4|276|278.57|276.17|277.21|274.81|0
1625167800000|2021-07-01 19:30:00|278.23|275.83|277.38|274.98|278.23|275.83|277.04|274.64|0
1625168100000|2021-07-01 19:35:00|277.21|274.81|278.06|275.66|278.57|276.17|277.21|274.81|0
1625168400000|2021-07-01 19:40:00|278.23|275.83|278.74|276.34|278.91|276.51|277.89|275.49|0
1625168700000|2021-07-01 19:45:00|278.91|276.51|278.73|276.33|279.42|277.02|278.4|276|0
1625169000000|2021-07-01 19:50:00|278.56|276.16|278.9|276.5|279.76|277.36|277.88|275.48|0
1625169300000|2021-07-01 19:55:00|279.07|276.67|276.19|273.79|279.07|276.67|276.19|273.79|0
1625169600000|2021-07-01 20:00:00|277.03|274.63|277.03|274.63|277.37|274.97|276.36|273.96|0
1625169900000|2021-07-01 20:05:00|277.71|275.31|278.05|275.65|278.22|275.82|277.54|275.14|0
1625170200000|2021-07-01 20:10:00|277.88|275.48|278.56|276.16|278.73|276.33|277.88|275.48|0
1625170500000|2021-07-01 20:15:00|278.76|275.96|278.25|275.45|278.76|275.96|278.25|275.45|0
1625170800000|2021-07-01 20:20:00|278.33|275.53|278.41|275.61|278.59|275.79|278.24|275.44|0
1625171100000|2021-07-01 20:25:00|278.58|275.78|278.75|275.95|278.75|275.95|278.58|275.78|0
1625171400000|2021-07-01 20:30:00|278.67|275.87|278.07|275.27|278.67|275.87|278.07|275.27|0
1625171700000|2021-07-01 20:35:00|278.24|275.44|278.24|275.44|278.24|275.44|278.07|275.27|0
1625172000000|2021-07-01 20:40:00|277.9|275.1|278.24|275.44|278.24|275.44|277.9|275.1|0
1625172300000|2021-07-01 20:45:00|278.16|275.36|278.24|275.44|278.24|275.44|277.9|275.1|0
1625172600000|2021-07-01 20:50:00|278.07|275.27|277.56|274.76|278.24|275.44|277.56|274.76|0
1625172900000|2021-07-01 20:55:00|277.39|274.59|277.81|275.01|278.07|275.27|277.05|274.25|0
1625173200000|2021-07-01 21:00:00|277.54|274.74|277.53|274.73|277.56|274.76|277.51|274.71|0
1625173500000|2021-07-01 21:05:00|277.56|274.76|277.34|274.54|277.56|274.76|277.32|274.52|0
1625173800000|2021-07-01 21:10:00|277.41|274.61|277.31|274.51|277.41|274.61|277.26|274.46|0
1625174100000|2021-07-01 21:15:00|277.33|274.53|277.43|274.63|277.46|274.66|277.31|274.51|0
1625174400000|2021-07-01 21:20:00|277.41|274.61|277.33|274.53|277.41|274.61|277.31|274.51|0
1625174700000|2021-07-01 21:25:00|277.45|274.65|277.66|274.86|277.9|275.1|277.45|274.65|0
1625175000000|2021-07-01 21:30:00|277.65|274.85|277.58|274.78|277.65|274.85|277.58|274.78|0
1625175300000|2021-07-01 21:35:00|277.55|274.75|277.7|274.9|277.75|274.95|277.5|274.7|0
1625175600000|2021-07-01 21:40:00|277.75|274.95|277.62|274.82|277.75|274.95|277.62|274.82|0
1625175900000|2021-07-01 21:45:00|277.6|274.8|277.62|274.82|277.62|274.82|277.6|274.8|0
1625176200000|2021-07-01 21:50:00|277.65|274.85|277.65|274.85|277.82|275.02|277.62|274.82|0
1625176500000|2021-07-01 21:55:00|277.62|274.82|277.55|274.75|277.62|274.82|277.52|274.72|0
1625176800000|2021-07-01 22:00:00|277.8|275|278.05|275.25|278.39|275.59|277.63|274.83|0
1625177100000|2021-07-01 22:05:00|278.22|275.42|278.56|275.76|278.56|275.76|278.05|275.25|0
1625177400000|2021-07-01 22:10:00|278.73|275.93|278.21|275.41|278.73|275.93|278.21|275.41|0
1625177700000|2021-07-01 22:15:00|278.04|275.24|277.53|274.73|278.04|275.24|277.02|274.22|0
1625178000000|2021-07-01 22:20:00|277.36|274.56|277.36|274.56|277.7|274.9|277.19|274.39|0
1625178300000|2021-07-01 22:25:00|277.28|274.48|277.19|274.39|277.53|274.73|277.02|274.22|0
1625178600000|2021-07-01 22:30:00|277.36|274.56|277.02|274.22|277.53|274.73|276.94|274.14|0
1625178900000|2021-07-01 22:35:00|277.19|274.39|277.02|274.22|277.19|274.39|276.85|274.05|0
1625179200000|2021-07-01 22:40:00|277.19|274.39|277.19|274.39|277.19|274.39|277.19|274.39|0
1625179500000|2021-07-01 22:45:00|277.27|274.47|277.19|274.39|277.36|274.56|277.19|274.39|0
1625179800000|2021-07-01 22:50:00|277.1|274.3|277.18|274.38|277.19|274.39|277.01|274.21|0
1625180100000|2021-07-01 22:55:00|277.01|274.21|277.01|274.21|277.18|274.38|277.01|274.21|0
1625180400000|2021-07-01 23:00:00|276.84|274.04|276.5|273.7|276.84|274.04|276.42|273.62|0
1625180700000|2021-07-01 23:05:00|276.59|273.79|276.5|273.7|276.67|273.87|276.5|273.7|0
1625181000000|2021-07-01 23:10:00|276.42|273.62|276.5|273.7|276.5|273.7|276.33|273.53|0
1625181300000|2021-07-01 23:15:00|276.42|273.62|276.67|273.87|276.67|273.87|276.33|273.53|0
1625181600000|2021-07-01 23:20:00|276.59|273.79|276.5|273.7|276.67|273.87|276.33|273.53|0
1625181900000|2021-07-01 23:25:00|276.67|273.87|276.5|273.7|276.67|273.87|276.42|273.62|0
1625182200000|2021-07-01 23:30:00|276.67|273.87|276.49|273.69|276.67|273.87|276.49|273.69|0
1625182500000|2021-07-01 23:35:00|276.58|273.78|276.83|274.03|276.83|274.03|276.49|273.69|0
1625182800000|2021-07-01 23:40:00|276.92|274.12|277|274.2|277.17|274.37|276.83|274.03|0
1625183100000|2021-07-01 23:45:00|277.17|274.37|277|274.2|277.17|274.37|276.83|274.03|0
1625183400000|2021-07-01 23:50:00|277.17|274.37|277.51|274.71|277.51|274.71|277.17|274.37|0
1625183700000|2021-07-01 23:55:00|277.34|274.54|277.84|275.04|277.85|275.05|277.34|274.54|0
1625184000000|2021-07-02 00:00:00|277.67|274.87|277.5|274.7|277.84|275.04|277.16|274.36|0
1625184300000|2021-07-02 00:05:00|277.33|274.53|276.32|273.52|277.33|274.53|276.32|273.52|0
1625184600000|2021-07-02 00:10:00|275.98|273.18|276.14|273.34|276.15|273.35|275.73|272.93|0
1625184900000|2021-07-02 00:15:00|275.98|273.18|275.47|272.67|276.14|273.34|275.13|272.33|0
1625185200000|2021-07-02 00:20:00|275.55|272.75|275.47|272.67|275.64|272.84|275.3|272.5|0
1625185500000|2021-07-02 00:25:00|275.55|272.75|275.46|272.66|275.8|273|275.3|272.5|0
1625185800000|2021-07-02 00:30:00|275.3|272.5|275.46|272.66|275.8|273|275.29|272.49|0
1625186100000|2021-07-02 00:35:00|275.21|272.41|275.46|272.66|275.46|272.66|275.12|272.32|0
1625186400000|2021-07-02 00:40:00|275.29|272.49|275.29|272.49|275.29|272.49|274.95|272.15|0
1625186700000|2021-07-02 00:45:00|275.12|272.32|274.78|271.98|275.12|272.32|274.45|271.65|0
1625187000000|2021-07-02 00:50:00|274.61|271.81|274.95|272.15|275.12|272.32|274.44|271.64|0
1625187300000|2021-07-02 00:55:00|275.04|272.24|274.61|271.81|275.04|272.24|274.61|271.81|0
1625187600000|2021-07-02 01:00:00|274.44|271.64|274.78|271.98|274.87|272.07|274.27|271.47|0
1625187900000|2021-07-02 01:05:00|274.95|272.15|274.95|272.15|275.12|272.32|274.78|271.98|0
1625188200000|2021-07-02 01:10:00|274.86|272.06|274.27|271.47|274.95|272.15|274.27|271.47|0
1625188500000|2021-07-02 01:15:00|274.1|271.3|274.36|271.56|274.44|271.64|274.1|271.3|0
1625188800000|2021-07-02 01:20:00|274.44|271.64|275.11|272.31|275.28|272.48|274.27|271.47|0
1625189100000|2021-07-02 01:25:00|274.94|272.14|275.28|272.48|275.45|272.65|274.94|272.14|0
1625189400000|2021-07-02 01:30:00|275.45|272.65|276.12|273.32|276.29|273.49|275.45|272.65|0
1625189700000|2021-07-02 01:35:00|276.29|273.49|275.44|272.64|276.46|273.66|275.44|272.64|0
1625190000000|2021-07-02 01:40:00|275.53|272.73|276.46|273.66|276.63|273.83|275.44|272.64|0
1625190300000|2021-07-02 01:45:00|276.63|273.83|275.95|273.15|276.63|273.83|275.78|272.98|0
1625190600000|2021-07-02 01:50:00|276.12|273.32|276.29|273.49|276.46|273.66|275.95|273.15|0
1625190900000|2021-07-02 01:55:00|276.12|273.32|276.62|273.82|276.79|273.99|275.95|273.15|0
1625191200000|2021-07-02 02:00:00|276.79|273.99|276.62|273.82|276.96|274.16|276.45|273.65|0
1625191500000|2021-07-02 02:05:00|276.79|273.99|275.94|273.14|276.79|273.99|275.94|273.14|0
1625191800000|2021-07-02 02:10:00|275.77|272.97|275.77|272.97|275.94|273.14|275.43|272.63|0
1625192100000|2021-07-02 02:15:00|275.86|273.06|275.94|273.14|276.11|273.31|275.77|272.97|0
1625192400000|2021-07-02 02:20:00|276.03|273.23|275.94|273.14|276.11|273.31|275.6|272.8|0
1625192700000|2021-07-02 02:25:00|276.03|273.23|276.11|273.31|276.28|273.48|275.77|272.97|0
1625193000000|2021-07-02 02:30:00|276.28|273.48|276.11|273.31|276.61|273.81|276.11|273.31|0
1625193300000|2021-07-02 02:35:00|275.94|273.14|275.68|272.88|276.1|273.3|275.6|272.8|0
1625193600000|2021-07-02 02:40:00|275.6|272.8|275.59|272.79|275.77|272.97|275.43|272.63|0
1625193900000|2021-07-02 02:45:00|275.43|272.63|275.42|272.62|275.93|273.13|275.26|272.46|0
1625194200000|2021-07-02 02:50:00|275.26|272.46|275.93|273.13|275.93|273.13|275.25|272.45|0
1625194500000|2021-07-02 02:55:00|275.76|272.96|276.27|273.47|276.61|273.81|275.76|272.96|0
1625194800000|2021-07-02 03:00:00|276.44|273.64|276.44|273.64|276.61|273.81|276.27|273.47|0
1625195100000|2021-07-02 03:05:00|276.6|273.8|276.1|273.3|276.6|273.8|276.1|273.3|0
1625195400000|2021-07-02 03:10:00|276.18|273.38|275.76|272.96|276.35|273.55|275.59|272.79|0
1625195700000|2021-07-02 03:15:00|275.92|273.12|275.25|272.45|275.92|273.12|275.17|272.37|0
1625196000000|2021-07-02 03:20:00|275.08|272.28|275.58|272.78|275.75|272.95|275.08|272.28|0
1625196300000|2021-07-02 03:25:00|275.41|272.61|275.41|272.61|275.58|272.78|275.08|272.28|0
1625196600000|2021-07-02 03:30:00|275.58|272.78|275.58|272.78|275.75|272.95|275.24|272.44|0
1625196900000|2021-07-02 03:35:00|275.67|272.87|275.58|272.78|275.67|272.87|275.41|272.61|0
1625197200000|2021-07-02 03:40:00|275.75|272.95|275.41|272.61|275.75|272.95|275.41|272.61|0
1625197500000|2021-07-02 03:45:00|275.24|272.44|275.41|272.61|275.41|272.61|275.24|272.44|0
1625197800000|2021-07-02 03:50:00|275.58|272.78|275.91|273.11|275.91|273.11|275.41|272.61|0
1625198100000|2021-07-02 03:55:00|276.08|273.28|275.74|272.94|276.25|273.45|275.74|272.94|0
1625198400000|2021-07-02 04:00:00|275.66|272.86|275.23|272.43|275.74|272.94|275.23|272.43|0
1625198700000|2021-07-02 04:05:00|275.4|272.6|275.57|272.77|275.57|272.77|275.23|272.43|0
1625199000000|2021-07-02 04:10:00|275.4|272.6|275.06|272.26|275.4|272.6|274.89|272.09|0
1625199300000|2021-07-02 04:15:00|274.98|272.18|275.06|272.26|275.23|272.43|274.89|272.09|0
1625199600000|2021-07-02 04:20:00|274.98|272.18|275.06|272.26|275.06|272.26|274.89|272.09|0
1625199900000|2021-07-02 04:25:00|274.98|272.18|275.23|272.43|275.23|272.43|274.89|272.09|0
1625200200000|2021-07-02 04:30:00|275.06|272.26|275.56|272.76|275.56|272.76|275.06|272.26|0
1625200500000|2021-07-02 04:35:00|275.39|272.59|275.22|272.42|275.39|272.59|275.22|272.42|0
1625200800000|2021-07-02 04:40:00|275.06|272.26|275.22|272.42|275.22|272.42|275.05|272.25|0
1625201100000|2021-07-02 04:45:00|275.31|272.51|275.22|272.42|275.39|272.59|275.22|272.42|0
1625201400000|2021-07-02 04:50:00|275.14|272.34|275.39|272.59|275.39|272.59|275.14|272.34|0
1625201700000|2021-07-02 04:55:00|275.05|272.25|275.39|272.59|275.56|272.76|275.05|272.25|0
1625202000000|2021-07-02 05:00:00|275.22|272.42|275.22|272.42|275.39|272.59|275.14|272.34|0
1625202300000|2021-07-02 05:05:00|275.39|272.59|275.72|272.92|275.81|273.01|275.39|272.59|0
1625202600000|2021-07-02 05:10:00|275.81|273.01|276.06|273.26|276.06|273.26|275.72|272.92|0
1625202900000|2021-07-02 05:15:00|275.89|273.09|276.4|273.6|276.4|273.6|275.89|273.09|0
1625203200000|2021-07-02 05:20:00|276.23|273.43|276.4|273.6|276.57|273.77|276.23|273.43|0
1625203500000|2021-07-02 05:25:00|276.23|273.43|275.72|272.92|276.23|273.43|275.55|272.75|0
1625203800000|2021-07-02 05:30:00|275.55|272.75|275.72|272.92|275.89|273.09|275.55|272.75|0
1625204100000|2021-07-02 05:35:00|275.63|272.83|275.88|273.08|276.05|273.25|275.55|272.75|0
1625204400000|2021-07-02 05:40:00|275.71|272.91|275.88|273.08|276.05|273.25|275.71|272.91|0
1625204700000|2021-07-02 05:45:00|275.71|272.91|276.05|273.25|276.05|273.25|275.54|272.74|0
1625205000000|2021-07-02 05:50:00|276.22|273.42|276.22|273.42|276.39|273.59|275.88|273.08|0
1625205300000|2021-07-02 05:55:00|276.31|273.51|276.89|274.09|276.98|274.18|276.22|273.42|0
1625205600000|2021-07-02 06:00:00|276.81|274.01|276.72|273.92|277.4|274.6|276.39|273.59|0
1625205900000|2021-07-02 06:05:00|276.89|274.09|277.23|274.43|277.23|274.43|276.72|273.92|0
1625206200000|2021-07-02 06:10:00|277.15|274.35|277.23|274.43|277.57|274.77|277.06|274.26|0
1625206500000|2021-07-02 06:15:00|277.06|274.26|277.57|274.77|277.57|274.77|277.06|274.26|0
1625206800000|2021-07-02 06:20:00|277.4|274.6|277.23|274.43|277.91|275.11|277.06|274.26|0
1625207100000|2021-07-02 06:25:00|277.31|274.51|277.39|274.59|277.73|274.93|277.23|274.43|0
1625207400000|2021-07-02 06:30:00|277.56|274.76|277.05|274.25|277.56|274.76|276.88|274.08|0
1625207700000|2021-07-02 06:35:00|276.88|274.08|277.56|274.76|277.56|274.76|276.88|274.08|0
1625208000000|2021-07-02 06:40:00|277.39|274.59|277.22|274.42|277.56|274.76|277.22|274.42|0
1625208300000|2021-07-02 06:45:00|277.14|274.34|277.56|274.76|277.56|274.76|277.05|274.25|0
1625208600000|2021-07-02 06:50:00|277.39|274.59|276.88|274.08|277.56|274.76|276.88|274.08|0
1625208900000|2021-07-02 06:55:00|277.05|274.25|276.54|273.74|277.22|274.42|276.37|273.57|0
1625209200000|2021-07-02 07:00:00|276.37|273.57|277.92|275.12|278.26|275.46|275.69|272.89|0
1625209500000|2021-07-02 07:05:00|277.72|275.32|277.55|275.15|278.4|276|277.55|275.15|0
1625209800000|2021-07-02 07:10:00|277.64|275.24|276.54|274.14|277.89|275.49|276.2|273.8|0
1625210100000|2021-07-02 07:15:00|276.37|273.97|275.86|273.46|276.88|274.48|275.86|273.46|0
1625210400000|2021-07-02 07:20:00|275.95|273.55|275.35|272.95|276.2|273.8|275.02|272.62|0
1625210700000|2021-07-02 07:25:00|275.52|273.12|273|270.6|275.52|273.12|273|270.6|0
1625211000000|2021-07-02 07:30:00|272.83|270.43|273.67|271.27|274.01|271.61|272.67|270.27|0
1625211300000|2021-07-02 07:35:00|273.59|271.19|273.5|271.1|273.84|271.44|272.83|270.43|0
1625211600000|2021-07-02 07:40:00|273.42|271.02|273.5|271.1|273.67|271.27|273|270.6|0
1625211900000|2021-07-02 07:45:00|273.67|271.27|275.01|272.61|275.52|273.12|273.5|271.1|0
1625212200000|2021-07-02 07:50:00|275.18|272.78|274.17|271.77|275.18|272.78|274|271.6|0
1625212500000|2021-07-02 07:55:00|274|271.6|274.17|271.77|274.34|271.94|273.83|271.43|0
1625212800000|2021-07-02 08:00:00|274.25|271.85|274|271.6|274.5|272.1|273.5|271.1|0
1625213100000|2021-07-02 08:05:00|273.83|271.43|274.67|272.27|274.92|272.52|273.75|271.35|0
1625213400000|2021-07-02 08:10:00|274.76|272.36|276.18|273.78|276.27|273.87|274.67|272.27|0
1625213700000|2021-07-02 08:15:00|276.35|273.95|277.87|275.47|277.87|275.47|276.35|273.95|0
1625214000000|2021-07-02 08:20:00|278.04|275.64|277.7|275.3|278.04|275.64|277.19|274.79|0
1625214300000|2021-07-02 08:25:00|277.62|275.22|277.02|274.62|277.7|275.3|276.85|274.45|0
1625214600000|2021-07-02 08:30:00|276.85|274.45|277.19|274.79|277.36|274.96|276.52|274.12|0
1625214900000|2021-07-02 08:35:00|277.36|274.96|277.19|274.79|277.53|275.13|276.85|274.45|0
1625215200000|2021-07-02 08:40:00|277.36|274.96|277.69|275.29|277.69|275.29|276.68|274.28|0
1625215500000|2021-07-02 08:45:00|277.53|275.13|278.03|275.63|278.37|275.97|277.53|275.13|0
1625215800000|2021-07-02 08:50:00|277.86|275.46|277.69|275.29|278.03|275.63|276.94|274.54|0
1625216100000|2021-07-02 08:55:00|277.61|275.21|277.35|274.95|278.2|275.8|277.35|274.95|0
1625216400000|2021-07-02 09:00:00|277.52|275.12|277.35|274.95|278.03|275.63|277.35|274.95|0
1625216700000|2021-07-02 09:05:00|277.18|274.78|277.35|274.95|277.52|275.12|277.01|274.61|0
1625217000000|2021-07-02 09:10:00|277.18|274.78|276.84|274.44|277.52|275.12|276.84|274.44|0
1625217300000|2021-07-02 09:15:00|276.93|274.53|276.33|273.93|277.01|274.61|276.33|273.93|0
1625217600000|2021-07-02 09:20:00|276.16|273.76|277.01|274.61|277.18|274.78|276|273.6|0
1625217900000|2021-07-02 09:25:00|276.84|274.44|277.17|274.77|277.85|275.45|276.84|274.44|0
1625218200000|2021-07-02 09:30:00|277.34|274.94|277.34|274.94|277.68|275.28|276.84|274.44|0
1625218500000|2021-07-02 09:35:00|277.17|274.77|276.67|274.27|277.34|274.94|276.67|274.27|0
1625218800000|2021-07-02 09:40:00|276.75|274.35|276.33|273.93|277|274.6|276.33|273.93|0
1625219100000|2021-07-02 09:45:00|276.41|274.01|275.82|273.42|276.41|274.01|275.82|273.42|0
1625219400000|2021-07-02 09:50:00|275.99|273.59|276.32|273.92|276.83|274.43|275.65|273.25|0
1625219700000|2021-07-02 09:55:00|276.24|273.84|276.66|274.26|276.83|274.43|275.99|273.59|0
1625220000000|2021-07-02 10:00:00|276.49|274.09|275.81|273.41|276.49|274.09|275.65|273.25|0
1625220300000|2021-07-02 10:05:00|275.73|273.33|275.14|272.74|276.15|273.75|274.97|272.57|0
1625220600000|2021-07-02 10:10:00|275.31|272.91|275.64|273.24|276.15|273.75|275.14|272.74|0
1625220900000|2021-07-02 10:15:00|275.81|273.41|275.64|273.24|275.98|273.58|275.31|272.91|0
1625221200000|2021-07-02 10:20:00|275.56|273.16|276.06|273.66|276.31|273.91|275.47|273.07|0
1625221500000|2021-07-02 10:25:00|276.15|273.75|276.48|274.08|276.65|274.25|275.98|273.58|0
1625221800000|2021-07-02 10:30:00|276.65|274.25|276.99|274.59|277.33|274.93|276.31|273.91|0
1625222100000|2021-07-02 10:35:00|277.16|274.76|276.9|274.5|277.49|275.09|276.65|274.25|0
1625222400000|2021-07-02 10:40:00|276.99|274.59|276.48|274.08|276.99|274.59|276.31|273.91|0
1625222700000|2021-07-02 10:45:00|276.57|274.17|276.9|274.5|277.15|274.75|276.4|274|0
1625223000000|2021-07-02 10:50:00|276.98|274.58|276.31|273.91|276.98|274.58|276.14|273.74|0
1625223300000|2021-07-02 10:55:00|276.14|273.74|276.14|273.74|276.31|273.91|275.8|273.4|0
1625223600000|2021-07-02 11:00:00|275.97|273.57|275.12|272.72|275.97|273.57|274.96|272.56|0
1625223900000|2021-07-02 11:05:00|275.29|272.89|275.29|272.89|275.46|273.06|274.95|272.55|0
1625224200000|2021-07-02 11:10:00|275.21|272.81|275.46|273.06|275.96|273.56|275.12|272.72|0
1625224500000|2021-07-02 11:15:00|275.29|272.89|275.29|272.89|275.46|273.06|274.78|272.38|0
1625224800000|2021-07-02 11:20:00|275.12|272.72|274.7|272.3|275.29|272.89|274.61|272.21|0
1625225100000|2021-07-02 11:25:00|274.78|272.38|274.78|272.38|274.95|272.55|274.61|272.21|0
1625225400000|2021-07-02 11:30:00|274.61|272.21|274.11|271.71|274.78|272.38|274.11|271.71|0
1625225700000|2021-07-02 11:35:00|274.27|271.87|274.61|272.21|274.78|272.38|274.27|271.87|0
1625226000000|2021-07-02 11:40:00|274.7|272.3|274.44|272.04|274.94|272.54|274.44|272.04|0
1625226300000|2021-07-02 11:45:00|274.61|272.21|274.27|271.87|274.77|272.37|274.1|271.7|0
1625226600000|2021-07-02 11:50:00|274.1|271.7|274.44|272.04|274.77|272.37|274.1|271.7|0
1625226900000|2021-07-02 11:55:00|274.27|271.87|274.6|272.2|274.77|272.37|274.27|271.87|0
1625227200000|2021-07-02 12:00:00|274.69|272.29|274.43|272.03|274.69|272.29|273.43|271.03|0
1625227500000|2021-07-02 12:05:00|274.35|271.95|274.6|272.2|274.94|272.54|274.26|271.86|0
1625227800000|2021-07-02 12:10:00|274.77|272.37|275.36|272.96|275.61|273.21|274.77|272.37|0
1625228100000|2021-07-02 12:15:00|275.27|272.87|274.6|272.2|275.36|272.96|274.43|272.03|0
1625228400000|2021-07-02 12:20:00|274.77|272.37|275.1|272.7|275.44|273.04|274.6|272.2|0
1625228700000|2021-07-02 12:25:00|274.93|272.53|274.93|272.53|275.1|272.7|274.09|271.69|0
1625229000000|2021-07-02 12:30:00|274.68|272.28|268.86|266.46|275.1|272.7|268.86|266.46|0
1625229300000|2021-07-02 12:35:00|269.2|266.8|270.03|267.63|271.03|268.63|268.86|266.46|0
1625229600000|2021-07-02 12:40:00|270.19|267.79|268.53|266.13|270.7|268.3|267.69|265.29|0
1625229900000|2021-07-02 12:45:00|268.36|265.96|268.69|266.29|269.36|266.96|268.03|265.63|0
1625230200000|2021-07-02 12:50:00|268.78|266.38|268.69|266.29|268.94|266.54|268.19|265.79|0
1625230500000|2021-07-02 12:55:00|268.86|266.46|269.35|266.95|269.52|267.12|268.69|266.29|0
1625230800000|2021-07-02 13:00:00|269.19|266.79|269.02|266.62|269.35|266.95|268.35|265.95|0
1625231100000|2021-07-02 13:05:00|268.85|266.45|268.69|266.29|269.02|266.62|268.35|265.95|0
1625231400000|2021-07-02 13:10:00|268.52|266.12|268.85|266.45|268.85|266.45|268.35|265.95|0
1625231700000|2021-07-02 13:15:00|268.68|266.28|267.19|264.79|268.68|266.28|267.02|264.62|0
1625232000000|2021-07-02 13:20:00|267.35|264.95|268.35|265.95|268.35|265.95|267.35|264.95|0
1625232300000|2021-07-02 13:25:00|268.51|266.11|269.18|266.78|269.85|267.45|268.35|265.95|0
1625232600000|2021-07-02 13:30:00|269.01|266.61|270.18|267.78|271.18|268.78|268.51|266.11|0
1625232900000|2021-07-02 13:35:00|270.35|267.95|269.68|267.28|270.35|267.95|269.01|266.61|0
1625233200000|2021-07-02 13:40:00|269.51|267.11|269.76|267.36|271.35|268.95|269.51|267.11|0
1625233500000|2021-07-02 13:45:00|269.84|267.44|267.84|265.44|269.84|267.44|267.84|265.44|0
1625233800000|2021-07-02 13:50:00|268.01|265.61|267.84|265.44|268.67|266.27|267.51|265.11|0
1625234100000|2021-07-02 13:55:00|268.01|265.61|268.17|265.77|268.51|266.11|267.67|265.27|0
1625234400000|2021-07-02 14:00:00|268.34|265.94|268|265.6|269|266.6|267.67|265.27|0
1625234700000|2021-07-02 14:05:00|268.17|265.77|268|265.6|268.67|266.27|267.67|265.27|0
1625235000000|2021-07-02 14:10:00|268.17|265.77|269.17|266.77|269.5|267.1|268.17|265.77|0
1625235300000|2021-07-02 14:15:00|269|266.6|267.67|265.27|269|266.6|267.5|265.1|0
1625235600000|2021-07-02 14:20:00|267.5|265.1|267.83|265.43|268.33|265.93|267.5|265.1|0
1625235900000|2021-07-02 14:25:00|267.67|265.27|267.66|265.26|268.33|265.93|267.17|264.77|0
1625236200000|2021-07-02 14:30:00|267.83|265.43|267.83|265.43|268.33|265.93|267.5|265.1|0
1625236500000|2021-07-02 14:35:00|267.66|265.26|267.66|265.26|268.49|266.09|267.5|265.1|0
1625236800000|2021-07-02 14:40:00|267.5|265.1|268.32|265.92|268.66|266.26|267.33|264.93|0
1625237100000|2021-07-02 14:45:00|268.16|265.76|267.82|265.42|268.66|266.26|267.82|265.42|0
1625237400000|2021-07-02 14:50:00|267.66|265.26|267.49|265.09|268.49|266.09|267.33|264.93|0
1625237700000|2021-07-02 14:55:00|267.66|265.26|267.49|265.09|267.82|265.42|267.16|264.76|0
1625238000000|2021-07-02 15:00:00|267.66|265.26|267.49|265.09|267.82|265.42|267.16|264.76|0
1625238300000|2021-07-02 15:05:00|267.65|265.25|267.49|265.09|267.99|265.59|267.32|264.92|0
1625238600000|2021-07-02 15:10:00|267.57|265.17|267.32|264.92|267.65|265.25|266.32|263.92|0
1625238900000|2021-07-02 15:15:00|267.15|264.75|266.99|264.59|267.32|264.92|266.82|264.42|0
1625239200000|2021-07-02 15:20:00|266.82|264.42|266.82|264.42|267.48|265.08|266.65|264.25|0
1625239500000|2021-07-02 15:25:00|266.98|264.58|266.15|263.75|267.32|264.92|266.15|263.75|0
1625239800000|2021-07-02 15:30:00|266.32|263.92|266.15|263.75|266.57|264.17|266.15|263.75|0
1625240100000|2021-07-02 15:35:00|266.32|263.92|265.99|263.59|266.57|264.17|265.82|263.42|0
1625240400000|2021-07-02 15:40:00|265.82|263.42|265.82|263.42|266.48|264.08|265.82|263.42|0
1625240700000|2021-07-02 15:45:00|265.65|263.25|264.99|262.59|265.82|263.42|264.99|262.59|0
1625241000000|2021-07-02 15:50:00|264.83|262.43|264.16|261.76|264.83|262.43|264.16|261.76|0
1625241300000|2021-07-02 15:55:00|263.83|261.43|263.83|261.43|264|261.6|262.85|260.45|0
1625241600000|2021-07-02 16:00:00|263.67|261.27|263.83|261.43|264.16|261.76|263.5|261.1|0
1625241900000|2021-07-02 16:05:00|263.67|261.27|264.9|262.5|265.06|262.66|263.67|261.27|0
1625242200000|2021-07-02 16:10:00|265.06|262.66|265.39|262.99|265.55|263.15|264.9|262.5|0
1625242500000|2021-07-02 16:15:00|265.22|262.82|264.73|262.33|265.55|263.15|264.57|262.17|0
1625242800000|2021-07-02 16:20:00|264.56|262.16|264.89|262.49|264.89|262.49|264.4|262|0
1625243100000|2021-07-02 16:25:00|264.81|262.41|264.56|262.16|264.89|262.49|264.4|262|0
1625243400000|2021-07-02 16:30:00|264.73|262.33|263.25|260.85|264.73|262.33|263.08|260.68|0
1625243700000|2021-07-02 16:35:00|262.92|260.52|262.59|260.19|263.33|260.93|262.43|260.03|0
1625244000000|2021-07-02 16:40:00|262.43|260.03|261.45|259.05|262.59|260.19|261.45|259.05|0
1625244300000|2021-07-02 16:45:00|261.61|259.21|260.79|258.39|261.61|259.21|260.63|258.23|0
1625244600000|2021-07-02 16:50:00|260.96|258.56|259.81|257.41|260.96|258.56|259.65|257.25|0
1625244900000|2021-07-02 16:55:00|259.65|257.25|259.49|257.09|260.14|257.74|259.33|256.93|0
1625245200000|2021-07-02 17:00:00|259.33|256.93|258.19|255.79|259.49|257.09|258.03|255.63|0
1625245500000|2021-07-02 17:05:00|258.03|255.63|259.97|257.57|259.97|257.57|258.03|255.63|0
1625245800000|2021-07-02 17:10:00|259.81|257.41|260.13|257.73|260.46|258.06|259.81|257.41|0
1625246100000|2021-07-02 17:15:00|259.97|257.57|260.78|258.38|260.78|258.38|259.73|257.33|0
1625246400000|2021-07-02 17:20:00|260.62|258.22|260.13|257.73|260.62|258.22|259.97|257.57|0
1625246700000|2021-07-02 17:25:00|259.97|257.57|260.29|257.89|260.45|258.05|259.8|257.4|0
1625247000000|2021-07-02 17:30:00|260.13|257.73|260.94|258.54|261.11|258.71|259.8|257.4|0
1625247300000|2021-07-02 17:35:00|260.78|258.38|259.8|257.4|260.78|258.38|259.8|257.4|0
1625247600000|2021-07-02 17:40:00|259.64|257.24|258.82|256.42|259.8|257.4|258.82|256.42|0
1625247900000|2021-07-02 17:45:00|258.99|256.59|258.99|256.59|259.8|257.4|258.99|256.59|0
1625248200000|2021-07-02 17:50:00|259.15|256.75|259.8|257.4|259.96|257.56|258.99|256.59|0
1625248500000|2021-07-02 17:55:00|259.63|257.23|259.14|256.74|259.8|257.4|258.98|256.58|0
1625248800000|2021-07-02 18:00:00|259.31|256.91|258.98|256.58|259.47|257.07|258.82|256.42|0
1625249100000|2021-07-02 18:05:00|258.82|256.42|258.33|255.93|258.98|256.58|258.17|255.77|0
1625249400000|2021-07-02 18:10:00|258.25|255.85|258.65|256.25|258.82|256.42|258.17|255.77|0
1625249700000|2021-07-02 18:15:00|258.82|256.42|258.33|255.93|258.98|256.58|258.33|255.93|0
1625250000000|2021-07-02 18:20:00|258.17|255.77|257.84|255.44|258.49|256.09|257.68|255.28|0
1625250300000|2021-07-02 18:25:00|258|255.6|257.68|255.28|258.16|255.76|257.52|255.12|0
1625250600000|2021-07-02 18:30:00|257.52|255.12|258|255.6|258.32|255.92|257.52|255.12|0
1625250900000|2021-07-02 18:35:00|258.16|255.76|258.32|255.92|258.32|255.92|257.67|255.27|0
1625251200000|2021-07-02 18:40:00|258.16|255.76|258.81|256.41|259.13|256.73|258|255.6|0
1625251500000|2021-07-02 18:45:00|258.64|256.24|259.29|256.89|259.78|257.38|258.64|256.24|0
1625251800000|2021-07-02 18:50:00|259.45|257.05|259.78|257.38|259.94|257.54|259.29|256.89|0
1625252100000|2021-07-02 18:55:00|259.62|257.22|259.45|257.05|259.94|257.54|259.13|256.73|0
1625252400000|2021-07-02 19:00:00|259.61|257.21|258.8|256.4|259.94|257.54|258.64|256.24|0
1625252700000|2021-07-02 19:05:00|258.64|256.24|257.5|255.1|258.64|256.24|257.34|254.94|0
1625253000000|2021-07-02 19:10:00|257.66|255.26|257.99|255.59|258.47|256.07|256.86|254.46|0
1625253300000|2021-07-02 19:15:00|257.91|255.51|258.85|256.45|259.02|256.62|257.18|254.78|0
1625253600000|2021-07-02 19:20:00|258.69|256.29|258.85|256.45|259.18|256.78|258.69|256.29|0
1625253900000|2021-07-02 19:25:00|258.78|256.38|258.53|256.13|259.01|256.61|258.37|255.97|0
1625254200000|2021-07-02 19:30:00|258.85|256.45|258.85|256.45|259.01|256.61|258.21|255.81|0
1625254500000|2021-07-02 19:35:00|258.93|256.53|258.04|255.64|259.66|257.26|257.88|255.48|0
1625254800000|2021-07-02 19:40:00|257.88|255.48|258.43|256.03|259.23|256.83|257.72|255.32|0
1625255100000|2021-07-02 19:45:00|258.59|256.19|258.1|255.7|258.75|256.35|257.78|255.38|0
1625255400000|2021-07-02 19:50:00|257.62|255.22|256.82|254.42|257.62|255.22|256.18|253.78|0
1625255700000|2021-07-02 19:55:00|256.98|254.58|258.26|255.86|259.71|257.31|256.82|254.42|0
1625256000000|2021-07-02 20:00:00|258.42|256.02|260.36|257.96|260.36|257.96|258.42|256.02|0
1625256300000|2021-07-02 20:05:00|260.19|257.79|260.68|258.28|260.68|258.28|260.03|257.63|0
1625256600000|2021-07-02 20:10:00|260.52|258.12|260.35|257.95|260.84|258.44|260.19|257.79|0
1625554800000|2021-07-06 07:00:00|259.29|256.69|260.83|258.23|261.15|258.55|259.21|256.61|0
1625555100000|2021-07-06 07:05:00|260.79|258.59|259.65|257.45|261.92|259.72|259.65|257.45|0
1625555400000|2021-07-06 07:10:00|259.81|257.61|259.17|256.97|260.14|257.94|258.2|256|0
1625555700000|2021-07-06 07:15:00|259.33|257.13|260.3|258.1|260.3|258.1|258.84|256.64|0
1625556000000|2021-07-06 07:20:00|260.13|257.93|260.62|258.42|260.78|258.58|259.25|257.05|0
1625556300000|2021-07-06 07:25:00|260.7|258.5|258.68|256.48|260.78|258.58|258.68|256.48|0
1625556600000|2021-07-06 07:30:00|258.52|256.32|259.48|257.28|259.48|257.28|258.35|256.15|0
1625556900000|2021-07-06 07:35:00|259.32|257.12|260.13|257.93|260.45|258.25|259.16|256.96|0
1625557200000|2021-07-06 07:40:00|260.29|258.09|261.02|258.82|261.91|259.71|260.29|258.09|0
1625557500000|2021-07-06 07:45:00|261.1|258.9|259.8|257.6|261.59|259.39|259.8|257.6|0
1625557800000|2021-07-06 07:50:00|259.96|257.76|259.8|257.6|260.13|257.93|258.99|256.79|0
1625558100000|2021-07-06 07:55:00|259.96|257.76|260.04|257.84|260.61|258.41|259.8|257.6|0
1625558400000|2021-07-06 08:00:00|260.28|258.08|260.77|258.57|261.42|259.22|260.04|257.84|0
1625558700000|2021-07-06 08:05:00|260.93|258.73|259.63|257.43|261.09|258.89|259.63|257.43|0
1625559000000|2021-07-06 08:10:00|259.47|257.27|259.96|257.76|260.44|258.24|259.15|256.95|0
1625559300000|2021-07-06 08:15:00|260.04|257.84|260.12|257.92|260.77|258.57|259.63|257.43|0
1625559600000|2021-07-06 08:20:00|259.79|257.59|259.79|257.59|260.12|257.92|258.98|256.78|0
1625559900000|2021-07-06 08:25:00|259.63|257.43|260.11|257.91|260.2|258|259.47|257.27|0
1625560200000|2021-07-06 08:30:00|260.27|258.07|260.44|258.24|261.08|258.88|260.11|257.91|0
1625560500000|2021-07-06 08:35:00|260.27|258.07|260.27|258.07|260.6|258.4|259.79|257.59|0
1625560800000|2021-07-06 08:40:00|260.43|258.23|260.27|258.07|260.6|258.4|259.95|257.75|0
1625561100000|2021-07-06 08:45:00|260.43|258.23|259.78|257.58|260.76|258.56|259.78|257.58|0
1625561400000|2021-07-06 08:50:00|259.87|257.67|260.11|257.91|260.27|258.07|259.78|257.58|0
1625561700000|2021-07-06 08:55:00|259.94|257.74|259.62|257.42|260.03|257.83|259.3|257.1|0
1625562000000|2021-07-06 09:00:00|259.78|257.58|259.46|257.26|260.1|257.9|259.29|257.09|0
1625562300000|2021-07-06 09:05:00|259.54|257.34|259.78|257.58|259.94|257.74|259.45|257.25|0
1625562600000|2021-07-06 09:10:00|259.86|257.66|259.45|257.25|260.02|257.82|259.45|257.25|0
1625562900000|2021-07-06 09:15:00|259.61|257.41|259.29|257.09|259.78|257.58|258.97|256.77|0
1625563200000|2021-07-06 09:20:00|259.45|257.25|259.29|257.09|259.61|257.41|258.96|256.76|0
1625563500000|2021-07-06 09:25:00|259.45|257.25|259.77|257.57|259.93|257.73|259.29|257.09|0
1625563800000|2021-07-06 09:30:00|259.69|257.49|260.9|258.7|260.99|258.79|259.69|257.49|0
1625564100000|2021-07-06 09:35:00|260.99|258.79|259.93|257.73|261.07|258.87|259.77|257.57|0
1625564400000|2021-07-06 09:40:00|260.09|257.89|259.6|257.4|260.09|257.89|259.37|257.17|0
1625564700000|2021-07-06 09:45:00|259.77|257.57|259.76|257.56|259.93|257.73|259.44|257.24|0
1625565000000|2021-07-06 09:50:00|259.6|257.4|259.76|257.56|259.76|257.56|258.96|256.76|0
1625565300000|2021-07-06 09:55:00|259.69|257.49|258.95|256.75|259.76|257.56|258.88|256.68|0
1625565600000|2021-07-06 10:00:00|259.12|256.92|258.63|256.43|259.28|257.08|258.63|256.43|0
1625565900000|2021-07-06 10:05:00|258.79|256.59|259.11|256.91|259.44|257.24|258.47|256.27|0
1625566200000|2021-07-06 10:10:00|259.27|257.07|259.11|256.91|259.44|257.24|259.11|256.91|0
1625566500000|2021-07-06 10:15:00|259.27|257.07|259.11|256.91|259.6|257.4|258.79|256.59|0
1625566800000|2021-07-06 10:20:00|259.27|257.07|259.59|257.39|259.92|257.72|259.11|256.91|0
1625567100000|2021-07-06 10:25:00|259.43|257.23|259.75|257.55|260.24|258.04|259.43|257.23|0
1625567400000|2021-07-06 10:30:00|259.59|257.39|259.91|257.71|259.91|257.71|258.94|256.74|0
1625567700000|2021-07-06 10:35:00|259.84|257.64|260.07|257.87|260.4|258.2|259.75|257.55|0
1625568000000|2021-07-06 10:40:00|260.23|258.03|259.1|256.9|260.4|258.2|259.1|256.9|0
1625568300000|2021-07-06 10:45:00|259.02|256.82|259.1|256.9|259.42|257.22|258.94|256.74|0
1625568600000|2021-07-06 10:50:00|258.94|256.74|258.61|256.41|259.18|256.98|258.13|255.93|0
1625568900000|2021-07-06 10:55:00|258.78|256.58|259.9|257.7|260.23|258.03|258.61|256.41|0
1625569200000|2021-07-06 11:00:00|260.07|257.87|259.26|257.06|260.07|257.87|259.26|257.06|0
1625569500000|2021-07-06 11:05:00|259.1|256.9|259.74|257.54|259.74|257.54|258.93|256.73|0
1625569800000|2021-07-06 11:10:00|259.66|257.46|260.06|257.86|260.22|258.02|259.42|257.22|0
1625570100000|2021-07-06 11:15:00|260.22|258.02|260.06|257.86|260.22|258.02|259.74|257.54|0
1625570400000|2021-07-06 11:20:00|260.22|258.02|259.09|256.89|260.38|258.18|258.93|256.73|0
1625570700000|2021-07-06 11:25:00|259.25|257.05|257.8|255.6|259.25|257.05|257.8|255.6|0
1625571000000|2021-07-06 11:30:00|258.12|255.92|258.76|256.56|258.93|256.73|257.96|255.76|0
1625571300000|2021-07-06 11:35:00|258.85|256.65|259.01|256.81|259.57|257.37|258.76|256.56|0
1625571600000|2021-07-06 11:40:00|259.08|256.88|260.05|257.85|260.21|258.01|258.92|256.72|0
1625571900000|2021-07-06 11:45:00|260.21|258.01|259.4|257.2|260.21|258.01|259.4|257.2|0
1625572200000|2021-07-06 11:50:00|259.49|257.29|259.08|256.88|259.57|257.37|258.92|256.72|0
1625572500000|2021-07-06 11:55:00|259.16|256.96|259.32|257.12|259.56|257.36|259.16|256.96|0
1625572800000|2021-07-06 12:00:00|259.4|257.2|259.24|257.04|259.4|257.2|259.08|256.88|0
1625573100000|2021-07-06 12:05:00|259.08|256.88|259.56|257.36|259.56|257.36|259.08|256.88|0
1625573400000|2021-07-06 12:10:00|259.4|257.2|259.56|257.36|259.64|257.44|259.24|257.04|0
1625573700000|2021-07-06 12:15:00|259.64|257.44|260.2|258|260.53|258.33|259.56|257.36|0
1625574000000|2021-07-06 12:20:00|260.37|258.17|259.72|257.52|260.53|258.33|259.72|257.52|0
1625574300000|2021-07-06 12:25:00|259.88|257.68|259.23|257.03|259.88|257.68|259.07|256.87|0
1625574600000|2021-07-06 12:30:00|259.39|257.19|259.23|257.03|259.39|257.19|258.91|256.71|0
1625574900000|2021-07-06 12:35:00|259.07|256.87|258.26|256.06|259.23|257.03|258.26|256.06|0
1625575200000|2021-07-06 12:40:00|258.1|255.9|258.42|256.22|258.58|256.38|258.1|255.9|0
1625575500000|2021-07-06 12:45:00|258.58|256.38|258.74|256.54|258.74|256.54|258.42|256.22|0
1625575800000|2021-07-06 12:50:00|258.58|256.38|258.74|256.54|258.9|256.7|258.42|256.22|0
1625576100000|2021-07-06 12:55:00|258.82|256.62|258.41|256.21|258.9|256.7|258.41|256.21|0
1625576400000|2021-07-06 13:00:00|258.25|256.05|258.41|256.21|258.57|256.37|258.09|255.89|0
1625576700000|2021-07-06 13:05:00|258.57|256.37|258.9|256.7|259.06|256.86|258.41|256.21|0
1625577000000|2021-07-06 13:10:00|258.89|256.69|259.38|257.18|259.86|257.66|258.89|256.69|0
1625577300000|2021-07-06 13:15:00|259.22|257.02|258.89|256.69|259.54|257.34|258.73|256.53|0
1625577600000|2021-07-06 13:20:00|258.73|256.53|257.92|255.72|258.89|256.69|257.92|255.72|0
1625577900000|2021-07-06 13:25:00|258.08|255.88|257.92|255.72|258.08|255.88|257.6|255.4|0
1625578200000|2021-07-06 13:30:00|257.6|255.4|259.7|257.5|259.7|257.5|256.31|254.11|0
1625578500000|2021-07-06 13:35:00|259.86|257.66|261.96|259.76|262.61|260.41|259.86|257.66|0
1625578800000|2021-07-06 13:40:00|261.8|259.6|262.61|260.41|262.61|260.41|261.48|259.28|0
1625579100000|2021-07-06 13:45:00|262.45|260.25|260.66|258.46|263.26|261.06|260.18|257.98|0
1625579400000|2021-07-06 13:50:00|260.5|258.3|262.28|260.08|262.45|260.25|260.5|258.3|0
1625579700000|2021-07-06 13:55:00|262.45|260.25|262.69|260.49|263.1|260.9|262.28|260.08|0
1625580000000|2021-07-06 14:00:00|262.86|260.66|264.73|262.53|265.06|262.86|262.28|260.08|0
1625580300000|2021-07-06 14:05:00|264.89|262.69|264.4|262.2|265.22|263.02|264.07|261.87|0
1625580600000|2021-07-06 14:10:00|264.24|262.04|264.89|262.69|265.22|263.02|264.24|262.04|0
1625580900000|2021-07-06 14:15:00|265.05|262.85|267.02|264.82|267.84|265.64|265.05|262.85|0
1625581200000|2021-07-06 14:20:00|266.86|264.66|269.33|267.13|269.82|267.62|266.86|264.66|0
1625581500000|2021-07-06 14:25:00|269.49|267.29|267.26|265.06|269.66|267.46|266.93|264.73|0
1625581800000|2021-07-06 14:30:00|267.09|264.89|272.56|270.36|273.06|270.86|267.09|264.89|0
1625582100000|2021-07-06 14:35:00|272.39|270.19|269.9|267.7|273.72|271.52|269.4|267.2|0
1625582400000|2021-07-06 14:40:00|270.06|267.86|269.57|267.37|270.89|268.69|269.4|267.2|0
1625582700000|2021-07-06 14:45:00|269.65|267.45|271.39|269.19|271.89|269.69|269.4|267.2|0
1625583000000|2021-07-06 14:50:00|271.22|269.02|272.72|270.52|273.38|271.18|271.22|269.02|0
1625583300000|2021-07-06 14:55:00|272.55|270.35|275.69|273.49|275.69|273.49|272.14|269.94|0
1625583600000|2021-07-06 15:00:00|275.86|273.66|277.03|274.83|277.2|275|275.19|272.99|0
1625583900000|2021-07-06 15:05:00|277.2|275|275.89|273.69|277.88|275.68|275.02|272.82|0
1625584200000|2021-07-06 15:10:00|276.06|273.86|277.73|275.53|277.73|275.53|276.06|273.86|0
1625584500000|2021-07-06 15:15:00|277.56|275.36|278.56|276.36|279.9|277.7|276.56|274.36|0
1625584800000|2021-07-06 15:20:00|278.73|276.53|279.06|276.86|279.4|277.2|277.31|275.11|0
1625585100000|2021-07-06 15:25:00|278.9|276.7|277.08|274.88|281.6|279.4|277.08|274.88|0
1625585400000|2021-07-06 15:30:00|276.91|274.71|275.72|273.52|277.58|275.38|275.06|272.86|0
1625585700000|2021-07-06 15:35:00|275.39|273.19|274.89|272.69|275.39|273.19|274.39|272.19|0
1625586000000|2021-07-06 15:40:00|274.72|272.52|275.55|273.35|275.64|273.44|274.55|272.35|0
1625586300000|2021-07-06 15:45:00|275.72|273.52|276.05|273.85|277.38|275.18|275.55|273.35|0
1625586600000|2021-07-06 15:50:00|275.88|273.68|277.05|274.85|277.38|275.18|275.72|273.52|0
1625586900000|2021-07-06 15:55:00|276.88|274.68|276.55|274.35|277.38|275.18|275.88|273.68|0
1625587200000|2021-07-06 16:00:00|276.71|274.51|279.22|277.02|279.72|277.52|276.71|274.51|0
1625587500000|2021-07-06 16:05:00|279.05|276.85|282.92|280.72|282.92|280.72|278.38|276.18|0
1625587800000|2021-07-06 16:10:00|282.75|280.55|281.23|279.03|282.75|280.55|280.05|277.85|0
1625588100000|2021-07-06 16:15:00|281.06|278.86|283.08|280.88|283.42|281.22|280.39|278.19|0
1625588400000|2021-07-06 16:20:00|283.42|281.22|281.58|279.38|284.61|282.41|281.41|279.21|0
1625588700000|2021-07-06 16:25:00|281.75|279.55|281.24|279.04|283.26|281.06|280.91|278.71|0
1625589000000|2021-07-06 16:30:00|281.91|279.71|282.08|279.88|283.94|281.74|281.91|279.71|0
1625589300000|2021-07-06 16:35:00|282.25|280.05|282.25|280.05|283.6|281.4|281.91|279.71|0
1625589600000|2021-07-06 16:40:00|282.08|279.88|282.58|280.38|283.26|281.06|281.74|279.54|0
1625589900000|2021-07-06 16:45:00|282.41|280.21|280.73|278.53|283.09|280.89|280.73|278.53|0
1625590200000|2021-07-06 16:50:00|280.9|278.7|279.39|277.19|281.24|279.04|279.39|277.19|0
1625590500000|2021-07-06 16:55:00|279.22|277.02|277.89|275.69|279.72|277.52|277.72|275.52|0
1625590800000|2021-07-06 17:00:00|278.05|275.85|276.88|274.68|278.55|276.35|276.88|274.68|0
1625591100000|2021-07-06 17:05:00|276.72|274.52|276.05|273.85|277.05|274.85|276.05|273.85|0
1625591400000|2021-07-06 17:10:00|276.22|274.02|275.69|273.49|276.72|274.52|275.69|273.49|0
1625591700000|2021-07-06 17:15:00|275.36|273.16|275.19|272.99|275.52|273.32|275.02|272.82|0
1625592000000|2021-07-06 17:20:00|275.02|272.82|275.19|272.99|275.52|273.32|273.86|271.66|0
1625592300000|2021-07-06 17:25:00|275.02|272.82|275.02|272.82|275.69|273.49|274.52|272.32|0
1625592600000|2021-07-06 17:30:00|275.19|272.99|275.02|272.82|275.52|273.32|274.85|272.65|0
1625592900000|2021-07-06 17:35:00|275.18|272.98|274.85|272.65|275.18|272.98|274.52|272.32|0
1625593200000|2021-07-06 17:40:00|274.69|272.49|273.52|271.32|275.18|272.98|273.36|271.16|0
1625593500000|2021-07-06 17:45:00|273.36|271.16|273.19|270.99|273.69|271.49|273.02|270.82|0
1625593800000|2021-07-06 17:50:00|273.02|270.82|272.36|270.16|273.02|270.82|272.2|270|0
1625594100000|2021-07-06 17:55:00|272.53|270.33|272.53|270.33|272.86|270.66|272.03|269.83|0
1625594400000|2021-07-06 18:00:00|272.69|270.49|271.53|269.33|272.69|270.49|271.53|269.33|0
1625594700000|2021-07-06 18:05:00|271.7|269.5|271.7|269.5|271.86|269.66|271.04|268.84|0
1625595000000|2021-07-06 18:10:00|271.86|269.66|272.19|269.99|272.85|270.65|271.86|269.66|0
1625595300000|2021-07-06 18:15:00|272.03|269.83|270.54|268.34|272.52|270.32|270.54|268.34|0
1625595600000|2021-07-06 18:20:00|270.38|268.18|270.37|268.17|270.54|268.34|270.04|267.84|0
1625595900000|2021-07-06 18:25:00|270.54|268.34|269.55|267.35|270.7|268.5|269.55|267.35|0
1625596200000|2021-07-06 18:30:00|269.39|267.19|267.17|264.97|269.39|267.19|266.84|264.64|0
1625596500000|2021-07-06 18:35:00|267.01|264.81|268.16|265.96|268.81|266.61|267.01|264.81|0
1625596800000|2021-07-06 18:40:00|267.99|265.79|268.48|266.28|268.98|266.78|267.99|265.79|0
1625597100000|2021-07-06 18:45:00|268.65|266.45|268.98|266.78|268.98|266.78|268.48|266.28|0
1625597400000|2021-07-06 18:50:00|268.81|266.61|270.46|268.26|270.62|268.42|268.32|266.12|0
1625597700000|2021-07-06 18:55:00|270.29|268.09|268.97|266.77|270.29|268.09|268.81|266.61|0
1625598000000|2021-07-06 19:00:00|269.14|266.94|268.48|266.28|269.3|267.1|268.31|266.11|0
1625598300000|2021-07-06 19:05:00|268.64|266.44|267.08|264.88|268.64|266.44|267.08|264.88|0
1625598600000|2021-07-06 19:10:00|267.16|264.96|266.34|264.14|267.32|265.12|265.85|263.65|0
1625598900000|2021-07-06 19:15:00|266.5|264.3|266.17|263.97|266.5|264.3|265.85|263.65|0
1625599200000|2021-07-06 19:20:00|266.01|263.81|264|261.8|267.05|264.85|263.84|261.64|0
1625599500000|2021-07-06 19:25:00|263.84|261.64|263.02|260.82|263.84|261.64|262.69|260.49|0
1625599800000|2021-07-06 19:30:00|262.86|260.66|265.89|263.69|266.05|263.85|262.2|260|0
1625600100000|2021-07-06 19:35:00|266.05|263.85|263.92|261.72|266.22|264.02|263.76|261.56|0
1625600400000|2021-07-06 19:40:00|263.76|261.56|263.76|261.56|264.25|262.05|263.27|261.07|0
1625600700000|2021-07-06 19:45:00|263.6|261.4|262.78|260.58|263.6|261.4|262.45|260.25|0
1625601000000|2021-07-06 19:50:00|261.8|259.6|264.08|261.88|265.06|262.86|261.8|259.6|0
1625601300000|2021-07-06 19:55:00|264.25|262.05|264.08|261.88|264.9|262.7|263.1|260.9|0
1625601600000|2021-07-06 20:00:00|264.41|262.21|265.71|263.51|265.88|263.68|264.24|262.04|0
1625601900000|2021-07-06 20:05:00|265.39|263.19|266.04|263.84|266.04|263.84|265.06|262.86|0
1625602200000|2021-07-06 20:10:00|265.88|263.68|266.2|264|266.2|264|265.71|263.51|0
1625602500000|2021-07-06 20:15:00|266.24|263.64|266.24|263.64|266.24|263.64|266.24|263.64|0
1625602800000|2021-07-06 20:20:00|266.07|263.47|266.24|263.64|266.24|263.64|265.91|263.31|0
1625603100000|2021-07-06 20:25:00|266.4|263.8|266.56|263.96|267.06|264.46|266.4|263.8|0
1625603400000|2021-07-06 20:30:00|266.73|264.13|266.4|263.8|266.89|264.29|266.4|263.8|0
1625603700000|2021-07-06 20:35:00|266.56|263.96|266.4|263.8|266.56|263.96|266.4|263.8|0
1625604000000|2021-07-06 20:40:00|266.56|263.96|266.89|264.29|267.05|264.45|266.56|263.96|0
1625604300000|2021-07-06 20:45:00|267.05|264.45|268.04|265.44|268.04|265.44|266.89|264.29|0
1625604600000|2021-07-06 20:50:00|268.03|265.43|267.7|265.1|268.2|265.6|267.7|265.1|0
1625604900000|2021-07-06 20:55:00|267.79|265.19|267.79|265.19|267.87|265.27|267.21|264.61|0
1625605200000|2021-07-06 21:00:00|267.66|265.06|267.31|264.71|267.66|265.06|267.26|264.66|0
1625605500000|2021-07-06 21:05:00|267.4|264.8|267.33|264.73|267.43|264.83|267.31|264.71|0
1625605800000|2021-07-06 21:10:00|267.29|264.69|267.38|264.78|267.73|265.13|267.29|264.69|0
1625606100000|2021-07-06 21:15:00|267.3|264.7|267.55|264.95|267.55|264.95|267.11|264.51|0
1625606400000|2021-07-06 21:20:00|267.58|264.98|267.97|265.37|268.02|265.42|267.58|264.98|0
1625606700000|2021-07-06 21:25:00|267.95|265.35|268.04|265.44|268.06|265.46|267.9|265.3|0
1625607000000|2021-07-06 21:30:00|268.45|265.85|268.11|265.51|268.45|265.85|268.04|265.44|0
1625607300000|2021-07-06 21:35:00|268.33|265.73|268.54|265.94|268.54|265.94|268.09|265.49|0
1625607600000|2021-07-06 21:40:00|268.42|265.82|268.35|265.75|268.78|266.18|268.33|265.73|0
1625607900000|2021-07-06 21:45:00|268.3|265.7|268.18|265.58|268.3|265.7|268.18|265.58|0
1625608200000|2021-07-06 21:50:00|268.15|265.55|268.13|265.53|268.3|265.7|268.08|265.48|0
1625608500000|2021-07-06 21:55:00|268.2|265.6|268.05|265.45|268.25|265.65|267.98|265.38|0
1625608800000|2021-07-06 22:00:00|267.61|265.01|267.52|264.92|268.18|265.58|267.44|264.84|0
1625609100000|2021-07-06 22:05:00|267.44|264.84|267.02|264.42|267.52|264.92|267.02|264.42|0
1625609400000|2021-07-06 22:10:00|267.19|264.59|267.02|264.42|267.44|264.84|267.02|264.42|0
1625609700000|2021-07-06 22:15:00|266.86|264.26|266.36|263.76|266.86|264.26|266.36|263.76|0
1625610000000|2021-07-06 22:20:00|266.53|263.93|266.36|263.76|266.69|264.09|266.2|263.6|0
1625610300000|2021-07-06 22:25:00|266.53|263.93|266.36|263.76|266.53|263.93|266.36|263.76|0
1625610600000|2021-07-06 22:30:00|266.53|263.93|266.85|264.25|266.85|264.25|266.52|263.92|0
1625610900000|2021-07-06 22:35:00|266.69|264.09|266.77|264.17|266.77|264.17|266.52|263.92|0
1625611200000|2021-07-06 22:40:00|266.69|264.09|266.52|263.92|266.69|264.09|266.36|263.76|0
1625611500000|2021-07-06 22:45:00|266.68|264.08|266.85|264.25|266.85|264.25|266.36|263.76|0
1625611800000|2021-07-06 22:50:00|267.01|264.41|266.68|264.08|267.18|264.58|266.35|263.75|0
1625612100000|2021-07-06 22:55:00|266.6|264|266.84|264.24|266.84|264.24|266.35|263.75|0
1625612400000|2021-07-06 23:00:00|267.09|264.49|266.84|264.24|267.09|264.49|266.6|264|0
1625612700000|2021-07-06 23:05:00|266.76|264.16|267.01|264.41|267.17|264.57|266.76|264.16|0
1625613000000|2021-07-06 23:10:00|266.84|264.24|266.51|263.91|267.01|264.41|266.51|263.91|0
1625613300000|2021-07-06 23:15:00|266.68|264.08|266.51|263.91|266.68|264.08|266.51|263.91|0
1625613600000|2021-07-06 23:20:00|266.35|263.75|266.84|264.24|266.84|264.24|266.35|263.75|0
1625613900000|2021-07-06 23:25:00|267|264.4|267.16|264.56|267.17|264.57|267|264.4|0
1625614200000|2021-07-06 23:30:00|267.33|264.73|267.16|264.56|267.33|264.73|267.16|264.56|0
1625614500000|2021-07-06 23:35:00|267.33|264.73|267.65|265.05|267.65|265.05|267|264.4|0
1625614800000|2021-07-06 23:40:00|267.82|265.22|268.48|265.88|268.64|266.04|267.65|265.05|0
1625615100000|2021-07-06 23:45:00|268.64|266.04|268.47|265.87|268.97|266.37|268.47|265.87|0
1625615400000|2021-07-06 23:50:00|268.64|266.04|268.47|265.87|268.97|266.37|268.47|265.87|0
1625615700000|2021-07-06 23:55:00|268.31|265.71|267.98|265.38|268.31|265.71|267.65|265.05|0
1625616000000|2021-07-07 00:00:00|268.39|265.79|267.81|265.21|269.63|267.03|267.32|264.72|0
1625616300000|2021-07-07 00:05:00|267.65|265.05|267.97|265.37|268.14|265.54|267.32|264.72|0
1625616600000|2021-07-07 00:10:00|267.81|265.21|267.81|265.21|268.63|266.03|267.48|264.88|0
1625616900000|2021-07-07 00:15:00|267.97|265.37|268.79|266.19|269.46|266.86|267.81|265.21|0
1625617200000|2021-07-07 00:20:00|268.96|266.36|268.38|265.78|269.12|266.52|267.97|265.37|0
1625617500000|2021-07-07 00:25:00|268.46|265.86|267.64|265.04|268.46|265.86|267.64|265.04|0
1625617800000|2021-07-07 00:30:00|267.31|264.71|267.97|265.37|268.3|265.7|267.31|264.71|0
1625618100000|2021-07-07 00:35:00|267.8|265.2|266.81|264.21|267.97|265.37|266.81|264.21|0
1625618400000|2021-07-07 00:40:00|266.74|264.14|266.81|264.21|267.14|264.54|266.32|263.72|0
1625618700000|2021-07-07 00:45:00|266.98|264.38|266.65|264.05|266.98|264.38|266.15|263.55|0
1625619000000|2021-07-07 00:50:00|266.57|263.97|266.65|264.05|266.81|264.21|266.15|263.55|0
1625619300000|2021-07-07 00:55:00|266.73|264.13|266.48|263.88|266.97|264.37|266.32|263.72|0
1625619600000|2021-07-07 01:00:00|266.32|263.72|266.97|264.37|267.14|264.54|265.99|263.39|0
1625619900000|2021-07-07 01:05:00|267.13|264.53|266.8|264.2|267.13|264.53|266.64|264.04|0
1625620200000|2021-07-07 01:10:00|266.64|264.04|267.13|264.53|267.13|264.53|266.48|263.88|0
1625620500000|2021-07-07 01:15:00|267.46|264.86|265.82|263.22|267.46|264.86|265.65|263.05|0
1625620800000|2021-07-07 01:20:00|265.98|263.38|265.98|263.38|266.31|263.71|265.65|263.05|0
1625621100000|2021-07-07 01:25:00|265.82|263.22|265.49|262.89|265.82|263.22|265.32|262.72|0
1625621400000|2021-07-07 01:30:00|265.65|263.05|265.81|263.21|265.98|263.38|265.32|262.72|0
1625621700000|2021-07-07 01:35:00|265.9|263.3|265.16|262.56|265.98|263.38|264.99|262.39|0
1625622000000|2021-07-07 01:40:00|264.99|262.39|265.48|262.88|265.48|262.88|264.5|261.9|0
1625622300000|2021-07-07 01:45:00|265.32|262.72|265.64|263.04|265.89|263.29|265.32|262.72|0
1625622600000|2021-07-07 01:50:00|265.81|263.21|265.64|263.04|265.97|263.37|265.32|262.72|0
1625622900000|2021-07-07 01:55:00|265.48|262.88|265.48|262.88|265.64|263.04|264.99|262.39|0
1625623200000|2021-07-07 02:00:00|265.56|262.96|265.64|263.04|265.81|263.21|265.15|262.55|0
1625623500000|2021-07-07 02:05:00|265.48|262.88|265.31|262.71|265.48|262.88|264.82|262.22|0
1625623800000|2021-07-07 02:10:00|265.23|262.63|266.13|263.53|266.13|263.53|265.15|262.55|0
1625624100000|2021-07-07 02:15:00|265.96|263.36|265.88|263.28|266.05|263.45|265.8|263.2|0
1625624400000|2021-07-07 02:20:00|265.96|263.36|265.8|263.2|266.13|263.53|265.8|263.2|0
1625624700000|2021-07-07 02:25:00|265.72|263.12|265.63|263.03|265.8|263.2|265.31|262.71|0
1625625000000|2021-07-07 02:30:00|265.47|262.87|265.63|263.03|265.63|263.03|265.14|262.54|0
1625625300000|2021-07-07 02:35:00|265.79|263.19|266.28|263.68|266.45|263.85|265.63|263.03|0
1625625600000|2021-07-07 02:40:00|266.45|263.85|266.53|263.93|266.61|264.01|266.12|263.52|0
1625625900000|2021-07-07 02:45:00|266.45|263.85|266.12|263.52|266.61|264.01|266.12|263.52|0
1625626200000|2021-07-07 02:50:00|266.28|263.68|265.62|263.02|266.28|263.68|265.3|262.7|0
1625626500000|2021-07-07 02:55:00|265.71|263.11|265.3|262.7|265.71|263.11|265.13|262.53|0
1625626800000|2021-07-07 03:00:00|265.13|262.53|265.46|262.86|265.79|263.19|265.13|262.53|0
1625627100000|2021-07-07 03:05:00|265.29|262.69|265.13|262.53|265.46|262.86|265.13|262.53|0
1625627400000|2021-07-07 03:10:00|264.96|262.36|264.47|261.87|265.13|262.53|264.15|261.55|0
1625627700000|2021-07-07 03:15:00|264.56|261.96|265.05|262.45|265.37|262.77|264.47|261.87|0
1625628000000|2021-07-07 03:20:00|264.96|262.36|265.12|262.52|265.29|262.69|264.96|262.36|0
1625628300000|2021-07-07 03:25:00|264.96|262.36|264.8|262.2|265.12|262.52|264.47|261.87|0
1625628600000|2021-07-07 03:30:00|264.72|262.12|264.47|261.87|264.96|262.36|264.47|261.87|0
1625628900000|2021-07-07 03:35:00|264.63|262.03|264.47|261.87|264.79|262.19|264.47|261.87|0
1625629200000|2021-07-07 03:40:00|264.3|261.7|264.3|261.7|264.3|261.7|263.97|261.37|0
1625629500000|2021-07-07 03:45:00|264.39|261.79|264.38|261.78|264.63|262.03|264.3|261.7|0
1625629800000|2021-07-07 03:50:00|264.46|261.86|264.13|261.53|264.46|261.86|263.97|261.37|0
1625630100000|2021-07-07 03:55:00|264.3|261.7|264.62|262.02|264.79|262.19|264.13|261.53|0
1625630400000|2021-07-07 04:00:00|264.79|262.19|264.29|261.69|264.79|262.19|264.13|261.53|0
1625630700000|2021-07-07 04:05:00|264.13|261.53|264.46|261.86|264.46|261.86|264.13|261.53|0
1625631000000|2021-07-07 04:10:00|264.38|261.78|264.45|261.85|264.46|261.86|264.29|261.69|0
1625631300000|2021-07-07 04:15:00|264.38|261.78|264.13|261.53|264.45|261.85|264.13|261.53|0
1625631600000|2021-07-07 04:20:00|264.29|261.69|264.29|261.69|264.45|261.85|264.13|261.53|0
1625631900000|2021-07-07 04:25:00|264.37|261.77|263.38|260.78|264.61|262.01|263.38|260.78|0
1625632200000|2021-07-07 04:30:00|263.55|260.95|263.87|261.27|264.04|261.44|263.22|260.62|0
1625632500000|2021-07-07 04:35:00|263.96|261.36|264.36|261.76|264.36|261.76|263.87|261.27|0
1625632800000|2021-07-07 04:40:00|264.2|261.6|264.85|262.25|264.86|262.26|264.2|261.6|0
1625633100000|2021-07-07 04:45:00|264.69|262.09|264.69|262.09|264.85|262.25|264.53|261.93|0
1625633400000|2021-07-07 04:50:00|264.52|261.92|264.85|262.25|265.02|262.42|264.52|261.92|0
1625633700000|2021-07-07 04:55:00|264.94|262.34|264.85|262.25|265.02|262.42|264.69|262.09|0
1625634000000|2021-07-07 05:00:00|265.01|262.41|264.68|262.08|265.01|262.41|264.52|261.92|0
1625634300000|2021-07-07 05:05:00|264.85|262.25|264.68|262.08|264.85|262.25|264.52|261.92|0
1625634600000|2021-07-07 05:10:00|264.85|262.25|264.85|262.25|265.34|262.74|264.6|262|0
1625634900000|2021-07-07 05:15:00|265.01|262.41|265.34|262.74|265.59|262.99|264.85|262.25|0
1625635200000|2021-07-07 05:20:00|265.5|262.9|265.17|262.57|265.67|263.07|265.17|262.57|0
1625635500000|2021-07-07 05:25:00|265.34|262.74|265.17|262.57|265.34|262.74|265.01|262.41|0
1625635800000|2021-07-07 05:30:00|265.01|262.41|265|262.4|265.17|262.57|264.84|262.24|0
1625636100000|2021-07-07 05:35:00|264.84|262.24|264.35|261.75|265|262.4|264.18|261.58|0
1625636400000|2021-07-07 05:40:00|264.51|261.91|264.02|261.42|264.84|262.24|264.02|261.42|0
1625636700000|2021-07-07 05:45:00|264.18|261.58|264.34|261.74|264.51|261.91|264.02|261.42|0
1625637000000|2021-07-07 05:50:00|264.18|261.58|264.18|261.58|264.34|261.74|263.69|261.09|0
1625637300000|2021-07-07 05:55:00|264.34|261.74|264.01|261.41|264.5|261.9|263.85|261.25|0
1625637600000|2021-07-07 06:00:00|263.85|261.25|263.85|261.25|264.5|261.9|263.68|261.08|0
1625637900000|2021-07-07 06:05:00|263.52|260.92|264.01|261.41|264.34|261.74|263.52|260.92|0
1625638200000|2021-07-07 06:10:00|263.93|261.33|263.68|261.08|263.93|261.33|263.6|261|0
1625638500000|2021-07-07 06:15:00|263.52|260.92|263.84|261.24|264.17|261.57|263.51|260.91|0
1625638800000|2021-07-07 06:20:00|263.68|261.08|263.51|260.91|263.68|261.08|262.86|260.26|0
1625639100000|2021-07-07 06:25:00|263.6|261|263.67|261.07|263.84|261.24|263.35|260.75|0
1625639400000|2021-07-07 06:30:00|263.6|261|264.49|261.89|264.49|261.89|263.35|260.75|0
1625639700000|2021-07-07 06:35:00|264.33|261.73|264.33|261.73|264.33|261.73|264|261.4|0
1625640000000|2021-07-07 06:40:00|264.16|261.56|264.49|261.89|264.49|261.89|264.16|261.56|0
1625640300000|2021-07-07 06:45:00|264.33|261.73|264.16|261.56|264.65|262.05|264|261.4|0
1625640600000|2021-07-07 06:50:00|264|261.4|263.5|260.9|264.32|261.72|263.5|260.9|0
1625640900000|2021-07-07 06:55:00|263.59|260.99|262.68|260.08|263.83|261.23|262.52|259.92|0
1625641200000|2021-07-07 07:00:00|262.85|260.25|263.03|260.43|263.84|261.24|261.7|259.1|0
1625641500000|2021-07-07 07:05:00|262.67|260.47|263.8|261.6|264.13|261.93|261.53|259.33|0
1625641800000|2021-07-07 07:10:00|263.64|261.44|263.8|261.6|264.13|261.93|263.31|261.11|0
1625642100000|2021-07-07 07:15:00|263.64|261.44|262.02|259.82|263.64|261.44|261.69|259.49|0
1625642400000|2021-07-07 07:20:00|262.1|259.9|262.34|260.14|262.5|260.3|260.56|258.36|0
1625642700000|2021-07-07 07:25:00|262.5|260.3|260.72|258.52|262.5|260.3|260.64|258.44|0
1625643000000|2021-07-07 07:30:00|260.56|258.36|261.2|259|261.2|259|260.07|257.87|0
1625643300000|2021-07-07 07:35:00|261.12|258.92|261.52|259.32|261.69|259.49|260.72|258.52|0
1625643600000|2021-07-07 07:40:00|261.45|259.25|261.68|259.48|262.01|259.81|260.55|258.35|0
1625643900000|2021-07-07 07:45:00|261.52|259.32|261.04|258.84|261.85|259.65|260.71|258.51|0
1625644200000|2021-07-07 07:50:00|260.87|258.67|261.68|259.48|261.68|259.48|260.71|258.51|0
1625644500000|2021-07-07 07:55:00|261.84|259.64|261.52|259.32|262.81|260.61|261.36|259.16|0
1625644800000|2021-07-07 08:00:00|261.68|259.48|259.9|257.7|261.68|259.48|259.9|257.7|0
1625645100000|2021-07-07 08:05:00|260.06|257.86|260.06|257.86|260.22|258.02|259.1|256.9|0
1625645400000|2021-07-07 08:10:00|260.22|258.02|260.38|258.18|261.19|258.99|259.58|257.38|0
1625645700000|2021-07-07 08:15:00|260.22|258.02|260.38|258.18|260.87|258.67|259.74|257.54|0
1625646000000|2021-07-07 08:20:00|260.54|258.34|261.35|259.15|261.67|259.47|260.38|258.18|0
1625646300000|2021-07-07 08:25:00|261.51|259.31|261.02|258.82|261.67|259.47|261.02|258.82|0
1625646600000|2021-07-07 08:30:00|260.86|258.66|261.35|259.15|261.51|259.31|260.54|258.34|0
1625646900000|2021-07-07 08:35:00|261.51|259.31|261.99|259.79|262.64|260.44|261.18|258.98|0
1625647200000|2021-07-07 08:40:00|262.15|259.95|262.8|260.6|263.12|260.92|261.83|259.63|0
1625647500000|2021-07-07 08:45:00|262.64|260.44|262.47|260.27|262.96|260.76|262.4|260.2|0
1625647800000|2021-07-07 08:50:00|262.4|260.2|262.47|260.27|262.96|260.76|262.15|259.95|0
1625648100000|2021-07-07 08:55:00|262.63|260.43|262.15|259.95|263.12|260.92|261.98|259.78|0
1625648400000|2021-07-07 09:00:00|261.98|259.78|261.17|258.97|262.63|260.43|261.17|258.97|0
1625648700000|2021-07-07 09:05:00|261.26|259.06|260.37|258.17|261.34|259.14|260.29|258.09|0
1625649000000|2021-07-07 09:10:00|260.2|258|260.36|258.16|260.69|258.49|259.72|257.52|0
1625649300000|2021-07-07 09:15:00|260.2|258|260.36|258.16|260.85|258.65|260.04|257.84|0
1625649600000|2021-07-07 09:20:00|260.2|258|259.72|257.52|260.52|258.32|259.39|257.19|0
1625649900000|2021-07-07 09:25:00|259.8|257.6|260.04|257.84|260.2|258|259.55|257.35|0
1625650200000|2021-07-07 09:30:00|259.88|257.68|259.87|257.67|260.28|258.08|259.55|257.35|0
1625650500000|2021-07-07 09:35:00|259.71|257.51|259.39|257.19|260.03|257.83|259.07|256.87|0
1625650800000|2021-07-07 09:40:00|259.23|257.03|259.71|257.51|259.71|257.51|258.91|256.71|0
1625651100000|2021-07-07 09:45:00|259.63|257.43|259.55|257.35|259.71|257.51|259.23|257.03|0
1625651400000|2021-07-07 09:50:00|259.63|257.43|260.35|258.15|260.67|258.47|259.63|257.43|0
1625651700000|2021-07-07 09:55:00|260.19|257.99|260.27|258.07|260.35|258.15|259.87|257.67|0
1625652000000|2021-07-07 10:00:00|260.35|258.15|261.16|258.96|261.16|258.96|260.35|258.15|0
1625652300000|2021-07-07 10:05:00|260.99|258.79|260.99|258.79|261.32|259.12|260.67|258.47|0
1625652600000|2021-07-07 10:10:00|260.83|258.63|262.21|260.01|262.45|260.25|260.75|258.55|0
1625652900000|2021-07-07 10:15:00|262.12|259.92|261.8|259.6|262.12|259.92|261.07|258.87|0
1625653200000|2021-07-07 10:20:00|261.72|259.52|261.47|259.27|261.72|259.52|260.99|258.79|0
1625653500000|2021-07-07 10:25:00|261.63|259.43|261.31|259.11|261.63|259.43|260.99|258.79|0
1625653800000|2021-07-07 10:30:00|261.15|258.95|261.31|259.11|261.63|259.43|260.99|258.79|0
1625654100000|2021-07-07 10:35:00|261.15|258.95|261.31|259.11|262.44|260.24|261.15|258.95|0
1625654400000|2021-07-07 10:40:00|261.47|259.27|259.53|257.33|261.47|259.27|259.53|257.33|0
1625654700000|2021-07-07 10:45:00|259.69|257.49|259.69|257.49|259.85|257.65|259.21|257.01|0
1625655000000|2021-07-07 10:50:00|259.53|257.33|259.85|257.65|260.01|257.81|259.37|257.17|0
1625655300000|2021-07-07 10:55:00|260.01|257.81|259.36|257.16|260.01|257.81|259.36|257.16|0
1625655600000|2021-07-07 11:00:00|259.2|257|259.85|257.65|260.01|257.81|259.13|256.93|0
1625655900000|2021-07-07 11:05:00|259.77|257.57|259.04|256.84|259.77|257.57|259.04|256.84|0
1625656200000|2021-07-07 11:10:00|258.88|256.68|259.36|257.16|259.68|257.48|258.88|256.68|0
1625656500000|2021-07-07 11:15:00|259.52|257.32|260|257.8|260|257.8|259.36|257.16|0
1625656800000|2021-07-07 11:20:00|259.84|257.64|260|257.8|260.16|257.96|259.68|257.48|0
1625657100000|2021-07-07 11:25:00|259.84|257.64|260.16|257.96|260.16|257.96|259.19|256.99|0
1625657400000|2021-07-07 11:30:00|260.08|257.88|259.51|257.31|260.32|258.12|259.19|256.99|0
1625657700000|2021-07-07 11:35:00|259.35|257.15|259.83|257.63|259.83|257.63|259.03|256.83|0
1625658000000|2021-07-07 11:40:00|259.76|257.56|259.83|257.63|259.99|257.79|259.19|256.99|0
1625658300000|2021-07-07 11:45:00|259.67|257.47|259.83|257.63|259.99|257.79|259.51|257.31|0
1625658600000|2021-07-07 11:50:00|259.67|257.47|259.51|257.31|259.99|257.79|259.35|257.15|0
1625658900000|2021-07-07 11:55:00|259.35|257.15|259.02|256.82|259.35|257.15|258.54|256.34|0
1625659200000|2021-07-07 12:00:00|258.7|256.5|257.58|255.38|258.86|256.66|257.58|255.38|0
1625659500000|2021-07-07 12:05:00|257.66|255.46|257.89|255.69|258.06|255.86|257.57|255.37|0
1625659800000|2021-07-07 12:10:00|257.73|255.53|258.21|256.01|258.21|256.01|257.25|255.05|0
1625660100000|2021-07-07 12:15:00|258.05|255.85|260.63|258.43|260.63|258.43|257.89|255.69|0
1625660400000|2021-07-07 12:20:00|260.79|258.59|259.34|257.14|260.95|258.75|258.85|256.65|0
1625660700000|2021-07-07 12:25:00|259.18|256.98|259.98|257.78|259.98|257.78|259.01|256.81|0
1625661000000|2021-07-07 12:30:00|259.9|257.7|261.59|259.39|261.76|259.56|259.82|257.62|0
1625661300000|2021-07-07 12:35:00|261.52|259.32|261.43|259.23|261.59|259.39|261.11|258.91|0
1625661600000|2021-07-07 12:40:00|261.35|259.15|261.43|259.23|261.59|259.39|261.11|258.91|0
1625661900000|2021-07-07 12:45:00|261.35|259.15|261.67|259.47|261.75|259.55|261.27|259.07|0
1625662200000|2021-07-07 12:50:00|261.75|259.55|261.91|259.71|263.05|260.85|261.59|259.39|0
1625662500000|2021-07-07 12:55:00|261.75|259.55|262.07|259.87|262.56|260.36|261.75|259.55|0
1625662800000|2021-07-07 13:00:00|261.91|259.71|261.42|259.22|262.23|260.03|261.42|259.22|0
1625663100000|2021-07-07 13:05:00|261.26|259.06|261.42|259.22|261.42|259.22|260.94|258.74|0
1625663400000|2021-07-07 13:10:00|261.34|259.14|261.26|259.06|261.34|259.14|260.61|258.41|0
1625663700000|2021-07-07 13:15:00|261.1|258.9|260.93|258.73|261.42|259.22|260.93|258.73|0
1625664000000|2021-07-07 13:20:00|260.77|258.57|260.45|258.25|260.77|258.57|260.12|257.92|0
1625664300000|2021-07-07 13:25:00|260.29|258.09|259.32|257.12|260.77|258.57|259.16|256.96|0
1625664600000|2021-07-07 13:30:00|259.16|256.96|257.55|255.35|260.93|258.73|257.39|255.19|0
1625664900000|2021-07-07 13:35:00|257.71|255.51|256.1|253.9|257.87|255.67|256.1|253.9|0
1625665200000|2021-07-07 13:40:00|256.42|254.22|257.22|255.02|258.99|256.79|256.1|253.9|0
1625665500000|2021-07-07 13:45:00|257.06|254.86|256.26|254.06|257.38|255.18|255.94|253.74|0
1625665800000|2021-07-07 13:50:00|256.42|254.22|260.99|258.79|261.15|258.95|256.42|254.22|0
1625666100000|2021-07-07 13:55:00|260.83|258.63|260.56|258.36|261.69|259.49|260.08|257.88|0
1625666400000|2021-07-07 14:00:00|260.4|258.2|264.75|262.55|264.75|262.55|260.4|258.2|0
1625666700000|2021-07-07 14:05:00|265.24|263.04|261.77|259.57|265.24|263.04|261.77|259.57|0
1625667000000|2021-07-07 14:10:00|261.45|259.25|259.99|257.79|261.61|259.41|259.35|257.15|0
1625667300000|2021-07-07 14:15:00|260.21|258.01|261.07|258.87|261.32|259.12|259.95|257.75|0
1625667600000|2021-07-07 14:20:00|261.23|259.03|263|260.8|263.16|260.96|261.07|258.87|0
1625667900000|2021-07-07 14:25:00|263.16|260.96|268.03|265.83|268.03|265.83|262.68|260.48|0
1625668200000|2021-07-07 14:30:00|267.7|265.5|272.12|269.92|272.12|269.92|266.4|264.2|0
1625668500000|2021-07-07 14:35:00|272.28|270.08|272.44|270.24|272.61|270.41|269.27|267.07|0
1625668800000|2021-07-07 14:40:00|272.61|270.41|276.05|273.85|276.21|274.01|271.95|269.75|0
1625669100000|2021-07-07 14:45:00|276.21|274.01|271.91|269.71|277.2|275|270.93|268.73|0
1625669400000|2021-07-07 14:50:00|272.07|269.87|271.5|269.3|273.05|270.85|270.93|268.73|0
1625669700000|2021-07-07 14:55:00|271.09|268.89|269.25|267.05|271.71|269.51|268.92|266.72|0
1625670000000|2021-07-07 15:00:00|269.66|267.46|269.41|267.21|271.69|269.49|268.76|266.56|0
1625670300000|2021-07-07 15:05:00|269.57|267.37|270.05|267.85|271.36|269.16|268.76|266.56|0
1625670600000|2021-07-07 15:10:00|270.38|268.18|267.3|265.1|270.71|268.51|267.3|265.1|0
1625670900000|2021-07-07 15:15:00|267.14|264.94|266|263.8|268.75|266.55|265.61|263.41|0
1625671200000|2021-07-07 15:20:00|266.17|263.97|265.52|263.32|266.65|264.45|265.04|262.84|0
1625671500000|2021-07-07 15:25:00|265.36|263.16|264.23|262.03|266.33|264.13|264.07|261.87|0
1625671800000|2021-07-07 15:30:00|264.55|262.35|264|261.8|265.3|263.1|263.52|261.32|0
1625672100000|2021-07-07 15:35:00|263.84|261.64|261.92|259.72|264|261.8|261.76|259.56|0
1625672400000|2021-07-07 15:40:00|262.08|259.88|260.64|258.44|262.08|259.88|260.48|258.28|0
1625672700000|2021-07-07 15:45:00|260.48|258.28|259.52|257.32|260.72|258.52|259.52|257.32|0
1625673000000|2021-07-07 15:50:00|259.44|257.24|259.99|257.79|260.15|257.95|259.12|256.92|0
1625673300000|2021-07-07 15:55:00|260.15|257.95|261.59|259.39|262.07|259.87|259.68|257.48|0
1625673600000|2021-07-07 16:00:00|261.43|259.23|258.88|256.68|261.51|259.31|258.88|256.68|0
1625673900000|2021-07-07 16:05:00|259.04|256.84|258.88|256.68|259.51|257.31|258.56|256.36|0
1625674200000|2021-07-07 16:10:00|258.72|256.52|258.08|255.88|259.35|257.15|257.76|255.56|0
1625674500000|2021-07-07 16:15:00|257.92|255.72|258.08|255.88|258.71|256.51|257.29|255.09|0
1625674800000|2021-07-07 16:20:00|257.92|255.72|259.51|257.31|259.99|257.79|257.76|255.56|0
1625675100000|2021-07-07 16:25:00|259.43|257.23|260.62|258.42|260.62|258.42|259.19|256.99|0
1625675400000|2021-07-07 16:30:00|260.46|258.26|258.39|256.19|261.1|258.9|258.39|256.19|0
1625675700000|2021-07-07 16:35:00|258.55|256.35|259.27|257.07|259.5|257.3|258.39|256.19|0
1625676000000|2021-07-07 16:40:00|259.34|257.14|260.94|258.74|261.1|258.9|259.02|256.82|0
1625676300000|2021-07-07 16:45:00|261.1|258.9|260.46|258.26|261.57|259.37|260.46|258.26|0
1625676600000|2021-07-07 16:50:00|260.3|258.1|259.66|257.46|260.46|258.26|259.66|257.46|0
1625676900000|2021-07-07 16:55:00|259.5|257.3|259.97|257.77|260.29|258.09|259.34|257.14|0
1625677200000|2021-07-07 17:00:00|259.81|257.61|261.41|259.21|261.41|259.21|259.66|257.46|0
1625677500000|2021-07-07 17:05:00|261.57|259.37|261.57|259.37|262.21|260.01|260.85|258.65|0
1625677800000|2021-07-07 17:10:00|261.73|259.53|261.09|258.89|262.53|260.33|260.77|258.57|0
1625678100000|2021-07-07 17:15:00|261.25|259.05|261.24|259.04|262.04|259.84|261.09|258.89|0
1625678400000|2021-07-07 17:20:00|261.4|259.2|262.2|260|262.2|260|261.24|259.04|0
1625678700000|2021-07-07 17:25:00|262.04|259.84|261.72|259.52|262.36|260.16|261.24|259.04|0
1625679000000|2021-07-07 17:30:00|261.88|259.68|261.56|259.36|262.52|260.32|261.24|259.04|0
1625679300000|2021-07-07 17:35:00|261.4|259.2|261.56|259.36|262.2|260|260.92|258.72|0
1625679600000|2021-07-07 17:40:00|261.72|259.52|261.4|259.2|262.04|259.84|261.24|259.04|0
1625679900000|2021-07-07 17:45:00|261.24|259.04|259.09|256.89|261.24|259.04|259|256.8|0
1625680200000|2021-07-07 17:50:00|259|256.8|259.16|256.96|259.64|257.44|258.68|256.48|0
1625680500000|2021-07-07 17:55:00|258.84|256.64|261.07|258.87|261.15|258.95|258.68|256.48|0
1625680800000|2021-07-07 18:00:00|260.36|258.16|256.46|254.26|260.91|258.71|255.51|253.31|0
1625681100000|2021-07-07 18:05:00|256.07|253.87|255.83|253.63|258.36|256.16|255.51|253.31|0
1625681400000|2021-07-07 18:10:00|255.67|253.47|257.25|255.05|257.73|255.53|255.67|253.47|0
1625681700000|2021-07-07 18:15:00|257.41|255.21|255.67|253.47|259.15|256.95|255.67|253.47|0
1625682000000|2021-07-07 18:20:00|255.51|253.31|258.04|255.84|258.67|256.47|255.51|253.31|0
1625682300000|2021-07-07 18:25:00|257.96|255.76|258.51|256.31|258.67|256.47|257.24|255.04|0
1625682600000|2021-07-07 18:30:00|258.67|256.47|259.62|257.42|259.63|257.43|258.35|256.15|0
1625682900000|2021-07-07 18:35:00|259.47|257.27|262.59|260.39|262.75|260.55|258.06|255.86|0
1625683200000|2021-07-07 18:40:00|262.43|260.23|261.16|258.96|262.91|260.71|260.68|258.48|0
1625683500000|2021-07-07 18:45:00|261|258.8|259.25|257.05|261.63|259.43|259.09|256.89|0
1625683800000|2021-07-07 18:50:00|259.41|257.21|260.2|258|260.52|258.32|258.93|256.73|0
1625684100000|2021-07-07 18:55:00|259.88|257.68|258.3|256.1|260.04|257.84|257.67|255.47|0
1625684400000|2021-07-07 19:00:00|258.46|256.26|256.88|254.68|258.46|256.26|256.72|254.52|0
1625684700000|2021-07-07 19:05:00|257.03|254.83|257.19|254.99|257.98|255.78|256.88|254.68|0
1625685000000|2021-07-07 19:10:00|257.03|254.83|257.35|255.15|257.82|255.62|257.03|254.83|0
1625685300000|2021-07-07 19:15:00|257.5|255.3|258.45|256.25|258.92|256.72|257.19|254.99|0
1625685600000|2021-07-07 19:20:00|258.29|256.09|258.45|256.25|258.61|256.41|256.87|254.67|0
1625685900000|2021-07-07 19:25:00|258.37|256.17|258.29|256.09|258.92|256.72|258.13|255.93|0
1625686200000|2021-07-07 19:30:00|258.21|256.01|256.71|254.51|258.92|256.72|256.55|254.35|0
1625686500000|2021-07-07 19:35:00|256.87|254.67|257.65|255.45|258.6|256.4|256.71|254.51|0
1625686800000|2021-07-07 19:40:00|257.34|255.14|258.39|256.19|258.62|256.42|257.34|255.14|0
1625687100000|2021-07-07 19:45:00|258.31|256.11|258.78|256.58|258.78|256.58|257.68|255.48|0
1625687400000|2021-07-07 19:50:00|258.15|255.95|258.31|256.11|258.94|256.74|257.52|255.32|0
1625687700000|2021-07-07 19:55:00|258.46|256.26|259.25|257.05|261.31|259.11|258.46|256.26|0
1625688000000|2021-07-07 20:00:00|258.62|256.42|260.2|258|260.67|258.47|258.62|256.42|0
1625688300000|2021-07-07 20:05:00|260.04|257.84|260.19|257.99|260.67|258.47|260.04|257.84|0
1625688600000|2021-07-07 20:10:00|260.35|258.15|259.4|257.2|260.35|258.15|259.09|256.89|0
1625688900000|2021-07-07 20:15:00|259.24|257.04|259.76|257.16|259.92|257.32|259.24|257|0
1625689200000|2021-07-07 20:20:00|259.84|257.24|259.6|257|259.92|257.32|259.6|257|0
1625689500000|2021-07-07 20:25:00|259.44|256.84|259.44|256.84|259.6|257|259.44|256.84|0
1625689800000|2021-07-07 20:30:00|259.28|256.68|258.89|256.29|259.28|256.68|258.81|256.21|0
1625690100000|2021-07-07 20:35:00|258.97|256.37|258.49|255.89|258.97|256.37|258.33|255.73|0
1625690400000|2021-07-07 20:40:00|258.65|256.05|258.65|256.05|258.81|256.21|258.33|255.73|0
1625690700000|2021-07-07 20:45:00|258.8|256.2|258.17|255.57|258.8|256.2|258.17|255.57|0
1625691000000|2021-07-07 20:50:00|258.01|255.41|258.33|255.73|258.49|255.89|258.01|255.41|0
1625691300000|2021-07-07 20:55:00|258.17|255.57|258.09|255.49|258.33|255.73|258.01|255.41|0
1625691600000|2021-07-07 21:00:00|258.04|255.44|258.31|255.71|258.43|255.83|258.04|255.44|0
1625691900000|2021-07-07 21:05:00|258.33|255.73|258.31|255.71|258.33|255.73|258.22|255.62|0
1625692200000|2021-07-07 21:10:00|258.33|255.73|258.38|255.78|258.38|255.78|258.33|255.73|0
1625692500000|2021-07-07 21:15:00|258.33|255.73|258.33|255.73|258.4|255.8|258.28|255.68|0
1625692800000|2021-07-07 21:20:00|258.35|255.75|258.31|255.71|258.38|255.78|258.24|255.64|0
1625693100000|2021-07-07 21:25:00|258.17|255.57|258.23|255.63|258.24|255.64|258.17|255.57|0
1625693400000|2021-07-07 21:30:00|258.28|255.68|258.28|255.68|258.28|255.68|258.28|255.68|0
1625693700000|2021-07-07 21:35:00|258.3|255.7|258.3|255.7|258.3|255.7|258.3|255.7|0
1625694000000|2021-07-07 21:40:00|258.32|255.72|258.32|255.72|258.32|255.72|258.32|255.72|0
1625694300000|2021-07-07 21:45:00|258.34|255.74|258.34|255.74|258.37|255.77|258.34|255.74|0
1625694600000|2021-07-07 21:50:00|258.27|255.67|258.3|255.7|258.32|255.72|258.23|255.63|0
1625694900000|2021-07-07 21:55:00|258.31|255.71|258.13|255.53|258.31|255.71|258.02|255.42|0
1625695200000|2021-07-07 22:00:00|258.23|255.63|258.39|255.79|258.62|256.02|258.07|255.47|0
1625695500000|2021-07-07 22:05:00|258.31|255.71|258.15|255.55|258.46|255.86|258.15|255.55|0
1625695800000|2021-07-07 22:10:00|257.99|255.39|258.3|255.7|258.46|255.86|257.99|255.39|0
1625696100000|2021-07-07 22:15:00|258.14|255.54|258.14|255.54|258.3|255.7|258.14|255.54|0
1625696400000|2021-07-07 22:20:00|258.3|255.7|258.46|255.86|258.46|255.86|258.14|255.54|0
1625696700000|2021-07-07 22:25:00|258.61|256.01|258.61|256.01|258.61|256.01|258.61|256.01|0
1625697000000|2021-07-07 22:30:00|258.45|255.85|258.77|256.17|258.77|256.17|258.45|255.85|0
1625697300000|2021-07-07 22:35:00|258.69|256.09|258.61|256.01|258.77|256.17|258.61|256.01|0
1625697600000|2021-07-07 22:40:00|258.77|256.17|258.61|256.01|258.77|256.17|258.61|256.01|0
1625697900000|2021-07-07 22:45:00|258.69|256.09|258.76|256.16|258.76|256.16|258.69|256.09|0
1625698200000|2021-07-07 22:50:00|258.92|256.32|258.45|255.85|258.92|256.32|258.45|255.85|0
1625698500000|2021-07-07 22:55:00|258.53|255.93|258.29|255.69|258.53|255.93|258.13|255.53|0
1625698800000|2021-07-07 23:00:00|258.44|255.84|258.13|255.53|258.44|255.84|258.13|255.53|0
1625699100000|2021-07-07 23:05:00|258.28|255.68|258.13|255.53|258.28|255.68|258.13|255.53|0
1625699400000|2021-07-07 23:10:00|258.28|255.68|258.28|255.68|258.44|255.84|258.28|255.68|0
1625699700000|2021-07-07 23:15:00|258.36|255.76|258.28|255.68|258.6|256|258.28|255.68|0
1625700000000|2021-07-07 23:20:00|258.44|255.84|258.12|255.52|258.44|255.84|258.12|255.52|0
1625700300000|2021-07-07 23:25:00|258.28|255.68|258.28|255.68|258.28|255.68|258.12|255.52|0
1625700600000|2021-07-07 23:30:00|258.43|255.83|258.59|255.99|258.59|255.99|258.28|255.68|0
1625700900000|2021-07-07 23:35:00|258.75|256.15|258.59|255.99|258.75|256.15|258.59|255.99|0
1625701200000|2021-07-07 23:40:00|258.67|256.07|258.9|256.3|259.22|256.62|258.67|256.07|0
1625701500000|2021-07-07 23:45:00|259.06|256.46|259.22|256.62|259.37|256.77|259.06|256.46|0
1625701800000|2021-07-07 23:50:00|259.06|256.46|258.9|256.3|259.22|256.62|258.58|255.98|0
1625702100000|2021-07-07 23:55:00|258.74|256.14|259.06|256.46|259.06|256.46|258.74|256.14|0
1625702400000|2021-07-08 00:00:00|258.9|256.3|259.37|256.77|259.37|256.77|258.11|255.51|0
1625702700000|2021-07-08 00:05:00|259.21|256.61|258.74|256.14|259.21|256.61|258.42|255.82|0
1625703000000|2021-07-08 00:10:00|258.89|256.29|258.89|256.29|259.21|256.61|258.74|256.14|0
1625703300000|2021-07-08 00:15:00|258.73|256.13|259.68|257.08|259.84|257.24|258.58|255.98|0
1625703600000|2021-07-08 00:20:00|259.52|256.92|259.68|257.08|259.84|257.24|259.36|256.76|0
1625703900000|2021-07-08 00:25:00|259.76|257.16|259.68|257.08|259.84|257.24|259.52|256.92|0
1625704200000|2021-07-08 00:30:00|259.52|256.92|259.36|256.76|259.68|257.08|259.2|256.6|0
1625704500000|2021-07-08 00:35:00|259.52|256.92|259.83|257.23|259.83|257.23|259.36|256.76|0
1625704800000|2021-07-08 00:40:00|259.99|257.39|259.99|257.39|260.15|257.55|259.67|257.07|0
1625705100000|2021-07-08 00:45:00|260.07|257.47|260.14|257.54|260.46|257.86|259.99|257.39|0
1625705400000|2021-07-08 00:50:00|260.3|257.7|260.93|258.33|261.25|258.65|260.14|257.54|0
1625705700000|2021-07-08 00:55:00|261.09|258.49|260.46|257.86|261.09|258.49|260.46|257.86|0
1625706000000|2021-07-08 01:00:00|260.62|258.02|261.25|258.65|261.41|258.81|260.46|257.86|0
1625706300000|2021-07-08 01:05:00|261.41|258.81|261.41|258.81|262.2|259.6|261.41|258.81|0
1625706600000|2021-07-08 01:10:00|261.4|258.8|261.72|259.12|261.88|259.28|261.4|258.8|0
1625706900000|2021-07-08 01:15:00|261.88|259.28|261.88|259.28|262.36|259.76|261.56|258.96|0
1625707200000|2021-07-08 01:20:00|261.72|259.12|261.24|258.64|262.04|259.44|261.08|258.48|0
1625707500000|2021-07-08 01:25:00|260.92|258.32|261.4|258.8|261.56|258.96|260.77|258.17|0
1625707800000|2021-07-08 01:30:00|261.24|258.64|261.4|258.8|261.87|259.27|261.24|258.64|0
1625708100000|2021-07-08 01:35:00|261.56|258.96|261.08|258.48|261.71|259.11|260.92|258.32|0
1625708400000|2021-07-08 01:40:00|261.24|258.64|261.08|258.48|261.24|258.64|260.76|258.16|0
1625708700000|2021-07-08 01:45:00|261.23|258.63|262.66|260.06|262.66|260.06|261.23|258.63|0
1625709000000|2021-07-08 01:50:00|262.82|260.22|263.78|261.18|263.94|261.34|262.82|260.22|0
1625709300000|2021-07-08 01:55:00|263.94|261.34|263.93|261.33|263.94|261.34|263.62|261.02|0
1625709600000|2021-07-08 02:00:00|263.77|261.17|263.14|260.54|263.93|261.33|263.14|260.54|0
1625709900000|2021-07-08 02:05:00|263.22|260.62|262.97|260.37|263.45|260.85|262.97|260.37|0
1625710200000|2021-07-08 02:10:00|263.13|260.53|262.97|260.37|263.45|260.85|262.82|260.22|0
1625710500000|2021-07-08 02:15:00|263.13|260.53|263.29|260.69|263.29|260.69|262.97|260.37|0
1625710800000|2021-07-08 02:20:00|263.13|260.53|264.25|261.65|264.4|261.8|262.97|260.37|0
1625711100000|2021-07-08 02:25:00|264.09|261.49|264.4|261.8|264.4|261.8|263.61|261.01|0
1625711400000|2021-07-08 02:30:00|264.56|261.96|265.04|262.44|265.04|262.44|264.08|261.48|0
1625711700000|2021-07-08 02:35:00|265.2|262.6|266|263.4|266.16|263.56|265.2|262.6|0
1625712000000|2021-07-08 02:40:00|266.16|263.56|265.84|263.24|266.8|264.2|265.68|263.08|0
1625712300000|2021-07-08 02:45:00|266|263.4|265.2|262.6|266|263.4|265.2|262.6|0
1625712600000|2021-07-08 02:50:00|265.28|262.68|264.87|262.27|265.36|262.76|264.8|262.2|0
1625712900000|2021-07-08 02:55:00|264.8|262.2|264.71|262.11|265.19|262.59|264.55|261.95|0
1625713200000|2021-07-08 03:00:00|264.55|261.95|264.71|262.11|265.03|262.43|264.55|261.95|0
1625713500000|2021-07-08 03:05:00|264.87|262.27|264.39|261.79|264.87|262.27|264.39|261.79|0
1625713800000|2021-07-08 03:10:00|264.55|261.95|264.07|261.47|264.55|261.95|264.07|261.47|0
1625714100000|2021-07-08 03:15:00|264.23|261.63|264.71|262.11|264.87|262.27|264.23|261.63|0
1625714400000|2021-07-08 03:20:00|264.55|261.95|265.83|263.23|265.83|263.23|264.55|261.95|0
1625714700000|2021-07-08 03:25:00|265.66|263.06|265.34|262.74|265.83|263.23|265.34|262.74|0
1625715000000|2021-07-08 03:30:00|265.5|262.9|265.34|262.74|265.66|263.06|265.18|262.58|0
1625715300000|2021-07-08 03:35:00|265.18|262.58|265.34|262.74|265.5|262.9|265.02|262.42|0
1625715600000|2021-07-08 03:40:00|265.18|262.58|265.66|263.06|265.82|263.22|265.18|262.58|0
1625715900000|2021-07-08 03:45:00|265.74|263.14|265.5|262.9|265.82|263.22|265.34|262.74|0
1625716200000|2021-07-08 03:50:00|265.34|262.74|264.7|262.1|265.5|262.9|264.7|262.1|0
1625716500000|2021-07-08 03:55:00|264.69|262.09|264.85|262.25|264.85|262.25|264.53|261.93|0
1625716800000|2021-07-08 04:00:00|264.94|262.34|264.85|262.25|265.17|262.57|264.69|262.09|0
1625717100000|2021-07-08 04:05:00|264.69|262.09|264.85|262.25|265.01|262.41|264.69|262.09|0
1625717400000|2021-07-08 04:10:00|264.69|262.09|265.17|262.57|265.33|262.73|264.69|262.09|0
1625717700000|2021-07-08 04:15:00|265.33|262.73|265.33|262.73|265.65|263.05|265.17|262.57|0
1625718000000|2021-07-08 04:20:00|265.17|262.57|265.17|262.57|265.33|262.73|265.17|262.57|0
1625718300000|2021-07-08 04:25:00|265.16|262.56|265|262.4|265.32|262.72|265|262.4|0
1625718600000|2021-07-08 04:30:00|264.93|262.33|264.04|261.44|264.93|262.33|264.04|261.44|0
1625718900000|2021-07-08 04:35:00|264.13|261.53|264.36|261.76|264.52|261.92|264.04|261.44|0
1625719200000|2021-07-08 04:40:00|264.52|261.92|264.84|262.24|265|262.4|264.36|261.76|0
1625719500000|2021-07-08 04:45:00|264.92|262.32|265|262.4|265|262.4|264.68|262.08|0
1625719800000|2021-07-08 04:50:00|265.16|262.56|264.52|261.92|265.16|262.56|264.52|261.92|0
1625720100000|2021-07-08 04:55:00|264.6|262|264.51|261.91|264.68|262.08|264.35|261.75|0
1625720400000|2021-07-08 05:00:00|264.67|262.07|264.83|262.23|264.83|262.23|264.67|262.07|0
1625720700000|2021-07-08 05:05:00|264.76|262.16|265.63|263.03|265.63|263.03|264.76|262.16|0
1625721000000|2021-07-08 05:10:00|265.47|262.87|265.63|263.03|265.71|263.11|265.31|262.71|0
1625721300000|2021-07-08 05:15:00|265.47|262.87|264.67|262.07|265.55|262.95|264.67|262.07|0
1625721600000|2021-07-08 05:20:00|264.51|261.91|264.67|262.07|264.67|262.07|264.35|261.75|0
1625721900000|2021-07-08 05:25:00|264.51|261.91|263.87|261.27|264.51|261.91|263.87|261.27|0
1625722200000|2021-07-08 05:30:00|264.03|261.43|264.82|262.22|264.82|262.22|264.03|261.43|0
1625722500000|2021-07-08 05:35:00|264.91|262.31|265.14|262.54|265.46|262.86|264.82|262.22|0
1625722800000|2021-07-08 05:40:00|265.3|262.7|265.62|263.02|265.62|263.02|264.98|262.38|0
1625723100000|2021-07-08 05:45:00|265.78|263.18|265.62|263.02|265.78|263.18|265.14|262.54|0
1625723400000|2021-07-08 05:50:00|265.78|263.18|265.78|263.18|266.1|263.5|265.46|262.86|0
1625723700000|2021-07-08 05:55:00|265.62|263.02|265.77|263.17|265.77|263.17|265.14|262.54|0
1625724000000|2021-07-08 06:00:00|266.1|263.5|264.9|262.3|266.74|264.14|264.65|262.05|0
1625724300000|2021-07-08 06:05:00|264.81|262.21|265.93|263.33|265.93|263.33|264.65|262.05|0
1625724600000|2021-07-08 06:10:00|266.09|263.49|268.02|265.42|268.02|265.42|266.09|263.49|0
1625724900000|2021-07-08 06:15:00|268.18|265.58|268.61|266.01|269.42|266.82|267.21|264.61|0
1625725200000|2021-07-08 06:20:00|268.77|266.17|268.29|265.69|269.09|266.49|268.29|265.69|0
1625725500000|2021-07-08 06:25:00|268.13|265.53|268.29|265.69|268.29|265.69|267.97|265.37|0
1625725800000|2021-07-08 06:30:00|268.45|265.85|268.93|266.33|269.09|266.49|268.45|265.85|0
1625726100000|2021-07-08 06:35:00|269.09|266.49|270.86|268.26|270.86|268.26|269.09|266.49|0
1625726400000|2021-07-08 06:40:00|270.7|268.1|271.66|269.06|271.66|269.06|270.53|267.93|0
1625726700000|2021-07-08 06:45:00|271.83|269.23|273.28|270.68|273.61|271.01|271.66|269.06|0
1625727000000|2021-07-08 06:50:00|273.12|270.52|273.12|270.52|273.28|270.68|272.72|270.12|0
1625727300000|2021-07-08 06:55:00|273.04|270.44|274.99|272.39|275.07|272.47|272.79|270.19|0
1625727600000|2021-07-08 07:00:00|274.9|272.3|278.11|275.51|278.11|275.51|271.58|268.98|0
1625727900000|2021-07-08 07:05:00|277.95|275.35|277.18|274.98|279.55|277.35|277.18|274.98|0
1625728200000|2021-07-08 07:10:00|277.09|274.89|276.04|273.84|278.24|276.04|274.98|272.78|0
1625728500000|2021-07-08 07:15:00|276.12|273.92|279.05|276.85|279.71|277.51|276.12|273.92|0
1625728800000|2021-07-08 07:20:00|279.38|277.18|279.87|277.67|282.33|280.13|279.05|276.85|0
1625729100000|2021-07-08 07:25:00|279.7|277.5|278.79|276.59|280.74|278.54|277.97|275.77|0
1625729400000|2021-07-08 07:30:00|279.28|277.08|281.57|279.37|283.38|281.18|279.28|277.08|0
1625729700000|2021-07-08 07:35:00|281.41|279.21|280.75|278.55|282.72|280.52|280.09|277.89|0
1625730000000|2021-07-08 07:40:00|280.91|278.71|283.87|281.67|284.53|282.33|280.91|278.71|0
1625730300000|2021-07-08 07:45:00|284.04|281.84|286.3|284.1|288.35|286.15|283.86|281.66|0
1625730600000|2021-07-08 07:50:00|286.46|284.26|286.79|284.59|289.95|287.75|286.46|284.26|0
1625730900000|2021-07-08 07:55:00|286.46|284.26|284.31|282.11|286.46|284.26|283.98|281.78|0
1625731200000|2021-07-08 08:00:00|283.98|281.78|288.94|286.74|289.61|287.41|283.98|281.78|0
1625731500000|2021-07-08 08:05:00|289.03|286.83|287.45|285.25|290.28|288.08|286.45|284.25|0
1625731800000|2021-07-08 08:10:00|287.61|285.41|284.97|282.77|288.78|286.58|284.97|282.77|0
1625732100000|2021-07-08 08:15:00|285.13|282.93|283.98|281.78|286.45|284.25|283.07|280.87|0
1625732400000|2021-07-08 08:20:00|284.14|281.94|287.28|285.08|287.78|285.58|283.98|281.78|0
1625732700000|2021-07-08 08:25:00|287.11|284.91|290.86|288.66|293.11|290.91|287.11|284.91|0
1625733000000|2021-07-08 08:30:00|291.1|288.9|291.94|289.74|293.11|290.91|290.94|288.74|0
1625733300000|2021-07-08 08:35:00|291.77|289.57|290.57|288.37|293.9|291.7|290.57|288.37|0
1625733600000|2021-07-08 08:40:00|290.68|288.48|291.39|289.19|293.05|290.85|290.18|287.98|0
1625733900000|2021-07-08 08:45:00|291.22|289.02|289.89|287.69|292.22|290.02|289.56|287.36|0
1625734200000|2021-07-08 08:50:00|290.06|287.86|290.93|288.73|290.97|288.77|289.39|287.19|0
1625734500000|2021-07-08 08:55:00|288.51|286.31|287.84|285.64|288.84|286.64|287.1|284.9|0
1625734800000|2021-07-08 09:00:00|288.17|285.97|289.34|287.14|290|287.8|287.17|284.97|0
1625735100000|2021-07-08 09:05:00|289|286.8|292.34|290.14|292.34|290.14|289|286.8|0
1625735400000|2021-07-08 09:10:00|292.51|290.31|290.67|288.47|293.18|290.98|290.67|288.47|0
1625735700000|2021-07-08 09:15:00|291|288.8|292.01|289.81|292.01|289.81|290.67|288.47|0
1625736000000|2021-07-08 09:20:00|292.34|290.14|294.69|292.49|296.72|294.52|291.84|289.64|0
1625736300000|2021-07-08 09:25:00|295.03|292.83|292.17|289.97|295.37|293.17|292|289.8|0
1625736600000|2021-07-08 09:30:00|292|289.8|290.83|288.63|292.17|289.97|290.5|288.3|0
1625736900000|2021-07-08 09:35:00|290.66|288.46|292|289.8|292.34|290.14|290.33|288.13|0
1625737200000|2021-07-08 09:40:00|292.17|289.97|290.83|288.63|292.17|289.97|289.74|287.54|0
1625737500000|2021-07-08 09:45:00|290.66|288.46|290.32|288.12|290.99|288.79|289.66|287.46|0
1625737800000|2021-07-08 09:50:00|290.49|288.29|291.49|289.29|292.16|289.96|289.99|287.79|0
1625738100000|2021-07-08 09:55:00|291.33|289.13|294.51|292.31|295.19|292.99|291.33|289.13|0
1625738400000|2021-07-08 10:00:00|295.36|293.16|300.38|298.18|301.06|298.86|295.36|293.16|0
1625738700000|2021-07-08 10:05:00|300.22|298.02|302.74|300.54|302.74|300.54|300.22|298.02|0
1625739000000|2021-07-08 10:10:00|302.58|300.38|302.53|300.33|304.06|301.86|301.18|298.98|0
1625739300000|2021-07-08 10:15:00|302.36|300.16|304.74|302.54|307.48|305.28|302.11|299.91|0
1625739600000|2021-07-08 10:20:00|304.91|302.71|308.82|306.62|312.02|309.82|304.91|302.71|0
1625739900000|2021-07-08 10:25:00|308.65|306.45|309.33|307.13|310.1|307.9|308.48|306.28|0
1625740200000|2021-07-08 10:30:00|309.67|307.47|307.8|305.6|311.21|309.01|306.61|304.41|0
1625740500000|2021-07-08 10:35:00|307.38|305.18|306.61|304.41|307.97|305.77|306.44|304.24|0
1625740800000|2021-07-08 10:40:00|306.53|304.33|307.49|305.29|309.16|306.96|305.79|303.59|0
1625741100000|2021-07-08 10:45:00|307.83|305.63|305.11|302.91|308.17|305.97|304.43|302.23|0
1625741400000|2021-07-08 10:50:00|304.94|302.74|303.46|301.26|305.96|303.76|302.4|300.2|0
1625741700000|2021-07-08 10:55:00|303.71|301.51|300.83|298.63|304.72|302.52|300.83|298.63|0
1625742000000|2021-07-08 11:00:00|301.26|299.06|301.93|299.73|301.93|299.73|299.66|297.46|0
1625742300000|2021-07-08 11:05:00|302.01|299.81|301.34|299.14|303.2|301|300.66|298.46|0
1625742600000|2021-07-08 11:10:00|301.51|299.31|299.79|297.59|302.17|299.97|299.45|297.25|0
1625742900000|2021-07-08 11:15:00|299.45|297.25|299.45|297.25|300.64|298.44|297.93|295.73|0
1625743200000|2021-07-08 11:20:00|299.79|297.59|298.1|295.9|299.88|297.68|297.42|295.22|0
1625743500000|2021-07-08 11:25:00|297.93|295.73|298.6|296.4|299.79|297.59|297.42|295.22|0
1625743800000|2021-07-08 11:30:00|298.26|296.06|300.12|297.92|302.67|300.47|298.26|296.06|0
1625744100000|2021-07-08 11:35:00|300.38|298.18|301.31|299.11|302.25|300.05|300.12|297.92|0
1625744400000|2021-07-08 11:40:00|301.14|298.94|301.82|299.62|302.67|300.47|301.14|298.94|0
1625744700000|2021-07-08 11:45:00|301.48|299.28|302.16|299.96|304.72|302.52|301.14|298.94|0
1625745000000|2021-07-08 11:50:00|302.33|300.13|303.18|300.98|303.69|301.49|301.65|299.45|0
1625745300000|2021-07-08 11:55:00|303.35|301.15|303.52|301.32|304.2|302|302.66|300.46|0
1625745600000|2021-07-08 12:00:00|303.69|301.49|306.47|304.27|306.47|304.27|303.52|301.32|0
1625745900000|2021-07-08 12:05:00|306.64|304.44|309.21|307.01|309.38|307.18|306.3|304.1|0
1625746200000|2021-07-08 12:10:00|309.38|307.18|306.98|304.78|310.92|308.72|306.81|304.61|0
1625746500000|2021-07-08 12:15:00|306.64|304.44|303.41|301.21|307.15|304.95|303.24|301.04|0
1625746800000|2021-07-08 12:20:00|303.58|301.38|302.21|300.01|304.76|302.56|302.04|299.84|0
1625747100000|2021-07-08 12:25:00|302.38|300.18|301.03|298.83|302.72|300.52|300.52|298.32|0
1625747400000|2021-07-08 12:30:00|301.19|298.99|303.57|301.37|304.08|301.88|299.84|297.64|0
1625747700000|2021-07-08 12:35:00|303.91|301.71|301.19|298.99|304.25|302.05|300.68|298.48|0
1625748000000|2021-07-08 12:40:00|301.28|299.08|300.34|298.14|302.21|300.01|299.84|297.64|0
1625748300000|2021-07-08 12:45:00|300.85|298.65|298.31|296.11|301.53|299.33|298.31|296.11|0
1625748600000|2021-07-08 12:50:00|298.65|296.45|299.49|297.29|300.68|298.48|298.48|296.28|0
1625748900000|2021-07-08 12:55:00|299.66|297.46|302.2|300|302.46|300.26|299.49|297.29|0
1625749200000|2021-07-08 13:00:00|301.86|299.66|301.52|299.32|304.24|302.04|301.02|298.82|0
1625749500000|2021-07-08 13:05:00|301.44|299.24|304.75|302.55|304.75|302.55|301.35|299.15|0
1625749800000|2021-07-08 13:10:00|304.84|302.64|303.22|301.02|305.27|303.07|302.2|300|0
1625750100000|2021-07-08 13:15:00|303.14|300.94|302.71|300.51|303.56|301.36|301.69|299.49|0
1625750400000|2021-07-08 13:20:00|302.54|300.34|302.54|300.34|303.05|300.85|301.86|299.66|0
1625750700000|2021-07-08 13:25:00|302.71|300.51|301.35|299.15|303.05|300.85|301.35|299.15|0
1625751000000|2021-07-08 13:30:00|301.18|298.98|293.87|291.67|303.04|300.84|292.69|290.49|0
1625751300000|2021-07-08 13:35:00|293.7|291.5|296.07|293.87|298.79|296.59|293.7|291.5|0
1625751600000|2021-07-08 13:40:00|295.22|293.02|303.77|301.57|304.11|301.91|294.21|292.01|0
1625751900000|2021-07-08 13:45:00|303.94|301.74|304.96|302.76|307.03|304.83|303.42|301.22|0
1625752200000|2021-07-08 13:50:00|304.79|302.59|297.3|295.1|305.65|303.45|296.62|294.42|0
1625752500000|2021-07-08 13:55:00|296.28|294.08|294.93|292.73|299.33|297.13|294.59|292.39|0
1625752800000|2021-07-08 14:00:00|295.1|292.9|296.79|294.59|301.71|299.51|295.1|292.9|0
1625753100000|2021-07-08 14:05:00|296.95|294.75|299.91|297.71|299.91|297.71|296.69|294.49|0
1625753400000|2021-07-08 14:10:00|300.42|298.22|299.74|297.54|301.1|298.9|297.03|294.83|0
1625753700000|2021-07-08 14:15:00|299.57|297.37|303.15|300.95|303.15|300.95|298.89|296.69|0
1625754000000|2021-07-08 14:20:00|303.66|301.46|306.06|303.86|307.78|305.58|303.58|301.38|0
1625754300000|2021-07-08 14:25:00|305.37|303.17|298.55|296.35|307.26|305.06|298.21|296.01|0
1625754600000|2021-07-08 14:30:00|298.04|295.84|302.12|299.92|302.29|300.09|296.85|294.65|0
1625754900000|2021-07-08 14:35:00|301.61|299.41|303.14|300.94|305.2|303|300.07|297.87|0
1625755200000|2021-07-08 14:40:00|302.97|300.77|298.37|296.17|305.37|303.17|298.2|296|0
1625755500000|2021-07-08 14:45:00|298.88|296.68|302.89|300.69|303.65|301.45|297.7|295.5|0
1625755800000|2021-07-08 14:50:00|302.97|300.77|299.05|296.85|303.99|301.79|298.2|296|0
1625756100000|2021-07-08 14:55:00|299.39|297.19|303.99|301.79|304.33|302.13|299.22|297.02|0
1625756400000|2021-07-08 15:00:00|303.82|301.62|302.62|300.42|304.68|302.48|301.26|299.06|0
1625756700000|2021-07-08 15:05:00|301.94|299.74|295.66|293.46|301.94|299.74|295.16|292.96|0
1625757000000|2021-07-08 15:10:00|295.49|293.29|294.99|292.79|295.83|293.63|294.65|292.45|0
1625757300000|2021-07-08 15:15:00|295.15|292.95|293.3|291.1|297.35|295.15|292.63|290.43|0
1625757600000|2021-07-08 15:20:00|293.47|291.27|289.88|287.68|294.06|291.86|289.54|287.34|0
1625757900000|2021-07-08 15:25:00|289.71|287.51|289.04|286.84|290.22|288.02|288.7|286.5|0
1625758200000|2021-07-08 15:30:00|288.87|286.67|288.12|285.92|289.98|287.78|286.43|284.23|0
1625758500000|2021-07-08 15:35:00|287.78|285.58|284.24|282.04|289.64|287.44|284.24|282.04|0
1625758800000|2021-07-08 15:40:00|284.41|282.21|283.74|281.54|284.92|282.72|283.24|281.04|0
1625759100000|2021-07-08 15:45:00|283.66|281.46|281.06|278.86|283.66|281.46|280.73|278.53|0
1625759400000|2021-07-08 15:50:00|281.23|279.03|281.06|278.86|282.4|280.2|279.49|277.29|0
1625759700000|2021-07-08 15:55:00|280.73|278.53|280.56|278.36|281.98|279.78|280.4|278.2|0
1625760000000|2021-07-08 16:00:00|280.73|278.53|279.73|277.53|280.89|278.69|278.57|276.37|0
1625760300000|2021-07-08 16:05:00|279.56|277.36|278.73|276.53|280.06|277.86|278.73|276.53|0
1625760600000|2021-07-08 16:10:00|278.9|276.7|281.56|279.36|281.56|279.36|278.9|276.7|0
1625760900000|2021-07-08 16:15:00|281.39|279.19|280.89|278.69|281.89|279.69|279.89|277.69|0
1625761200000|2021-07-08 16:20:00|281.22|279.02|282.05|279.85|282.39|280.19|280.39|278.19|0
1625761500000|2021-07-08 16:25:00|282.14|279.94|279.22|277.02|282.22|280.02|278.89|276.69|0
1625761800000|2021-07-08 16:30:00|279.55|277.35|277.56|275.36|279.55|277.35|275.91|273.71|0
1625762100000|2021-07-08 16:35:00|277.23|275.03|277.4|275.2|278.89|276.69|276.9|274.7|0
1625762400000|2021-07-08 16:40:00|277.23|275.03|276.57|274.37|278.56|276.36|276.24|274.04|0
1625762700000|2021-07-08 16:45:00|276.4|274.2|276.73|274.53|277.56|275.36|276.24|274.04|0
1625763000000|2021-07-08 16:50:00|276.57|274.37|275.91|273.71|277.56|275.36|275.74|273.54|0
1625763300000|2021-07-08 16:55:00|275.99|273.79|276.4|274.2|276.4|274.2|275.25|273.05|0
1625763600000|2021-07-08 17:00:00|276.07|273.87|278.02|275.82|278.99|276.79|275.9|273.7|0
1625763900000|2021-07-08 17:05:00|278.18|275.98|278.35|276.15|278.51|276.31|277.19|274.99|0
1625764200000|2021-07-08 17:10:00|278.18|275.98|281.33|279.13|281.5|279.3|278.18|275.98|0
1625764500000|2021-07-08 17:15:00|281.16|278.96|279.67|277.47|281.5|279.3|278.51|276.31|0
1625764800000|2021-07-08 17:20:00|279.83|277.63|281|278.8|281.33|279.13|279.83|277.63|0
1625765100000|2021-07-08 17:25:00|280.83|278.63|278.01|275.81|280.83|278.63|278.01|275.81|0
1625765400000|2021-07-08 17:30:00|278.18|275.98|278.17|275.97|279.17|276.97|276.86|274.66|0
1625765700000|2021-07-08 17:35:00|278.26|276.06|277.6|275.4|279|276.8|277.02|274.82|0
1625766000000|2021-07-08 17:40:00|277.68|275.48|277.84|275.64|278.34|276.14|276.85|274.65|0
1625766300000|2021-07-08 17:45:00|277.68|275.48|279.99|277.79|279.99|277.79|277.51|275.31|0
1625766600000|2021-07-08 17:50:00|279.66|277.46|280.65|278.45|280.65|278.45|278.83|276.63|0
1625766900000|2021-07-08 17:55:00|280.82|278.62|280.82|278.62|281.48|279.28|279.66|277.46|0
1625767200000|2021-07-08 18:00:00|280.49|278.29|281.48|279.28|282.65|280.45|280.49|278.29|0
1625767500000|2021-07-08 18:05:00|281.65|279.45|284.19|281.99|284.44|282.24|281.48|279.28|0
1625767800000|2021-07-08 18:10:00|284.02|281.82|282.69|280.49|284.19|281.99|282.19|279.99|0
1625768100000|2021-07-08 18:15:00|282.52|280.32|286.19|283.99|286.86|284.66|281.86|279.66|0
1625768400000|2021-07-08 18:20:00|286.36|284.16|287.19|284.99|287.53|285.33|285.69|283.49|0
1625768700000|2021-07-08 18:25:00|287.11|284.91|287.19|284.99|288.36|286.16|286.35|284.15|0
1625769000000|2021-07-08 18:30:00|287.36|285.16|286.22|284.02|288.91|286.71|286.22|284.02|0
1625769300000|2021-07-08 18:35:00|286.39|284.19|286.89|284.69|287.39|285.19|286.06|283.86|0
1625769600000|2021-07-08 18:40:00|287.06|284.86|287.22|285.02|287.56|285.36|286.22|284.02|0
1625769900000|2021-07-08 18:45:00|287.06|284.86|289.41|287.21|289.57|287.37|286.89|284.69|0
1625770200000|2021-07-08 18:50:00|289.24|287.04|290.1|287.9|290.1|287.9|287.56|285.36|0
1625770500000|2021-07-08 18:55:00|290.27|288.07|287.92|285.72|290.27|288.07|286.42|284.22|0
1625770800000|2021-07-08 19:00:00|288.09|285.89|286.67|284.47|288.09|285.89|285.59|283.39|0
1625771100000|2021-07-08 19:05:00|286.42|284.22|287.75|285.55|288.25|286.05|286.09|283.89|0
1625771400000|2021-07-08 19:10:00|287.25|285.05|289.93|287.73|289.93|287.73|287.08|284.88|0
1625771700000|2021-07-08 19:15:00|289.76|287.56|290.26|288.06|292.28|290.08|289.76|287.56|0
1625772000000|2021-07-08 19:20:00|289.59|287.39|287.91|285.71|290.76|288.56|286.91|284.71|0
1625772300000|2021-07-08 19:25:00|287.75|285.55|288.41|286.21|289.42|287.22|287.08|284.88|0
1625772600000|2021-07-08 19:30:00|288.25|286.05|287.41|285.21|288.58|286.38|286.08|283.88|0
1625772900000|2021-07-08 19:35:00|287.24|285.04|286.08|283.88|288.25|286.05|284.41|282.21|0
1625773200000|2021-07-08 19:40:00|285.91|283.71|289.41|287.21|290.76|288.56|285.91|283.71|0
1625773500000|2021-07-08 19:45:00|289.58|287.38|294.14|291.94|294.31|292.11|289.25|287.05|0
1625773800000|2021-07-08 19:50:00|295.15|292.95|289.61|287.41|296|293.8|288.28|286.08|0
1625774100000|2021-07-08 19:55:00|290.11|287.91|282.92|280.72|290.11|287.91|282.92|280.72|0
1625774400000|2021-07-08 20:00:00|282.75|280.55|285.07|282.87|285.24|283.04|282.75|280.55|0
1625774700000|2021-07-08 20:05:00|284.74|282.54|286.9|284.7|287.73|285.53|284.74|282.54|0
1625775000000|2021-07-08 20:10:00|286.73|284.53|287.06|284.86|288.07|285.87|286.73|284.53|0
1625775300000|2021-07-08 20:15:00|287.26|284.66|287.6|285|287.93|285.33|287.26|284.66|0
1625775600000|2021-07-08 20:20:00|287.52|284.92|286.93|284.33|287.6|285|286.93|284.33|0
1625775900000|2021-07-08 20:25:00|287.09|284.49|286.09|283.49|287.09|284.49|286.09|283.49|0
1625776200000|2021-07-08 20:30:00|286.26|283.66|285.93|283.33|286.26|283.66|285.93|283.33|0
1625776500000|2021-07-08 20:35:00|286.01|283.41|286.42|283.82|286.76|284.16|285.76|283.16|0
1625776800000|2021-07-08 20:40:00|286.09|283.49|285.76|283.16|286.26|283.66|285.59|282.99|0
1625777100000|2021-07-08 20:45:00|285.59|282.99|286.25|283.65|286.25|283.65|285.59|282.99|0
1625777400000|2021-07-08 20:50:00|286.09|283.49|286.42|283.82|286.42|283.82|285.75|283.15|0
1625777700000|2021-07-08 20:55:00|286.25|283.65|286.31|283.71|286.34|283.74|285.59|282.99|0
1625778000000|2021-07-08 21:00:00|286.14|283.54|286.36|283.76|286.41|283.81|286.14|283.54|0
1625778300000|2021-07-08 21:05:00|286.35|283.75|286.41|283.81|286.5|283.9|286.35|283.75|0
1625778600000|2021-07-08 21:10:00|286.38|283.78|286.43|283.83|286.57|283.97|286.26|283.66|0
1625778900000|2021-07-08 21:15:00|286.41|283.81|286.23|283.63|286.41|283.81|286.23|283.63|0
1625779200000|2021-07-08 21:20:00|286.2|283.6|286.13|283.53|286.2|283.6|286.13|283.53|0
1625779500000|2021-07-08 21:25:00|286.2|283.6|286.2|283.6|286.2|283.6|286.2|283.6|0
1625779800000|2021-07-08 21:30:00|286.23|283.63|286.33|283.73|286.33|283.73|286.2|283.6|0
1625780100000|2021-07-08 21:35:00|286.23|283.63|286.15|283.55|286.23|283.63|286.15|283.55|0
1625780400000|2021-07-08 21:40:00|286.2|283.6|286.18|283.58|286.2|283.6|286.1|283.5|0
1625780700000|2021-07-08 21:45:00|286.2|283.6|286.34|283.74|286.37|283.77|286.15|283.55|0
1625781000000|2021-07-08 21:50:00|286.32|283.72|286.1|283.5|286.32|283.72|286.1|283.5|0
1625781300000|2021-07-08 21:55:00|286.08|283.48|286.14|283.54|286.19|283.59|286.03|283.43|0
1625781600000|2021-07-08 22:00:00|285.98|283.38|286.73|284.13|287.06|284.46|285.82|283.22|0
1625781900000|2021-07-08 22:05:00|286.65|284.05|285.9|283.3|287.06|284.46|285.9|283.3|0
1625782200000|2021-07-08 22:10:00|285.89|283.29|286.23|283.63|286.23|283.63|285.89|283.29|0
1625782500000|2021-07-08 22:15:00|286.15|283.55|285.89|283.29|286.15|283.55|285.89|283.29|0
1625782800000|2021-07-08 22:20:00|285.73|283.13|284.89|282.29|285.73|283.13|284.89|282.29|0
1625783100000|2021-07-08 22:25:00|284.98|282.38|284.89|282.29|285.06|282.46|284.89|282.29|0
1625783400000|2021-07-08 22:30:00|285.06|282.46|286.05|283.45|286.05|283.45|284.98|282.38|0
1625783700000|2021-07-08 22:35:00|286.22|283.62|287.22|284.62|287.55|284.95|286.22|283.62|0
1625784000000|2021-07-08 22:40:00|287.38|284.78|287.88|285.28|287.88|285.28|287.22|284.62|0
1625784300000|2021-07-08 22:45:00|287.72|285.12|287.88|285.28|288.05|285.45|287.38|284.78|0
1625784600000|2021-07-08 22:50:00|287.72|285.12|287.21|284.61|287.88|285.28|287.21|284.61|0
1625784900000|2021-07-08 22:55:00|287.05|284.45|287.38|284.78|287.55|284.95|286.88|284.28|0
1625785200000|2021-07-08 23:00:00|287.55|284.95|287.38|284.78|287.71|285.11|287.38|284.78|0
1625785500000|2021-07-08 23:05:00|287.54|284.94|287.21|284.61|287.54|284.94|287.21|284.61|0
1625785800000|2021-07-08 23:10:00|287.38|284.78|287.21|284.61|287.54|284.94|287.04|284.44|0
1625786100000|2021-07-08 23:15:00|287.04|284.44|286.54|283.94|287.21|284.61|286.54|283.94|0
1625786400000|2021-07-08 23:20:00|286.37|283.77|286.2|283.6|286.37|283.77|285.87|283.27|0
1625786700000|2021-07-08 23:25:00|286.29|283.69|285.7|283.1|286.37|283.77|285.7|283.1|0
1625787000000|2021-07-08 23:30:00|285.54|282.94|286.37|283.77|286.53|283.93|285.54|282.94|0
1625787300000|2021-07-08 23:35:00|286.53|283.93|285.2|282.6|286.53|283.93|285.04|282.44|0
1625787600000|2021-07-08 23:40:00|285.12|282.52|285.03|282.43|286.03|283.43|285.03|282.43|0
1625787900000|2021-07-08 23:45:00|284.95|282.35|285.2|282.6|285.7|283.1|284.7|282.1|0
1625788200000|2021-07-08 23:50:00|285.03|282.43|286.36|283.76|286.53|283.93|284.86|282.26|0
1625788500000|2021-07-08 23:55:00|286.53|283.93|287.53|284.93|288.03|285.43|286.53|283.93|0
1625788800000|2021-07-09 00:00:00|287.36|284.76|285.19|282.59|287.86|285.26|284.53|281.93|0
1625789100000|2021-07-09 00:05:00|284.86|282.26|282.87|280.27|285.03|282.43|282.87|280.27|0
1625789400000|2021-07-09 00:10:00|283.04|280.44|284.19|281.59|284.19|281.59|282.87|280.27|0
1625789700000|2021-07-09 00:15:00|284.36|281.76|284.36|281.76|284.86|282.26|283.2|280.6|0
1625790000000|2021-07-09 00:20:00|284.52|281.92|286.18|283.58|286.68|284.08|284.36|281.76|0
1625790300000|2021-07-09 00:25:00|286.02|283.42|285.02|282.42|286.52|283.92|285.02|282.42|0
1625790600000|2021-07-09 00:30:00|285.19|282.59|287.01|284.41|287.02|284.42|285.19|282.59|0
1625790900000|2021-07-09 00:35:00|287.35|284.75|287.93|285.33|289.02|286.42|287.18|284.58|0
1625791200000|2021-07-09 00:40:00|288.01|285.41|288.18|285.58|288.52|285.92|287.51|284.91|0
1625791500000|2021-07-09 00:45:00|288.35|285.75|289.44|286.84|289.85|287.25|288.18|285.58|0
1625791800000|2021-07-09 00:50:00|289.35|286.75|288.34|285.74|289.52|286.92|287.84|285.24|0
1625792100000|2021-07-09 00:55:00|288.43|285.83|290.02|287.42|290.35|287.75|288.18|285.58|0
1625792400000|2021-07-09 01:00:00|290.19|287.59|290.18|287.58|290.69|288.09|289.68|287.08|0
1625792700000|2021-07-09 01:05:00|290.35|287.75|290.52|287.92|291.53|288.93|290.35|287.75|0
1625793000000|2021-07-09 01:10:00|290.35|287.75|290.68|288.08|290.68|288.08|290.01|287.41|0
1625793300000|2021-07-09 01:15:00|290.85|288.25|291.19|288.59|292.03|289.43|290.35|287.75|0
1625793600000|2021-07-09 01:20:00|291.02|288.42|291.69|289.09|291.86|289.26|291.02|288.42|0
1625793900000|2021-07-09 01:25:00|292.03|289.43|291.27|288.67|292.03|289.43|290.85|288.25|0
1625794200000|2021-07-09 01:30:00|291.35|288.75|289.84|287.24|291.69|289.09|289.84|287.24|0
1625794500000|2021-07-09 01:35:00|290.01|287.41|292.02|289.42|292.19|289.59|289.84|287.24|0
1625794800000|2021-07-09 01:40:00|291.85|289.25|293.46|290.86|293.46|290.86|291.85|289.25|0
1625795100000|2021-07-09 01:45:00|293.37|290.77|293.37|290.77|293.37|290.77|292.36|289.76|0
1625795400000|2021-07-09 01:50:00|293.54|290.94|294.38|291.78|294.38|291.78|293.2|290.6|0
1625795700000|2021-07-09 01:55:00|294.55|291.95|294.89|292.29|295.57|292.97|293.87|291.27|0
1625796000000|2021-07-09 02:00:00|294.81|292.21|296.92|294.32|297.26|294.66|294.38|291.78|0
1625796300000|2021-07-09 02:05:00|297.09|294.49|296.41|293.81|297.6|295|296.16|293.56|0
1625796600000|2021-07-09 02:10:00|296.58|293.98|295.56|292.96|297.26|294.66|295.56|292.96|0
1625796900000|2021-07-09 02:15:00|295.73|293.13|294.88|292.28|295.9|293.3|294.88|292.28|0
1625797200000|2021-07-09 02:20:00|294.97|292.37|295.73|293.13|295.9|293.3|294.97|292.37|0
1625797500000|2021-07-09 02:25:00|295.65|293.05|296.06|293.46|296.74|294.14|295.39|292.79|0
1625797800000|2021-07-09 02:30:00|296.23|293.63|293.35|290.75|296.23|293.63|293.35|290.75|0
1625798100000|2021-07-09 02:35:00|293.52|290.92|292.68|290.08|293.69|291.09|292.68|290.08|0
1625798400000|2021-07-09 02:40:00|292.76|290.16|292.34|289.74|293.01|290.41|291.83|289.23|0
1625798700000|2021-07-09 02:45:00|292.17|289.57|292|289.4|292.84|290.24|291.5|288.9|0
1625799000000|2021-07-09 02:50:00|291.83|289.23|291.83|289.23|292|289.4|291.33|288.73|0
1625799300000|2021-07-09 02:55:00|291.66|289.06|291.66|289.06|292|289.4|291.49|288.89|0
1625799600000|2021-07-09 03:00:00|291.32|288.72|291.49|288.89|292|289.4|291.32|288.72|0
1625799900000|2021-07-09 03:05:00|291.41|288.81|288.97|286.37|291.41|288.81|288.8|286.2|0
1625800200000|2021-07-09 03:10:00|288.89|286.29|289.47|286.87|289.81|287.21|288.47|285.87|0
1625800500000|2021-07-09 03:15:00|289.3|286.7|289.81|287.21|289.81|287.21|289.14|286.54|0
1625800800000|2021-07-09 03:20:00|289.64|287.04|289.47|286.87|290.14|287.54|289.3|286.7|0
1625801100000|2021-07-09 03:25:00|289.39|286.79|289.47|286.87|289.8|287.2|288.46|285.86|0
1625801400000|2021-07-09 03:30:00|289.3|286.7|288.96|286.36|289.63|287.03|288.46|285.86|0
1625801700000|2021-07-09 03:35:00|288.63|286.03|288.46|285.86|289.13|286.53|287.96|285.36|0
1625802000000|2021-07-09 03:40:00|288.29|285.69|289.63|287.03|289.8|287.2|288.29|285.69|0
1625802300000|2021-07-09 03:45:00|289.55|286.95|290.47|287.87|290.8|288.2|289.46|286.86|0
1625802600000|2021-07-09 03:50:00|290.63|288.03|290.97|288.37|290.97|288.37|290.63|288.03|0
1625802900000|2021-07-09 03:55:00|290.8|288.2|291.64|289.04|291.64|289.04|290.63|288.03|0
1625803200000|2021-07-09 04:00:00|291.47|288.87|290.63|288.03|291.47|288.87|290.46|287.86|0
1625803500000|2021-07-09 04:05:00|290.72|288.12|290.63|288.03|290.88|288.28|290.46|287.86|0
1625803800000|2021-07-09 04:10:00|290.46|287.86|290.29|287.69|290.8|288.2|289.96|287.36|0
1625804100000|2021-07-09 04:15:00|290.12|287.52|292.14|289.54|292.14|289.54|289.96|287.36|0
1625804400000|2021-07-09 04:20:00|291.97|289.37|291.63|289.03|292.31|289.71|291.63|289.03|0
1625804700000|2021-07-09 04:25:00|291.72|289.12|291.63|289.03|292.14|289.54|291.13|288.53|0
1625805000000|2021-07-09 04:30:00|291.8|289.2|291.29|288.69|291.97|289.37|291.13|288.53|0
1625805300000|2021-07-09 04:35:00|291.12|288.52|291.8|289.2|292.3|289.7|291.12|288.52|0
1625805600000|2021-07-09 04:40:00|291.72|289.12|292.13|289.53|292.3|289.7|291.63|289.03|0
1625805900000|2021-07-09 04:45:00|291.96|289.36|292.3|289.7|292.64|290.04|291.79|289.19|0
1625806200000|2021-07-09 04:50:00|292.13|289.53|289.61|287.01|292.3|289.7|289.11|286.51|0
1625806500000|2021-07-09 04:55:00|289.77|287.17|289.27|286.67|289.77|287.17|288.6|286|0
1625806800000|2021-07-09 05:00:00|289.1|286.5|288.02|285.42|289.44|286.84|287.93|285.33|0
1625807100000|2021-07-09 05:05:00|288.1|285.5|286.93|284.33|288.1|285.5|286.43|283.83|0
1625807400000|2021-07-09 05:10:00|286.76|284.16|286.76|284.16|286.76|284.16|285.09|282.49|0
1625807700000|2021-07-09 05:15:00|286.85|284.25|286.76|284.16|287.26|284.66|286.09|283.49|0
1625808000000|2021-07-09 05:20:00|286.59|283.99|286.92|284.32|287.09|284.49|285.76|283.16|0
1625808300000|2021-07-09 05:25:00|287.01|284.41|287.76|285.16|287.76|285.16|286.59|283.99|0
1625808600000|2021-07-09 05:30:00|287.67|285.07|287.42|284.82|288.26|285.66|286.92|284.32|0
1625808900000|2021-07-09 05:35:00|287.51|284.91|287.92|285.32|288.25|285.65|287.42|284.82|0
1625809200000|2021-07-09 05:40:00|287.75|285.15|286.58|283.98|287.75|285.15|286.58|283.98|0
1625809500000|2021-07-09 05:45:00|286.75|284.15|286.41|283.81|287.58|284.98|286.08|283.48|0
1625809800000|2021-07-09 05:50:00|286.25|283.65|287.08|284.48|287.91|285.31|286.25|283.65|0
1625810100000|2021-07-09 05:55:00|287.25|284.65|286.24|283.64|287.67|285.07|285.74|283.14|0
1625810400000|2021-07-09 06:00:00|286.41|283.81|285.74|283.14|287.41|284.81|285.58|282.98|0
1625810700000|2021-07-09 06:05:00|285.83|283.23|285.41|282.81|285.83|283.23|283.75|281.15|0
1625811000000|2021-07-09 06:10:00|285.08|282.48|284.08|281.48|285.41|282.81|284.08|281.48|0
1625811300000|2021-07-09 06:15:00|284.24|281.64|283.33|280.73|284.24|281.64|283.08|280.48|0
1625811600000|2021-07-09 06:20:00|283.41|280.81|282.92|280.32|283.41|280.81|282.26|279.66|0
1625811900000|2021-07-09 06:25:00|283.08|280.48|282.91|280.31|283.74|281.14|282.09|279.49|0
1625812200000|2021-07-09 06:30:00|282.75|280.15|282.25|279.65|283.08|280.48|282.09|279.49|0
1625812500000|2021-07-09 06:35:00|282.09|279.49|281.09|278.49|282.25|279.65|281.09|278.49|0
1625812800000|2021-07-09 06:40:00|281.18|278.58|279.66|277.06|281.92|279.32|279.33|276.73|0
1625813100000|2021-07-09 06:45:00|279.82|277.22|280.49|277.89|280.65|278.05|279.49|276.89|0
1625813400000|2021-07-09 06:50:00|280.32|277.72|280.98|278.38|281.4|278.8|279.99|277.39|0
1625813700000|2021-07-09 06:55:00|281.15|278.55|281.81|279.21|281.81|279.21|280.32|277.72|0
1625814000000|2021-07-09 07:00:00|281.48|278.88|278.74|276.14|281.98|279.38|278.33|275.73|0
1625814300000|2021-07-09 07:05:00|278.62|276.42|275.98|273.78|278.62|276.42|275.82|273.62|0
1625814600000|2021-07-09 07:10:00|275.82|273.62|273.08|270.88|277.46|275.26|272.75|270.55|0
1625814900000|2021-07-09 07:15:00|272.83|270.63|273.16|270.96|273.16|270.96|271.51|269.31|0
1625815200000|2021-07-09 07:20:00|273.32|271.12|272.83|270.63|273.49|271.29|271.5|269.3|0
1625815500000|2021-07-09 07:25:00|272.99|270.79|276.48|274.28|276.48|274.28|272.33|270.13|0
1625815800000|2021-07-09 07:30:00|276.31|274.11|276.31|274.11|276.81|274.61|275.15|272.95|0
1625816100000|2021-07-09 07:35:00|275.98|273.78|273.65|271.45|275.98|273.78|273.48|271.28|0
1625816400000|2021-07-09 07:40:00|273.82|271.62|273.81|271.61|274.15|271.95|273.15|270.95|0
1625816700000|2021-07-09 07:45:00|273.73|271.53|273.32|271.12|274.15|271.95|272.65|270.45|0
1625817000000|2021-07-09 07:50:00|273.48|271.28|274.14|271.94|274.23|272.03|272.65|270.45|0
1625817300000|2021-07-09 07:55:00|274.31|272.11|275.14|272.94|275.89|273.69|273.31|271.11|0
1625817600000|2021-07-09 08:00:00|274.97|272.77|273.15|270.95|274.97|272.77|272.9|270.7|0
1625817900000|2021-07-09 08:05:00|272.98|270.78|272.15|269.95|272.98|270.78|271.49|269.29|0
1625818200000|2021-07-09 08:10:00|271.99|269.79|270.33|268.13|271.99|269.79|269.68|267.48|0
1625818500000|2021-07-09 08:15:00|270.5|268.3|271.49|269.29|271.9|269.7|270.33|268.13|0
1625818800000|2021-07-09 08:20:00|271.41|269.21|270.99|268.79|271.41|269.21|270.66|268.46|0
1625819100000|2021-07-09 08:25:00|271.32|269.12|271.81|269.61|272.31|270.11|270.99|268.79|0
1625819400000|2021-07-09 08:30:00|271.65|269.45|270.16|267.96|271.81|269.61|269.83|267.63|0
1625819700000|2021-07-09 08:35:00|270|267.8|270.16|267.96|270.82|268.62|269.83|267.63|0
1625820000000|2021-07-09 08:40:00|270|267.8|270.41|268.21|270.49|268.29|269.42|267.22|0
1625820300000|2021-07-09 08:45:00|270.16|267.96|269.34|267.14|270.32|268.12|269.34|267.14|0
1625820600000|2021-07-09 08:50:00|269.42|267.22|269.99|267.79|270.16|267.96|269.01|266.81|0
1625820900000|2021-07-09 08:55:00|270.16|267.96|271.05|268.85|272.49|270.29|269.16|266.96|0
1625821200000|2021-07-09 09:00:00|271.21|269.01|269.08|266.88|271.21|269.01|269.08|266.88|0
1625821500000|2021-07-09 09:05:00|269.24|267.04|270.22|268.02|270.39|268.19|269.24|267.04|0
1625821800000|2021-07-09 09:10:00|270.06|267.86|269.89|267.69|270.71|268.51|268.58|266.38|0
1625822100000|2021-07-09 09:15:00|269.73|267.53|268.67|266.47|269.89|267.69|267.77|265.57|0
1625822400000|2021-07-09 09:20:00|268.75|266.55|268.25|266.05|268.91|266.71|268.01|265.81|0
1625822700000|2021-07-09 09:25:00|267.93|265.73|268.74|266.54|269.07|266.87|267.6|265.4|0
1625823000000|2021-07-09 09:30:00|268.58|266.38|269.07|266.87|269.39|267.19|267.44|265.24|0
1625823300000|2021-07-09 09:35:00|269.23|267.03|270.79|268.59|270.87|268.67|268.9|266.7|0
1625823600000|2021-07-09 09:40:00|270.7|268.5|270.54|268.34|271.36|269.16|269.56|267.36|0
1625823900000|2021-07-09 09:45:00|270.7|268.5|271.85|269.65|272.35|270.15|270.54|268.34|0
1625824200000|2021-07-09 09:50:00|272.02|269.82|271.69|269.49|272.84|270.64|271.19|268.99|0
1625824500000|2021-07-09 09:55:00|271.85|269.65|272.51|270.31|272.51|270.31|271.36|269.16|0
1625824800000|2021-07-09 10:00:00|272.84|270.64|273.49|271.29|273.99|271.79|272.01|269.81|0
1625825100000|2021-07-09 10:05:00|273.66|271.46|273.99|271.79|275.31|273.11|273.33|271.13|0
1625825400000|2021-07-09 10:10:00|274.32|272.12|273.99|271.79|275.15|272.95|273.82|271.62|0
1625825700000|2021-07-09 10:15:00|273.82|271.62|271.84|269.64|274.81|272.61|271.84|269.64|0
1625826000000|2021-07-09 10:20:00|272.01|269.81|271.35|269.15|272.66|270.46|271.35|269.15|0
1625826300000|2021-07-09 10:25:00|271.51|269.31|272.33|270.13|272.33|270.13|271.18|268.98|0
1625826600000|2021-07-09 10:30:00|272.66|270.46|271.18|268.98|272.66|270.46|270.52|268.32|0
1625826900000|2021-07-09 10:35:00|271.34|269.14|270.85|268.65|271.34|269.14|270.12|267.92|0
1625827200000|2021-07-09 10:40:00|270.69|268.49|270.68|268.48|271.01|268.81|269.86|267.66|0
1625827500000|2021-07-09 10:45:00|270.52|268.32|269.86|267.66|270.85|268.65|269.86|267.66|0
1625827800000|2021-07-09 10:50:00|269.7|267.5|270.35|268.15|270.35|268.15|269.7|267.5|0
1625828100000|2021-07-09 10:55:00|270.52|268.32|270.68|268.48|271.17|268.97|270.19|267.99|0
1625828400000|2021-07-09 11:00:00|270.35|268.15|269.04|266.84|270.35|268.15|268.71|266.51|0
1625828700000|2021-07-09 11:05:00|269.2|267|269.53|267.33|270.51|268.31|269.04|266.84|0
1625829000000|2021-07-09 11:10:00|269.69|267.49|269.2|267|269.69|267.49|268.71|266.51|0
1625829300000|2021-07-09 11:15:00|269.04|266.84|267.56|265.36|269.2|267|267.56|265.36|0
1625829600000|2021-07-09 11:20:00|267.73|265.53|267.89|265.69|268.87|266.67|267.73|265.53|0
1625829900000|2021-07-09 11:25:00|268.05|265.85|269.36|267.16|269.36|267.16|267.73|265.53|0
1625830200000|2021-07-09 11:30:00|269.19|266.99|267.4|265.2|270.5|268.3|266.1|263.9|0
1625830500000|2021-07-09 11:35:00|267.23|265.03|267.72|265.52|268.37|266.17|267.07|264.87|0
1625830800000|2021-07-09 11:40:00|267.56|265.36|264.96|262.76|268.54|266.34|264.96|262.76|0
1625831100000|2021-07-09 11:45:00|264.79|262.59|265.6|263.4|266.42|264.22|264.79|262.59|0
1625831400000|2021-07-09 11:50:00|265.77|263.57|265.76|263.56|265.93|263.73|265.44|263.24|0
1625831700000|2021-07-09 11:55:00|265.85|263.65|265.85|263.65|266.09|263.89|265.44|263.24|0
1625832000000|2021-07-09 12:00:00|265.28|263.08|265.6|263.4|265.6|263.4|264.79|262.59|0
1625832300000|2021-07-09 12:05:00|265.44|263.24|266.08|263.88|266.25|264.05|265.44|263.24|0
1625832600000|2021-07-09 12:10:00|265.92|263.72|265.43|263.23|266.08|263.88|265.27|263.07|0
1625832900000|2021-07-09 12:15:00|265.27|263.07|266.24|264.04|266.41|264.21|265.27|263.07|0
1625833200000|2021-07-09 12:20:00|266.41|264.21|265.43|263.23|266.41|264.21|265.27|263.07|0
1625833500000|2021-07-09 12:25:00|265.35|263.15|265.75|263.55|266.4|264.2|265.1|262.9|0
1625833800000|2021-07-09 12:30:00|265.59|263.39|265.91|263.71|266.4|264.2|265.43|263.23|0
1625834100000|2021-07-09 12:35:00|265.75|263.55|266.56|264.36|267.21|265.01|265.75|263.55|0
1625834400000|2021-07-09 12:40:00|266.4|264.2|267.37|265.17|267.7|265.5|266.4|264.2|0
1625834700000|2021-07-09 12:45:00|267.54|265.34|267.21|265.01|268.03|265.83|267.05|264.85|0
1625835000000|2021-07-09 12:50:00|267.37|265.17|267.05|264.85|267.86|265.66|266.88|264.68|0
1625835300000|2021-07-09 12:55:00|267.21|265.01|267.37|265.17|267.7|265.5|267.04|264.84|0
1625835600000|2021-07-09 13:00:00|267.53|265.33|267.21|265.01|267.53|265.33|266.72|264.52|0
1625835900000|2021-07-09 13:05:00|267.29|265.09|267.86|265.66|267.86|265.66|267.2|265|0
1625836200000|2021-07-09 13:10:00|268.02|265.82|268.83|266.63|269|266.8|267.86|265.66|0
1625836500000|2021-07-09 13:15:00|268.92|266.72|268.51|266.31|269|266.8|268.34|266.14|0
1625836800000|2021-07-09 13:20:00|268.67|266.47|268.34|266.14|269|266.8|268.18|265.98|0
1625837100000|2021-07-09 13:25:00|268.26|266.06|268.18|265.98|268.5|266.3|267.69|265.49|0
1625837400000|2021-07-09 13:30:00|267.85|265.65|267.68|265.48|269.48|267.28|266.06|263.86|0
1625837700000|2021-07-09 13:35:00|267.85|265.65|267.19|264.99|268.99|266.79|265.89|263.69|0
1625838000000|2021-07-09 13:40:00|267.36|265.16|262.81|260.61|267.52|265.32|262.65|260.45|0
1625838300000|2021-07-09 13:45:00|262.49|260.29|263.14|260.94|264.27|262.07|262.49|260.29|0
1625838600000|2021-07-09 13:50:00|263.3|261.1|262.01|259.81|263.3|261.1|261.68|259.48|0
1625838900000|2021-07-09 13:55:00|261.84|259.64|261.36|259.16|262.65|260.45|261.04|258.84|0
1625839200000|2021-07-09 14:00:00|260.88|258.68|258.15|255.95|260.88|258.68|258.15|255.95|0
1625839500000|2021-07-09 14:05:00|257.99|255.79|259.61|257.41|262.36|260.16|257.67|255.47|0
1625839800000|2021-07-09 14:10:00|259.45|257.25|259.61|257.41|259.61|257.41|258.65|256.45|0
1625840100000|2021-07-09 14:15:00|259.45|257.25|257.53|255.33|259.45|257.25|257.53|255.33|0
1625840400000|2021-07-09 14:20:00|257.69|255.49|256.25|254.05|257.69|255.49|256.09|253.89|0
1625840700000|2021-07-09 14:25:00|256.09|253.89|257.42|255.22|257.49|255.29|255.93|253.73|0
1625841000000|2021-07-09 14:30:00|257.27|255.07|258.54|256.34|258.86|256.66|257.11|254.91|0
1625841300000|2021-07-09 14:35:00|258.7|256.5|257.74|255.54|258.7|256.5|256.94|254.74|0
1625841600000|2021-07-09 14:40:00|257.58|255.38|257.58|255.38|258.38|256.18|257.26|255.06|0
1625841900000|2021-07-09 14:45:00|257.42|255.22|257.1|254.9|257.9|255.7|256.62|254.42|0
1625842200000|2021-07-09 14:50:00|256.94|254.74|255.82|253.62|257.26|255.06|255.82|253.62|0
1625842500000|2021-07-09 14:55:00|255.66|253.46|257.89|255.69|258.05|255.85|255.66|253.46|0
1625842800000|2021-07-09 15:00:00|257.73|255.53|256.93|254.73|257.73|255.53|256.46|254.26|0
1625843100000|2021-07-09 15:05:00|256.78|254.58|255.66|253.46|256.78|254.58|255.66|253.46|0
1625843400000|2021-07-09 15:10:00|255.82|253.62|256.45|254.25|256.77|254.57|255.82|253.62|0
1625843700000|2021-07-09 15:15:00|256.61|254.41|255.34|253.14|256.93|254.73|255.34|253.14|0
1625844000000|2021-07-09 15:20:00|255.5|253.3|254.54|252.34|255.5|253.3|254.54|252.34|0
1625844300000|2021-07-09 15:25:00|254.39|252.19|253.75|251.55|254.39|252.19|252.96|250.76|0
1625844600000|2021-07-09 15:30:00|253.59|251.39|252.8|250.6|253.59|251.39|252.64|250.44|0
1625844900000|2021-07-09 15:35:00|252.64|250.44|252.01|249.81|252.64|250.44|251.38|249.18|0
1625845200000|2021-07-09 15:40:00|251.85|249.65|251.58|249.38|252.21|250.01|250.59|248.39|0
1625845500000|2021-07-09 15:45:00|251.43|249.23|252.69|250.49|252.69|250.49|250.96|248.76|0
1625845800000|2021-07-09 15:50:00|252.53|250.33|252.53|250.33|252.53|250.33|251.9|249.7|0
1625846100000|2021-07-09 15:55:00|252.68|250.48|254.1|251.9|254.58|252.38|252.21|250.01|0
1625846400000|2021-07-09 16:00:00|253.95|251.75|253.15|250.95|253.95|251.75|252.68|250.48|0
1625846700000|2021-07-09 16:05:00|252.84|250.64|253.15|250.95|253.31|251.11|252.68|250.48|0
1625847000000|2021-07-09 16:10:00|253.31|251.11|253.31|251.11|253.62|251.42|253.15|250.95|0
1625847300000|2021-07-09 16:15:00|253.15|250.95|253.31|251.11|253.47|251.27|252.83|250.63|0
1625847600000|2021-07-09 16:20:00|253.46|251.26|254.41|252.21|254.57|252.37|253.31|251.11|0
1625847900000|2021-07-09 16:25:00|254.25|252.05|254.41|252.21|254.73|252.53|254.09|251.89|0
1625848200000|2021-07-09 16:30:00|254.57|252.37|254.09|251.89|254.73|252.53|254.09|251.89|0
1625848500000|2021-07-09 16:35:00|254.25|252.05|253.3|251.1|254.25|252.05|253.3|251.1|0
1625848800000|2021-07-09 16:40:00|253.14|250.94|250.95|248.75|253.3|251.1|250.79|248.59|0
1625849100000|2021-07-09 16:45:00|251.11|248.91|251.58|249.38|251.58|249.38|250.63|248.43|0
1625849400000|2021-07-09 16:50:00|251.42|249.22|251.73|249.53|251.74|249.54|251.26|249.06|0
1625849700000|2021-07-09 16:55:00|251.66|249.46|252.21|250.01|252.52|250.32|251.58|249.38|0
1625850000000|2021-07-09 17:00:00|252.05|249.85|251.89|249.69|252.36|250.16|251.73|249.53|0
1625850300000|2021-07-09 17:05:00|251.73|249.53|253.63|251.43|253.63|251.43|251.73|249.53|0
1625850600000|2021-07-09 17:10:00|253.47|251.27|253.31|251.11|253.63|251.43|252.99|250.79|0
1625850900000|2021-07-09 17:15:00|253.15|250.95|252.68|250.48|253.31|251.11|252.52|250.32|0
1625851200000|2021-07-09 17:20:00|252.52|250.32|252.52|250.32|252.99|250.79|252.2|250|0
1625851500000|2021-07-09 17:25:00|252.36|250.16|252.04|249.84|252.52|250.32|252.04|249.84|0
1625851800000|2021-07-09 17:30:00|251.88|249.68|252.35|250.15|252.35|250.15|251.72|249.52|0
1625852100000|2021-07-09 17:35:00|252.51|250.31|251.88|249.68|252.83|250.63|251.72|249.52|0
1625852400000|2021-07-09 17:40:00|251.72|249.52|251.4|249.2|251.72|249.52|251.09|248.89|0
1625852700000|2021-07-09 17:45:00|251.24|249.04|251.87|249.67|252.03|249.83|251.24|249.04|0
1625853000000|2021-07-09 17:50:00|252.03|249.83|251.4|249.2|252.19|249.99|251.24|249.04|0
1625853300000|2021-07-09 17:55:00|251.24|249.04|251.24|249.04|251.87|249.67|251.08|248.88|0
1625853600000|2021-07-09 18:00:00|251.08|248.88|251.24|249.04|251.24|249.04|250.76|248.56|0
1625853900000|2021-07-09 18:05:00|251.08|248.88|249.83|247.63|251.08|248.88|249.52|247.32|0
1625854200000|2021-07-09 18:10:00|249.67|247.47|250.15|247.95|250.15|247.95|249.52|247.32|0
1625854500000|2021-07-09 18:15:00|249.99|247.79|249.2|247|249.99|247.79|249.2|247|0
1625854800000|2021-07-09 18:20:00|249.36|247.16|249.58|247.38|250.37|248.17|249.36|247.16|0
1625855100000|2021-07-09 18:25:00|249.42|247.22|249.58|247.38|249.58|247.38|249.27|247.07|0
1625855400000|2021-07-09 18:30:00|249.42|247.22|249.26|247.06|249.9|247.7|249.11|246.91|0
1625855700000|2021-07-09 18:35:00|249.11|246.91|248.48|246.28|249.11|246.91|248.32|246.12|0
1625856000000|2021-07-09 18:40:00|248.63|246.43|248.32|246.12|248.63|246.43|248.32|246.12|0
1625856300000|2021-07-09 18:45:00|248.16|245.96|248.16|245.96|248.47|246.27|248.16|245.96|0
1625856600000|2021-07-09 18:50:00|248.08|245.88|247.69|245.49|248.32|246.12|247.22|245.02|0
1625856900000|2021-07-09 18:55:00|247.84|245.64|246.9|244.7|247.84|245.64|246.43|244.23|0
1625857200000|2021-07-09 19:00:00|246.74|244.54|248|245.8|248|245.8|246.43|244.23|0
1625857500000|2021-07-09 19:05:00|247.84|245.64|247.05|244.85|248|245.8|246.74|244.54|0
1625857800000|2021-07-09 19:10:00|246.9|244.7|247.05|244.85|247.21|245.01|246.74|244.54|0
1625858100000|2021-07-09 19:15:00|246.9|244.7|246.27|244.07|247.05|244.85|246.11|243.91|0
1625858400000|2021-07-09 19:20:00|246.42|244.22|247.68|245.48|247.68|245.48|246.42|244.22|0
1625858700000|2021-07-09 19:25:00|247.52|245.32|246.89|244.69|247.52|245.32|246.73|244.53|0
1625859000000|2021-07-09 19:30:00|247.05|244.85|248.72|246.52|249.34|247.14|246.73|244.53|0
1625859300000|2021-07-09 19:35:00|248.56|246.36|248.4|246.2|248.87|246.67|248.25|246.05|0
1625859600000|2021-07-09 19:40:00|248.56|246.36|249.81|247.61|249.81|247.61|248.09|245.89|0
1625859900000|2021-07-09 19:45:00|249.97|247.77|248.4|246.2|250.12|247.92|248.24|246.04|0
1625860200000|2021-07-09 19:50:00|247.78|245.58|247.46|245.26|248.87|246.67|247.15|244.95|0
1625860500000|2021-07-09 19:55:00|247.78|245.58|249.18|246.98|250.12|247.92|247.77|245.57|0
1625860800000|2021-07-09 20:00:00|248.55|246.35|249.18|246.98|249.8|247.6|248.55|246.35|0
1625861100000|2021-07-09 20:05:00|250.27|248.07|250.27|248.07|250.27|248.07|249.96|247.76|0
1625861400000|2021-07-09 20:10:00|250.11|247.91|249.64|247.44|250.27|248.07|249.64|247.44|0
1626073500000|2021-07-12 07:05:00|251.68|249.48|252.3|250.1|252.93|250.73|251.68|249.48|0
1626073800000|2021-07-12 07:10:00|252.23|250.03|251.67|249.47|252.7|250.5|251.52|249.32|0
1626074100000|2021-07-12 07:15:00|251.6|249.4|252.54|250.34|252.62|250.42|251.2|249|0
1626074400000|2021-07-12 07:20:00|252.46|250.26|254.19|251.99|254.19|251.99|252.3|250.1|0
1626074700000|2021-07-12 07:25:00|254.03|251.83|254.43|252.23|254.82|252.62|253.56|251.36|0
1626075000000|2021-07-12 07:30:00|254.66|252.46|254.66|252.46|255.14|252.94|254.35|252.15|0
1626075300000|2021-07-12 07:35:00|254.5|252.3|257.68|255.48|257.68|255.48|254.19|251.99|0
1626075600000|2021-07-12 07:40:00|257.99|255.79|257.99|255.79|258.63|256.43|257.52|255.32|0
1626075900000|2021-07-12 07:45:00|258.15|255.95|258.47|256.27|260.07|257.87|258.15|255.95|0
1626076200000|2021-07-12 07:50:00|258.63|256.43|261.49|259.29|261.82|259.62|257.6|255.4|0
1626076500000|2021-07-12 07:55:00|261.66|259.46|260.46|258.26|261.66|259.46|259.89|257.69|0
1626076800000|2021-07-12 08:00:00|260.53|258.33|258.46|256.26|260.85|258.65|258.3|256.1|0
1626077100000|2021-07-12 08:05:00|258.38|256.18|255.76|253.56|258.46|256.26|255.6|253.4|0
1626077400000|2021-07-12 08:10:00|255.6|253.4|255.44|253.24|256.07|253.87|254.81|252.61|0
1626077700000|2021-07-12 08:15:00|255.28|253.08|255.12|252.92|255.76|253.56|254.96|252.76|0
1626078000000|2021-07-12 08:20:00|254.96|252.76|255.94|253.74|256.55|254.35|254.49|252.29|0
1626078300000|2021-07-12 08:25:00|255.78|253.58|256.18|253.98|256.57|254.37|255.78|253.58|0
1626078600000|2021-07-12 08:30:00|256.25|254.05|256.09|253.89|256.57|254.37|255.78|253.58|0
1626078900000|2021-07-12 08:35:00|255.93|253.73|255.93|253.73|256.41|254.21|255.46|253.26|0
1626079200000|2021-07-12 08:40:00|256.09|253.89|255.46|253.26|256.72|254.52|255.46|253.26|0
1626079500000|2021-07-12 08:45:00|255.54|253.34|254.67|252.47|256.09|253.89|254.67|252.47|0
1626079800000|2021-07-12 08:50:00|254.83|252.63|254.82|252.62|255.46|253.26|254.67|252.47|0
1626080100000|2021-07-12 08:55:00|254.98|252.78|254.82|252.62|255.3|253.1|254.35|252.15|0
1626080400000|2021-07-12 09:00:00|254.67|252.47|255.92|253.72|256.08|253.88|254.67|252.47|0
1626080700000|2021-07-12 09:05:00|255.77|253.57|256.4|254.2|256.71|254.51|255.61|253.41|0
1626081000000|2021-07-12 09:10:00|256.55|254.35|255.92|253.72|257.35|255.15|255.76|253.56|0
1626081300000|2021-07-12 09:15:00|256.24|254.04|257.03|254.83|257.18|254.98|255.92|253.72|0
1626081600000|2021-07-12 09:20:00|256.87|254.67|257.34|255.14|258.29|256.09|256.87|254.67|0
1626081900000|2021-07-12 09:25:00|257.42|255.22|257.34|255.14|258.61|256.41|257.02|254.82|0
1626082200000|2021-07-12 09:30:00|257.26|255.06|255.6|253.4|257.5|255.3|255.6|253.4|0
1626082500000|2021-07-12 09:35:00|255.76|253.56|255.44|253.24|256.07|253.87|255.28|253.08|0
1626082800000|2021-07-12 09:40:00|255.6|253.4|257.02|254.82|257.02|254.82|255.6|253.4|0
1626083100000|2021-07-12 09:45:00|257.18|254.98|257.02|254.82|257.65|255.45|256.86|254.66|0
1626083400000|2021-07-12 09:50:00|256.86|254.66|256.38|254.18|257.49|255.29|256.38|254.18|0
1626083700000|2021-07-12 09:55:00|256.54|254.34|257.01|254.81|257.33|255.13|256.38|254.18|0
1626084000000|2021-07-12 10:00:00|256.85|254.65|256.69|254.49|257.8|255.6|256.38|254.18|0
1626084300000|2021-07-12 10:05:00|256.85|254.65|258.44|256.24|258.44|256.24|256.85|254.65|0
1626084600000|2021-07-12 10:10:00|258.52|256.32|260.98|258.78|261.3|259.1|258.44|256.24|0
1626084900000|2021-07-12 10:15:00|261.14|258.94|259.7|257.5|261.14|258.94|259.39|257.19|0
1626085200000|2021-07-12 10:20:00|259.55|257.35|260.5|258.3|260.98|258.78|259.55|257.35|0
1626085500000|2021-07-12 10:25:00|260.66|258.46|259.54|257.34|260.66|258.46|259.22|257.02|0
1626085800000|2021-07-12 10:30:00|259.38|257.18|258.75|256.55|260.5|258.3|258.67|256.47|0
1626086100000|2021-07-12 10:35:00|258.59|256.39|259.38|257.18|259.7|257.5|258.11|255.91|0
1626086400000|2021-07-12 10:40:00|259.54|257.34|258.67|256.47|259.54|257.34|258.11|255.91|0
1626086700000|2021-07-12 10:45:00|258.58|256.38|258.74|256.54|260.17|257.97|258.42|256.22|0
1626087000000|2021-07-12 10:50:00|258.9|256.7|259.06|256.86|259.54|257.34|258.9|256.7|0
1626087300000|2021-07-12 10:55:00|259.22|257.02|260.65|258.45|260.81|258.61|258.9|256.7|0
1626087600000|2021-07-12 11:00:00|260.33|258.13|258.42|256.22|260.33|258.13|257.78|255.58|0
1626087900000|2021-07-12 11:05:00|258.58|256.38|257.15|254.95|258.58|256.38|256.67|254.47|0
1626088200000|2021-07-12 11:10:00|257.31|255.11|257.78|255.58|257.78|255.58|256.6|254.4|0
1626088500000|2021-07-12 11:15:00|257.7|255.5|257.46|255.26|257.94|255.74|256.67|254.47|0
1626088800000|2021-07-12 11:20:00|257.3|255.1|256.12|253.92|257.3|255.1|255.88|253.68|0
1626089100000|2021-07-12 11:25:00|256.04|253.84|255.56|253.36|256.35|254.15|255.4|253.2|0
1626089400000|2021-07-12 11:30:00|255.72|253.52|255.87|253.67|256.03|253.83|255.4|253.2|0
1626089700000|2021-07-12 11:35:00|256.03|253.83|254.77|252.57|256.19|253.99|254.61|252.41|0
1626090000000|2021-07-12 11:40:00|254.93|252.73|254.77|252.57|255.64|253.44|254.14|251.94|0
1626090300000|2021-07-12 11:45:00|254.93|252.73|254.29|252.09|255.24|253.04|254.29|252.09|0
1626090600000|2021-07-12 11:50:00|254.45|252.25|255.39|253.19|255.55|253.35|254.14|251.94|0
1626090900000|2021-07-12 11:55:00|255.55|253.35|255.87|253.67|256.02|253.82|255.39|253.19|0
1626091200000|2021-07-12 12:00:00|255.71|253.51|255.71|253.51|256.02|253.82|254.92|252.72|0
1626091500000|2021-07-12 12:05:00|255.55|253.35|255.55|253.35|255.71|253.51|255.39|253.19|0
1626091800000|2021-07-12 12:10:00|255.7|253.5|254.91|252.71|255.86|253.66|254.6|252.4|0
1626092100000|2021-07-12 12:15:00|255.07|252.87|254.6|252.4|255.23|253.03|254.6|252.4|0
1626092400000|2021-07-12 12:20:00|254.68|252.48|254.12|251.92|254.76|252.56|253.81|251.61|0
1626092700000|2021-07-12 12:25:00|254.05|251.85|253.97|251.77|254.6|252.4|253.97|251.77|0
1626093000000|2021-07-12 12:30:00|254.05|251.85|253.81|251.61|254.44|252.24|253.81|251.61|0
1626093300000|2021-07-12 12:35:00|253.96|251.76|253.96|251.76|253.96|251.76|253.65|251.45|0
1626093600000|2021-07-12 12:40:00|253.81|251.61|252.55|250.35|254.12|251.92|252.55|250.35|0
1626093900000|2021-07-12 12:45:00|252.71|250.51|252.86|250.66|252.86|250.66|252.08|249.88|0
1626094200000|2021-07-12 12:50:00|253.02|250.82|252.86|250.66|253.33|251.13|252.86|250.66|0
1626094500000|2021-07-12 12:55:00|252.78|250.58|251.29|249.09|252.78|250.58|251.29|249.09|0
1626094800000|2021-07-12 13:00:00|251.14|248.94|251.45|249.25|252.07|249.87|251.14|248.94|0
1626095100000|2021-07-12 13:05:00|251.29|249.09|251.29|249.09|252.23|250.03|251.29|249.09|0
1626095400000|2021-07-12 13:10:00|251.37|249.17|251.44|249.24|251.45|249.25|250.82|248.62|0
1626095700000|2021-07-12 13:15:00|251.6|249.4|251.91|249.71|252.38|250.18|251.6|249.4|0
1626096000000|2021-07-12 13:20:00|252.07|249.87|252.38|250.18|252.54|250.34|252.07|249.87|0
1626096300000|2021-07-12 13:25:00|252.22|250.02|251.13|248.93|252.22|250.02|251.13|248.93|0
1626096600000|2021-07-12 13:30:00|250.19|247.99|252.53|250.33|253.95|251.75|250.19|247.99|0
1626096900000|2021-07-12 13:35:00|252.38|250.18|251.28|249.08|253|250.8|248.94|246.74|0
1626097200000|2021-07-12 13:40:00|251.44|249.24|250.03|247.83|253.47|251.27|249.87|247.67|0
1626097500000|2021-07-12 13:45:00|249.72|247.52|249.41|247.21|251.12|248.92|249.25|247.05|0
1626097800000|2021-07-12 13:50:00|249.56|247.36|249.87|247.67|250.96|248.76|249.09|246.89|0
1626098100000|2021-07-12 13:55:00|250.03|247.83|248.01|245.81|250.03|247.83|248.01|245.81|0
1626098400000|2021-07-12 14:00:00|247.85|245.65|247.38|245.18|250.02|247.82|247.23|245.03|0
1626098700000|2021-07-12 14:05:00|247.23|245.03|246.61|244.41|248.16|245.96|245.84|243.64|0
1626099000000|2021-07-12 14:10:00|246.46|244.26|246.92|244.72|247.54|245.34|245.99|243.79|0
1626099300000|2021-07-12 14:15:00|247.23|245.03|245.53|243.33|247.23|245.03|245.53|243.33|0
1626099600000|2021-07-12 14:20:00|245.68|243.48|246.3|244.1|246.45|244.25|245.37|243.17|0
1626099900000|2021-07-12 14:25:00|246.14|243.94|244.91|242.71|246.14|243.94|244.91|242.71|0
1626100200000|2021-07-12 14:30:00|244.75|242.55|245.03|242.83|246.44|244.24|243.99|241.79|0
1626100500000|2021-07-12 14:35:00|244.96|242.76|245.03|242.83|245.34|243.14|244.57|242.37|0
1626100800000|2021-07-12 14:40:00|244.88|242.68|244.57|242.37|245.03|242.83|244.42|242.22|0
1626101100000|2021-07-12 14:45:00|244.72|242.52|246.1|243.9|246.41|244.21|244.57|242.37|0
1626101400000|2021-07-12 14:50:00|246.25|244.05|244.94|242.74|246.41|244.21|244.63|242.43|0
1626101700000|2021-07-12 14:55:00|245.09|242.89|244.63|242.43|245.09|242.89|244.02|241.82|0
1626102000000|2021-07-12 15:00:00|244.47|242.27|245.24|243.04|245.7|243.5|244.47|242.27|0
1626102300000|2021-07-12 15:05:00|245.09|242.89|244.93|242.73|245.24|243.04|244.32|242.12|0
1626102600000|2021-07-12 15:10:00|245.08|242.88|245.39|243.19|245.7|243.5|244.78|242.58|0
1626102900000|2021-07-12 15:15:00|245.24|243.04|244.85|242.65|245.54|243.34|244.77|242.57|0
1626103200000|2021-07-12 15:20:00|244.77|242.57|245.69|243.49|246|243.8|244.77|242.57|0
1626103500000|2021-07-12 15:25:00|245.85|243.65|245.06|242.86|246.46|244.26|244.9|242.7|0
1626103800000|2021-07-12 15:30:00|244.9|242.7|245.67|243.47|245.98|243.78|244.75|242.55|0
1626104100000|2021-07-12 15:35:00|245.52|243.32|246.13|243.93|246.75|244.55|245.36|243.16|0
1626104400000|2021-07-12 15:40:00|246.29|244.09|245.59|243.39|246.29|244.09|245.59|243.39|0
1626104700000|2021-07-12 15:45:00|245.67|243.47|245.36|243.16|245.67|243.47|244.74|242.54|0
1626105000000|2021-07-12 15:50:00|245.51|243.31|244.74|242.54|245.51|243.31|244.59|242.39|0
1626105300000|2021-07-12 15:55:00|244.59|242.39|243.66|241.46|244.59|242.39|243.66|241.46|0
1626105600000|2021-07-12 16:00:00|243.82|241.62|243.2|241|243.82|241.62|242.89|240.69|0
1626105900000|2021-07-12 16:05:00|243.05|240.85|244.12|241.92|244.27|242.07|243.05|240.85|0
1626106200000|2021-07-12 16:10:00|243.97|241.77|243.96|241.76|244.43|242.23|243.66|241.46|0
1626106500000|2021-07-12 16:15:00|244.12|241.92|243.35|241.15|244.12|241.92|243.04|240.84|0
1626106800000|2021-07-12 16:20:00|243.19|240.99|244.11|241.91|244.42|242.22|242.89|240.69|0
1626107100000|2021-07-12 16:25:00|243.96|241.76|244.11|241.91|244.42|242.22|243.89|241.69|0
1626107400000|2021-07-12 16:30:00|244.19|241.99|243.65|241.45|244.27|242.07|243.5|241.3|0
1626107700000|2021-07-12 16:35:00|243.5|241.3|243.96|241.76|244.26|242.06|243.5|241.3|0
1626108000000|2021-07-12 16:40:00|244.11|241.91|243.95|241.75|244.26|242.06|243.65|241.45|0
1626108300000|2021-07-12 16:45:00|243.8|241.6|243.65|241.45|244.11|241.91|243.49|241.29|0
1626108600000|2021-07-12 16:50:00|243.8|241.6|244.26|242.06|244.41|242.21|243.8|241.6|0
1626108900000|2021-07-12 16:55:00|244.41|242.21|243.95|241.75|244.87|242.67|243.95|241.75|0
1626109200000|2021-07-12 17:00:00|244.1|241.9|243.49|241.29|244.1|241.9|243.49|241.29|0
1626109500000|2021-07-12 17:05:00|243.64|241.44|243.79|241.59|244.25|242.05|243.33|241.13|0
1626109800000|2021-07-12 17:10:00|243.64|241.44|243.94|241.74|244.1|241.9|243.48|241.28|0
1626110100000|2021-07-12 17:15:00|243.79|241.59|243.79|241.59|244.25|242.05|243.64|241.44|0
1626110400000|2021-07-12 17:20:00|243.94|241.74|243.63|241.43|244.1|241.9|243.33|241.13|0
1626110700000|2021-07-12 17:25:00|243.79|241.59|243.02|240.82|243.79|241.59|243.02|240.82|0
1626111000000|2021-07-12 17:30:00|242.86|240.66|243.17|240.97|243.32|241.12|242.86|240.66|0
1626111300000|2021-07-12 17:35:00|243.02|240.82|242.86|240.66|243.02|240.82|242.4|240.2|0
1626111600000|2021-07-12 17:40:00|243.01|240.81|243.4|241.2|243.63|241.43|242.71|240.51|0
1626111900000|2021-07-12 17:45:00|243.47|241.27|244.39|242.19|244.55|242.35|243.32|241.12|0
1626112200000|2021-07-12 17:50:00|244.55|242.35|243.93|241.73|244.7|242.5|243.93|241.73|0
1626112500000|2021-07-12 17:55:00|244.08|241.88|243.77|241.57|244.08|241.88|243.77|241.57|0
1626112800000|2021-07-12 18:00:00|243.62|241.42|243.62|241.42|243.93|241.73|243.16|240.96|0
1626113100000|2021-07-12 18:05:00|243.47|241.27|242.85|240.65|243.47|241.27|242.7|240.5|0
1626113400000|2021-07-12 18:10:00|243|240.8|243.16|240.96|243.31|241.11|242.54|240.34|0
1626113700000|2021-07-12 18:15:00|243.31|241.11|242.69|240.49|243.31|241.11|242.39|240.19|0
1626114000000|2021-07-12 18:20:00|242.54|240.34|241.93|239.73|242.69|240.49|241.93|239.73|0
1626114300000|2021-07-12 18:25:00|241.77|239.57|241.32|239.12|241.93|239.73|241.32|239.12|0
1626114600000|2021-07-12 18:30:00|241.16|238.96|241.01|238.81|241.16|238.96|240.55|238.35|0
1626114900000|2021-07-12 18:35:00|241.16|238.96|241.62|239.42|241.62|239.42|240.86|238.66|0
1626115200000|2021-07-12 18:40:00|241.46|239.26|241.77|239.57|241.77|239.57|241.16|238.96|0
1626115500000|2021-07-12 18:45:00|241.62|239.42|242.38|240.18|242.38|240.18|241.46|239.26|0
1626115800000|2021-07-12 18:50:00|242.22|240.02|242.07|239.87|242.22|240.02|241.61|239.41|0
1626116100000|2021-07-12 18:55:00|241.92|239.72|241.92|239.72|242.22|240.02|241.31|239.11|0
1626116400000|2021-07-12 19:00:00|241.76|239.56|242.53|240.33|242.53|240.33|241.46|239.26|0
1626116700000|2021-07-12 19:05:00|242.37|240.17|241.61|239.41|242.53|240.33|241.45|239.25|0
1626117000000|2021-07-12 19:10:00|241.45|239.25|241.3|239.1|241.61|239.41|240.69|238.49|0
1626117300000|2021-07-12 19:15:00|241.15|238.95|240.69|238.49|241.15|238.95|240.54|238.34|0
1626117600000|2021-07-12 19:20:00|240.84|238.64|240.53|238.33|241.14|238.94|240.23|238.03|0
1626117900000|2021-07-12 19:25:00|240.38|238.18|240.08|237.88|240.53|238.33|239.92|237.72|0
1626118200000|2021-07-12 19:30:00|240.23|238.03|240.68|238.48|241.29|239.09|239.92|237.72|0
1626118500000|2021-07-12 19:35:00|240.53|238.33|241.6|239.4|241.6|239.4|240.07|237.87|0
1626118800000|2021-07-12 19:40:00|241.44|239.24|241.06|238.86|241.44|239.24|240.68|238.48|0
1626119100000|2021-07-12 19:45:00|241.14|238.94|240.68|238.48|241.59|239.39|240.53|238.33|0
1626119400000|2021-07-12 19:50:00|239.31|237.11|241.47|239.27|241.78|239.58|239.31|237.11|0
1626119700000|2021-07-12 19:55:00|241.32|239.12|241.62|239.42|242.69|240.49|241.32|239.12|0
1626120000000|2021-07-12 20:00:00|240.86|238.66|241.01|238.81|241.62|239.42|240.41|238.21|0
1626120300000|2021-07-12 20:05:00|241.17|238.97|241.01|238.81|241.47|239.27|240.86|238.66|0
1626120600000|2021-07-12 20:10:00|240.86|238.66|241.47|239.27|241.47|239.27|240.56|238.36|0
1626120900000|2021-07-12 20:15:00|241.67|239.07|241.78|239.18|242.34|239.74|241.48|238.88|0
1626121200000|2021-07-12 20:20:00|241.63|239.03|241.63|239.03|241.63|239.03|241.33|238.73|0
1626121500000|2021-07-12 20:25:00|241.48|238.88|241.48|238.88|241.55|238.95|241.32|238.72|0
1626121800000|2021-07-12 20:30:00|241.47|238.87|240.72|238.12|241.47|238.87|240.72|238.12|0
1626122100000|2021-07-12 20:35:00|240.87|238.27|241.02|238.42|241.02|238.42|240.71|238.11|0
1626122400000|2021-07-12 20:40:00|240.71|238.11|241.32|238.72|241.32|238.72|240.71|238.11|0
1626122700000|2021-07-12 20:45:00|241.17|238.57|242.08|239.48|242.08|239.48|241.17|238.57|0
1626123000000|2021-07-12 20:50:00|241.92|239.32|242.07|239.47|242.23|239.63|241.77|239.17|0
1626123300000|2021-07-12 20:55:00|241.92|239.32|242.3|239.7|242.38|239.78|241.92|239.32|0
1626123600000|2021-07-12 21:00:00|242.26|239.66|242.28|239.68|242.34|239.74|242.19|239.59|0
1626123900000|2021-07-12 21:05:00|242.23|239.63|242.21|239.61|242.34|239.74|242.21|239.61|0
1626124200000|2021-07-12 21:10:00|242.19|239.59|242.19|239.59|242.19|239.59|241.9|239.3|0
1626124500000|2021-07-12 21:15:00|242.16|239.56|242.19|239.59|242.54|239.94|241.96|239.36|0
1626124800000|2021-07-12 21:20:00|242.14|239.54|242.47|239.87|242.47|239.87|242.14|239.54|0
1626125100000|2021-07-12 21:25:00|242.25|239.65|242.29|239.69|242.52|239.92|242.25|239.65|0
1626125400000|2021-07-12 21:30:00|242.27|239.67|242.27|239.67|242.27|239.67|242.27|239.67|0
1626125700000|2021-07-12 21:35:00|242.32|239.72|242.31|239.71|242.32|239.72|242.31|239.71|0
1626126000000|2021-07-12 21:40:00|242.27|239.67|242.09|239.49|242.42|239.82|241.94|239.34|0
1626126300000|2021-07-12 21:45:00|242.06|239.46|242.15|239.55|242.35|239.75|242.06|239.46|0
1626126600000|2021-07-12 21:50:00|242.18|239.58|242.04|239.44|242.18|239.58|241.98|239.38|0
1626126900000|2021-07-12 21:55:00|242.13|239.53|242|239.4|242.13|239.53|241.97|239.37|0
1626127200000|2021-07-12 22:00:00|241.68|239.08|241.9|239.3|242.36|239.76|241.6|239|0
1626127500000|2021-07-12 22:05:00|242.05|239.45|242.35|239.75|242.51|239.91|242.05|239.45|0
1626127800000|2021-07-12 22:10:00|242.5|239.9|242.35|239.75|242.5|239.9|242.35|239.75|0
1626128100000|2021-07-12 22:15:00|242.2|239.6|242.35|239.75|242.35|239.75|242.05|239.45|0
1626128400000|2021-07-12 22:20:00|242.2|239.6|242.35|239.75|242.35|239.75|242.04|239.44|0
1626128700000|2021-07-12 22:25:00|242.19|239.59|242.19|239.59|242.35|239.75|242.04|239.44|0
1626129000000|2021-07-12 22:30:00|242.35|239.75|242.65|240.05|242.8|240.2|242.35|239.75|0
1626129300000|2021-07-12 22:35:00|242.8|240.2|242.95|240.35|242.95|240.35|242.65|240.05|0
1626129600000|2021-07-12 22:40:00|243.1|240.5|242.8|240.2|243.1|240.5|242.8|240.2|0
1626129900000|2021-07-12 22:45:00|242.95|240.35|242.95|240.35|242.95|240.35|242.8|240.2|0
1626130200000|2021-07-12 22:50:00|243.1|240.5|243.1|240.5|243.1|240.5|243.1|240.5|0
1626130500000|2021-07-12 22:55:00|243.25|240.65|243.4|240.8|243.56|240.96|243.1|240.5|0
1626130800000|2021-07-12 23:00:00|243.25|240.65|242.94|240.34|243.55|240.95|242.94|240.34|0
1626131100000|2021-07-12 23:05:00|243.1|240.5|243.09|240.49|243.1|240.5|242.79|240.19|0
1626131400000|2021-07-12 23:10:00|243.25|240.65|243.09|240.49|243.25|240.65|243.09|240.49|0
1626131700000|2021-07-12 23:15:00|242.94|240.34|242.79|240.19|242.94|240.34|242.63|240.03|0
1626132000000|2021-07-12 23:20:00|242.78|240.18|242.94|240.34|242.94|240.34|242.78|240.18|0
1626132300000|2021-07-12 23:25:00|242.78|240.18|242.78|240.18|243.09|240.49|242.78|240.18|0
1626132600000|2021-07-12 23:30:00|242.71|240.11|242.32|239.72|242.78|240.18|242.32|239.72|0
1626132900000|2021-07-12 23:35:00|242.17|239.57|242.17|239.57|242.32|239.72|242.17|239.57|0
1626133200000|2021-07-12 23:40:00|242.25|239.65|242.32|239.72|242.32|239.72|242.25|239.65|0
1626133500000|2021-07-12 23:45:00|242.17|239.57|242.01|239.41|242.17|239.57|241.86|239.26|0
1626133800000|2021-07-12 23:50:00|241.86|239.26|241.1|238.5|242.01|239.41|241.03|238.43|0
1626134100000|2021-07-12 23:55:00|241.03|238.43|241.25|238.65|241.4|238.8|241.03|238.43|0
1626134400000|2021-07-13 00:00:00|241.4|238.8|241.86|239.26|242.01|239.41|240.95|238.35|0
1626134700000|2021-07-13 00:05:00|241.7|239.1|241.1|238.5|241.86|239.26|240.94|238.34|0
1626135000000|2021-07-13 00:10:00|240.94|238.34|241.25|238.65|241.25|238.65|240.94|238.34|0
1626135300000|2021-07-13 00:15:00|241.09|238.49|241.4|238.8|241.55|238.95|240.79|238.19|0
1626135600000|2021-07-13 00:20:00|241.55|238.95|241.39|238.79|241.7|239.1|241.24|238.64|0
1626135900000|2021-07-13 00:25:00|241.55|238.95|241.54|238.94|241.55|238.95|240.94|238.34|0
1626136200000|2021-07-13 00:30:00|241.39|238.79|241.09|238.49|241.54|238.94|240.94|238.34|0
1626136500000|2021-07-13 00:35:00|241.24|238.64|241.24|238.64|241.24|238.64|240.93|238.33|0
1626136800000|2021-07-13 00:40:00|241.09|238.49|241.08|238.48|241.09|238.49|240.93|238.33|0
1626137100000|2021-07-13 00:45:00|240.93|238.33|240.78|238.18|240.93|238.33|240.48|237.88|0
1626137400000|2021-07-13 00:50:00|240.93|238.33|240.93|238.33|240.93|238.33|240.63|238.03|0
1626137700000|2021-07-13 00:55:00|241.01|238.41|241.08|238.48|241.38|238.78|240.93|238.33|0
1626138000000|2021-07-13 01:00:00|241.01|238.41|241.53|238.93|241.99|239.39|240.93|238.33|0
1626138300000|2021-07-13 01:05:00|241.38|238.78|241.83|239.23|241.99|239.39|241.38|238.78|0
1626138600000|2021-07-13 01:10:00|241.99|239.39|242.44|239.84|242.44|239.84|241.83|239.23|0
1626138900000|2021-07-13 01:15:00|242.29|239.69|241.83|239.23|242.29|239.69|241.76|239.16|0
1626139200000|2021-07-13 01:20:00|241.76|239.16|241.83|239.23|242.06|239.46|241.68|239.08|0
1626139500000|2021-07-13 01:25:00|241.98|239.38|242.59|239.99|242.59|239.99|241.76|239.16|0
1626139800000|2021-07-13 01:30:00|242.74|240.14|243.35|240.75|243.96|241.36|242.74|240.14|0
1626140100000|2021-07-13 01:35:00|243.2|240.6|242.89|240.29|243.5|240.9|242.74|240.14|0
1626140400000|2021-07-13 01:40:00|243.04|240.44|243.34|240.74|243.65|241.05|243.04|240.44|0
1626140700000|2021-07-13 01:45:00|243.19|240.59|243.04|240.44|243.5|240.9|243.04|240.44|0
1626141000000|2021-07-13 01:50:00|243.19|240.59|242.58|239.98|243.19|240.59|242.58|239.98|0
1626141300000|2021-07-13 01:55:00|242.51|239.91|241.66|239.06|242.51|239.91|241.51|238.91|0
1626141600000|2021-07-13 02:00:00|241.51|238.91|242.27|239.67|242.27|239.67|241.51|238.91|0
1626141900000|2021-07-13 02:05:00|242.12|239.52|242.73|240.13|242.73|240.13|241.97|239.37|0
1626142200000|2021-07-13 02:10:00|242.57|239.97|242.42|239.82|242.73|240.13|242.42|239.82|0
1626142500000|2021-07-13 02:15:00|242.35|239.75|242.11|239.51|242.42|239.82|241.96|239.36|0
1626142800000|2021-07-13 02:20:00|241.96|239.36|242.57|239.97|242.57|239.97|241.96|239.36|0
1626143100000|2021-07-13 02:25:00|242.65|240.05|243.02|240.42|243.03|240.43|242.65|240.05|0
1626143400000|2021-07-13 02:30:00|242.95|240.35|242.57|239.97|242.95|240.35|242.57|239.97|0
1626143700000|2021-07-13 02:35:00|242.64|240.04|242.11|239.51|242.72|240.12|242.11|239.51|0
1626144000000|2021-07-13 02:40:00|242.03|239.43|242.56|239.96|242.56|239.96|241.95|239.35|0
1626144300000|2021-07-13 02:45:00|242.41|239.81|242.41|239.81|242.71|240.11|242.41|239.81|0
1626144600000|2021-07-13 02:50:00|242.56|239.96|242.41|239.81|242.56|239.96|242.41|239.81|0
1626144900000|2021-07-13 02:55:00|242.56|239.96|242.71|240.11|242.71|240.11|242.41|239.81|0
1626145200000|2021-07-13 03:00:00|242.56|239.96|242.4|239.8|242.71|240.11|242.1|239.5|0
1626145500000|2021-07-13 03:05:00|242.25|239.65|242.55|239.95|242.55|239.95|242.25|239.65|0
1626145800000|2021-07-13 03:10:00|242.71|240.11|242.7|240.1|242.71|240.11|242.4|239.8|0
1626146100000|2021-07-13 03:15:00|242.63|240.03|242.4|239.8|242.63|240.03|242.25|239.65|0
1626146400000|2021-07-13 03:20:00|242.55|239.95|242.4|239.8|242.55|239.95|242.24|239.64|0
1626146700000|2021-07-13 03:25:00|242.24|239.64|242.09|239.49|242.4|239.8|242.09|239.49|0
1626147000000|2021-07-13 03:30:00|242.17|239.57|242.39|239.79|242.54|239.94|242.09|239.49|0
1626147300000|2021-07-13 03:35:00|242.24|239.64|242.54|239.94|242.7|240.1|242.24|239.64|0
1626147600000|2021-07-13 03:40:00|242.69|240.09|243|240.4|243|240.4|242.69|240.09|0
1626147900000|2021-07-13 03:45:00|242.93|240.33|243|240.4|243.15|240.55|242.84|240.24|0
1626148200000|2021-07-13 03:50:00|242.84|240.24|242.84|240.24|243|240.4|242.69|240.09|0
1626148500000|2021-07-13 03:55:00|242.92|240.32|242.84|240.24|242.99|240.39|242.84|240.24|0
1626148800000|2021-07-13 04:00:00|242.92|240.32|243.3|240.7|243.3|240.7|242.84|240.24|0
1626149100000|2021-07-13 04:05:00|243.14|240.54|243.14|240.54|243.14|240.54|242.99|240.39|0
1626149400000|2021-07-13 04:10:00|242.99|240.39|243.29|240.69|243.29|240.69|242.99|240.39|0
1626149700000|2021-07-13 04:15:00|243.22|240.62|242.83|240.23|243.29|240.69|242.83|240.23|0
1626150000000|2021-07-13 04:20:00|242.91|240.31|242.98|240.38|243.14|240.54|242.68|240.08|0
1626150300000|2021-07-13 04:25:00|243.06|240.46|242.98|240.38|243.14|240.54|242.83|240.23|0
1626150600000|2021-07-13 04:30:00|242.83|240.23|242.98|240.38|243.13|240.53|242.83|240.23|0
1626150900000|2021-07-13 04:35:00|243.06|240.46|243.13|240.53|243.13|240.53|242.98|240.38|0
1626151200000|2021-07-13 04:40:00|242.98|240.38|242.98|240.38|243.13|240.53|242.98|240.38|0
1626151500000|2021-07-13 04:45:00|243.06|240.46|243.28|240.68|243.28|240.68|242.98|240.38|0
1626151800000|2021-07-13 04:50:00|243.13|240.53|243.13|240.53|243.21|240.61|243.13|240.53|0
1626152100000|2021-07-13 04:55:00|243.21|240.61|243.28|240.68|243.43|240.83|243.12|240.52|0
1626152400000|2021-07-13 05:00:00|243.12|240.52|243.43|240.83|243.43|240.83|242.97|240.37|0
1626152700000|2021-07-13 05:05:00|243.58|240.98|243.88|241.28|243.89|241.29|243.43|240.83|0
1626153000000|2021-07-13 05:10:00|243.81|241.21|243.88|241.28|244.04|241.44|243.58|240.98|0
1626153300000|2021-07-13 05:15:00|243.96|241.36|243.58|240.98|243.96|241.36|243.58|240.98|0
1626153600000|2021-07-13 05:20:00|243.42|240.82|243.57|240.97|243.58|240.98|243.42|240.82|0
1626153900000|2021-07-13 05:25:00|243.73|241.13|243.88|241.28|244.03|241.43|243.73|241.13|0
1626154200000|2021-07-13 05:30:00|243.73|241.13|243.27|240.67|243.73|241.13|243.27|240.67|0
1626154500000|2021-07-13 05:35:00|243.34|240.74|243.42|240.82|243.42|240.82|243.26|240.66|0
1626154800000|2021-07-13 05:40:00|243.26|240.66|243.41|240.81|243.57|240.97|243.26|240.66|0
1626155100000|2021-07-13 05:45:00|243.34|240.74|243.87|241.27|243.95|241.35|243.26|240.66|0
1626155400000|2021-07-13 05:50:00|243.95|241.35|243.87|241.27|244.02|241.42|243.87|241.27|0
1626155700000|2021-07-13 05:55:00|243.95|241.35|244.17|241.57|244.33|241.73|243.87|241.27|0
1626156000000|2021-07-13 06:00:00|244.02|241.42|244.17|241.57|244.63|242.03|243.71|241.11|0
1626156300000|2021-07-13 06:05:00|244.02|241.42|244.63|242.03|244.63|242.03|244.02|241.42|0
1626156600000|2021-07-13 06:10:00|244.56|241.96|245.09|242.49|245.24|242.64|244.48|241.88|0
1626156900000|2021-07-13 06:15:00|244.93|242.33|245.09|242.49|245.24|242.64|244.63|242.03|0
1626157200000|2021-07-13 06:20:00|245.24|242.64|244.62|242.02|245.39|242.79|244.62|242.02|0
1626157500000|2021-07-13 06:25:00|244.7|242.1|245.24|242.64|245.39|242.79|244.62|242.02|0
1626157800000|2021-07-13 06:30:00|245.23|242.63|245.08|242.48|245.39|242.79|244.93|242.33|0
1626158100000|2021-07-13 06:35:00|244.93|242.33|245.23|242.63|245.23|242.63|244.77|242.17|0
1626158400000|2021-07-13 06:40:00|245.08|242.48|244.46|241.86|245.23|242.63|244.46|241.86|0
1626158700000|2021-07-13 06:45:00|244.62|242.02|244.62|242.02|244.77|242.17|244.62|242.02|0
1626159000000|2021-07-13 06:50:00|244.54|241.94|245.15|242.55|245.23|242.63|244.31|241.71|0
1626159300000|2021-07-13 06:55:00|245.07|242.47|244.84|242.24|245.23|242.63|244.76|242.16|0
1626159600000|2021-07-13 07:00:00|244.92|242.32|245.38|242.78|245.53|242.93|244.15|241.55|0
1626159900000|2021-07-13 07:05:00|245.33|243.13|245.58|243.38|246.56|244.36|244.88|242.68|0
1626160200000|2021-07-13 07:10:00|245.66|243.46|245.57|243.37|245.73|243.53|245.27|243.07|0
1626160500000|2021-07-13 07:15:00|245.42|243.22|244.65|242.45|245.57|243.37|244.5|242.3|0
1626160800000|2021-07-13 07:20:00|244.73|242.53|244.8|242.6|245.73|243.53|244.65|242.45|0
1626161100000|2021-07-13 07:25:00|244.73|242.53|243.88|241.68|244.95|242.75|243.88|241.68|0
1626161400000|2021-07-13 07:30:00|243.96|241.76|244.26|242.06|244.65|242.45|243.96|241.76|0
1626161700000|2021-07-13 07:35:00|244.34|242.14|243.88|241.68|244.49|242.29|243.88|241.68|0
1626162000000|2021-07-13 07:40:00|244.03|241.83|244.18|241.98|244.18|241.98|243.57|241.37|0
1626162300000|2021-07-13 07:45:00|244.03|241.83|244.49|242.29|244.64|242.44|244.03|241.83|0
1626162600000|2021-07-13 07:50:00|244.33|242.13|244.18|241.98|244.64|242.44|244.02|241.82|0
1626162900000|2021-07-13 07:55:00|244.33|242.13|244.02|241.82|244.48|242.28|243.72|241.52|0
1626163200000|2021-07-13 08:00:00|244.18|241.98|244.25|242.05|244.33|242.13|243.71|241.51|0
1626163500000|2021-07-13 08:05:00|244.17|241.97|243.56|241.36|244.94|242.74|243.56|241.36|0
1626163800000|2021-07-13 08:10:00|243.71|241.51|243.86|241.66|244.17|241.97|243.71|241.51|0
1626164100000|2021-07-13 08:15:00|244.02|241.82|242.94|240.74|244.02|241.82|242.79|240.59|0
1626164400000|2021-07-13 08:20:00|242.79|240.59|242.94|240.74|243.4|241.2|242.64|240.44|0
1626164700000|2021-07-13 08:25:00|242.79|240.59|242.94|240.74|243.09|240.89|242.63|240.43|0
1626165000000|2021-07-13 08:30:00|243.09|240.89|242.63|240.43|243.09|240.89|242.33|240.13|0
1626165300000|2021-07-13 08:35:00|242.48|240.28|242.94|240.74|242.94|240.74|242.48|240.28|0
1626165600000|2021-07-13 08:40:00|242.78|240.58|242.48|240.28|242.86|240.66|242.48|240.28|0
1626165900000|2021-07-13 08:45:00|242.32|240.12|242.02|239.82|242.32|240.12|242.02|239.82|0
1626166200000|2021-07-13 08:50:00|241.86|239.66|241.56|239.36|242.17|239.97|241.56|239.36|0
1626166500000|2021-07-13 08:55:00|241.4|239.2|240.64|238.44|241.56|239.36|240.19|237.99|0
1626166800000|2021-07-13 09:00:00|240.79|238.59|241.1|238.9|241.1|238.9|240.64|238.44|0
1626167100000|2021-07-13 09:05:00|241.25|239.05|241.7|239.5|241.7|239.5|241.1|238.9|0
1626167400000|2021-07-13 09:10:00|241.55|239.35|242.09|239.89|242.31|240.11|241.55|239.35|0
1626167700000|2021-07-13 09:15:00|242.01|239.81|240.79|238.59|242.16|239.96|240.33|238.13|0
1626168000000|2021-07-13 09:20:00|240.87|238.67|241.09|238.89|241.24|239.04|240.79|238.59|0
1626168300000|2021-07-13 09:25:00|240.94|238.74|241.24|239.04|241.55|239.35|240.78|238.58|0
1626168600000|2021-07-13 09:30:00|241.09|238.89|240.63|238.43|241.85|239.65|240.17|237.97|0
1626168900000|2021-07-13 09:35:00|240.71|238.51|240.78|238.58|240.93|238.73|240.63|238.43|0
1626169200000|2021-07-13 09:40:00|240.63|238.43|240.63|238.43|241.08|238.88|240.55|238.35|0
1626169500000|2021-07-13 09:45:00|240.78|238.58|241.08|238.88|241.08|238.88|240.62|238.42|0
1626169800000|2021-07-13 09:50:00|240.93|238.73|240.93|238.73|241.01|238.81|240.47|238.27|0
1626170100000|2021-07-13 09:55:00|241.01|238.81|240.92|238.72|241.23|239.03|240.77|238.57|0
1626170400000|2021-07-13 10:00:00|240.77|238.57|240.31|238.11|240.92|238.72|239.86|237.66|0
1626170700000|2021-07-13 10:05:00|240.16|237.96|240.46|238.26|240.46|238.26|240.01|237.81|0
1626171000000|2021-07-13 10:10:00|240.31|238.11|240.77|238.57|240.92|238.72|240.31|238.11|0
1626171300000|2021-07-13 10:15:00|240.92|238.72|240.31|238.11|240.92|238.72|240.31|238.11|0
1626171600000|2021-07-13 10:20:00|240.46|238.26|240.76|238.56|240.76|238.56|240.16|237.96|0
1626171900000|2021-07-13 10:25:00|240.61|238.41|241.07|238.87|241.07|238.87|240.61|238.41|0
1626172200000|2021-07-13 10:30:00|240.99|238.79|241.37|239.17|241.37|239.17|240.91|238.71|0
1626172500000|2021-07-13 10:35:00|241.22|239.02|240.45|238.25|241.22|239.02|240.3|238.1|0
1626172800000|2021-07-13 10:40:00|240.61|238.41|240.38|238.18|240.61|238.41|240.15|237.95|0
1626173100000|2021-07-13 10:45:00|240.3|238.1|240.76|238.56|240.76|238.56|240.3|238.1|0
1626173400000|2021-07-13 10:50:00|240.83|238.63|240.45|238.25|241.06|238.86|240.45|238.25|0
1626173700000|2021-07-13 10:55:00|240.6|238.4|240.75|238.55|241.06|238.86|240.45|238.25|0
1626174000000|2021-07-13 11:00:00|240.9|238.7|241.51|239.31|241.66|239.46|240.6|238.4|0
1626174300000|2021-07-13 11:05:00|241.36|239.16|241.36|239.16|241.51|239.31|240.9|238.7|0
1626174600000|2021-07-13 11:10:00|241.21|239.01|241.05|238.85|241.51|239.31|241.05|238.85|0
1626174900000|2021-07-13 11:15:00|240.9|238.7|241.35|239.15|241.51|239.31|240.9|238.7|0
1626175200000|2021-07-13 11:20:00|241.2|239|241.2|239|241.35|239.15|241.05|238.85|0
1626175500000|2021-07-13 11:25:00|241.05|238.85|241.2|239|241.35|239.15|240.9|238.7|0
1626175800000|2021-07-13 11:30:00|241.13|238.93|240.44|238.24|241.13|238.93|240.13|237.93|0
1626176100000|2021-07-13 11:35:00|240.59|238.39|241.19|238.99|241.19|238.99|240.44|238.24|0
1626176400000|2021-07-13 11:40:00|241.04|238.84|240.58|238.38|241.19|238.99|240.58|238.38|0
1626176700000|2021-07-13 11:45:00|240.43|238.23|240.01|237.81|241.66|239.46|238.91|236.71|0
1626177000000|2021-07-13 11:50:00|240.16|237.96|240.16|237.96|240.16|237.96|240.01|237.81|0
1626177300000|2021-07-13 11:55:00|240.31|238.11|240.31|238.11|240.61|238.41|239.85|237.65|0
1626177600000|2021-07-13 12:00:00|240.16|237.96|240.46|238.26|240.77|238.57|240.16|237.96|0
1626177900000|2021-07-13 12:05:00|240.31|238.11|240.15|237.95|240.46|238.26|240|237.8|0
1626178200000|2021-07-13 12:10:00|240.31|238.11|240.46|238.26|240.46|238.26|240|237.8|0
1626178500000|2021-07-13 12:15:00|240.3|238.1|240.45|238.25|240.45|238.25|240|237.8|0
1626178800000|2021-07-13 12:20:00|240.3|238.1|240.76|238.56|241.06|238.86|240.3|238.1|0
1626179100000|2021-07-13 12:25:00|240.6|238.4|240.99|238.79|241.21|239.01|240.6|238.4|0
1626179400000|2021-07-13 12:30:00|241.06|238.86|245.82|243.62|249.78|247.58|241.06|238.86|0
1626179700000|2021-07-13 12:35:00|245.97|243.77|246.28|244.08|247.67|245.47|245.66|243.46|0
1626180000000|2021-07-13 12:40:00|246.43|244.23|245.81|243.61|246.59|244.39|244.27|242.07|0
1626180300000|2021-07-13 12:45:00|245.97|243.77|247.98|245.78|247.98|245.78|245.04|242.84|0
1626180600000|2021-07-13 12:50:00|247.82|245.62|249.07|246.87|250|247.8|247.82|245.62|0
1626180900000|2021-07-13 12:55:00|249.22|247.02|252.5|250.3|252.66|250.46|248.52|246.32|0
1626181200000|2021-07-13 13:00:00|252.19|249.99|249.06|246.86|252.82|250.62|249.06|246.86|0
1626181500000|2021-07-13 13:05:00|249.22|247.02|248.91|246.71|249.53|247.33|247.97|245.77|0
1626181800000|2021-07-13 13:10:00|249.06|246.86|248.9|246.7|249.84|247.64|248.28|246.08|0
1626182100000|2021-07-13 13:15:00|249.06|246.86|247.81|245.61|249.06|246.86|247.5|245.3|0
1626182400000|2021-07-13 13:20:00|247.97|245.77|247.04|244.84|247.97|245.77|246.26|244.06|0
1626182700000|2021-07-13 13:25:00|246.88|244.68|245.8|243.6|246.88|244.68|245.64|243.44|0
1626183000000|2021-07-13 13:30:00|246.11|243.91|245.65|243.45|246.57|244.37|243.31|241.11|0
1626183300000|2021-07-13 13:35:00|245.95|243.75|245.8|243.6|247.34|245.14|245.19|242.99|0
1626183600000|2021-07-13 13:40:00|245.65|243.45|243.8|241.6|245.65|243.45|243.8|241.6|0
1626183900000|2021-07-13 13:45:00|243.96|241.76|243.34|241.14|245.34|243.14|243.34|241.14|0
1626184200000|2021-07-13 13:50:00|243.19|240.99|242.43|240.23|244.26|242.06|242.43|240.23|0
1626184500000|2021-07-13 13:55:00|242.27|240.07|243.8|241.6|243.95|241.75|241.82|239.62|0
1626184800000|2021-07-13 14:00:00|243.65|241.45|244.1|241.9|245.02|242.82|242.73|240.53|0
1626185100000|2021-07-13 14:05:00|243.95|241.75|244.25|242.05|244.41|242.21|242.58|240.38|0
1626185400000|2021-07-13 14:10:00|244.1|241.9|242.88|240.68|244.1|241.9|242.12|239.92|0
1626185700000|2021-07-13 14:15:00|242.73|240.53|241.81|239.61|243.03|240.83|241.81|239.61|0
1626186000000|2021-07-13 14:20:00|241.66|239.46|241.5|239.3|242.57|240.37|241.35|239.15|0
1626186300000|2021-07-13 14:25:00|241.66|239.46|241.81|239.61|242.72|240.52|241.66|239.46|0
1626186600000|2021-07-13 14:30:00|241.65|239.45|240.44|238.24|241.96|239.76|240.13|237.93|0
1626186900000|2021-07-13 14:35:00|240.29|238.09|239.83|237.63|240.44|238.24|239.53|237.33|0
1626187200000|2021-07-13 14:40:00|239.98|237.78|242.72|240.52|242.87|240.67|239.98|237.78|0
1626187500000|2021-07-13 14:45:00|242.56|240.36|242.41|240.21|243.32|241.12|241.95|239.75|0
1626187800000|2021-07-13 14:50:00|242.56|240.36|242.79|240.59|242.87|240.67|241.49|239.29|0
1626188100000|2021-07-13 14:55:00|242.71|240.51|243.01|240.81|243.02|240.82|241.8|239.6|0
1626188400000|2021-07-13 15:00:00|242.86|240.66|241.64|239.44|243.01|240.81|241.64|239.44|0
1626188700000|2021-07-13 15:05:00|241.49|239.29|241.34|239.14|242.1|239.9|240.88|238.68|0
1626189000000|2021-07-13 15:10:00|241.49|239.29|240.73|238.53|241.49|239.29|240.73|238.53|0
1626189300000|2021-07-13 15:15:00|240.58|238.38|240.12|237.92|241.03|238.83|239.67|237.47|0
1626189600000|2021-07-13 15:20:00|240.27|238.07|238.87|236.67|240.73|238.53|238.37|236.17|0
1626189900000|2021-07-13 15:25:00|238.72|236.52|238.57|236.37|239.02|236.82|237.97|235.77|0
1626190200000|2021-07-13 15:30:00|238.72|236.52|238.57|236.37|239.02|236.82|238.27|236.07|0
1626190500000|2021-07-13 15:35:00|238.41|236.21|239.62|237.42|239.62|237.42|238.26|236.06|0
1626190800000|2021-07-13 15:40:00|239.47|237.27|239.62|237.42|239.77|237.57|239.32|237.12|0
1626191100000|2021-07-13 15:45:00|239.77|237.57|238.71|236.51|239.77|237.57|238.71|236.51|0
1626191400000|2021-07-13 15:50:00|238.86|236.66|238.56|236.36|239.01|236.81|238.41|236.21|0
1626191700000|2021-07-13 15:55:00|238.41|236.21|238.26|236.06|238.71|236.51|238.26|236.06|0
1626192000000|2021-07-13 16:00:00|238.33|236.13|239.01|236.81|239.01|236.81|237.65|235.45|0
1626192300000|2021-07-13 16:05:00|239.16|236.96|238.7|236.5|239.46|237.26|238.4|236.2|0
1626192600000|2021-07-13 16:10:00|238.63|236.43|239.16|236.96|239.46|237.26|238.63|236.43|0
1626192900000|2021-07-13 16:15:00|239.31|237.11|239.15|236.95|240.06|237.86|239.15|236.95|0
1626193200000|2021-07-13 16:20:00|239.3|237.1|239.91|237.71|240.21|238.01|239.3|237.1|0
1626193500000|2021-07-13 16:25:00|240.06|237.86|240.06|237.86|240.36|238.16|239.91|237.71|0
1626193800000|2021-07-13 16:30:00|239.91|237.71|239|236.8|240.21|238.01|239|236.8|0
1626194100000|2021-07-13 16:35:00|239.15|236.95|239.45|237.25|239.45|237.25|239|236.8|0
1626194400000|2021-07-13 16:40:00|239.6|237.4|239.9|237.7|239.9|237.7|239.15|236.95|0
1626194700000|2021-07-13 16:45:00|239.75|237.55|239.6|237.4|240.05|237.85|239.6|237.4|0
1626195000000|2021-07-13 16:50:00|239.75|237.55|239.44|237.24|239.9|237.7|239.14|236.94|0
1626195300000|2021-07-13 16:55:00|239.59|237.39|239.59|237.39|240.05|237.85|239.44|237.24|0
1626195600000|2021-07-13 17:00:00|239.44|237.24|241.71|239.51|241.71|239.51|239.44|237.24|0
1626195900000|2021-07-13 17:05:00|241.56|239.36|241.86|239.66|242.32|240.12|241.26|239.06|0
1626196200000|2021-07-13 17:10:00|242.01|239.81|243.62|241.42|244.15|241.95|242.01|239.81|0
1626196500000|2021-07-13 17:15:00|243.69|241.49|247.37|245.17|247.52|245.32|242.93|240.73|0
1626196800000|2021-07-13 17:20:00|247.22|245.02|244.6|242.4|247.52|245.32|244.14|241.94|0
1626197100000|2021-07-13 17:25:00|244.76|242.56|245.83|243.63|247.37|245.17|244.76|242.56|0
1626197400000|2021-07-13 17:30:00|246.29|244.09|247.21|245.01|247.37|245.17|245.98|243.78|0
1626197700000|2021-07-13 17:35:00|247.36|245.16|248.91|246.71|249.99|247.79|247.06|244.86|0
1626198000000|2021-07-13 17:40:00|248.75|246.55|247.67|245.47|251.39|249.19|247.04|244.84|0
1626198300000|2021-07-13 17:45:00|247.82|245.62|247.2|245|248.59|246.39|246.28|244.08|0
1626198600000|2021-07-13 17:50:00|247.67|245.47|247.66|245.46|248.28|246.08|246.89|244.69|0
1626198900000|2021-07-13 17:55:00|247.51|245.31|246.12|243.92|247.66|245.46|245.36|243.16|0
1626199200000|2021-07-13 18:00:00|246.28|244.08|251.15|248.95|251.53|249.33|246.28|244.08|0
1626199500000|2021-07-13 18:05:00|251.22|249.02|248.74|246.54|251.22|249.02|248.43|246.23|0
1626199800000|2021-07-13 18:10:00|248.89|246.69|246.43|244.23|248.89|246.69|246.43|244.23|0
1626200100000|2021-07-13 18:15:00|246.58|244.38|247.04|244.84|248.74|246.54|246.58|244.38|0
1626200400000|2021-07-13 18:20:00|247.19|244.99|247.81|245.61|249.04|246.84|246.58|244.38|0
1626200700000|2021-07-13 18:25:00|247.19|244.99|246.27|244.07|247.35|245.15|245.81|243.61|0
1626201000000|2021-07-13 18:30:00|246.42|244.22|246.88|244.68|247.81|245.61|246.42|244.22|0
1626201300000|2021-07-13 18:35:00|246.57|244.37|248.27|246.07|248.27|246.07|246.42|244.22|0
1626201600000|2021-07-13 18:40:00|247.96|245.76|250.12|247.92|250.74|248.54|247.65|245.45|0
1626201900000|2021-07-13 18:45:00|250.28|248.08|249.04|246.84|251.05|248.85|249.04|246.84|0
1626202200000|2021-07-13 18:50:00|249.19|246.99|249.34|247.14|249.81|247.61|248.73|246.53|0
1626202500000|2021-07-13 18:55:00|249.5|247.3|247.18|244.98|249.81|247.61|247.03|244.83|0
1626202800000|2021-07-13 19:00:00|247.33|245.13|247.79|245.59|248.26|246.06|247.18|244.98|0
1626203100000|2021-07-13 19:05:00|247.64|245.44|249.96|247.76|250.27|248.07|247.18|244.98|0
1626203400000|2021-07-13 19:10:00|250.11|247.91|251.2|249|251.67|249.47|249.49|247.29|0
1626203700000|2021-07-13 19:15:00|251.04|248.84|250.58|248.38|251.82|249.62|249.95|247.75|0
1626204000000|2021-07-13 19:20:00|250.73|248.53|251.82|249.62|251.82|249.62|249.95|247.75|0
1626204300000|2021-07-13 19:25:00|251.66|249.46|250.88|248.68|251.97|249.77|249.8|247.6|0
1626204600000|2021-07-13 19:30:00|251.04|248.84|250.26|248.06|252.59|250.39|250.26|248.06|0
1626204900000|2021-07-13 19:35:00|249.95|247.75|248.86|246.66|251.66|249.46|248.71|246.51|0
1626205200000|2021-07-13 19:40:00|249.02|246.82|248.09|245.89|249.72|247.52|247.47|245.27|0
1626205500000|2021-07-13 19:45:00|247.94|245.74|250.18|247.98|250.49|248.29|247.63|245.43|0
1626205800000|2021-07-13 19:50:00|250.1|247.9|251.03|248.83|252.43|250.23|249.79|247.59|0
1626206100000|2021-07-13 19:55:00|250.87|248.67|252.11|249.91|254.14|251.94|250.72|248.52|0
1626206400000|2021-07-13 20:00:00|251.96|249.76|253.51|251.31|253.82|251.62|251.65|249.45|0
1626206700000|2021-07-13 20:05:00|253.67|251.47|251.8|249.6|253.67|251.47|251.64|249.44|0
1626207000000|2021-07-13 20:10:00|251.95|249.75|252.73|250.53|253.04|250.84|251.95|249.75|0
1626207300000|2021-07-13 20:15:00|252.93|250.33|253.55|250.95|253.71|251.11|252.93|250.33|0
1626207600000|2021-07-13 20:20:00|253.63|251.03|254.1|251.5|254.17|251.57|253.63|251.03|0
1626207900000|2021-07-13 20:25:00|254.01|251.41|253.7|251.1|254.17|251.57|253.7|251.1|0
1626208200000|2021-07-13 20:30:00|253.86|251.26|254.01|251.41|254.17|251.57|253.86|251.26|0
1626208500000|2021-07-13 20:35:00|253.85|251.25|254.01|251.41|254.01|251.41|253.54|250.94|0
1626208800000|2021-07-13 20:40:00|253.85|251.25|254.16|251.56|254.32|251.72|253.85|251.25|0
1626209100000|2021-07-13 20:45:00|254.01|251.41|254.09|251.49|254.47|251.87|254.01|251.41|0
1626209400000|2021-07-13 20:50:00|254.01|251.41|254.32|251.72|254.32|251.72|253.85|251.25|0
1626209700000|2021-07-13 20:55:00|254.4|251.8|253.77|251.17|254.63|252.03|253.62|251.02|0
1626210000000|2021-07-13 21:00:00|253.69|251.09|253.76|251.16|253.76|251.16|253.69|251.09|0
1626210300000|2021-07-13 21:05:00|253.74|251.14|253.55|250.95|253.74|251.14|253.51|250.91|0
1626210600000|2021-07-13 21:10:00|253.6|251|253.93|251.33|253.93|251.33|253.6|251|0
1626210900000|2021-07-13 21:15:00|254|251.4|254.32|251.72|254.32|251.72|253.96|251.36|0
1626211200000|2021-07-13 21:20:00|254.34|251.74|254.3|251.7|254.34|251.74|254.3|251.7|0
1626211500000|2021-07-13 21:25:00|254.39|251.79|254.05|251.45|254.39|251.79|254.05|251.45|0
1626211800000|2021-07-13 21:30:00|254|251.4|253.88|251.28|254.02|251.42|253.86|251.26|0
1626212100000|2021-07-13 21:35:00|253.86|251.26|253.77|251.17|253.93|251.33|253.75|251.15|0
1626212400000|2021-07-13 21:40:00|253.74|251.14|253.77|251.17|253.77|251.17|253.74|251.14|0
1626212700000|2021-07-13 21:45:00|253.74|251.14|253.77|251.17|253.77|251.17|253.74|251.14|0
1626213000000|2021-07-13 21:50:00|253.76|251.16|253.76|251.16|253.76|251.16|253.76|251.16|0
1626213300000|2021-07-13 21:55:00|253.79|251.19|253.74|251.14|253.79|251.19|253.69|251.09|0
1626213600000|2021-07-13 22:00:00|253.44|250.84|253.51|250.91|253.98|251.38|253.2|250.6|0
1626213900000|2021-07-13 22:05:00|253.36|250.76|253.04|250.44|253.67|251.07|253.04|250.44|0
1626214200000|2021-07-13 22:10:00|252.89|250.29|253.04|250.44|253.2|250.6|252.89|250.29|0
1626214500000|2021-07-13 22:15:00|253.2|250.6|252.73|250.13|253.2|250.6|252.73|250.13|0
1626214800000|2021-07-13 22:20:00|252.57|249.97|252.88|250.28|252.88|250.28|252.57|249.97|0
1626215100000|2021-07-13 22:25:00|253.04|250.44|252.73|250.13|253.04|250.44|252.65|250.05|0
1626215400000|2021-07-13 22:30:00|252.65|250.05|252.26|249.66|252.65|250.05|252.26|249.66|0
1626215700000|2021-07-13 22:35:00|252.1|249.5|252.1|249.5|252.41|249.81|252.1|249.5|0
1626216000000|2021-07-13 22:40:00|251.95|249.35|251.79|249.19|251.95|249.35|251.48|248.88|0
1626216300000|2021-07-13 22:45:00|251.63|249.03|252.1|249.5|252.1|249.5|251.48|248.88|0
1626216600000|2021-07-13 22:50:00|251.94|249.34|252.25|249.65|252.25|249.65|251.79|249.19|0
1626216900000|2021-07-13 22:55:00|252.41|249.81|252.56|249.96|252.56|249.96|252.25|249.65|0
1626217200000|2021-07-13 23:00:00|252.49|249.89|252.56|249.96|252.56|249.96|252.09|249.49|0
1626217500000|2021-07-13 23:05:00|252.4|249.8|252.4|249.8|252.56|249.96|252.33|249.73|0
1626217800000|2021-07-13 23:10:00|252.33|249.73|252.56|249.96|252.71|250.11|252.25|249.65|0
1626218100000|2021-07-13 23:15:00|252.4|249.8|252.24|249.64|252.56|249.96|252.24|249.64|0
1626218400000|2021-07-13 23:20:00|252.17|249.57|252.4|249.8|252.4|249.8|252.17|249.57|0
1626218700000|2021-07-13 23:25:00|252.48|249.88|252.71|250.11|252.86|250.26|252.4|249.8|0
1626219000000|2021-07-13 23:30:00|252.55|249.95|253.33|250.73|253.33|250.73|252.55|249.95|0
1626219300000|2021-07-13 23:35:00|253.48|250.88|253.17|250.57|253.64|251.04|253.17|250.57|0
1626219600000|2021-07-13 23:40:00|253.32|250.72|254.1|251.5|254.1|251.5|253.17|250.57|0
1626219900000|2021-07-13 23:45:00|254.26|251.66|255.35|252.75|255.97|253.37|254.26|251.66|0
1626220200000|2021-07-13 23:50:00|255.5|252.9|255.58|252.98|256.44|253.84|254.72|252.12|0
1626220500000|2021-07-13 23:55:00|255.66|253.06|256.13|253.53|256.44|253.84|255.5|252.9|0
1626220800000|2021-07-14 00:00:00|255.97|253.37|254.72|252.12|256.28|253.68|254.72|252.12|0
1626221100000|2021-07-14 00:05:00|254.8|252.2|254.4|251.8|255.19|252.59|254.09|251.49|0
1626221400000|2021-07-14 00:10:00|254.49|251.89|254.4|251.8|254.87|252.27|254.25|251.65|0
1626221700000|2021-07-14 00:15:00|254.56|251.96|255.18|252.58|255.34|252.74|254.09|251.49|0
1626222000000|2021-07-14 00:20:00|255.34|252.74|254.09|251.49|255.49|252.89|253.62|251.02|0
1626222300000|2021-07-14 00:25:00|254.24|251.64|253.62|251.02|254.55|251.95|253.62|251.02|0
1626222600000|2021-07-14 00:30:00|253.46|250.86|253.46|250.86|253.77|251.17|253.3|250.7|0
1626222900000|2021-07-14 00:35:00|253.3|250.7|253.3|250.7|253.3|250.7|252.53|249.93|0
1626223200000|2021-07-14 00:40:00|253.15|250.55|254.24|251.64|254.24|251.64|253.15|250.55|0
1626223500000|2021-07-14 00:45:00|254.08|251.48|253.3|250.7|254.47|251.87|253.14|250.54|0
1626223800000|2021-07-14 00:50:00|253.23|250.63|253.14|250.54|253.85|251.25|252.99|250.39|0
1626224100000|2021-07-14 00:55:00|252.83|250.23|252.99|250.39|253.14|250.54|252.83|250.23|0
1626224400000|2021-07-14 01:00:00|252.83|250.23|253.29|250.69|253.3|250.7|252.67|250.07|0
1626224700000|2021-07-14 01:05:00|253.45|250.85|253.6|251|253.76|251.16|253.14|250.54|0
1626225000000|2021-07-14 01:10:00|253.53|250.93|252.51|249.91|253.6|251|252.51|249.91|0
1626225300000|2021-07-14 01:15:00|252.59|249.99|251.27|248.67|252.59|249.99|250.96|248.36|0
1626225600000|2021-07-14 01:20:00|251.43|248.83|251.73|249.13|252.05|249.45|251.27|248.67|0
1626225900000|2021-07-14 01:25:00|251.89|249.29|251.89|249.29|252.2|249.6|251.66|249.06|0
1626226200000|2021-07-14 01:30:00|252.04|249.44|252.04|249.44|252.2|249.6|251.73|249.13|0
1626226500000|2021-07-14 01:35:00|251.89|249.29|251.42|248.82|251.89|249.29|251.11|248.51|0
1626226800000|2021-07-14 01:40:00|251.34|248.74|251.88|249.28|252.04|249.44|251.19|248.59|0
1626227100000|2021-07-14 01:45:00|251.81|249.21|251.65|249.05|251.88|249.28|251.26|248.66|0
1626227400000|2021-07-14 01:50:00|251.88|249.28|251.57|248.97|251.88|249.28|250.95|248.35|0
1626227700000|2021-07-14 01:55:00|251.49|248.89|251.41|248.81|251.72|249.12|251.26|248.66|0
1626228000000|2021-07-14 02:00:00|251.57|248.97|252.34|249.74|252.5|249.9|251.26|248.66|0
1626228300000|2021-07-14 02:05:00|252.42|249.82|253.27|250.67|253.27|250.67|252.34|249.74|0
1626228600000|2021-07-14 02:10:00|253.35|250.75|252.8|250.2|253.74|251.14|252.65|250.05|0
1626228900000|2021-07-14 02:15:00|252.96|250.36|252.65|250.05|253.11|250.51|252.49|249.89|0
1626229200000|2021-07-14 02:20:00|252.8|250.2|252.33|249.73|252.8|250.2|251.87|249.27|0
1626229500000|2021-07-14 02:25:00|252.18|249.58|252.49|249.89|252.64|250.04|252.02|249.42|0
1626229800000|2021-07-14 02:30:00|252.33|249.73|253.42|250.82|253.42|250.82|252.18|249.58|0
1626230100000|2021-07-14 02:35:00|253.57|250.97|253.88|251.28|254.2|251.6|253.57|250.97|0
1626230400000|2021-07-14 02:40:00|254.04|251.44|253.5|250.9|254.12|251.52|253.42|250.82|0
1626230700000|2021-07-14 02:45:00|253.57|250.97|253.73|251.13|254.27|251.67|253.57|250.97|0
1626231000000|2021-07-14 02:50:00|253.57|250.97|253.72|251.12|253.73|251.13|253.41|250.81|0
1626231300000|2021-07-14 02:55:00|253.88|251.28|253.57|250.97|253.88|251.28|253.57|250.97|0
1626231600000|2021-07-14 03:00:00|253.72|251.12|253.41|250.81|253.72|251.12|253.1|250.5|0
1626231900000|2021-07-14 03:05:00|253.56|250.96|254.19|251.59|254.19|251.59|253.56|250.96|0
1626232200000|2021-07-14 03:10:00|254.03|251.43|253.87|251.27|254.19|251.59|253.72|251.12|0
1626232500000|2021-07-14 03:15:00|254.03|251.43|253.87|251.27|254.18|251.58|253.72|251.12|0
1626232800000|2021-07-14 03:20:00|253.71|251.11|254.02|251.42|254.34|251.74|253.56|250.96|0
1626233100000|2021-07-14 03:25:00|254.11|251.51|254.65|252.05|254.96|252.36|254.11|251.51|0
1626233400000|2021-07-14 03:30:00|254.8|252.2|254.65|252.05|255.04|252.44|254.65|252.05|0
1626233700000|2021-07-14 03:35:00|254.49|251.89|254.64|252.04|254.64|252.04|254.18|251.58|0
1626234000000|2021-07-14 03:40:00|254.72|252.12|254.8|252.2|254.96|252.36|254.64|252.04|0
1626234300000|2021-07-14 03:45:00|255.11|252.51|255.11|252.51|255.27|252.67|254.95|252.35|0
1626234600000|2021-07-14 03:50:00|255.19|252.59|255.11|252.51|255.26|252.66|255.11|252.51|0
1626234900000|2021-07-14 03:55:00|255.03|252.43|254.48|251.88|255.03|252.43|254.48|251.88|0
1626235200000|2021-07-14 04:00:00|254.56|251.96|254.64|252.04|255.1|252.5|254.32|251.72|0
1626235500000|2021-07-14 04:05:00|254.48|251.88|254.95|252.35|255.03|252.43|254.48|251.88|0
1626235800000|2021-07-14 04:10:00|255.03|252.43|256.2|253.6|256.35|253.75|254.95|252.35|0
1626236100000|2021-07-14 04:15:00|256.04|253.44|257.45|254.85|257.61|255.01|255.73|253.13|0
1626236400000|2021-07-14 04:20:00|257.29|254.69|256.66|254.06|257.29|254.69|256.35|253.75|0
1626236700000|2021-07-14 04:25:00|256.82|254.22|256.5|253.9|257.13|254.53|256.5|253.9|0
1626237000000|2021-07-14 04:30:00|256.59|253.99|257.13|254.53|257.29|254.69|256.59|253.99|0
1626237300000|2021-07-14 04:35:00|257.06|254.46|256.97|254.37|257.13|254.53|256.66|254.06|0
1626237600000|2021-07-14 04:40:00|256.82|254.22|257.13|254.53|257.13|254.53|256.5|253.9|0
1626237900000|2021-07-14 04:45:00|256.97|254.37|256.97|254.37|257.13|254.53|256.81|254.21|0
1626238200000|2021-07-14 04:50:00|256.81|254.21|257.52|254.92|257.6|255|256.81|254.21|0
1626238500000|2021-07-14 04:55:00|257.44|254.84|257.75|255.15|257.83|255.23|257.28|254.68|0
1626238800000|2021-07-14 05:00:00|257.83|255.23|256.96|254.36|258.07|255.47|256.96|254.36|0
1626239100000|2021-07-14 05:05:00|256.89|254.29|257.28|254.68|257.75|255.15|256.81|254.21|0
1626239400000|2021-07-14 05:10:00|257.43|254.83|256.49|253.89|257.51|254.91|256.49|253.89|0
1626239700000|2021-07-14 05:15:00|256.65|254.05|256.96|254.36|257.51|254.91|256.49|253.89|0
1626240000000|2021-07-14 05:20:00|257.12|254.52|257.11|254.51|257.43|254.83|256.96|254.36|0
1626240300000|2021-07-14 05:25:00|257.27|254.67|256.64|254.04|257.27|254.67|256.48|253.88|0
1626240600000|2021-07-14 05:30:00|256.8|254.2|256.33|253.73|256.8|254.2|256.01|253.41|0
1626240900000|2021-07-14 05:35:00|256.17|253.57|256.01|253.41|256.33|253.73|255.7|253.1|0
1626241200000|2021-07-14 05:40:00|255.85|253.25|256.17|253.57|256.17|253.57|255.85|253.25|0
1626241500000|2021-07-14 05:45:00|256.25|253.65|256.01|253.41|256.32|253.72|255.69|253.09|0
1626241800000|2021-07-14 05:50:00|255.85|253.25|256.79|254.19|256.87|254.27|255.85|253.25|0
1626242100000|2021-07-14 05:55:00|256.95|254.35|257.73|255.13|257.73|255.13|256.63|254.03|0
1626242400000|2021-07-14 06:00:00|257.89|255.29|258.11|255.51|258.52|255.92|257.1|254.5|0
1626242700000|2021-07-14 06:05:00|258.27|255.67|259.84|257.24|260|257.4|258.27|255.67|0
1626243000000|2021-07-14 06:10:00|259.92|257.32|259.36|256.76|260|257.4|259.36|256.76|0
1626243300000|2021-07-14 06:15:00|259.52|256.92|257.79|255.19|259.68|257.08|257.79|255.19|0
1626243600000|2021-07-14 06:20:00|257.63|255.03|257.16|254.56|258.57|255.97|257|254.4|0
1626243900000|2021-07-14 06:25:00|257|254.4|256.38|253.78|257.32|254.72|256.06|253.46|0
1626244200000|2021-07-14 06:30:00|256.22|253.62|255.75|253.15|256.61|254.01|255.59|252.99|0
1626244500000|2021-07-14 06:35:00|255.67|253.07|255.9|253.3|256.22|253.62|255.28|252.68|0
1626244800000|2021-07-14 06:40:00|256.06|253.46|257|254.4|257|254.4|255.98|253.38|0
1626245100000|2021-07-14 06:45:00|256.92|254.32|257.31|254.71|257.39|254.79|256.68|254.08|0
1626245400000|2021-07-14 06:50:00|257.15|254.55|258.09|255.49|258.09|255.49|256.84|254.24|0
1626245700000|2021-07-14 06:55:00|258.25|255.65|259.19|256.59|259.82|257.22|258.09|255.49|0
1626246000000|2021-07-14 07:00:00|259.66|257.06|257.3|254.7|260.81|258.21|256.83|254.23|0
1626246300000|2021-07-14 07:05:00|257.1|254.9|256.63|254.43|257.57|255.37|256.01|253.81|0
1626246600000|2021-07-14 07:10:00|256.79|254.59|257.26|255.06|257.73|255.53|256.32|254.12|0
1626246900000|2021-07-14 07:15:00|257.1|254.9|256.63|254.43|257.41|255.21|256.16|253.96|0
1626247200000|2021-07-14 07:20:00|256.31|254.11|256.94|254.74|257.41|255.21|256.31|254.11|0
1626247500000|2021-07-14 07:25:00|257.02|254.82|256.24|254.04|257.65|255.45|256|253.8|0
1626247800000|2021-07-14 07:30:00|256.15|253.95|254.9|252.7|256.62|254.42|254.59|252.39|0
1626248100000|2021-07-14 07:35:00|255.06|252.86|252.72|250.52|255.06|252.86|252.72|250.52|0
1626248400000|2021-07-14 07:40:00|252.88|250.68|252.57|250.37|253.03|250.83|251.64|249.44|0
1626248700000|2021-07-14 07:45:00|252.56|250.36|253.81|251.61|254.59|252.39|252.41|250.21|0
1626249000000|2021-07-14 07:50:00|253.96|251.76|255.21|253.01|255.36|253.16|253.81|251.61|0
1626249300000|2021-07-14 07:55:00|254.9|252.7|255.99|253.79|256.46|254.26|254.74|252.54|0
1626249600000|2021-07-14 08:00:00|255.83|253.63|255.36|253.16|256.14|253.94|255.36|253.16|0
1626249900000|2021-07-14 08:05:00|255.52|253.32|257.24|255.04|257.87|255.67|255.52|253.32|0
1626250200000|2021-07-14 08:10:00|257.39|255.19|256.77|254.57|257.71|255.51|256.61|254.41|0
1626250500000|2021-07-14 08:15:00|256.92|254.72|255.51|253.31|256.92|254.72|255.36|253.16|0
1626250800000|2021-07-14 08:20:00|255.36|253.16|253.33|251.13|255.36|253.16|253.33|251.13|0
1626251100000|2021-07-14 08:25:00|253.17|250.97|253.79|251.59|254.57|252.37|253.17|250.97|0
1626251400000|2021-07-14 08:30:00|253.64|251.44|253.64|251.44|254.57|252.37|253.64|251.44|0
1626251700000|2021-07-14 08:35:00|253.79|251.59|252.86|250.66|253.79|251.59|252.7|250.5|0
1626252000000|2021-07-14 08:40:00|253.01|250.81|253.48|251.28|253.63|251.43|252.86|250.66|0
1626252300000|2021-07-14 08:45:00|253.63|251.43|255.34|253.14|255.81|253.61|253.48|251.28|0
1626252600000|2021-07-14 08:50:00|255.19|252.99|255.27|253.07|255.34|253.14|254.72|252.52|0
1626252900000|2021-07-14 08:55:00|255.19|252.99|255.34|253.14|255.5|253.3|254.8|252.6|0
1626253200000|2021-07-14 09:00:00|255.19|252.99|254.4|252.2|255.34|253.14|253.24|251.04|0
1626253500000|2021-07-14 09:05:00|254.25|252.05|252.85|250.65|254.4|252.2|252.69|250.49|0
1626253800000|2021-07-14 09:10:00|253|250.8|252.07|249.87|253|250.8|252.07|249.87|0
1626254100000|2021-07-14 09:15:00|251.76|249.56|252.07|249.87|252.53|250.33|251.76|249.56|0
1626254400000|2021-07-14 09:20:00|252.22|250.02|252.53|250.33|252.53|250.33|252.07|249.87|0
1626254700000|2021-07-14 09:25:00|252.38|250.18|251.6|249.4|252.38|250.18|251.44|249.24|0
1626255000000|2021-07-14 09:30:00|251.44|249.24|250.67|248.47|251.44|249.24|250.21|248.01|0
1626255300000|2021-07-14 09:35:00|250.82|248.62|251.29|249.09|251.44|249.24|250.36|248.16|0
1626255600000|2021-07-14 09:40:00|251.44|249.24|250.73|248.53|253.37|251.17|250.42|248.22|0
1626255900000|2021-07-14 09:45:00|250.58|248.38|250.73|248.53|250.73|248.53|250.11|247.91|0
1626256200000|2021-07-14 09:50:00|250.81|248.61|251.19|248.99|251.5|249.3|250.73|248.53|0
1626256500000|2021-07-14 09:55:00|251.35|249.15|251.97|249.77|252.28|250.08|251.35|249.15|0
1626256800000|2021-07-14 10:00:00|252.12|249.92|251.81|249.61|252.43|250.23|251.81|249.61|0
1626257100000|2021-07-14 10:05:00|251.96|249.76|252.12|249.92|252.12|249.92|251.81|249.61|0
1626257400000|2021-07-14 10:10:00|252.2|250|251.96|249.76|252.27|250.07|251.34|249.14|0
1626257700000|2021-07-14 10:15:00|251.81|249.61|251.8|249.6|251.96|249.76|251.65|249.45|0
1626258000000|2021-07-14 10:20:00|251.65|249.45|251.18|248.98|251.8|249.6|250.87|248.67|0
1626258300000|2021-07-14 10:25:00|251.34|249.14|251.49|249.29|251.65|249.45|251.03|248.83|0
1626258600000|2021-07-14 10:30:00|251.65|249.45|250.25|248.05|251.65|249.45|250.18|247.98|0
1626258900000|2021-07-14 10:35:00|250.1|247.9|250.25|248.05|250.4|248.2|249.63|247.43|0
1626259200000|2021-07-14 10:40:00|250.1|247.9|250.71|248.51|251.02|248.82|249.94|247.74|0
1626259500000|2021-07-14 10:45:00|250.87|248.67|250.86|248.66|250.87|248.67|250.4|248.2|0
1626259800000|2021-07-14 10:50:00|251.02|248.82|251.02|248.82|251.33|249.13|250.71|248.51|0
1626260100000|2021-07-14 10:55:00|251.17|248.97|251.02|248.82|251.17|248.97|250.79|248.59|0
1626260400000|2021-07-14 11:00:00|251.17|248.97|250.09|247.89|251.33|249.13|249.93|247.73|0
1626260700000|2021-07-14 11:05:00|249.93|247.73|250.55|248.35|250.86|248.66|249.32|247.12|0
1626261000000|2021-07-14 11:10:00|250.39|248.19|250.39|248.19|250.86|248.66|250.39|248.19|0
1626261300000|2021-07-14 11:15:00|250.24|248.04|249.77|247.57|250.24|248.04|249.16|246.96|0
1626261600000|2021-07-14 11:20:00|249.62|247.42|249.46|247.26|250.7|248.5|249.46|247.26|0
1626261900000|2021-07-14 11:25:00|249.62|247.42|250.08|247.88|250.08|247.88|249.62|247.42|0
1626262200000|2021-07-14 11:30:00|249.92|247.72|249.61|247.41|250.08|247.88|249.31|247.11|0
1626262500000|2021-07-14 11:35:00|249.69|247.49|249.69|247.49|249.77|247.57|249.46|247.26|0
1626262800000|2021-07-14 11:40:00|249.61|247.41|250.38|248.18|250.54|248.34|249.61|247.41|0
1626263100000|2021-07-14 11:45:00|250.23|248.03|249.61|247.41|250.23|248.03|249.61|247.41|0
1626263400000|2021-07-14 11:50:00|249.76|247.56|248.53|246.33|250.23|248.03|248.53|246.33|0
1626263700000|2021-07-14 11:55:00|248.68|246.48|248.37|246.17|248.84|246.64|247.69|245.49|0
1626264000000|2021-07-14 12:00:00|248.22|246.02|248.14|245.94|248.83|246.63|247.91|245.71|0
1626264300000|2021-07-14 12:05:00|248.06|245.86|248.52|246.32|248.52|246.32|247.91|245.71|0
1626264600000|2021-07-14 12:10:00|248.37|246.17|248.06|245.86|248.68|246.48|247.75|245.55|0
1626264900000|2021-07-14 12:15:00|247.91|245.71|248.21|246.01|248.37|246.17|247.75|245.55|0
1626265200000|2021-07-14 12:20:00|248.06|245.86|248.36|246.16|248.52|246.32|248.06|245.86|0
1626265500000|2021-07-14 12:25:00|248.21|246.01|249.29|247.09|249.29|247.09|248.21|246.01|0
1626265800000|2021-07-14 12:30:00|249.06|246.86|243.14|240.94|249.29|247.09|242.68|240.48|0
1626266100000|2021-07-14 12:35:00|242.83|240.63|242.68|240.48|244.05|241.85|242.22|240.02|0
1626266400000|2021-07-14 12:40:00|242.76|240.56|242.07|239.87|242.98|240.78|241.16|238.96|0
1626266700000|2021-07-14 12:45:00|242.22|240.02|241.16|238.96|242.37|240.17|241.16|238.96|0
1626267000000|2021-07-14 12:50:00|241.46|239.26|240.55|238.35|241.76|239.56|240.55|238.35|0
1626267300000|2021-07-14 12:55:00|240.7|238.5|241|238.8|241|238.8|239.94|237.74|0
1626267600000|2021-07-14 13:00:00|240.7|238.5|241.15|238.95|241.3|239.1|240.54|238.34|0
1626267900000|2021-07-14 13:05:00|241|238.8|241.6|239.4|241.91|239.71|241|238.8|0
1626268200000|2021-07-14 13:10:00|241.45|239.25|241.3|239.1|241.76|239.56|241|238.8|0
1626268500000|2021-07-14 13:15:00|241.45|239.25|241.6|239.4|241.75|239.55|240.99|238.79|0
1626268800000|2021-07-14 13:20:00|241.45|239.25|240.99|238.79|241.6|239.4|240.84|238.64|0
1626269100000|2021-07-14 13:25:00|240.92|238.72|240.23|238.03|240.99|238.79|240.23|238.03|0
1626269400000|2021-07-14 13:30:00|240.38|238.18|238.03|235.83|241.75|239.55|237.58|235.38|0
1626269700000|2021-07-14 13:35:00|237.73|235.53|238.18|235.98|239.24|237.04|237.28|235.08|0
1626270000000|2021-07-14 13:40:00|237.88|235.68|238.63|236.43|238.78|236.58|237.28|235.08|0
1626270300000|2021-07-14 13:45:00|238.78|236.58|240.74|238.54|241.2|239|238.33|236.13|0
1626270600000|2021-07-14 13:50:00|240.89|238.69|240.74|238.54|241.5|239.3|239.98|237.78|0
1626270900000|2021-07-14 13:55:00|240.59|238.39|243.02|240.82|243.02|240.82|239.98|237.78|0
1626271200000|2021-07-14 14:00:00|242.26|240.06|240.74|238.54|242.87|240.67|240.28|238.08|0
1626271500000|2021-07-14 14:05:00|240.59|238.39|241.65|239.45|242.26|240.06|240.59|238.39|0
1626271800000|2021-07-14 14:10:00|241.49|239.29|241.95|239.75|242.86|240.66|241.49|239.29|0
1626272100000|2021-07-14 14:15:00|241.8|239.6|240.28|238.08|241.8|239.6|240.13|237.93|0
1626272400000|2021-07-14 14:20:00|240.43|238.23|240.88|238.68|241.19|238.99|240.28|238.08|0
1626272700000|2021-07-14 14:25:00|241.03|238.83|244.23|242.03|244.38|242.18|241.03|238.83|0
1626273000000|2021-07-14 14:30:00|243.92|241.72|244.23|242.03|244.69|242.49|243.16|240.96|0
1626273300000|2021-07-14 14:35:00|244.38|242.18|244.69|242.49|245.61|243.41|243.92|241.72|0
1626273600000|2021-07-14 14:40:00|244.84|242.64|243.46|241.26|244.84|242.64|242.7|240.5|0
1626273900000|2021-07-14 14:45:00|243.31|241.11|241.48|239.28|243.31|241.11|241.33|239.13|0
1626274200000|2021-07-14 14:50:00|241.33|239.13|241.78|239.58|241.93|239.73|240.87|238.67|0
1626274500000|2021-07-14 14:55:00|241.93|239.73|242.54|240.34|242.85|240.65|241.93|239.73|0
1626274800000|2021-07-14 15:00:00|242.69|240.49|243.91|241.71|244.83|242.63|242.54|240.34|0
1626275100000|2021-07-14 15:05:00|244.06|241.86|246.05|243.85|246.05|243.85|244.06|241.86|0
1626275400000|2021-07-14 15:10:00|245.9|243.7|244.04|241.84|246.36|244.16|244.04|241.84|0
1626275700000|2021-07-14 15:15:00|244.2|242|245.76|243.56|246.84|244.64|243.89|241.69|0
1626276000000|2021-07-14 15:20:00|245.92|243.72|246.37|244.17|246.37|244.17|244.85|242.65|0
1626276300000|2021-07-14 15:25:00|246.53|244.33|250.22|248.02|251.15|248.95|246.37|244.17|0
1626276600000|2021-07-14 15:30:00|250.38|248.18|252.02|249.82|252.02|249.82|248.85|246.65|0
1626276900000|2021-07-14 15:35:00|251.71|249.51|253.1|250.9|253.26|251.06|251.09|248.89|0
1626277200000|2021-07-14 15:40:00|252.95|250.75|254.5|252.3|256.37|254.17|252.95|250.75|0
1626277500000|2021-07-14 15:45:00|254.65|252.45|255.9|253.7|256.99|254.79|254.19|251.99|0
1626277800000|2021-07-14 15:50:00|256.05|253.85|256.68|254.48|256.99|254.79|255.43|253.23|0
1626278100000|2021-07-14 15:55:00|256.6|254.4|257.14|254.94|257.61|255.41|256.13|253.93|0
1626278400000|2021-07-14 16:00:00|257.3|255.1|252.63|250.43|257.3|255.1|252.17|249.97|0
1626278700000|2021-07-14 16:05:00|252.47|250.27|251.24|249.04|252.47|250.27|250.31|248.11|0
1626279000000|2021-07-14 16:10:00|251.39|249.19|250.77|248.57|252.32|250.12|250.46|248.26|0
1626279300000|2021-07-14 16:15:00|250.93|248.73|249.85|247.65|251.54|249.34|249.54|247.34|0
1626279600000|2021-07-14 16:20:00|249.69|247.49|249.38|247.18|250|247.8|249.23|247.03|0
1626279900000|2021-07-14 16:25:00|249.54|247.34|248.92|246.72|249.84|247.64|248.62|246.42|0
1626280200000|2021-07-14 16:30:00|249.08|246.88|248.31|246.11|249.23|247.03|248.31|246.11|0
1626280500000|2021-07-14 16:35:00|248.46|246.26|248|245.8|249.53|247.33|247.69|245.49|0
1626280800000|2021-07-14 16:40:00|247.85|245.65|246.62|244.42|248.46|246.26|246.32|244.12|0
1626281100000|2021-07-14 16:45:00|246.47|244.27|247.38|245.18|248.46|246.26|246.47|244.27|0
1626281400000|2021-07-14 16:50:00|247.54|245.34|247.38|245.18|248.3|246.1|246.77|244.57|0
1626281700000|2021-07-14 16:55:00|247.54|245.34|247.84|245.64|247.99|245.79|247.23|245.03|0
1626282000000|2021-07-14 17:00:00|247.69|245.49|248.14|245.94|248.3|246.1|247.38|245.18|0
1626282300000|2021-07-14 17:05:00|248.3|246.1|249.83|247.63|249.83|247.63|247.99|245.79|0
1626282600000|2021-07-14 17:10:00|249.68|247.48|249.83|247.63|251.21|249.01|249.37|247.17|0
1626282900000|2021-07-14 17:15:00|249.98|247.78|250.75|248.55|251.21|249.01|249.67|247.47|0
1626283200000|2021-07-14 17:20:00|250.9|248.7|251.06|248.86|251.67|249.47|250.59|248.39|0
1626283500000|2021-07-14 17:25:00|250.9|248.7|251.21|249.01|251.98|249.78|250.75|248.55|0
1626283800000|2021-07-14 17:30:00|251.13|248.93|249.36|247.16|251.52|249.32|249.36|247.16|0
1626284100000|2021-07-14 17:35:00|249.44|247.24|247.83|245.63|249.44|247.24|247.67|245.47|0
1626284400000|2021-07-14 17:40:00|247.67|245.47|247.36|245.16|248.44|246.24|247.36|245.16|0
1626284700000|2021-07-14 17:45:00|247.52|245.32|248.13|245.93|248.13|245.93|247.06|244.86|0
1626285000000|2021-07-14 17:50:00|247.97|245.77|247.67|245.47|249.35|247.15|247.67|245.47|0
1626285300000|2021-07-14 17:55:00|247.51|245.31|246.88|244.68|248.43|246.23|245.79|243.59|0
1626285600000|2021-07-14 18:00:00|246.73|244.53|246.42|244.22|247.19|244.99|245.5|243.3|0
1626285900000|2021-07-14 18:05:00|246.57|244.37|246.72|244.52|247.49|245.29|246.42|244.22|0
1626286200000|2021-07-14 18:10:00|246.88|244.68|245.34|243.14|247.34|245.14|245.34|243.14|0
1626286500000|2021-07-14 18:15:00|245.19|242.99|244.58|242.38|245.34|243.14|243.97|241.77|0
1626286800000|2021-07-14 18:20:00|244.73|242.53|244.58|242.38|244.73|242.53|243.97|241.77|0
1626287100000|2021-07-14 18:25:00|244.43|242.23|245.49|243.29|245.49|243.29|244.12|241.92|0
1626287400000|2021-07-14 18:30:00|245.34|243.14|245.64|243.44|246.1|243.9|244.88|242.68|0
1626287700000|2021-07-14 18:35:00|245.49|243.29|246.18|243.98|246.25|244.05|244.57|242.37|0
1626288000000|2021-07-14 18:40:00|246.1|243.9|245.95|243.75|247.02|244.82|245.18|242.98|0
1626288300000|2021-07-14 18:45:00|246.25|244.05|246.4|244.2|246.56|244.36|245.18|242.98|0
1626288600000|2021-07-14 18:50:00|246.25|244.05|246.86|244.66|246.86|244.66|245.64|243.44|0
1626288900000|2021-07-14 18:55:00|246.71|244.51|246.09|243.89|246.71|244.51|245.79|243.59|0
1626289200000|2021-07-14 19:00:00|246.25|244.05|244.45|242.25|247.22|245.02|244.3|242.1|0
1626289500000|2021-07-14 19:05:00|244.3|242.1|243.69|241.49|244.3|242.1|243.23|241.03|0
1626289800000|2021-07-14 19:10:00|243.53|241.33|245.82|243.62|245.82|243.62|243.23|241.03|0
1626290100000|2021-07-14 19:15:00|245.67|243.47|247.05|244.85|247.81|245.61|245.51|243.31|0
1626290400000|2021-07-14 19:20:00|246.89|244.69|246.89|244.69|247.35|245.15|246.36|244.16|0
1626290700000|2021-07-14 19:25:00|246.74|244.54|248.12|245.92|248.43|246.23|245.97|243.77|0
1626291000000|2021-07-14 19:30:00|248.27|246.07|247.04|244.84|249.35|247.15|247.04|244.84|0
1626291300000|2021-07-14 19:35:00|246.89|244.69|246.88|244.68|247.19|244.99|245.66|243.46|0
1626291600000|2021-07-14 19:40:00|246.73|244.53|248.88|246.68|249.04|246.84|246.73|244.53|0
1626291900000|2021-07-14 19:45:00|248.73|246.53|246.42|244.22|248.88|246.68|246.12|243.92|0
1626292200000|2021-07-14 19:50:00|247.96|245.76|248.72|246.52|249.03|246.83|246.73|244.53|0
1626292500000|2021-07-14 19:55:00|248.57|246.37|247.8|245.6|249.5|247.3|247.8|245.6|0
1626292800000|2021-07-14 20:00:00|247.03|244.83|247.49|245.29|247.64|245.44|246.88|244.68|0
1626293100000|2021-07-14 20:05:00|247.34|245.14|246.87|244.67|247.34|245.14|246.87|244.67|0
1626293400000|2021-07-14 20:10:00|247.03|244.83|247.79|245.59|247.79|245.59|246.26|244.06|0
1626293700000|2021-07-14 20:15:00|247.84|245.24|247.22|244.62|247.84|245.24|246.92|244.32|0
1626294000000|2021-07-14 20:20:00|247.38|244.78|247.84|245.24|247.84|245.24|247.38|244.78|0
1626294300000|2021-07-14 20:25:00|247.68|245.08|247.53|244.93|247.84|245.24|247.38|244.78|0
1626294600000|2021-07-14 20:30:00|247.68|245.08|247.53|244.93|247.68|245.08|247.37|244.77|0
1626294900000|2021-07-14 20:35:00|247.45|244.85|247.68|245.08|247.99|245.39|247.37|244.77|0
1626295200000|2021-07-14 20:40:00|247.52|244.92|247.68|245.08|247.98|245.38|247.52|244.92|0
1626295500000|2021-07-14 20:45:00|247.83|245.23|248.75|246.15|248.91|246.31|247.83|245.23|0
1626295800000|2021-07-14 20:50:00|248.68|246.08|248.75|246.15|248.75|246.15|248.44|245.84|0
1626296100000|2021-07-14 20:55:00|248.9|246.3|249.29|246.69|249.44|246.84|248.9|246.3|0
1626296400000|2021-07-14 21:00:00|249.17|246.57|249.24|246.64|249.31|246.71|249.09|246.49|0
1626296700000|2021-07-14 21:05:00|249.26|246.66|249.1|246.5|249.31|246.71|249.1|246.5|0
1626297000000|2021-07-14 21:10:00|249.08|246.48|249.29|246.69|249.29|246.69|249.08|246.48|0
1626297300000|2021-07-14 21:15:00|249.16|246.56|248.89|246.29|249.16|246.56|248.69|246.09|0
1626297600000|2021-07-14 21:20:00|248.91|246.31|248.84|246.24|248.93|246.33|248.84|246.24|0
1626297900000|2021-07-14 21:25:00|248.93|246.33|248.93|246.33|248.93|246.33|248.68|246.08|0
1626298200000|2021-07-14 21:30:00|248.95|246.35|248.93|246.33|248.95|246.35|248.93|246.33|0
1626298500000|2021-07-14 21:35:00|248.9|246.3|248.86|246.26|248.95|246.35|248.81|246.21|0
1626298800000|2021-07-14 21:40:00|248.81|246.21|248.81|246.21|248.81|246.21|248.81|246.21|0
1626299100000|2021-07-14 21:45:00|248.83|246.23|248.74|246.14|248.86|246.26|248.74|246.14|0
1626299400000|2021-07-14 21:50:00|248.85|246.25|248.85|246.25|248.88|246.28|248.83|246.23|0
1626299700000|2021-07-14 21:55:00|248.83|246.23|248.76|246.16|248.96|246.36|248.76|246.16|0
1626300000000|2021-07-14 22:00:00|248.81|246.21|249.34|246.74|249.5|246.9|248.81|246.21|0
1626300300000|2021-07-14 22:05:00|249.5|246.9|249.03|246.43|249.65|247.05|249.03|246.43|0
1626300600000|2021-07-14 22:10:00|249.19|246.59|248.41|245.81|249.19|246.59|248.41|245.81|0
1626300900000|2021-07-14 22:15:00|248.57|245.97|248.41|245.81|248.72|246.12|248.41|245.81|0
1626301200000|2021-07-14 22:20:00|248.26|245.66|248.41|245.81|248.41|245.81|247.95|245.35|0
1626301500000|2021-07-14 22:25:00|248.26|245.66|248.1|245.5|248.41|245.81|247.95|245.35|0
1626301800000|2021-07-14 22:30:00|248.03|245.43|248.41|245.81|248.41|245.81|247.79|245.19|0
1626302100000|2021-07-14 22:35:00|248.25|245.65|248.4|245.8|248.56|245.96|248.25|245.65|0
1626302400000|2021-07-14 22:40:00|248.48|245.88|248.25|245.65|248.56|245.96|248.1|245.5|0
1626302700000|2021-07-14 22:45:00|248.1|245.5|248.86|246.26|248.86|246.26|248.1|245.5|0
1626303000000|2021-07-14 22:50:00|249.02|246.42|248.71|246.11|249.02|246.42|248.4|245.8|0
1626303300000|2021-07-14 22:55:00|248.86|246.26|248.71|246.11|248.86|246.26|248.71|246.11|0
1626303600000|2021-07-14 23:00:00|248.55|245.95|248.4|245.8|248.71|246.11|248.4|245.8|0
1626303900000|2021-07-14 23:05:00|248.24|245.64|248.09|245.49|248.4|245.8|247.78|245.18|0
1626304200000|2021-07-14 23:10:00|248.24|245.64|248.55|245.95|248.7|246.1|248.24|245.64|0
1626304500000|2021-07-14 23:15:00|248.7|246.1|248.39|245.79|248.7|246.1|248.39|245.79|0
1626304800000|2021-07-14 23:20:00|248.24|245.64|248.24|245.64|248.39|245.79|248.24|245.64|0
1626305100000|2021-07-14 23:25:00|248.23|245.63|248.54|245.94|248.7|246.1|248.23|245.63|0
1626305400000|2021-07-14 23:30:00|248.69|246.09|249|246.4|249|246.4|248.54|245.94|0
1626305700000|2021-07-14 23:35:00|249.16|246.56|249.15|246.55|249.31|246.71|249|246.4|0
1626306000000|2021-07-14 23:40:00|249.31|246.71|249.46|246.86|249.46|246.86|249.15|246.55|0
1626306300000|2021-07-14 23:45:00|249.31|246.71|249|246.4|249.46|246.86|249|246.4|0
1626306600000|2021-07-14 23:50:00|248.84|246.24|248.84|246.24|249|246.4|248.53|245.93|0
1626306900000|2021-07-14 23:55:00|248.77|246.17|248.22|245.62|248.84|246.24|248.22|245.62|0
1626307200000|2021-07-15 00:00:00|248.38|245.78|250.07|247.47|250.07|247.47|248.22|245.62|0
1626307500000|2021-07-15 00:05:00|249.92|247.32|249.92|247.32|250.23|247.63|249.45|246.85|0
1626307800000|2021-07-15 00:10:00|250.07|247.47|251|248.4|251.15|248.55|250.07|247.47|0
1626308100000|2021-07-15 00:15:00|251.15|248.55|251.93|249.33|252.24|249.64|251|248.4|0
1626308400000|2021-07-15 00:20:00|251.77|249.17|251.3|248.7|251.77|249.17|251.3|248.7|0
1626308700000|2021-07-15 00:25:00|251.23|248.63|250.99|248.39|251.3|248.7|250.84|248.24|0
1626309000000|2021-07-15 00:30:00|250.84|248.24|251.77|249.17|251.92|249.32|250.84|248.24|0
1626309300000|2021-07-15 00:35:00|251.92|249.32|251.14|248.54|251.92|249.32|250.83|248.23|0
1626309600000|2021-07-15 00:40:00|251.22|248.62|251.92|249.32|252.23|249.63|251.14|248.54|0
1626309900000|2021-07-15 00:45:00|252|249.4|253.16|250.56|253.32|250.72|251.92|249.32|0
1626310200000|2021-07-15 00:50:00|253.32|250.72|253.47|250.87|253.94|251.34|253|250.4|0
1626310500000|2021-07-15 00:55:00|253.55|250.95|253|250.4|253.63|251.03|252.85|250.25|0
1626310800000|2021-07-15 01:00:00|253.16|250.56|253.15|250.55|253.78|251.18|253.15|250.55|0
1626311100000|2021-07-15 01:05:00|253.31|250.71|253.93|251.33|254.24|251.64|253.31|250.71|0
1626311400000|2021-07-15 01:10:00|253.78|251.18|253.77|251.17|253.93|251.33|253.31|250.71|0
1626311700000|2021-07-15 01:15:00|253.7|251.1|252.99|250.39|254.4|251.8|252.84|250.24|0
1626312000000|2021-07-15 01:20:00|252.92|250.32|253.3|250.7|253.3|250.7|252.37|249.77|0
1626312300000|2021-07-15 01:25:00|253.46|250.86|253.07|250.47|254.08|251.48|253.07|250.47|0
1626312600000|2021-07-15 01:30:00|252.99|250.39|251.9|249.3|253.3|250.7|251.74|249.14|0
1626312900000|2021-07-15 01:35:00|252.06|249.46|251.67|249.07|252.06|249.46|251.12|248.52|0
1626313200000|2021-07-15 01:40:00|251.74|249.14|251.43|248.83|252.05|249.45|251.12|248.52|0
1626313500000|2021-07-15 01:45:00|251.28|248.68|252.05|249.45|252.05|249.45|251.12|248.52|0
1626313800000|2021-07-15 01:50:00|252.21|249.61|252.05|249.45|252.52|249.92|251.89|249.29|0
1626314100000|2021-07-15 01:55:00|251.89|249.29|251.58|248.98|252.36|249.76|251.58|248.98|0
1626314400000|2021-07-15 02:00:00|251.74|249.14|252.04|249.44|252.36|249.76|251.27|248.67|0
1626314700000|2021-07-15 02:05:00|251.89|249.29|252.04|249.44|252.2|249.6|251.58|248.98|0
1626315000000|2021-07-15 02:10:00|252.12|249.52|251.89|249.29|252.35|249.75|251.58|248.98|0
1626315300000|2021-07-15 02:15:00|251.73|249.13|251.42|248.82|251.89|249.29|251.42|248.82|0
1626315600000|2021-07-15 02:20:00|251.57|248.97|251.57|248.97|251.73|249.13|251.42|248.82|0
1626315900000|2021-07-15 02:25:00|251.42|248.82|250.8|248.2|251.42|248.82|250.8|248.2|0
1626316200000|2021-07-15 02:30:00|250.64|248.04|251.1|248.5|251.1|248.5|250.41|247.81|0
1626316500000|2021-07-15 02:35:00|250.95|248.35|250.95|248.35|251.1|248.5|250.64|248.04|0
1626316800000|2021-07-15 02:40:00|250.79|248.19|251.72|249.12|251.72|249.12|250.64|248.04|0
1626317100000|2021-07-15 02:45:00|251.57|248.97|251.87|249.27|252.03|249.43|251.25|248.65|0
1626317400000|2021-07-15 02:50:00|252.03|249.43|252.03|249.43|252.18|249.58|251.56|248.96|0
1626317700000|2021-07-15 02:55:00|252.18|249.58|251.4|248.8|252.18|249.58|251.4|248.8|0
1626318000000|2021-07-15 03:00:00|251.25|248.65|251.4|248.8|251.87|249.27|251.25|248.65|0
1626318300000|2021-07-15 03:05:00|251.33|248.73|251.4|248.8|251.71|249.11|251.25|248.65|0
1626318600000|2021-07-15 03:10:00|251.56|248.96|251.24|248.64|251.56|248.96|251.09|248.49|0
1626318900000|2021-07-15 03:15:00|251.09|248.49|250.78|248.18|251.24|248.64|250.62|248.02|0
1626319200000|2021-07-15 03:20:00|250.93|248.33|251.55|248.95|251.55|248.95|250.93|248.33|0
1626319500000|2021-07-15 03:25:00|251.4|248.8|250.77|248.17|251.55|248.95|250.77|248.17|0
1626319800000|2021-07-15 03:30:00|250.62|248.02|250.23|247.63|250.77|248.17|250.15|247.55|0
1626320100000|2021-07-15 03:35:00|250.15|247.55|249.53|246.93|250.31|247.71|249.38|246.78|0
1626320400000|2021-07-15 03:40:00|249.46|246.86|249.69|247.09|249.69|247.09|249.38|246.78|0
1626320700000|2021-07-15 03:45:00|249.84|247.24|249.84|247.24|249.84|247.24|249.53|246.93|0
1626321000000|2021-07-15 03:50:00|249.92|247.32|249.99|247.39|249.99|247.39|249.68|247.08|0
1626321300000|2021-07-15 03:55:00|250.15|247.55|250.14|247.54|250.3|247.7|249.99|247.39|0
1626321600000|2021-07-15 04:00:00|250.07|247.47|250.14|247.54|250.3|247.7|249.83|247.23|0
1626321900000|2021-07-15 04:05:00|250.3|247.7|249.99|247.39|250.45|247.85|249.83|247.23|0
1626322200000|2021-07-15 04:10:00|249.91|247.31|250.29|247.69|250.45|247.85|249.91|247.31|0
1626322500000|2021-07-15 04:15:00|250.14|247.54|249.83|247.23|250.14|247.54|249.75|247.15|0
1626322800000|2021-07-15 04:20:00|249.98|247.38|249.83|247.23|250.22|247.62|249.67|247.07|0
1626323100000|2021-07-15 04:25:00|249.98|247.38|249.83|247.23|249.98|247.38|249.83|247.23|0
1626323400000|2021-07-15 04:30:00|249.82|247.22|249.98|247.38|250.13|247.53|249.82|247.22|0
1626323700000|2021-07-15 04:35:00|249.82|247.22|250.13|247.53|250.13|247.53|249.67|247.07|0
1626324000000|2021-07-15 04:40:00|250.29|247.69|250.28|247.68|250.44|247.84|250.13|247.53|0
1626324300000|2021-07-15 04:45:00|250.44|247.84|250.13|247.53|250.44|247.84|250.13|247.53|0
1626324600000|2021-07-15 04:50:00|250.21|247.61|251.05|248.45|251.06|248.46|250.13|247.53|0
1626324900000|2021-07-15 04:55:00|251.21|248.61|251.05|248.45|251.36|248.76|251.05|248.45|0
1626325200000|2021-07-15 05:00:00|251.21|248.61|250.43|247.83|251.21|248.61|250.43|247.83|0
1626325500000|2021-07-15 05:05:00|250.28|247.68|250.27|247.67|250.43|247.83|250.12|247.52|0
1626325800000|2021-07-15 05:10:00|250.12|247.52|250.43|247.83|250.43|247.83|250.12|247.52|0
1626326100000|2021-07-15 05:15:00|250.27|247.67|250.89|248.29|250.89|248.29|250.27|247.67|0
1626326400000|2021-07-15 05:20:00|251.05|248.45|250.42|247.82|251.05|248.45|250.27|247.67|0
1626326700000|2021-07-15 05:25:00|250.27|247.67|249.8|247.2|250.27|247.67|249.5|246.9|0
1626327000000|2021-07-15 05:30:00|249.96|247.36|250.42|247.82|250.42|247.82|249.8|247.2|0
1626327300000|2021-07-15 05:35:00|250.27|247.67|249.96|247.36|250.42|247.82|249.65|247.05|0
1626327600000|2021-07-15 05:40:00|250.11|247.51|250.42|247.82|250.57|247.97|249.95|247.35|0
1626327900000|2021-07-15 05:45:00|250.34|247.74|250.11|247.51|250.57|247.97|249.95|247.35|0
1626328200000|2021-07-15 05:50:00|250.19|247.59|250.1|247.5|250.41|247.81|249.95|247.35|0
1626328500000|2021-07-15 05:55:00|250.26|247.66|250.26|247.66|251.65|249.05|250.1|247.5|0
1626328800000|2021-07-15 06:00:00|249.95|247.35|249.48|246.88|249.95|247.35|249.02|246.42|0
1626329100000|2021-07-15 06:05:00|249.33|246.73|249.64|247.04|249.79|247.19|249.17|246.57|0
1626329400000|2021-07-15 06:10:00|249.79|247.19|249.94|247.34|250.1|247.5|249.64|247.04|0
1626329700000|2021-07-15 06:15:00|250.1|247.5|250.25|247.65|250.25|247.65|249.79|247.19|0
1626330000000|2021-07-15 06:20:00|250.18|247.58|250.25|247.65|250.4|247.8|250.09|247.49|0
1626330300000|2021-07-15 06:25:00|250.4|247.8|250.09|247.49|250.4|247.8|249.78|247.18|0
1626330600000|2021-07-15 06:30:00|250.25|247.65|250.09|247.49|250.4|247.8|249.78|247.18|0
1626330900000|2021-07-15 06:35:00|250.25|247.65|250.4|247.8|250.71|248.11|250.09|247.49|0
1626331200000|2021-07-15 06:40:00|250.24|247.64|250.71|248.11|250.71|248.11|250.24|247.64|0
1626331500000|2021-07-15 06:45:00|250.55|247.95|250.86|248.26|251.17|248.57|250.4|247.8|0
1626331800000|2021-07-15 06:50:00|251.01|248.41|251.17|248.57|251.4|248.8|250.86|248.26|0
1626332100000|2021-07-15 06:55:00|251.32|248.72|250.55|247.95|251.48|248.88|250.55|247.95|0
1626332400000|2021-07-15 07:00:00|250.24|247.64|251.77|249.17|252.41|249.81|250.23|247.63|0
1626332700000|2021-07-15 07:05:00|251.73|249.53|252.19|249.99|252.97|250.77|251.26|249.06|0
1626333000000|2021-07-15 07:10:00|252.34|250.14|250.64|248.44|252.42|250.22|250.18|247.98|0
1626333300000|2021-07-15 07:15:00|250.8|248.6|251.41|249.21|251.72|249.52|250.79|248.59|0
1626333600000|2021-07-15 07:20:00|251.49|249.29|255.29|253.09|255.3|253.1|251.26|249.06|0
1626333900000|2021-07-15 07:25:00|255.14|252.94|255.14|252.94|255.92|253.72|254.51|252.31|0
1626334200000|2021-07-15 07:30:00|255.29|253.09|255.45|253.25|257.48|255.28|255.29|253.09|0
1626334500000|2021-07-15 07:35:00|255.6|253.4|252.95|250.75|255.6|253.4|252.8|250.6|0
1626334800000|2021-07-15 07:40:00|253.11|250.91|252.33|250.13|253.73|251.53|252.33|250.13|0
1626335100000|2021-07-15 07:45:00|252.41|250.21|252.49|250.29|253.42|251.22|252.26|250.06|0
1626335400000|2021-07-15 07:50:00|252.33|250.13|252.95|250.75|253.5|251.3|251.87|249.67|0
1626335700000|2021-07-15 07:55:00|252.87|250.67|253.41|251.21|254.04|251.84|252.87|250.67|0
1626336000000|2021-07-15 08:00:00|253.34|251.14|251.71|249.51|254.97|252.77|251.71|249.51|0
1626336300000|2021-07-15 08:05:00|251.79|249.59|251.7|249.5|252.48|250.28|250.78|248.58|0
1626336600000|2021-07-15 08:10:00|251.86|249.66|250|247.8|251.86|249.66|249.08|246.88|0
1626336900000|2021-07-15 08:15:00|249.85|247.65|249.69|247.49|250.62|248.42|249.38|247.18|0
1626337200000|2021-07-15 08:20:00|249.54|247.34|248.46|246.26|249.69|247.49|248.46|246.26|0
1626337500000|2021-07-15 08:25:00|248.31|246.11|247.69|245.49|248.31|246.11|247.39|245.19|0
1626337800000|2021-07-15 08:30:00|247.54|245.34|248.76|246.56|248.92|246.72|247.54|245.34|0
1626338100000|2021-07-15 08:35:00|248.46|246.26|248.61|246.41|249.07|246.87|248|245.8|0
1626338400000|2021-07-15 08:40:00|248.76|246.56|248.15|245.95|248.92|246.72|247.53|245.33|0
1626338700000|2021-07-15 08:45:00|248.07|245.87|248.91|246.71|248.91|246.71|247.53|245.33|0
1626339000000|2021-07-15 08:50:00|249.07|246.87|249.06|246.86|249.99|247.79|248.84|246.64|0
1626339300000|2021-07-15 08:55:00|248.91|246.71|248.22|246.02|249.06|246.86|248.14|245.94|0
1626339600000|2021-07-15 09:00:00|248.29|246.09|249.06|246.86|249.06|246.86|248.29|246.09|0
1626339900000|2021-07-15 09:05:00|249.21|247.01|249.98|247.78|250.14|247.94|249.21|247.01|0
1626340200000|2021-07-15 09:10:00|250.14|247.94|250.44|248.24|250.99|248.79|249.98|247.78|0
1626340500000|2021-07-15 09:15:00|250.52|248.32|251.68|249.48|252.14|249.94|250.29|248.09|0
1626340800000|2021-07-15 09:20:00|251.52|249.32|251.99|249.79|251.99|249.79|251.21|249.01|0
1626341100000|2021-07-15 09:25:00|252.14|249.94|251.99|249.79|252.76|250.56|251.37|249.17|0
1626341400000|2021-07-15 09:30:00|252.14|249.94|251.83|249.63|252.3|250.1|251.67|249.47|0
1626341700000|2021-07-15 09:35:00|251.67|249.47|251.67|249.47|252.14|249.94|251.52|249.32|0
1626342000000|2021-07-15 09:40:00|251.75|249.55|252.29|250.09|252.29|250.09|251.36|249.16|0
1626342300000|2021-07-15 09:45:00|252.44|250.24|251.05|248.85|252.44|250.24|250.9|248.7|0
1626342600000|2021-07-15 09:50:00|250.98|248.78|251.36|249.16|251.82|249.62|250.98|248.78|0
1626342900000|2021-07-15 09:55:00|251.2|249|250.58|248.38|251.51|249.31|250.58|248.38|0
1626343200000|2021-07-15 10:00:00|250.74|248.54|251.51|249.31|251.51|249.31|250.27|248.07|0
1626343500000|2021-07-15 10:05:00|251.59|249.39|253.06|250.86|253.06|250.86|251.51|249.31|0
1626343800000|2021-07-15 10:10:00|252.98|250.78|254.46|252.26|254.85|252.65|252.59|250.39|0
1626344100000|2021-07-15 10:15:00|254.61|252.41|255.55|253.35|257.11|254.91|254.61|252.41|0
1626344400000|2021-07-15 10:20:00|255.7|253.5|254.61|252.41|256.25|254.05|254.61|252.41|0
1626344700000|2021-07-15 10:25:00|254.76|252.56|256.95|254.75|256.95|254.75|254.61|252.41|0
1626345000000|2021-07-15 10:30:00|257.11|254.91|258.84|256.64|258.99|256.79|257.11|254.91|0
1626345300000|2021-07-15 10:35:00|258.52|256.32|257.45|255.25|261.22|259.02|256.62|254.42|0
1626345600000|2021-07-15 10:40:00|257.29|255.09|256.75|254.55|258.07|255.87|256.75|254.55|0
1626345900000|2021-07-15 10:45:00|256.82|254.62|256.51|254.31|256.82|254.62|255.58|253.38|0
1626346200000|2021-07-15 10:50:00|256.35|254.15|258.07|255.87|258.07|255.87|255.89|253.69|0
1626346500000|2021-07-15 10:55:00|258.22|256.02|259.7|257.5|259.85|257.65|257.29|255.09|0
1626346800000|2021-07-15 11:00:00|259.38|257.18|260.79|258.59|260.95|258.75|258.6|256.4|0
1626347100000|2021-07-15 11:05:00|260.63|258.43|259.69|257.49|261.42|259.22|259.54|257.34|0
1626347400000|2021-07-15 11:10:00|259.54|257.34|259.85|257.65|260.95|258.75|259.38|257.18|0
1626347700000|2021-07-15 11:15:00|259.69|257.49|262.67|260.47|263.14|260.94|259.69|257.49|0
1626348000000|2021-07-15 11:20:00|262.99|260.79|264.25|262.05|264.41|262.21|262.36|260.16|0
1626348300000|2021-07-15 11:25:00|264.09|261.89|263.14|260.94|264.88|262.68|262.35|260.15|0
1626348600000|2021-07-15 11:30:00|262.98|260.78|262.04|259.84|263.61|261.41|262.04|259.84|0
1626348900000|2021-07-15 11:35:00|261.8|259.6|261.8|259.6|262.35|260.15|260.47|258.27|0
1626349200000|2021-07-15 11:40:00|261.88|259.68|259.99|257.79|262.19|259.99|259.84|257.64|0
1626349500000|2021-07-15 11:45:00|260.15|257.95|258.74|256.54|260.31|258.11|258.58|256.38|0
1626349800000|2021-07-15 11:50:00|258.58|256.38|258.74|256.54|258.74|256.54|257.65|255.45|0
1626350100000|2021-07-15 11:55:00|258.58|256.38|259.99|257.79|259.99|257.79|258.43|256.23|0
1626350400000|2021-07-15 12:00:00|259.83|257.63|260.3|258.1|260.46|258.26|259.52|257.32|0
1626350700000|2021-07-15 12:05:00|260.14|257.94|261.08|258.88|261.08|258.88|259.67|257.47|0
1626351000000|2021-07-15 12:10:00|261.24|259.04|261.39|259.19|262.81|260.61|260.14|257.94|0
1626351300000|2021-07-15 12:15:00|261.55|259.35|261.24|259.04|261.87|259.67|260.29|258.09|0
1626351600000|2021-07-15 12:20:00|260.92|258.72|259.67|257.47|261.55|259.35|259.51|257.31|0
1626351900000|2021-07-15 12:25:00|259.75|257.55|260.13|257.93|260.53|258.33|259.51|257.31|0
1626352200000|2021-07-15 12:30:00|260.06|257.86|259.19|256.99|260.76|258.56|258.57|256.37|0
1626352500000|2021-07-15 12:35:00|259.35|257.15|259.19|256.99|259.97|257.77|258.57|256.37|0
1626352800000|2021-07-15 12:40:00|259.35|257.15|258.56|256.36|259.35|257.15|257.63|255.43|0
1626353100000|2021-07-15 12:45:00|258.41|256.21|259.34|257.14|260.44|258.24|258.41|256.21|0
1626353400000|2021-07-15 12:50:00|259.19|256.99|260.12|257.92|260.91|258.71|259.03|256.83|0
1626353700000|2021-07-15 12:55:00|260.28|258.08|260.91|258.71|261.07|258.87|260.12|257.92|0
1626354000000|2021-07-15 13:00:00|261.06|258.86|261.22|259.02|261.22|259.02|260.28|258.08|0
1626354300000|2021-07-15 13:05:00|260.91|258.71|259.49|257.29|261.22|259.02|259.49|257.29|0
1626354600000|2021-07-15 13:10:00|259.65|257.45|259.34|257.14|259.65|257.45|258.87|256.67|0
1626354900000|2021-07-15 13:15:00|259.49|257.29|259.96|257.76|260.27|258.07|259.18|256.98|0
1626355200000|2021-07-15 13:20:00|259.8|257.6|260.58|258.38|260.9|258.7|259.65|257.45|0
1626355500000|2021-07-15 13:25:00|260.43|258.23|259.64|257.44|260.9|258.7|259.33|257.13|0
1626355800000|2021-07-15 13:30:00|259.96|257.76|261.21|259.01|261.84|259.64|257.14|254.94|0
1626356100000|2021-07-15 13:35:00|261.68|259.48|262.39|260.19|262.78|260.58|259.48|257.28|0
1626356400000|2021-07-15 13:40:00|262.62|260.42|262.31|260.11|264.83|262.63|261.05|258.85|0
1626356700000|2021-07-15 13:45:00|262.62|260.42|258.23|256.03|263.09|260.89|257.76|255.56|0
1626357000000|2021-07-15 13:50:00|258.7|256.5|260.89|258.69|261.2|259|257.45|255.25|0
1626357300000|2021-07-15 13:55:00|260.42|258.22|256.36|254.16|260.57|258.37|256.05|253.85|0
1626357600000|2021-07-15 14:00:00|256.2|254|255.89|253.69|256.98|254.78|255.43|253.23|0
1626357900000|2021-07-15 14:05:00|256.05|253.85|254.84|252.64|257.7|255.5|254.84|252.64|0
1626358200000|2021-07-15 14:10:00|255|252.8|254.68|252.48|255.77|253.57|254.37|252.17|0
1626358500000|2021-07-15 14:15:00|254.84|252.64|257.49|255.29|257.49|255.29|254.37|252.17|0
1626358800000|2021-07-15 14:20:00|257.33|255.13|256.7|254.5|258.27|256.07|255.92|253.72|0
1626359100000|2021-07-15 14:25:00|257.02|254.82|260.15|257.95|260.94|258.74|256.24|254.04|0
1626359400000|2021-07-15 14:30:00|259.99|257.79|257.64|255.44|259.99|257.79|256.7|254.5|0
1626359700000|2021-07-15 14:35:00|257.95|255.75|255.76|253.56|258.73|256.53|255.61|253.41|0
1626360000000|2021-07-15 14:40:00|255.92|253.72|260.77|258.57|260.77|258.57|255.92|253.72|0
1626360300000|2021-07-15 14:45:00|260.93|258.73|260.93|258.73|262.04|259.84|259.51|257.31|0
1626360600000|2021-07-15 14:50:00|260.77|258.57|258.57|256.37|262.51|260.31|257.95|255.75|0
1626360900000|2021-07-15 14:55:00|259.04|256.84|258.73|256.53|259.04|256.84|257.63|255.43|0
1626361200000|2021-07-15 15:00:00|258.88|256.68|262.19|259.99|262.35|260.15|258.1|255.9|0
1626361500000|2021-07-15 15:05:00|261.87|259.67|259.04|256.84|262.03|259.83|257.63|255.43|0
1626361800000|2021-07-15 15:10:00|259.19|256.99|257.94|255.74|260.61|258.41|257.47|255.27|0
1626362100000|2021-07-15 15:15:00|257.78|255.58|258.25|256.05|258.72|256.52|257.62|255.42|0
1626362400000|2021-07-15 15:20:00|258.41|256.21|257.31|255.11|258.88|256.68|257.31|255.11|0
1626362700000|2021-07-15 15:25:00|257.46|255.26|257.13|254.93|258.09|255.89|256.76|254.56|0
1626363000000|2021-07-15 15:30:00|256.98|254.78|255.73|253.53|256.98|254.78|255.57|253.37|0
1626363300000|2021-07-15 15:35:00|255.57|253.37|255.57|253.37|256.2|254|255.26|253.06|0
1626363600000|2021-07-15 15:40:00|255.88|253.68|255.88|253.68|256.19|253.99|255.1|252.9|0
1626363900000|2021-07-15 15:45:00|255.72|253.52|256.66|254.46|256.81|254.61|255.41|253.21|0
1626364200000|2021-07-15 15:50:00|256.81|254.61|257.28|255.08|257.44|255.24|256.5|254.3|0
1626364500000|2021-07-15 15:55:00|257.13|254.93|259|256.8|259.32|257.12|257.13|254.93|0
1626364800000|2021-07-15 16:00:00|258.85|256.65|261.05|258.85|261.21|259.01|258.85|256.65|0
1626365100000|2021-07-15 16:05:00|261.21|259.01|263.26|261.06|263.42|261.22|260.42|258.22|0
1626365400000|2021-07-15 16:10:00|263.34|261.14|261.2|259|263.42|261.22|260.73|258.53|0
1626365700000|2021-07-15 16:15:00|261.05|258.85|261.36|259.16|263.26|261.06|261.05|258.85|0
1626366000000|2021-07-15 16:20:00|261.52|259.32|260.25|258.05|261.83|259.63|260.25|258.05|0
1626366300000|2021-07-15 16:25:00|260.41|258.21|259.94|257.74|260.57|258.37|259.47|257.27|0
1626366600000|2021-07-15 16:30:00|259.78|257.58|260.88|258.68|260.88|258.68|259.31|257.11|0
1626366900000|2021-07-15 16:35:00|260.72|258.52|258.68|256.48|261.04|258.84|258.52|256.32|0
1626367200000|2021-07-15 16:40:00|258.83|256.63|258.2|256|259.15|256.95|258.05|255.85|0
1626367500000|2021-07-15 16:45:00|258.05|255.85|258.2|256|258.52|256.32|258.05|255.85|0
1626367800000|2021-07-15 16:50:00|258.36|256.16|258.67|256.47|258.75|256.55|257.73|255.53|0
1626368100000|2021-07-15 16:55:00|258.51|256.31|259.93|257.73|259.93|257.73|258.51|256.31|0
1626368400000|2021-07-15 17:00:00|260.24|258.04|261.82|259.62|262.13|259.93|259.93|257.73|0
1626368700000|2021-07-15 17:05:00|261.66|259.46|261.82|259.62|262.29|260.09|261.5|259.3|0
1626369000000|2021-07-15 17:10:00|261.97|259.77|264.99|262.79|264.99|262.79|261.66|259.46|0
1626369300000|2021-07-15 17:15:00|264.51|262.31|265.3|263.1|265.31|263.11|262.29|260.09|0
1626369600000|2021-07-15 17:20:00|265.46|263.26|264.51|262.31|265.46|263.26|263.71|261.51|0
1626369900000|2021-07-15 17:25:00|264.82|262.62|264.35|262.15|264.82|262.62|263.55|261.35|0
1626370200000|2021-07-15 17:30:00|264.5|262.3|267.37|265.17|267.78|265.58|264.5|262.3|0
1626370500000|2021-07-15 17:35:00|267.46|265.26|268.49|266.29|268.82|266.62|266.57|264.37|0
1626370800000|2021-07-15 17:40:00|268.33|266.13|268.81|266.61|269.3|267.1|266.73|264.53|0
1626371100000|2021-07-15 17:45:00|268.97|266.77|267.26|265.06|271.23|269.03|266.34|264.14|0
1626371400000|2021-07-15 17:50:00|267.42|265.22|269.51|267.31|269.51|267.31|266.46|264.26|0
1626371700000|2021-07-15 17:55:00|269.83|267.63|270.64|268.44|271.13|268.93|269.67|267.47|0
1626372000000|2021-07-15 18:00:00|270.8|268.6|269.02|266.82|270.96|268.76|267.9|265.7|0
1626372300000|2021-07-15 18:05:00|269.19|266.99|267.09|264.89|269.19|266.99|266.61|264.41|0
1626372600000|2021-07-15 18:10:00|267.26|265.06|266.93|264.73|268.22|266.02|266.45|264.25|0
1626372900000|2021-07-15 18:15:00|267.09|264.89|264.85|262.65|267.73|265.53|264.85|262.65|0
1626373200000|2021-07-15 18:20:00|264.69|262.49|263.89|261.69|264.85|262.65|263.89|261.69|0
1626373500000|2021-07-15 18:25:00|264.05|261.85|263.26|261.06|264.37|262.17|262.78|260.58|0
1626373800000|2021-07-15 18:30:00|263.41|261.21|264.37|262.17|264.53|262.33|263.25|261.05|0
1626374100000|2021-07-15 18:35:00|264.53|262.33|265.64|263.44|265.8|263.6|264.29|262.09|0
1626374400000|2021-07-15 18:40:00|265.48|263.28|265.8|263.6|266.6|264.4|265.32|263.12|0
1626374700000|2021-07-15 18:45:00|265.96|263.76|263.73|261.53|267.72|265.52|263.57|261.37|0
1626375000000|2021-07-15 18:50:00|263.89|261.69|263.25|261.05|264.2|262|263.25|261.05|0
1626375300000|2021-07-15 18:55:00|263.41|261.21|261.66|259.46|263.41|261.21|261.66|259.46|0
1626375600000|2021-07-15 19:00:00|261.58|259.38|259.75|257.55|261.58|259.38|258.79|256.59|0
1626375900000|2021-07-15 19:05:00|259.59|257.39|259.59|257.39|260.38|258.18|258.95|256.75|0
1626376200000|2021-07-15 19:10:00|259.74|257.54|260.85|258.65|261.17|258.97|259.67|257.47|0
1626376500000|2021-07-15 19:15:00|260.54|258.34|260.06|257.86|261.17|258.97|259.82|257.62|0
1626376800000|2021-07-15 19:20:00|260.22|258.02|260.06|257.86|261.17|258.97|259.11|256.91|0
1626377100000|2021-07-15 19:25:00|260.22|258.02|259.1|256.9|260.22|258.02|258.63|256.43|0
1626377400000|2021-07-15 19:30:00|258.94|256.74|256.37|254.17|259.1|256.9|255.9|253.7|0
1626377700000|2021-07-15 19:35:00|256.05|253.85|258.59|256.39|258.59|256.39|255.26|253.06|0
1626378000000|2021-07-15 19:40:00|258.43|256.23|259.43|257.23|259.75|257.55|257.95|255.75|0
1626378300000|2021-07-15 19:45:00|259.28|257.08|259.27|257.07|259.43|257.23|257.93|255.73|0
1626378600000|2021-07-15 19:50:00|259.12|256.92|257.37|255.17|259.12|256.92|257.05|254.85|0
1626378900000|2021-07-15 19:55:00|257.53|255.33|257.05|254.85|258.09|255.89|256.74|254.54|0
1626379200000|2021-07-15 20:00:00|256.74|254.54|257.52|255.32|257.53|255.33|255.47|253.27|0
1626379500000|2021-07-15 20:05:00|258|255.8|259.43|257.23|259.43|257.23|258|255.8|0
1626379800000|2021-07-15 20:10:00|259.11|256.91|259.27|257.07|259.27|257.07|258.47|256.27|0
1626380100000|2021-07-15 20:15:00|259.47|256.87|259.46|256.86|259.94|257.34|259.31|256.71|0
1626380400000|2021-07-15 20:20:00|259.55|256.95|259.62|257.02|259.62|257.02|259.14|256.54|0
1626380700000|2021-07-15 20:25:00|259.7|257.1|259.46|256.86|259.78|257.18|259.46|256.86|0
1626381000000|2021-07-15 20:30:00|259.62|257.02|259.46|256.86|259.62|257.02|259.46|256.86|0
1626381300000|2021-07-15 20:35:00|259.62|257.02|259.46|256.86|259.62|257.02|259.46|256.86|0
1626381600000|2021-07-15 20:40:00|259.3|256.7|259.3|256.7|259.3|256.7|259.22|256.62|0
1626381900000|2021-07-15 20:45:00|259.46|256.86|260.09|257.49|260.09|257.49|259.45|256.85|0
1626382200000|2021-07-15 20:50:00|259.93|257.33|259.45|256.85|260.09|257.49|259.45|256.85|0
1626382500000|2021-07-15 20:55:00|259.61|257.01|259.44|256.84|259.61|257.01|259.37|256.77|0
1626382800000|2021-07-15 21:00:00|259.05|256.45|258.96|256.36|259.05|256.45|258.96|256.36|0
1626383100000|2021-07-15 21:05:00|258.89|256.29|259.14|256.54|259.14|256.54|258.89|256.29|0
1626383400000|2021-07-15 21:10:00|259.05|256.45|259.58|256.98|259.7|257.1|259.03|256.43|0
1626383700000|2021-07-15 21:15:00|259.56|256.96|259.56|256.96|259.56|256.96|259.53|256.93|0
1626384000000|2021-07-15 21:20:00|259.58|256.98|259.64|257.04|259.9|257.3|259.53|256.93|0
1626384300000|2021-07-15 21:25:00|259.63|257.03|259.57|256.97|259.63|257.03|259.39|256.79|0
1626384600000|2021-07-15 21:30:00|259.94|257.34|260.05|257.45|260.17|257.57|259.74|257.14|0
1626384900000|2021-07-15 21:35:00|260.04|257.44|259.71|257.11|260.04|257.44|259.55|256.95|0
1626385200000|2021-07-15 21:40:00|259.75|257.15|259.66|257.06|260.12|257.52|259.52|256.92|0
1626385500000|2021-07-15 21:45:00|259.59|256.99|259.73|257.13|259.73|257.13|259.59|256.99|0
1626385800000|2021-07-15 21:50:00|259.75|257.15|259.73|257.13|259.8|257.2|259.66|257.06|0
1626386100000|2021-07-15 21:55:00|259.82|257.22|259.68|257.08|259.82|257.22|259.68|257.08|0
1626386400000|2021-07-15 22:00:00|259.51|256.91|259.43|256.83|260.38|257.78|259.27|256.67|0
1626386700000|2021-07-15 22:05:00|259.27|256.67|259.9|257.3|260.06|257.46|259.27|256.67|0
1626387000000|2021-07-15 22:10:00|259.74|257.14|260.22|257.62|260.22|257.62|259.58|256.98|0
1626387300000|2021-07-15 22:15:00|260.06|257.46|260.54|257.94|260.54|257.94|259.9|257.3|0
1626387600000|2021-07-15 22:20:00|260.38|257.78|260.69|258.09|260.69|258.09|260.22|257.62|0
1626387900000|2021-07-15 22:25:00|260.85|258.25|260.85|258.25|261.17|258.57|260.85|258.25|0
1626388200000|2021-07-15 22:30:00|260.93|258.33|260.53|257.93|260.93|258.33|260.53|257.93|0
1626388500000|2021-07-15 22:35:00|260.69|258.09|260.53|257.93|260.69|258.09|260.53|257.93|0
1626388800000|2021-07-15 22:40:00|260.69|258.09|260.61|258.01|260.69|258.09|260.53|257.93|0
1626389100000|2021-07-15 22:45:00|260.53|257.93|260.21|257.61|260.53|257.93|260.05|257.45|0
1626389400000|2021-07-15 22:50:00|260.37|257.77|260.05|257.45|260.37|257.77|259.73|257.13|0
1626389700000|2021-07-15 22:55:00|260.21|257.61|259.89|257.29|260.21|257.61|259.73|257.13|0
1626390000000|2021-07-15 23:00:00|259.73|257.13|259.73|257.13|259.88|257.28|259.41|256.81|0
1626390300000|2021-07-15 23:05:00|259.72|257.12|260.04|257.44|260.04|257.44|259.25|256.65|0
1626390600000|2021-07-15 23:10:00|259.96|257.36|259.56|256.96|259.96|257.36|259.56|256.96|0
1626390900000|2021-07-15 23:15:00|259.4|256.8|259.56|256.96|259.72|257.12|259.24|256.64|0
1626391200000|2021-07-15 23:20:00|259.48|256.88|259.24|256.64|259.56|256.96|259.24|256.64|0
1626391500000|2021-07-15 23:25:00|259.17|256.57|259.56|256.96|259.56|256.96|259.08|256.48|0
1626391800000|2021-07-15 23:30:00|259.72|257.12|260.35|257.75|260.35|257.75|259.72|257.12|0
1626392100000|2021-07-15 23:35:00|260.19|257.59|260.67|258.07|260.99|258.39|260.03|257.43|0
1626392400000|2021-07-15 23:40:00|260.83|258.23|262.1|259.5|262.1|259.5|260.51|257.91|0
1626392700000|2021-07-15 23:45:00|261.62|259.02|261.78|259.18|261.78|259.18|261.3|258.7|0
1626393000000|2021-07-15 23:50:00|261.7|259.1|262.26|259.66|262.42|259.82|261.62|259.02|0
1626393300000|2021-07-15 23:55:00|262.42|259.82|262.1|259.5|262.74|260.14|261.94|259.34|0
1626393600000|2021-07-16 00:00:00|262.42|259.82|262.9|260.3|263.22|260.62|262.26|259.66|0
1626393900000|2021-07-16 00:05:00|263.06|260.46|264.02|261.42|264.18|261.58|262.9|260.3|0
1626394200000|2021-07-16 00:10:00|263.86|261.26|261.13|258.53|263.86|261.26|260.98|258.38|0
1626394500000|2021-07-16 00:15:00|260.98|258.38|261.61|259.01|261.77|259.17|260.82|258.22|0
1626394800000|2021-07-16 00:20:00|261.77|259.17|259.54|256.94|262.25|259.65|259.38|256.78|0
1626395100000|2021-07-16 00:25:00|259.7|257.1|260.17|257.57|260.65|258.05|259.7|257.1|0
1626395400000|2021-07-16 00:30:00|260.33|257.73|260.65|258.05|260.97|258.37|260.01|257.41|0
1626395700000|2021-07-16 00:35:00|260.73|258.13|260.81|258.21|260.97|258.37|260.57|257.97|0
1626396000000|2021-07-16 00:40:00|260.97|258.37|262.72|260.12|263.04|260.44|260.97|258.37|0
1626396300000|2021-07-16 00:45:00|262.88|260.28|262.4|259.8|263.04|260.44|262.4|259.8|0
1626396600000|2021-07-16 00:50:00|262.56|259.96|261.92|259.32|262.56|259.96|261.76|259.16|0
1626396900000|2021-07-16 00:55:00|262.08|259.48|263.84|261.24|263.84|261.24|262.08|259.48|0
1626397200000|2021-07-16 01:00:00|264|261.4|264.48|261.88|265.12|262.52|263.92|261.32|0
1626397500000|2021-07-16 01:05:00|264.64|262.04|263.84|261.24|265.28|262.68|263.68|261.08|0
1626397800000|2021-07-16 01:10:00|263.76|261.16|263.99|261.39|263.99|261.39|263.19|260.59|0
1626398100000|2021-07-16 01:15:00|263.83|261.23|262.87|260.27|263.99|261.39|262.71|260.11|0
1626398400000|2021-07-16 01:20:00|262.71|260.11|263.35|260.75|263.67|261.07|262.71|260.11|0
1626398700000|2021-07-16 01:25:00|263.19|260.59|262.39|259.79|263.51|260.91|262.23|259.63|0
1626399000000|2021-07-16 01:30:00|262.23|259.63|262.23|259.63|262.55|259.95|261.43|258.83|0
1626399300000|2021-07-16 01:35:00|262.07|259.47|262.7|260.1|262.86|260.26|262.07|259.47|0
1626399600000|2021-07-16 01:40:00|262.63|260.03|262.54|259.94|263.02|260.42|262.47|259.87|0
1626399900000|2021-07-16 01:45:00|262.47|259.87|262.54|259.94|263.18|260.58|262.38|259.78|0
1626400200000|2021-07-16 01:50:00|262.46|259.86|262.86|260.26|263.02|260.42|262.06|259.46|0
1626400500000|2021-07-16 01:55:00|263.02|260.42|263.34|260.74|263.5|260.9|262.86|260.26|0
1626400800000|2021-07-16 02:00:00|263.18|260.58|262.86|260.26|263.66|261.06|262.86|260.26|0
1626401100000|2021-07-16 02:05:00|262.78|260.18|262.53|259.93|262.86|260.26|262.05|259.45|0
1626401400000|2021-07-16 02:10:00|262.37|259.77|261.89|259.29|262.94|260.34|261.89|259.29|0
1626401700000|2021-07-16 02:15:00|262.05|259.45|262.21|259.61|262.53|259.93|261.73|259.13|0
1626402000000|2021-07-16 02:20:00|262.37|259.77|262.21|259.61|262.37|259.77|262.05|259.45|0
1626402300000|2021-07-16 02:25:00|262.37|259.77|263.17|260.57|263.17|260.57|262.21|259.61|0
1626402600000|2021-07-16 02:30:00|263.09|260.49|262.68|260.08|263.09|260.49|262.53|259.93|0
1626402900000|2021-07-16 02:35:00|262.52|259.92|262.36|259.76|262.68|260.08|262.2|259.6|0
1626403200000|2021-07-16 02:40:00|262.2|259.6|262.04|259.44|262.52|259.92|262.04|259.44|0
1626403500000|2021-07-16 02:45:00|261.88|259.28|262.2|259.6|262.2|259.6|261.88|259.28|0
1626403800000|2021-07-16 02:50:00|262.36|259.76|261.88|259.28|262.36|259.76|261.88|259.28|0
1626404100000|2021-07-16 02:55:00|262.04|259.44|261.4|258.8|262.36|259.76|261.4|258.8|0
1626404400000|2021-07-16 03:00:00|261.24|258.64|261.08|258.48|261.24|258.64|260.28|257.68|0
1626404700000|2021-07-16 03:05:00|260.92|258.32|260.6|258|261.08|258.48|260.6|258|0
1626405000000|2021-07-16 03:10:00|260.68|258.08|260.59|257.99|260.76|258.16|260.12|257.52|0
1626405300000|2021-07-16 03:15:00|260.44|257.84|260.59|257.99|260.91|258.31|260.43|257.83|0
1626405600000|2021-07-16 03:20:00|260.43|257.83|260.27|257.67|260.59|257.99|260.27|257.67|0
1626405900000|2021-07-16 03:25:00|260.2|257.6|259.16|256.56|260.27|257.67|259.16|256.56|0
1626406200000|2021-07-16 03:30:00|259.08|256.48|257.57|254.97|259.08|256.48|256.94|254.34|0
1626406500000|2021-07-16 03:35:00|257.41|254.81|256.62|254.02|257.57|254.97|256.54|253.94|0
1626406800000|2021-07-16 03:40:00|256.7|254.1|257.41|254.81|257.41|254.81|256.62|254.02|0
1626407100000|2021-07-16 03:45:00|257.25|254.65|257.41|254.81|257.57|254.97|256.78|254.18|0
1626407400000|2021-07-16 03:50:00|257.49|254.89|258.04|255.44|258.2|255.6|257.41|254.81|0
1626407700000|2021-07-16 03:55:00|257.88|255.28|257.49|254.89|257.88|255.28|257.4|254.8|0
1626408000000|2021-07-16 04:00:00|257.56|254.96|257.09|254.49|257.56|254.96|257.09|254.49|0
1626408300000|2021-07-16 04:05:00|257.4|254.8|257.88|255.28|258.03|255.43|257.4|254.8|0
1626408600000|2021-07-16 04:10:00|257.87|255.27|257.72|255.12|258.03|255.43|257.72|255.12|0
1626408900000|2021-07-16 04:15:00|257.56|254.96|257.71|255.11|257.87|255.27|257.4|254.8|0
1626409200000|2021-07-16 04:20:00|257.87|255.27|257.71|255.11|258.03|255.43|257.55|254.95|0
1626409500000|2021-07-16 04:25:00|257.87|255.27|257.87|255.27|258.19|255.59|257.87|255.27|0
1626409800000|2021-07-16 04:30:00|257.71|255.11|257.39|254.79|257.71|255.11|257.23|254.63|0
1626410100000|2021-07-16 04:35:00|257.23|254.63|257.23|254.63|257.39|254.79|256.92|254.32|0
1626410400000|2021-07-16 04:40:00|257.31|254.71|257.23|254.63|257.55|254.95|257.07|254.47|0
1626410700000|2021-07-16 04:45:00|257.39|254.79|256.75|254.15|257.39|254.79|256.6|254|0
1626411000000|2021-07-16 04:50:00|256.91|254.31|257.23|254.63|257.39|254.79|256.91|254.31|0
1626411300000|2021-07-16 04:55:00|257.07|254.47|256.91|254.31|257.07|254.47|256.75|254.15|0
1626411600000|2021-07-16 05:00:00|256.75|254.15|256.28|253.68|256.75|254.15|255.8|253.2|0
1626411900000|2021-07-16 05:05:00|256.12|253.52|256.43|253.83|256.43|253.83|255.96|253.36|0
1626412200000|2021-07-16 05:10:00|256.27|253.67|256.43|253.83|256.59|253.99|256.12|253.52|0
1626412500000|2021-07-16 05:15:00|256.27|253.67|256.11|253.51|256.43|253.83|256.11|253.51|0
1626412800000|2021-07-16 05:20:00|255.96|253.36|256.43|253.83|256.59|253.99|255.95|253.35|0
1626413100000|2021-07-16 05:25:00|256.58|253.98|256.27|253.67|256.58|253.98|255.95|253.35|0
1626413400000|2021-07-16 05:30:00|256.11|253.51|255.95|253.35|256.11|253.51|255.79|253.19|0
1626413700000|2021-07-16 05:35:00|255.79|253.19|256.11|253.51|256.42|253.82|255.79|253.19|0
1626414000000|2021-07-16 05:40:00|256.26|253.66|256.42|253.82|256.42|253.82|256.1|253.5|0
1626414300000|2021-07-16 05:45:00|256.58|253.98|257.52|254.92|257.52|254.92|256.58|253.98|0
1626414600000|2021-07-16 05:50:00|257.37|254.77|257.05|254.45|257.37|254.77|256.73|254.13|0
1626414900000|2021-07-16 05:55:00|257.13|254.53|257.84|255.24|258.15|255.55|256.73|254.13|0
1626415200000|2021-07-16 06:00:00|258|255.4|259.9|257.3|259.9|257.3|257.84|255.24|0
1626415500000|2021-07-16 06:05:00|260.06|257.46|260.22|257.62|260.62|258.02|259.42|256.82|0
1626415800000|2021-07-16 06:10:00|259.9|257.3|258.78|256.18|260.06|257.46|258.63|256.03|0
1626416100000|2021-07-16 06:15:00|258.63|256.03|258.46|255.86|258.94|256.34|258.15|255.55|0
1626416400000|2021-07-16 06:20:00|258.31|255.71|257.2|254.6|258.31|255.71|256.88|254.28|0
1626416700000|2021-07-16 06:25:00|257.12|254.52|256.4|253.8|257.12|254.52|256.09|253.49|0
1626417000000|2021-07-16 06:30:00|256.25|253.65|257.12|254.52|257.19|254.59|256.09|253.49|0
1626417300000|2021-07-16 06:35:00|257.19|254.59|257.35|254.75|257.35|254.75|256.88|254.28|0
1626417600000|2021-07-16 06:40:00|257.43|254.83|256.56|253.96|257.51|254.91|256.56|253.96|0
1626417900000|2021-07-16 06:45:00|256.71|254.11|256.71|254.11|257.03|254.43|256.4|253.8|0
1626418200000|2021-07-16 06:50:00|256.64|254.04|255.76|253.16|257.19|254.59|255.76|253.16|0
1626418500000|2021-07-16 06:55:00|255.92|253.32|256.24|253.64|256.24|253.64|255.45|252.85|0
1626418800000|2021-07-16 07:00:00|256.08|253.48|257.82|255.22|257.82|255.22|254.82|252.22|0
1626419100000|2021-07-16 07:05:00|258.01|255.81|256.57|254.37|258.41|256.21|255.7|253.5|0
1626419400000|2021-07-16 07:10:00|256.41|254.21|254.68|252.48|256.88|254.68|254.05|251.85|0
1626419700000|2021-07-16 07:15:00|254.36|252.16|255.93|253.73|255.93|253.73|253.89|251.69|0
1626420000000|2021-07-16 07:20:00|255.77|253.57|255.3|253.1|255.93|253.73|254.67|252.47|0
1626420300000|2021-07-16 07:25:00|255.46|253.26|256.4|254.2|256.4|254.2|254.99|252.79|0
1626420600000|2021-07-16 07:30:00|256.24|254.04|255.61|253.41|256.72|254.52|255.61|253.41|0
1626420900000|2021-07-16 07:35:00|255.77|253.57|255.45|253.25|256.56|254.36|255.45|253.25|0
1626421200000|2021-07-16 07:40:00|255.53|253.33|256.08|253.88|256.24|254.04|255.14|252.94|0
1626421500000|2021-07-16 07:45:00|256.24|254.04|255.92|253.72|256.71|254.51|255.69|253.49|0
1626421800000|2021-07-16 07:50:00|256.08|253.88|256.39|254.19|256.71|254.51|255.92|253.72|0
1626422100000|2021-07-16 07:55:00|256.47|254.27|255.45|253.25|256.47|254.27|254.97|252.77|0
1626422400000|2021-07-16 08:00:00|255.68|253.48|256.39|254.19|256.86|254.66|255.13|252.93|0
1626422700000|2021-07-16 08:05:00|256.23|254.03|258.12|255.92|258.28|256.08|255.92|253.72|0
1626423000000|2021-07-16 08:10:00|258.28|256.08|257.17|254.97|258.44|256.24|256.86|254.66|0
1626423300000|2021-07-16 08:15:00|257.02|254.82|256.7|254.5|257.49|255.29|256.38|254.18|0
1626423600000|2021-07-16 08:20:00|256.78|254.58|257.96|255.76|258.68|256.48|256.7|254.5|0
1626423900000|2021-07-16 08:25:00|257.88|255.68|257.48|255.28|258.36|256.16|257.01|254.81|0
1626424200000|2021-07-16 08:30:00|257.57|255.37|256.06|253.86|257.8|255.6|256.06|253.86|0
1626424500000|2021-07-16 08:35:00|256.22|254.02|256.53|254.33|256.85|254.65|255.91|253.71|0
1626424800000|2021-07-16 08:40:00|256.69|254.49|256.06|253.86|256.69|254.49|256.06|253.86|0
1626425100000|2021-07-16 08:45:00|255.9|253.7|254.96|252.76|256.06|253.86|254.96|252.76|0
1626425400000|2021-07-16 08:50:00|254.8|252.6|254.96|252.76|255.35|253.15|254.64|252.44|0
1626425700000|2021-07-16 08:55:00|254.8|252.6|254.17|251.97|254.8|252.6|254.01|251.81|0
1626426000000|2021-07-16 09:00:00|254.33|252.13|254.48|252.28|255.42|253.22|254.17|251.97|0
1626426300000|2021-07-16 09:05:00|254.32|252.12|253.15|250.95|254.48|252.28|252.6|250.4|0
1626426600000|2021-07-16 09:10:00|253.23|251.03|252.13|249.93|253.38|251.18|251.97|249.77|0
1626426900000|2021-07-16 09:15:00|251.97|249.77|253.38|251.18|253.54|251.34|251.97|249.77|0
1626427200000|2021-07-16 09:20:00|253.46|251.26|252.91|250.71|253.69|251.49|252.6|250.4|0
1626427500000|2021-07-16 09:25:00|252.75|250.55|253.84|251.64|253.84|251.64|252.75|250.55|0
1626427800000|2021-07-16 09:30:00|253.69|251.49|253.84|251.64|254.16|251.96|253.53|251.33|0
1626428100000|2021-07-16 09:35:00|254|251.8|253.22|251.02|254|251.8|253.06|250.86|0
1626428400000|2021-07-16 09:40:00|253.37|251.17|253.53|251.33|253.84|251.64|252.75|250.55|0
1626428700000|2021-07-16 09:45:00|253.61|251.41|253.68|251.48|254|251.8|253.21|251.01|0
1626429000000|2021-07-16 09:50:00|253.52|251.32|253.99|251.79|253.99|251.79|252.74|250.54|0
1626429300000|2021-07-16 09:55:00|254.15|251.95|252.74|250.54|254.78|252.58|252.74|250.54|0
1626429600000|2021-07-16 10:00:00|252.82|250.62|252.89|250.69|253.36|251.16|251.96|249.76|0
1626429900000|2021-07-16 10:05:00|252.97|250.77|253.83|251.63|253.99|251.79|252.35|250.15|0
1626430200000|2021-07-16 10:10:00|253.99|251.79|254.6|252.4|255.78|253.58|253.97|251.77|0
1626430500000|2021-07-16 10:15:00|254.44|252.24|255.54|253.34|256.17|253.97|254.44|252.24|0
1626430800000|2021-07-16 10:20:00|255.7|253.5|255.38|253.18|256.33|254.13|255.07|252.87|0
1626431100000|2021-07-16 10:25:00|255.54|253.34|255.06|252.86|255.85|253.65|254.59|252.39|0
1626431400000|2021-07-16 10:30:00|255.22|253.02|254.9|252.7|255.38|253.18|254.51|252.31|0
1626431700000|2021-07-16 10:35:00|254.59|252.39|254.59|252.39|255.22|253.02|254.59|252.39|0
1626432000000|2021-07-16 10:40:00|254.75|252.55|253.02|250.82|254.9|252.7|253.02|250.82|0
1626432300000|2021-07-16 10:45:00|253.17|250.97|253.17|250.97|253.33|251.13|252.39|250.19|0
1626432600000|2021-07-16 10:50:00|253.02|250.82|253.01|250.81|253.33|251.13|252.54|250.34|0
1626432900000|2021-07-16 10:55:00|253.17|250.97|252.39|250.19|253.33|251.13|252.23|250.03|0
1626433200000|2021-07-16 11:00:00|252.07|249.87|251.92|249.72|252.23|250.03|251.76|249.56|0
1626433500000|2021-07-16 11:05:00|251.76|249.56|252.31|250.11|252.38|250.18|251.6|249.4|0
1626433800000|2021-07-16 11:10:00|252.38|250.18|252.54|250.34|253.16|250.96|252.07|249.87|0
1626434100000|2021-07-16 11:15:00|252.69|250.49|252.22|250.02|252.69|250.49|251.76|249.56|0
1626434400000|2021-07-16 11:20:00|252.07|249.87|252.22|250.02|252.69|250.49|251.84|249.64|0
1626434700000|2021-07-16 11:25:00|252.06|249.86|252.69|250.49|252.85|250.65|252.06|249.86|0
1626435000000|2021-07-16 11:30:00|252.85|250.65|252.69|250.49|253.31|251.11|252.22|250.02|0
1626435300000|2021-07-16 11:35:00|252.84|250.64|253.47|251.27|253.47|251.27|252.06|249.86|0
1626435600000|2021-07-16 11:40:00|253.55|251.35|252.68|250.48|253.63|251.43|252.53|250.33|0
1626435900000|2021-07-16 11:45:00|252.84|250.64|252.68|250.48|253.31|251.11|252.53|250.33|0
1626436200000|2021-07-16 11:50:00|252.53|250.33|252.52|250.32|252.84|250.64|252.21|250.01|0
1626436500000|2021-07-16 11:55:00|252.37|250.17|252.21|250.01|252.52|250.32|252.21|250.01|0
1626436800000|2021-07-16 12:00:00|252.05|249.85|251.58|249.38|252.36|250.16|251.58|249.38|0
1626437100000|2021-07-16 12:05:00|251.74|249.54|252.05|249.85|252.36|250.16|251.58|249.38|0
1626437400000|2021-07-16 12:10:00|251.89|249.69|250.96|248.76|251.89|249.69|250.96|248.76|0
1626437700000|2021-07-16 12:15:00|251.11|248.91|250.64|248.44|251.11|248.91|249.87|247.67|0
1626438000000|2021-07-16 12:20:00|250.49|248.29|250.33|248.13|250.64|248.44|250.02|247.82|0
1626438300000|2021-07-16 12:25:00|250.17|247.97|250.64|248.44|250.64|248.44|249.71|247.51|0
1626438600000|2021-07-16 12:30:00|250.48|248.28|250.29|248.09|251.21|249.01|248.9|246.7|0
1626438900000|2021-07-16 12:35:00|250.44|248.24|249.04|246.84|250.44|248.24|248.73|246.53|0
1626439200000|2021-07-16 12:40:00|248.89|246.69|248.42|246.22|249.04|246.84|248.42|246.22|0
1626439500000|2021-07-16 12:45:00|248.58|246.38|248.57|246.37|248.73|246.53|248.42|246.22|0
1626439800000|2021-07-16 12:50:00|248.73|246.53|248.57|246.37|248.73|246.53|248.42|246.22|0
1626440100000|2021-07-16 12:55:00|248.73|246.53|248.65|246.45|249.04|246.84|248.5|246.3|0
1626440400000|2021-07-16 13:00:00|248.5|246.3|248.03|245.83|248.5|246.3|247.88|245.68|0
1626440700000|2021-07-16 13:05:00|248.19|245.99|248.18|245.98|248.58|246.38|248.18|245.98|0
1626441000000|2021-07-16 13:10:00|248.34|246.14|248.03|245.83|248.96|246.76|248.03|245.83|0
1626441300000|2021-07-16 13:15:00|247.87|245.67|246.63|244.43|247.87|245.67|246.48|244.28|0
1626441600000|2021-07-16 13:20:00|246.79|244.59|246.63|244.43|247.25|245.05|246.32|244.12|0
1626441900000|2021-07-16 13:25:00|246.17|243.97|247.4|245.2|247.56|245.36|246.01|243.81|0
1626442200000|2021-07-16 13:30:00|247.71|245.51|248.18|245.98|248.95|246.75|247.56|245.36|0
1626442500000|2021-07-16 13:35:00|248.02|245.82|249.42|247.22|249.73|247.53|247.87|245.67|0
1626442800000|2021-07-16 13:40:00|249.57|247.37|252.23|250.03|252.38|250.18|249.42|247.22|0
1626443100000|2021-07-16 13:45:00|252.38|250.18|252.85|250.65|253.64|251.44|250.66|248.46|0
1626443400000|2021-07-16 13:50:00|252.7|250.5|253.32|251.12|254.42|252.22|252.7|250.5|0
1626443700000|2021-07-16 13:55:00|253.17|250.97|252.69|250.49|253.95|251.75|252.54|250.34|0
1626444000000|2021-07-16 14:00:00|252.62|250.42|254.58|252.38|255.52|253.32|252.22|250.02|0
1626444300000|2021-07-16 14:05:00|254.26|252.06|255.52|253.32|256|253.8|254.1|251.9|0
1626444600000|2021-07-16 14:10:00|255.84|253.64|259.33|257.13|260.29|258.09|255.36|253.16|0
1626444900000|2021-07-16 14:15:00|259.65|257.45|259.21|257.01|260.28|258.08|257.16|254.96|0
1626445200000|2021-07-16 14:20:00|259.37|257.17|264.64|262.44|265.12|262.92|259.05|256.85|0
1626445500000|2021-07-16 14:25:00|264.32|262.12|265.8|263.6|266.57|264.37|263.19|260.99|0
1626445800000|2021-07-16 14:30:00|266.28|264.08|263.39|261.19|266.28|264.08|261.95|259.75|0
1626446100000|2021-07-16 14:35:00|263.87|261.67|262.91|260.71|265.96|263.76|262.59|260.39|0
1626446400000|2021-07-16 14:40:00|263.07|260.87|264.99|262.79|265.72|263.52|263.06|260.86|0
1626446700000|2021-07-16 14:45:00|264.83|262.63|263.86|261.66|265.79|263.59|263.54|261.34|0
1626447000000|2021-07-16 14:50:00|263.7|261.5|261.3|259.1|263.7|261.5|260.67|258.47|0
1626447300000|2021-07-16 14:55:00|260.98|258.78|262.58|260.38|263.7|261.5|260.35|258.15|0
1626447600000|2021-07-16 15:00:00|262.42|260.22|265.79|263.59|265.79|263.59|261.62|259.42|0
1626447900000|2021-07-16 15:05:00|265.55|263.35|264.98|262.78|267.4|265.2|263.54|261.34|0
1626448200000|2021-07-16 15:10:00|265.3|263.1|265.87|263.67|266.11|263.91|263.7|261.5|0
1626448500000|2021-07-16 15:15:00|265.62|263.42|265.3|263.1|268.05|265.85|264.5|262.3|0
1626448800000|2021-07-16 15:20:00|265.46|263.26|265.62|263.42|265.78|263.58|263.69|261.49|0
1626449100000|2021-07-16 15:25:00|265.78|263.58|266.91|264.71|267.07|264.87|264.33|262.13|0
1626449400000|2021-07-16 15:30:00|267.07|264.87|263.53|261.33|267.23|265.03|263.53|261.33|0
1626449700000|2021-07-16 15:35:00|263.69|261.49|263.53|261.33|264.65|262.45|262.73|260.53|0
1626450000000|2021-07-16 15:40:00|263.37|261.17|265.29|263.09|265.45|263.25|263.21|261.01|0
1626450300000|2021-07-16 15:45:00|265.13|262.93|265.93|263.73|267.39|265.19|264.65|262.45|0
1626450600000|2021-07-16 15:50:00|265.77|263.57|263.2|261|266.26|264.06|263.2|261|0
1626450900000|2021-07-16 15:55:00|263.36|261.16|263.52|261.32|263.68|261.48|262.4|260.2|0
1626451200000|2021-07-16 16:00:00|263.36|261.16|261.6|259.4|263.84|261.64|261.28|259.08|0
1626451500000|2021-07-16 16:05:00|261.44|259.24|260.64|258.44|261.92|259.72|260.48|258.28|0
1626451800000|2021-07-16 16:10:00|260.48|258.28|260.8|258.6|261.28|259.08|260.48|258.28|0
1626452100000|2021-07-16 16:15:00|260.64|258.44|260|257.8|260.96|258.76|259.68|257.48|0
1626452400000|2021-07-16 16:20:00|259.84|257.64|261.27|259.07|261.27|259.07|259.68|257.48|0
1626452700000|2021-07-16 16:25:00|261.11|258.91|262.23|260.03|262.23|260.03|260.63|258.43|0
1626453000000|2021-07-16 16:30:00|262.07|259.87|261.59|259.39|262.71|260.51|261.27|259.07|0
1626453300000|2021-07-16 16:35:00|261.43|259.23|263.02|260.82|263.02|260.82|260.95|258.75|0
1626453600000|2021-07-16 16:40:00|262.86|260.66|262.86|260.66|263.5|261.3|262.38|260.18|0
1626453900000|2021-07-16 16:45:00|263.02|260.82|263.5|261.3|264.14|261.94|262.7|260.5|0
1626454200000|2021-07-16 16:50:00|263.66|261.46|262.38|260.18|263.66|261.46|261.74|259.54|0
1626454500000|2021-07-16 16:55:00|262.22|260.02|263.02|260.82|263.02|260.82|261.58|259.38|0
1626454800000|2021-07-16 17:00:00|262.86|260.66|261.9|259.7|263.66|261.46|261.66|259.46|0
1626455100000|2021-07-16 17:05:00|261.74|259.54|261.26|259.06|262.22|260.02|260.94|258.74|0
1626455400000|2021-07-16 17:10:00|261.42|259.22|261.25|259.05|261.89|259.69|261.25|259.05|0
1626455700000|2021-07-16 17:15:00|261.41|259.21|261.09|258.89|261.73|259.53|260.62|258.42|0
1626456000000|2021-07-16 17:20:00|261.18|258.98|262.53|260.33|263.01|260.81|261.09|258.89|0
1626456300000|2021-07-16 17:25:00|262.37|260.17|263.65|261.45|263.81|261.61|262.37|260.17|0
1626456600000|2021-07-16 17:30:00|263.81|261.61|265.74|263.54|265.74|263.54|263.65|261.45|0
1626456900000|2021-07-16 17:35:00|265.9|263.7|265.25|263.05|266.7|264.5|264.77|262.57|0
1626457200000|2021-07-16 17:40:00|265.41|263.21|267.22|265.02|267.71|265.51|265.09|262.89|0
1626457500000|2021-07-16 17:45:00|267.39|265.19|266.9|264.7|267.39|265.19|265.77|263.57|0
1626457800000|2021-07-16 17:50:00|267.06|264.86|265.93|263.73|267.22|265.02|265.93|263.73|0
1626458100000|2021-07-16 17:55:00|266.02|263.82|266.9|264.7|267.06|264.86|265.61|263.41|0
1626458400000|2021-07-16 18:00:00|266.74|264.54|269|266.8|269.81|267.61|266.74|264.54|0
1626458700000|2021-07-16 18:05:00|268.83|266.63|268.51|266.31|269.97|267.77|268.19|265.99|0
1626459000000|2021-07-16 18:10:00|268.35|266.15|269.15|266.95|270.29|268.09|268.35|266.15|0
1626459300000|2021-07-16 18:15:00|268.83|266.63|267.37|265.17|269.32|267.12|266.73|264.53|0
1626459600000|2021-07-16 18:20:00|267.54|265.34|268.02|265.82|268.5|266.3|267.21|265.01|0
1626459900000|2021-07-16 18:25:00|267.69|265.49|270.28|268.08|270.28|268.08|267.53|265.33|0
1626460200000|2021-07-16 18:30:00|270.93|268.73|271.91|269.71|272.4|270.2|269.15|266.95|0
1626460500000|2021-07-16 18:35:00|271.58|269.38|272.23|270.03|272.72|270.52|270.77|268.57|0
1626460800000|2021-07-16 18:40:00|272.56|270.36|272.89|270.69|273.87|271.67|271.26|269.06|0
1626461100000|2021-07-16 18:45:00|273.21|271.01|273.87|271.67|274.03|271.83|272.23|270.03|0
1626461400000|2021-07-16 18:50:00|274.03|271.83|273.37|271.17|274.19|271.99|272.88|270.68|0
1626461700000|2021-07-16 18:55:00|273.21|271.01|273.21|271.01|273.54|271.34|272.23|270.03|0
1626462000000|2021-07-16 19:00:00|273.04|270.84|276.49|274.29|276.49|274.29|273.04|270.84|0
1626462300000|2021-07-16 19:05:00|276.65|274.45|275.66|273.46|277.31|275.11|275.17|272.97|0
1626462600000|2021-07-16 19:10:00|275.5|273.3|274.68|272.48|277.31|275.11|274.68|272.48|0
1626462900000|2021-07-16 19:15:00|275.17|272.97|272.38|270.18|275.66|273.46|272.38|270.18|0
1626463200000|2021-07-16 19:20:00|272.55|270.35|274.34|272.14|274.51|272.31|272.55|270.35|0
1626463500000|2021-07-16 19:25:00|274.18|271.98|275.82|273.62|276.15|273.95|274.18|271.98|0
1626463800000|2021-07-16 19:30:00|275.98|273.78|277.13|274.93|277.47|275.27|272.89|270.69|0
1626464100000|2021-07-16 19:35:00|277.29|275.09|278.28|276.08|278.94|276.74|277.13|274.93|0
1626464400000|2021-07-16 19:40:00|277.95|275.75|279.43|277.23|279.59|277.39|276.3|274.1|0
1626464700000|2021-07-16 19:45:00|279.59|277.39|281.91|279.71|282.41|280.21|278.93|276.73|0
1626465000000|2021-07-16 19:50:00|282.08|279.88|279.59|277.39|282.41|280.21|279.43|277.23|0
1626465300000|2021-07-16 19:55:00|280.09|277.89|279.59|277.39|281.24|279.04|278.11|275.91|0
1626465600000|2021-07-16 20:00:00|279.42|277.22|279.92|277.72|280.75|278.55|277.78|275.58|0
1626465900000|2021-07-16 20:05:00|279.75|277.55|280.91|278.71|280.91|278.71|279.09|276.89|0
1626466200000|2021-07-16 20:10:00|281.07|278.87|282.07|279.87|282.4|280.2|280.41|278.21|0
1626678300000|2021-07-19 07:05:00|288.63|286.43|294.05|291.85|294.9|292.7|288.63|286.43|0
1626678600000|2021-07-19 07:10:00|293.71|291.51|292.19|289.99|294.9|292.7|292.19|289.99|0
1626678900000|2021-07-19 07:15:00|292.02|289.82|290|287.8|292.7|290.5|289.42|287.22|0
1626679200000|2021-07-19 07:20:00|290.17|287.97|292.19|289.99|293.2|291|289.16|286.96|0
1626679500000|2021-07-19 07:25:00|292.53|290.33|291.51|289.31|293.88|291.68|291.51|289.31|0
1626679800000|2021-07-19 07:30:00|291.85|289.65|294.55|292.35|294.89|292.69|291.43|289.23|0
1626680100000|2021-07-19 07:35:00|294.72|292.52|297.09|294.89|297.44|295.24|294.72|292.52|0
1626680400000|2021-07-19 07:40:00|297.43|295.23|295.38|293.18|297.77|295.57|294.87|292.67|0
1626680700000|2021-07-19 07:45:00|295.21|293.01|295.88|293.68|297.41|295.21|295.04|292.84|0
1626681000000|2021-07-19 07:50:00|295.71|293.51|295.12|292.92|296.9|294.7|293.68|291.48|0
1626681300000|2021-07-19 07:55:00|295.2|293|295.54|293.34|296.05|293.85|294.53|292.33|0
1626681600000|2021-07-19 08:00:00|295.2|293|292|289.8|295.2|293|290.82|288.62|0
1626681900000|2021-07-19 08:05:00|292.16|289.96|293.6|291.4|293.85|291.65|291.99|289.79|0
1626682200000|2021-07-19 08:10:00|293.68|291.48|290.98|288.78|293.85|291.65|290.65|288.45|0
1626682500000|2021-07-19 08:15:00|291.15|288.95|290.57|288.37|292.06|289.86|289.73|287.53|0
1626682800000|2021-07-19 08:20:00|290.4|288.2|290.74|288.54|290.91|288.71|289.05|286.85|0
1626683100000|2021-07-19 08:25:00|290.57|288.37|292.77|290.57|292.77|290.57|290.23|288.03|0
1626683400000|2021-07-19 08:30:00|292.6|290.4|294.8|292.6|294.8|292.6|292.26|290.06|0
1626683700000|2021-07-19 08:35:00|294.46|292.26|300.78|298.58|300.78|298.58|294.46|292.26|0
1626684000000|2021-07-19 08:40:00|300.95|298.75|298.72|296.52|300.95|298.75|297.35|295.15|0
1626684300000|2021-07-19 08:45:00|298.89|296.69|299.58|297.38|301.12|298.92|298.72|296.52|0
1626684600000|2021-07-19 08:50:00|299.75|297.55|300.78|298.58|301.64|299.44|299.58|297.38|0
1626684900000|2021-07-19 08:55:00|300.95|298.75|303.27|301.07|303.64|301.44|300.72|298.52|0
1626685200000|2021-07-19 09:00:00|303.1|300.9|301.73|299.53|304.64|302.44|301.73|299.53|0
1626685500000|2021-07-19 09:05:00|301.56|299.36|301.73|299.53|302.41|300.21|300.53|298.33|0
1626685800000|2021-07-19 09:10:00|301.56|299.36|302.84|300.64|304.12|301.92|301.56|299.36|0
1626686100000|2021-07-19 09:15:00|302.92|300.72|302.07|299.87|303.27|301.07|301.13|298.93|0
1626686400000|2021-07-19 09:20:00|301.89|299.69|301.55|299.35|303.95|301.75|301.38|299.18|0
1626686700000|2021-07-19 09:25:00|301.38|299.18|302.4|300.2|302.58|300.38|301.21|299.01|0
1626687000000|2021-07-19 09:30:00|302.58|300.38|303.43|301.23|303.95|301.75|302.06|299.86|0
1626687300000|2021-07-19 09:35:00|303.6|301.4|302.15|299.95|303.94|301.74|302.15|299.95|0
1626687600000|2021-07-19 09:40:00|301.89|299.69|299.84|297.64|302.74|300.54|298.82|296.62|0
1626687900000|2021-07-19 09:45:00|300.01|297.81|300.35|298.15|301.03|298.83|299.5|297.3|0
1626688200000|2021-07-19 09:50:00|300.27|298.07|300.69|298.49|301.37|299.17|300.01|297.81|0
1626688500000|2021-07-19 09:55:00|300.52|298.32|299.92|297.72|301.2|299|298.99|296.79|0
1626688800000|2021-07-19 10:00:00|299.66|297.46|302.22|300.02|302.22|300.02|298.81|296.61|0
1626689100000|2021-07-19 10:05:00|302.39|300.19|303.76|301.56|304.54|302.34|301.88|299.68|0
1626689400000|2021-07-19 10:10:00|303.59|301.39|304.79|302.59|304.79|302.59|303.59|301.39|0
1626689700000|2021-07-19 10:15:00|304.62|302.42|303.59|301.39|305.48|303.28|303.07|300.87|0
1626690000000|2021-07-19 10:20:00|303.41|301.21|303.41|301.21|303.93|301.73|302.56|300.36|0
1626690300000|2021-07-19 10:25:00|302.9|300.7|302.56|300.36|303.24|301.04|302.21|300.01|0
1626690600000|2021-07-19 10:30:00|302.73|300.53|301.7|299.5|303.07|300.87|301.7|299.5|0
1626690900000|2021-07-19 10:35:00|301.87|299.67|304.35|302.15|304.61|302.41|301.7|299.5|0
1626691200000|2021-07-19 10:40:00|304.27|302.07|304.95|302.75|305.12|302.92|303.41|301.21|0
1626691500000|2021-07-19 10:45:00|304.78|302.58|303.75|301.55|305.64|303.44|302.72|300.52|0
1626691800000|2021-07-19 10:50:00|303.92|301.72|304.35|302.15|305.46|303.26|303.92|301.72|0
1626692100000|2021-07-19 10:55:00|304.26|302.06|304.09|301.89|305.29|303.09|303.75|301.55|0
1626692400000|2021-07-19 11:00:00|304.26|302.06|305.8|303.6|306.15|303.95|302.54|300.34|0
1626692700000|2021-07-19 11:05:00|305.46|303.26|306.49|304.29|306.49|304.29|304.52|302.32|0
1626693000000|2021-07-19 11:10:00|306.66|304.46|307.18|304.98|307.35|305.15|305.8|303.6|0
1626693300000|2021-07-19 11:15:00|307.35|305.15|307.15|304.95|309.24|307.04|305.8|303.6|0
1626693600000|2021-07-19 11:20:00|306.98|304.78|307.67|305.47|307.67|305.47|306.64|304.44|0
1626693900000|2021-07-19 11:25:00|307.84|305.64|311.12|308.92|311.29|309.09|307.32|305.12|0
1626694200000|2021-07-19 11:30:00|311.29|309.09|315.64|313.44|315.81|313.61|311.12|308.92|0
1626694500000|2021-07-19 11:35:00|315.55|313.35|314.76|312.56|315.64|313.44|313.55|311.35|0
1626694800000|2021-07-19 11:40:00|315.11|312.91|318.81|316.61|319.15|316.95|314.37|312.17|0
1626695100000|2021-07-19 11:45:00|318.63|316.43|316.2|314|319.85|317.65|315.85|313.65|0
1626695400000|2021-07-19 11:50:00|316.37|314.17|317.24|315.04|319.15|316.95|315.85|313.65|0
1626695700000|2021-07-19 11:55:00|317.41|315.21|314.98|312.78|317.41|315.21|314.81|312.61|0
1626696000000|2021-07-19 12:00:00|314.81|312.61|317.23|315.03|317.23|315.03|314.38|312.18|0
1626696300000|2021-07-19 12:05:00|317.41|315.21|318.8|316.6|319.32|317.12|315.84|313.64|0
1626696600000|2021-07-19 12:10:00|318.97|316.77|318.8|316.6|319.67|317.47|317.75|315.55|0
1626696900000|2021-07-19 12:15:00|318.62|316.42|319.41|317.21|322.11|319.91|318.62|316.42|0
1626697200000|2021-07-19 12:20:00|319.32|317.12|319.66|317.46|322.29|320.09|319.32|317.12|0
1626697500000|2021-07-19 12:25:00|319.84|317.64|319.49|317.29|320.71|318.51|318.79|316.59|0
1626697800000|2021-07-19 12:30:00|319.84|317.64|318.09|315.89|320.54|318.34|317.92|315.72|0
1626698100000|2021-07-19 12:35:00|317.74|315.54|320.71|318.51|320.88|318.68|317.05|314.85|0
1626698400000|2021-07-19 12:40:00|320.53|318.33|317.45|315.25|321.76|319.56|317.45|315.25|0
1626698700000|2021-07-19 12:45:00|318.15|315.95|316.75|314.55|319.9|317.7|316.75|314.55|0
1626699000000|2021-07-19 12:50:00|316.92|314.72|314.66|312.46|316.92|314.72|314.48|312.28|0
1626699300000|2021-07-19 12:55:00|315|312.8|317.27|315.07|317.27|315.07|314.83|312.63|0
1626699600000|2021-07-19 13:00:00|317.62|315.42|320.42|318.22|320.42|318.22|317.09|314.89|0
1626699900000|2021-07-19 13:05:00|320.07|317.87|319.89|317.69|320.77|318.57|319.01|316.81|0
1626700200000|2021-07-19 13:10:00|319.81|317.61|320.42|318.22|321.47|319.27|319.01|316.81|0
1626700500000|2021-07-19 13:15:00|320.59|318.39|320.59|318.39|321.65|319.45|320.06|317.86|0
1626700800000|2021-07-19 13:20:00|320.41|318.21|318.66|316.46|320.94|318.74|318.66|316.46|0
1626701100000|2021-07-19 13:25:00|319.01|316.81|318.92|316.72|319.18|316.98|317.61|315.41|0
1626701400000|2021-07-19 13:30:00|318.66|316.46|321.46|319.26|322.52|320.32|315.17|312.97|0
1626701700000|2021-07-19 13:35:00|321.29|319.09|319|316.8|322.52|320.32|316.56|314.36|0
1626702000000|2021-07-19 13:40:00|319.35|317.15|316.21|314.01|325.17|322.97|316.03|313.83|0
1626702300000|2021-07-19 13:45:00|316.55|314.35|323.22|321.02|323.22|321.02|316.21|314.01|0
1626702600000|2021-07-19 13:50:00|323.75|321.55|331.21|329.01|332.29|330.09|323.75|321.55|0
1626702900000|2021-07-19 13:55:00|330.86|328.66|331.84|329.64|334.62|332.42|329.07|326.87|0
1626703200000|2021-07-19 14:00:00|332.29|330.09|333.54|331.34|338.04|335.84|332.29|330.09|0
1626703500000|2021-07-19 14:05:00|333.9|331.7|334.26|332.06|335.7|333.5|331.39|329.19|0
1626703800000|2021-07-19 14:10:00|334.98|332.78|340.22|338.02|340.22|338.02|333.05|330.85|0
1626704100000|2021-07-19 14:15:00|340.05|337.85|343.99|341.79|347.42|345.22|339.87|337.67|0
1626704400000|2021-07-19 14:20:00|344.53|342.33|341.3|339.1|346.33|344.13|340.94|338.74|0
1626704700000|2021-07-19 14:25:00|341.65|339.45|339.36|337.16|344.53|342.33|339.01|336.81|0
1626705000000|2021-07-19 14:30:00|339.54|337.34|342.04|339.84|344.19|341.99|339.54|337.34|0
1626705300000|2021-07-19 14:35:00|341.5|339.3|340.43|338.23|345.98|343.78|340.25|338.05|0
1626705600000|2021-07-19 14:40:00|340.25|338.05|336.51|334.31|342.13|339.93|336.51|334.31|0
1626705900000|2021-07-19 14:45:00|337.4|335.2|335.8|333.6|337.58|335.38|335.1|332.9|0
1626706200000|2021-07-19 14:50:00|335.45|333.25|337.86|335.66|337.86|335.66|332.26|330.06|0
1626706500000|2021-07-19 14:55:00|337.68|335.48|334.62|332.42|339.84|337.64|334.27|332.07|0
1626706800000|2021-07-19 15:00:00|334.44|332.24|329.8|327.6|338.49|336.29|329.27|327.07|0
1626707100000|2021-07-19 15:05:00|329.98|327.78|328.38|326.18|330.69|328.49|328.03|325.83|0
1626707400000|2021-07-19 15:10:00|328.56|326.36|329.44|327.24|329.98|327.78|327.85|325.65|0
1626707700000|2021-07-19 15:15:00|329.27|327.07|329.44|327.24|329.44|327.24|327.14|324.94|0
1626708000000|2021-07-19 15:20:00|328.73|326.53|333.36|331.16|333.72|331.52|328.55|326.35|0
1626708300000|2021-07-19 15:25:00|333.54|331.34|332.44|330.24|334.61|332.41|331.22|329.02|0
1626708600000|2021-07-19 15:30:00|332.26|330.06|325.98|323.78|333.07|330.87|324.74|322.54|0
1626708900000|2021-07-19 15:35:00|325.81|323.61|326.87|324.67|328.66|326.46|324.92|322.72|0
1626709200000|2021-07-19 15:40:00|326.7|324.5|324.38|322.18|328.12|325.92|324.2|322|0
1626709500000|2021-07-19 15:45:00|324.56|322.36|325.45|323.25|325.62|323.42|323.31|321.11|0
1626709800000|2021-07-19 15:50:00|325.09|322.89|326.87|324.67|328.12|325.92|324.2|322|0
1626710100000|2021-07-19 15:55:00|327.05|324.85|326.69|324.49|327.58|325.38|323.66|321.46|0
1626710400000|2021-07-19 16:00:00|326.51|324.31|333.51|331.31|333.69|331.49|326.51|324.31|0
1626710700000|2021-07-19 16:05:00|333.87|331.67|337.73|335.53|337.73|335.53|332.82|330.62|0
1626711000000|2021-07-19 16:10:00|337.91|335.71|337.37|335.17|338.63|336.43|336.47|334.27|0
1626711300000|2021-07-19 16:15:00|337.46|335.26|337.01|334.81|338.18|335.98|335.04|332.84|0
1626711600000|2021-07-19 16:20:00|337.55|335.35|336.47|334.27|339.89|337.69|335.93|333.73|0
1626711900000|2021-07-19 16:25:00|336.65|334.45|339.53|337.33|340.07|337.87|334.5|332.3|0
1626712200000|2021-07-19 16:30:00|339.89|337.69|341.97|339.77|342.78|340.58|339.71|337.51|0
1626712500000|2021-07-19 16:35:00|342.06|339.86|344.05|341.85|344.05|341.85|341.87|339.67|0
1626712800000|2021-07-19 16:40:00|343.5|341.3|349.35|347.15|349.35|347.15|343.32|341.12|0
1626713100000|2021-07-19 16:45:00|349.26|347.06|348.34|346.14|349.44|347.24|346.71|344.51|0
1626713400000|2021-07-19 16:50:00|348.53|346.33|346.35|344.15|349.98|347.78|345.08|342.88|0
1626713700000|2021-07-19 16:55:00|346.53|344.33|345.26|343.06|347.98|345.78|345.26|343.06|0
1626714000000|2021-07-19 17:00:00|345.98|343.78|343.99|341.79|346.89|344.69|342.19|339.99|0
1626714300000|2021-07-19 17:05:00|344.54|342.34|341.65|339.45|346.16|343.96|341.47|339.27|0
1626714600000|2021-07-19 17:10:00|341.47|339.27|343.44|341.24|343.81|341.61|340.92|338.72|0
1626714900000|2021-07-19 17:15:00|342.9|340.7|343.44|341.24|343.44|341.24|340.55|338.35|0
1626715200000|2021-07-19 17:20:00|343.62|341.42|345.07|342.87|346.52|344.32|342.72|340.52|0
1626715500000|2021-07-19 17:25:00|345.25|343.05|347.98|345.78|348.89|346.69|344.71|342.51|0
1626715800000|2021-07-19 17:30:00|349.44|347.24|351.11|348.91|351.84|349.64|348.89|346.69|0
1626716100000|2021-07-19 17:35:00|350.75|348.55|348.38|346.18|350.75|348.55|346.2|344|0
1626716400000|2021-07-19 17:40:00|348.2|346|349.11|346.91|350.56|348.36|346.84|344.64|0
1626716700000|2021-07-19 17:45:00|349.02|346.82|350.74|348.54|350.74|348.54|346.2|344|0
1626717000000|2021-07-19 17:50:00|350.56|348.36|347.1|344.9|351.47|349.27|346.74|344.54|0
1626717300000|2021-07-19 17:55:00|346.74|344.54|350.56|348.36|351.29|349.09|345.47|343.27|0
1626717600000|2021-07-19 18:00:00|350.92|348.72|344.2|342|350.92|348.72|343.12|340.92|0
1626717900000|2021-07-19 18:05:00|344.02|341.82|348.74|346.54|348.74|346.54|343.84|341.64|0
1626718200000|2021-07-19 18:10:00|348.2|346|345.29|343.09|348.38|346.18|343.11|340.91|0
1626718500000|2021-07-19 18:15:00|344.74|342.54|342.39|340.19|346.38|344.18|342.39|340.19|0
1626718800000|2021-07-19 18:20:00|342.21|340.01|343.29|341.09|343.29|341.09|340.94|338.74|0
1626719100000|2021-07-19 18:25:00|343.11|340.91|342.02|339.82|344.74|342.54|341.84|339.64|0
1626719400000|2021-07-19 18:30:00|341.84|339.64|344.74|342.54|346.55|344.35|341.66|339.46|0
1626719700000|2021-07-19 18:35:00|344.01|341.81|349.83|347.63|350.56|348.36|344.01|341.81|0
1626720000000|2021-07-19 18:40:00|350.01|347.81|351.27|349.07|351.82|349.62|348.73|346.53|0
1626720300000|2021-07-19 18:45:00|350.91|348.71|348.54|346.34|351.82|349.62|348.36|346.16|0
1626720600000|2021-07-19 18:50:00|348.72|346.52|349.26|347.06|351.27|349.07|347.09|344.89|0
1626720900000|2021-07-19 18:55:00|349.45|347.25|348.72|346.52|349.63|347.43|345.09|342.89|0
1626721200000|2021-07-19 19:00:00|349.08|346.88|345.63|343.43|350.54|348.34|345.63|343.43|0
1626721500000|2021-07-19 19:05:00|345.99|343.79|344.19|341.99|348.17|345.97|343.46|341.26|0
1626721800000|2021-07-19 19:10:00|344.37|342.17|344.73|342.53|345.81|343.61|341.4|339.2|0
1626722100000|2021-07-19 19:15:00|345.09|342.89|349.07|346.87|349.07|346.87|344.18|341.98|0
1626722400000|2021-07-19 19:20:00|348.71|346.51|350.16|347.96|350.35|348.15|347.26|345.06|0
1626722700000|2021-07-19 19:25:00|349.98|347.78|349.43|347.23|350.53|348.33|347.07|344.87|0
1626723000000|2021-07-19 19:30:00|349.62|347.42|348.89|346.69|350.34|348.14|345.99|343.79|0
1626723300000|2021-07-19 19:35:00|348.71|346.51|344|341.8|349.98|347.78|344|341.8|0
1626723600000|2021-07-19 19:40:00|344.36|342.16|345.62|343.42|345.98|343.78|341.83|339.63|0
1626723900000|2021-07-19 19:45:00|345.08|342.88|342.08|339.88|346.89|344.69|340.93|338.73|0
1626724200000|2021-07-19 19:50:00|341.9|339.7|335.56|333.36|342.26|340.06|335.4|333.2|0
1626724500000|2021-07-19 19:55:00|335.2|333|329.82|327.62|337.36|335.16|329.82|327.62|0
1626724800000|2021-07-19 20:00:00|327.16|324.96|326.27|324.07|330.36|328.16|326.27|324.07|0
1626725100000|2021-07-19 20:05:00|324.42|322.22|325.16|322.96|325.88|323.68|324.42|322.22|0
1626725400000|2021-07-19 20:10:00|325.34|323.14|325.16|322.96|325.52|323.32|324.8|322.6|0
1626725700000|2021-07-19 20:15:00|325.18|322.58|324.65|322.05|325.18|322.58|324.29|321.69|0
1626726000000|2021-07-19 20:20:00|324.56|321.96|323.22|320.62|325|322.4|322.51|319.91|0
1626726300000|2021-07-19 20:25:00|322.96|320.36|323.93|321.33|324.11|321.51|322.86|320.26|0
1626726600000|2021-07-19 20:30:00|323.75|321.15|322.86|320.26|323.84|321.24|322.86|320.26|0
1626726900000|2021-07-19 20:35:00|323.04|320.44|323.21|320.61|323.57|320.97|322.86|320.26|0
1626727200000|2021-07-19 20:40:00|323.13|320.53|322.86|320.26|323.21|320.61|322.68|320.08|0
1626727500000|2021-07-19 20:45:00|322.77|320.17|321.61|319.01|322.77|320.17|321.43|318.83|0
1626727800000|2021-07-19 20:50:00|321.43|318.83|321.96|319.36|322.14|319.54|320.9|318.3|0
1626728100000|2021-07-19 20:55:00|321.79|319.19|320.46|317.86|321.96|319.36|320.01|317.41|0
1626728400000|2021-07-19 21:00:00|320.86|318.26|320.9|318.3|321.11|318.51|320.63|318.03|0
1626728700000|2021-07-19 21:05:00|321.03|318.43|321.03|318.43|321.09|318.49|320.72|318.12|0
1626729000000|2021-07-19 21:10:00|321.01|318.41|320.57|317.97|321.06|318.46|320.57|317.97|0
1626729300000|2021-07-19 21:15:00|320.59|317.99|320.59|317.99|320.82|318.22|320.49|317.89|0
1626729600000|2021-07-19 21:20:00|320.49|317.89|320.56|317.96|320.62|318.02|320.2|317.6|0
1626729900000|2021-07-19 21:25:00|320.59|317.99|320.7|318.1|320.82|318.22|320.59|317.99|0
1626730200000|2021-07-19 21:30:00|320.62|318.02|320.3|317.7|320.7|318.1|320.3|317.7|0
1626730500000|2021-07-19 21:35:00|320.33|317.73|320.02|317.42|320.38|317.78|320.02|317.42|0
1626730800000|2021-07-19 21:40:00|319.99|317.39|320.04|317.44|320.07|317.47|319.99|317.39|0
1626731100000|2021-07-19 21:45:00|320.02|317.42|320.27|317.67|320.33|317.73|319.89|317.29|0
1626731400000|2021-07-19 21:50:00|320.22|317.62|319.94|317.34|320.48|317.88|319.89|317.29|0
1626731700000|2021-07-19 21:55:00|319.91|317.31|319.67|317.07|320.02|317.42|319.53|316.93|0
1626732000000|2021-07-19 22:00:00|319.55|316.95|319.81|317.21|320.79|318.19|318.93|316.33|0
1626732300000|2021-07-19 22:05:00|319.99|317.39|321.41|318.81|321.76|319.16|319.81|317.21|0
1626732600000|2021-07-19 22:10:00|321.23|318.63|321.5|318.9|321.5|318.9|320.88|318.28|0
1626732900000|2021-07-19 22:15:00|321.58|318.98|322.47|319.87|322.47|319.87|321.41|318.81|0
1626733200000|2021-07-19 22:20:00|322.29|319.69|322.11|319.51|322.39|319.79|322.11|319.51|0
1626733500000|2021-07-19 22:25:00|322.21|319.61|322.29|319.69|322.56|319.96|322.11|319.51|0
1626733800000|2021-07-19 22:30:00|321.93|319.33|322.64|320.04|322.64|320.04|321.76|319.16|0
1626734100000|2021-07-19 22:35:00|322.47|319.87|322.11|319.51|322.56|319.96|322.11|319.51|0
1626734400000|2021-07-19 22:40:00|322.29|319.69|322.28|319.68|322.46|319.86|322.11|319.51|0
1626734700000|2021-07-19 22:45:00|322.11|319.51|321.93|319.33|322.11|319.51|321.57|318.97|0
1626735000000|2021-07-19 22:50:00|321.84|319.24|321.57|318.97|321.93|319.33|321.57|318.97|0
1626735300000|2021-07-19 22:55:00|321.66|319.06|320.33|317.73|321.75|319.15|320.33|317.73|0
1626735600000|2021-07-19 23:00:00|320.15|317.55|319.09|316.49|320.33|317.73|318.91|316.31|0
1626735900000|2021-07-19 23:05:00|318.91|316.31|319.79|317.19|319.97|317.37|318.91|316.31|0
1626736200000|2021-07-19 23:10:00|319.97|317.37|321.56|318.96|321.56|318.96|319.97|317.37|0
1626736500000|2021-07-19 23:15:00|321.66|319.06|321.03|318.43|321.83|319.23|320.85|318.25|0
1626736800000|2021-07-19 23:20:00|320.85|318.25|321.21|318.61|321.38|318.78|320.68|318.08|0
1626737100000|2021-07-19 23:25:00|321.3|318.7|321.38|318.78|321.74|319.14|321.2|318.6|0
1626737400000|2021-07-19 23:30:00|321.2|318.6|319.96|317.36|321.2|318.6|319.25|316.65|0
1626737700000|2021-07-19 23:35:00|319.78|317.18|319.96|317.36|319.96|317.36|319.61|317.01|0
1626738000000|2021-07-19 23:40:00|320.14|317.54|318.54|315.94|320.14|317.54|318.54|315.94|0
1626738300000|2021-07-19 23:45:00|318.9|316.3|319.25|316.65|319.43|316.83|318.72|316.12|0
1626738600000|2021-07-19 23:50:00|319.43|316.83|318.89|316.29|320.31|317.71|318.89|316.29|0
1626738900000|2021-07-19 23:55:00|319.07|316.47|319.78|317.18|320.13|317.53|318.89|316.29|0
1626739200000|2021-07-20 00:00:00|319.6|317|318.36|315.76|319.78|317.18|317.83|315.23|0
1626739500000|2021-07-20 00:05:00|318.71|316.11|319.6|317|319.6|317|317.83|315.23|0
1626739800000|2021-07-20 00:10:00|319.77|317.17|319.24|316.64|320.66|318.06|319.06|316.46|0
1626740100000|2021-07-20 00:15:00|319.06|316.46|318|315.4|319.24|316.64|318|315.4|0
1626740400000|2021-07-20 00:20:00|318.18|315.58|317.56|314.96|318.36|315.76|317.47|314.87|0
1626740700000|2021-07-20 00:25:00|317.47|314.87|316.41|313.81|317.65|315.05|316.06|313.46|0
1626741000000|2021-07-20 00:30:00|316.24|313.64|316.41|313.81|316.94|314.34|315.71|313.11|0
1626741300000|2021-07-20 00:35:00|316.5|313.9|317.11|314.51|317.11|314.51|316.23|313.63|0
1626741600000|2021-07-20 00:40:00|316.94|314.34|315.44|312.84|316.94|314.34|315.44|312.84|0
1626741900000|2021-07-20 00:45:00|315.35|312.75|315.97|313.37|316.23|313.63|315.35|312.75|0
1626742200000|2021-07-20 00:50:00|316.05|313.45|315.88|313.28|316.05|313.45|315.35|312.75|0
1626742500000|2021-07-20 00:55:00|315.7|313.1|316.05|313.45|316.05|313.45|315.52|312.92|0
1626742800000|2021-07-20 01:00:00|315.7|313.1|316.58|313.98|316.58|313.98|315.52|312.92|0
1626743100000|2021-07-20 01:05:00|316.75|314.15|317.46|314.86|318.16|315.56|316.75|314.15|0
1626743400000|2021-07-20 01:10:00|317.55|314.95|316.22|313.62|317.55|314.95|315.87|313.27|0
1626743700000|2021-07-20 01:15:00|316.05|313.45|315.17|312.57|316.4|313.8|315.17|312.57|0
1626744000000|2021-07-20 01:20:00|314.81|312.21|315.34|312.74|315.87|313.27|314.81|312.21|0
1626744300000|2021-07-20 01:25:00|315.16|312.56|314.64|312.04|315.69|313.09|314.64|312.04|0
1626744600000|2021-07-20 01:30:00|314.81|312.21|314.46|311.86|314.81|312.21|314.28|311.68|0
1626744900000|2021-07-20 01:35:00|314.63|312.03|314.81|312.21|315.69|313.09|314.63|312.03|0
1626745200000|2021-07-20 01:40:00|314.63|312.03|313.93|311.33|314.98|312.38|313.75|311.15|0
1626745500000|2021-07-20 01:45:00|314.1|311.5|313.93|311.33|314.28|311.68|313.58|310.98|0
1626745800000|2021-07-20 01:50:00|313.84|311.24|312.35|309.75|313.84|311.24|312|309.4|0
1626746100000|2021-07-20 01:55:00|312.44|309.84|311.65|309.05|312.87|310.27|311.48|308.88|0
1626746400000|2021-07-20 02:00:00|311.82|309.22|311.3|308.7|311.91|309.31|310.95|308.35|0
1626746700000|2021-07-20 02:05:00|311.21|308.61|311.47|308.87|311.65|309.05|310.95|308.35|0
1626747000000|2021-07-20 02:10:00|311.65|309.05|312.17|309.57|312.17|309.57|311.3|308.7|0
1626747300000|2021-07-20 02:15:00|312.34|309.74|313.22|310.62|313.39|310.79|312.34|309.74|0
1626747600000|2021-07-20 02:20:00|313.39|310.79|312.34|309.74|313.39|310.79|312.17|309.57|0
1626747900000|2021-07-20 02:25:00|312.26|309.66|312.16|309.56|312.26|309.66|310.94|308.34|0
1626748200000|2021-07-20 02:30:00|312.34|309.74|311.46|308.86|312.34|309.74|310.94|308.34|0
1626748500000|2021-07-20 02:35:00|311.64|309.04|312.16|309.56|312.16|309.56|311.11|308.51|0
1626748800000|2021-07-20 02:40:00|311.99|309.39|311.98|309.38|312.33|309.73|311.64|309.04|0
1626749100000|2021-07-20 02:45:00|311.81|309.21|310.94|308.34|311.98|309.38|310.94|308.34|0
1626749400000|2021-07-20 02:50:00|311.03|308.43|312.33|309.73|312.51|309.91|310.93|308.33|0
1626749700000|2021-07-20 02:55:00|312.25|309.65|311.83|309.23|312.33|309.73|310.43|307.83|0
1626750000000|2021-07-20 03:00:00|311.66|309.06|310.08|307.48|311.66|309.06|309.72|307.12|0
1626750300000|2021-07-20 03:05:00|309.9|307.3|312.18|309.58|312.18|309.58|309.9|307.3|0
1626750600000|2021-07-20 03:10:00|312.36|309.76|312.18|309.58|312.54|309.94|311.13|308.53|0
1626750900000|2021-07-20 03:15:00|312.1|309.5|311.83|309.23|312.53|309.93|311.65|309.05|0
1626751200000|2021-07-20 03:20:00|312|309.4|312.71|310.11|312.88|310.28|311.83|309.23|0
1626751500000|2021-07-20 03:25:00|312.88|310.28|316.6|314|316.6|314|312.53|309.93|0
1626751800000|2021-07-20 03:30:00|316.51|313.91|317.48|314.88|318.02|315.42|316.51|313.91|0
1626752100000|2021-07-20 03:35:00|317.58|314.98|319.62|317.02|319.98|317.38|317.31|314.71|0
1626752400000|2021-07-20 03:40:00|319.8|317.2|319.44|316.84|321.05|318.45|319.08|316.48|0
1626752700000|2021-07-20 03:45:00|319.26|316.66|318.55|315.95|319.26|316.66|317.66|315.06|0
1626753000000|2021-07-20 03:50:00|318.37|315.77|319.71|317.11|320.15|317.55|318.19|315.59|0
1626753300000|2021-07-20 03:55:00|319.61|317.01|319.26|316.66|321.04|318.44|319.08|316.48|0
1626753600000|2021-07-20 04:00:00|319.53|316.93|319.08|316.48|319.97|317.37|318.9|316.3|0
1626753900000|2021-07-20 04:05:00|319.25|316.65|319.79|317.19|320.14|317.54|318.54|315.94|0
1626754200000|2021-07-20 04:10:00|319.97|317.37|321.21|318.61|321.57|318.97|319.97|317.37|0
1626754500000|2021-07-20 04:15:00|321.39|318.79|322.29|319.69|322.65|320.05|320.86|318.26|0
1626754800000|2021-07-20 04:20:00|322.47|319.87|320.85|318.25|322.82|320.22|320.85|318.25|0
1626755100000|2021-07-20 04:25:00|320.95|318.35|320.49|317.89|321.75|319.15|320.49|317.89|0
1626755400000|2021-07-20 04:30:00|320.32|317.72|320.77|318.17|320.85|318.25|320.14|317.54|0
1626755700000|2021-07-20 04:35:00|320.67|318.07|320.67|318.07|320.85|318.25|319.96|317.36|0
1626756000000|2021-07-20 04:40:00|320.76|318.16|319.78|317.18|320.85|318.25|319.69|317.09|0
1626756300000|2021-07-20 04:45:00|319.95|317.35|318.88|316.28|320.13|317.53|318.88|316.28|0
1626756600000|2021-07-20 04:50:00|318.7|316.1|318.17|315.57|318.88|316.28|317.64|315.04|0
1626756900000|2021-07-20 04:55:00|317.99|315.39|318.17|315.57|319.24|316.64|317.81|315.21|0
1626757200000|2021-07-20 05:00:00|318.08|315.48|317.63|315.03|318.7|316.1|316.39|313.79|0
1626757500000|2021-07-20 05:05:00|317.45|314.85|317.1|314.5|317.81|315.21|316.74|314.14|0
1626757800000|2021-07-20 05:10:00|317.28|314.68|318.43|315.83|318.88|316.28|317.1|314.5|0
1626758100000|2021-07-20 05:15:00|318.52|315.92|318.16|315.56|320.12|317.52|318.16|315.56|0
1626758400000|2021-07-20 05:20:00|318.08|315.48|317.63|315.03|318.7|316.1|317.45|314.85|0
1626758700000|2021-07-20 05:25:00|317.72|315.12|317.27|314.67|318.34|315.74|317.27|314.67|0
1626759000000|2021-07-20 05:30:00|317.45|314.85|317.98|315.38|317.98|315.38|317.27|314.67|0
1626759300000|2021-07-20 05:35:00|317.89|315.29|317.71|315.11|318.33|315.73|317.62|315.02|0
1626759600000|2021-07-20 05:40:00|317.8|315.2|318.15|315.55|318.15|315.55|317.44|314.84|0
1626759900000|2021-07-20 05:45:00|317.98|315.38|317.97|315.37|318.69|316.09|317.8|315.2|0
1626760200000|2021-07-20 05:50:00|317.8|315.2|316.2|313.6|317.97|315.37|316.2|313.6|0
1626760500000|2021-07-20 05:55:00|316.37|313.77|316.02|313.42|316.64|314.04|315.66|313.06|0
1626760800000|2021-07-20 06:00:00|316.19|313.59|314.07|311.47|316.55|313.95|313.19|310.59|0
1626761100000|2021-07-20 06:05:00|314.24|311.64|314.92|312.32|316.42|313.82|314.07|311.47|0
1626761400000|2021-07-20 06:10:00|315.01|312.41|315.36|312.76|315.54|312.94|314.3|311.7|0
1626761700000|2021-07-20 06:15:00|315.01|312.41|315.18|312.58|315.71|313.11|314.83|312.23|0
1626762000000|2021-07-20 06:20:00|315.36|312.76|314.83|312.23|315.89|313.29|314.83|312.23|0
1626762300000|2021-07-20 06:25:00|314.65|312.05|313.94|311.34|315.36|312.76|313.86|311.26|0
1626762600000|2021-07-20 06:30:00|314.3|311.7|314.12|311.52|315.18|312.58|313.77|311.17|0
1626762900000|2021-07-20 06:35:00|313.94|311.34|314.74|312.14|314.82|312.22|313.94|311.34|0
1626763200000|2021-07-20 06:40:00|314.82|312.22|313.94|311.34|315.17|312.57|313.94|311.34|0
1626763500000|2021-07-20 06:45:00|314.03|311.43|314.47|311.87|314.47|311.87|313.06|310.46|0
1626763800000|2021-07-20 06:50:00|314.29|311.69|315.35|312.75|315.52|312.92|313.94|311.34|0
1626764100000|2021-07-20 06:55:00|315.44|312.84|312.7|310.1|315.88|313.28|312.35|309.75|0
1626764400000|2021-07-20 07:00:00|312.53|309.93|310.71|308.11|314.73|312.13|309.57|306.97|0
1626764700000|2021-07-20 07:05:00|310.6|308.4|309.11|306.91|311.65|309.45|309.02|306.82|0
1626765000000|2021-07-20 07:10:00|309.02|306.82|309.54|307.34|309.54|307.34|309.02|306.82|0
1626765300000|2021-07-20 07:15:00|309.37|307.17|307.02|304.82|309.37|307.17|306.32|304.12|0
1626765600000|2021-07-20 07:20:00|306.84|304.64|307.19|304.99|307.19|304.99|305.62|303.42|0
1626765900000|2021-07-20 07:25:00|307.54|305.34|306.41|304.21|309.29|307.09|306.31|304.11|0
1626766200000|2021-07-20 07:30:00|306.31|304.11|305.36|303.16|307.89|305.69|304.66|302.46|0
1626766500000|2021-07-20 07:35:00|305.53|303.33|307.11|304.91|307.37|305.17|305.36|303.16|0
1626766800000|2021-07-20 07:40:00|307.46|305.26|306.05|303.85|307.98|305.78|306.05|303.85|0
1626767100000|2021-07-20 07:45:00|305.88|303.68|305.88|303.68|306.4|304.2|304.83|302.63|0
1626767400000|2021-07-20 07:50:00|306.05|303.85|307.63|305.43|307.63|305.43|305.7|303.5|0
1626767700000|2021-07-20 07:55:00|307.8|305.6|309.83|307.63|310.09|307.89|307.63|305.43|0
1626768000000|2021-07-20 08:00:00|310.27|308.07|307.98|305.78|310.27|308.07|307.28|305.08|0
1626768300000|2021-07-20 08:05:00|307.8|305.6|309.73|307.53|309.73|307.53|307.27|305.07|0
1626768600000|2021-07-20 08:10:00|310.09|307.89|306.75|304.55|311.06|308.86|306.75|304.55|0
1626768900000|2021-07-20 08:15:00|306.57|304.37|307.01|304.81|307.45|305.25|306.04|303.84|0
1626769200000|2021-07-20 08:20:00|306.92|304.72|307.62|305.42|307.71|305.51|306.74|304.54|0
1626769500000|2021-07-20 08:25:00|307.53|305.33|305.87|303.67|307.97|305.77|305.69|303.49|0
1626769800000|2021-07-20 08:30:00|305.69|303.49|306.39|304.19|306.56|304.36|305.16|302.96|0
1626770100000|2021-07-20 08:35:00|306.56|304.36|305.95|303.75|306.91|304.71|305.69|303.49|0
1626770400000|2021-07-20 08:40:00|306.04|303.84|306.39|304.19|306.74|304.54|305.51|303.31|0
1626770700000|2021-07-20 08:45:00|306.56|304.36|309.72|307.52|309.9|307.7|306.56|304.36|0
1626771000000|2021-07-20 08:50:00|309.54|307.34|309.11|306.91|310.42|308.22|308.84|306.64|0
1626771300000|2021-07-20 08:55:00|309.19|306.99|309.01|306.81|309.72|307.52|308.49|306.29|0
1626771600000|2021-07-20 09:00:00|308.93|306.73|310.24|308.04|310.6|308.4|307.26|305.06|0
1626771900000|2021-07-20 09:05:00|310.07|307.87|309.01|306.81|311.3|309.1|309.01|306.81|0
1626772200000|2021-07-20 09:10:00|308.83|306.63|307.78|305.58|309.71|307.51|307.43|305.23|0
1626772500000|2021-07-20 09:15:00|307.95|305.75|307.78|305.58|308.48|306.28|307.43|305.23|0
1626772800000|2021-07-20 09:20:00|307.69|305.49|309.01|306.81|309.18|306.98|307.43|305.23|0
1626773100000|2021-07-20 09:25:00|309.18|306.98|308.48|306.28|309.71|307.51|308.3|306.1|0
1626773400000|2021-07-20 09:30:00|308.3|306.1|309.53|307.33|310.24|308.04|308.3|306.1|0
1626773700000|2021-07-20 09:35:00|309.35|307.15|312.53|310.33|312.88|310.68|308.65|306.45|0
1626774000000|2021-07-20 09:40:00|312.71|310.51|312.88|310.68|312.88|310.68|311.47|309.27|0
1626774300000|2021-07-20 09:45:00|313.06|310.86|315.8|313.6|315.88|313.68|312.35|310.15|0
1626774600000|2021-07-20 09:50:00|315.7|313.5|316.84|314.64|319.19|316.99|315.02|312.82|0
1626774900000|2021-07-20 09:55:00|316.66|314.46|316.66|314.46|317.9|315.7|316.13|313.93|0
1626775200000|2021-07-20 10:00:00|316.48|314.28|317.72|315.52|318.95|316.75|316.48|314.28|0
1626775500000|2021-07-20 10:05:00|317.54|315.34|314.19|311.99|318.07|315.87|314.02|311.82|0
1626775800000|2021-07-20 10:10:00|314.28|312.08|311.74|309.54|314.37|312.17|310.51|308.31|0
1626776100000|2021-07-20 10:15:00|311.56|309.36|311.56|309.36|311.91|309.71|310.34|308.14|0
1626776400000|2021-07-20 10:20:00|311.21|309.01|312.87|310.67|312.87|310.67|310.51|308.31|0
1626776700000|2021-07-20 10:25:00|312.96|310.76|311.73|309.53|314.01|311.81|311.56|309.36|0
1626777000000|2021-07-20 10:30:00|311.56|309.36|311.38|309.18|312.61|310.41|310.86|308.66|0
1626777300000|2021-07-20 10:35:00|311.3|309.1|311.9|309.7|312.08|309.88|311.03|308.83|0
1626777600000|2021-07-20 10:40:00|311.73|309.53|312.6|310.4|312.95|310.75|311.38|309.18|0
1626777900000|2021-07-20 10:45:00|312.43|310.23|315.58|313.38|315.94|313.74|311.55|309.35|0
1626778200000|2021-07-20 10:50:00|315.76|313.56|314.18|311.98|316.11|313.91|313.83|311.63|0
1626778500000|2021-07-20 10:55:00|314.35|312.15|312.69|310.49|314.53|312.33|311.9|309.7|0
1626778800000|2021-07-20 11:00:00|312.95|310.75|312.59|310.39|315.32|313.12|312.59|310.39|0
1626779100000|2021-07-20 11:05:00|312.42|310.22|312.94|310.74|313.91|311.71|311.54|309.34|0
1626779400000|2021-07-20 11:10:00|313.29|311.09|314.87|312.67|315.93|313.73|313.29|311.09|0
1626779700000|2021-07-20 11:15:00|314.7|312.5|313.29|311.09|314.7|312.5|311.72|309.52|0
1626780000000|2021-07-20 11:20:00|313.47|311.27|311.98|309.78|313.82|311.62|311.01|308.81|0
1626780300000|2021-07-20 11:25:00|312.06|309.86|311.54|309.34|313.64|311.44|311.54|309.34|0
1626780600000|2021-07-20 11:30:00|311.63|309.43|310.66|308.46|311.89|309.69|310.31|308.11|0
1626780900000|2021-07-20 11:35:00|310.49|308.29|309.44|307.24|310.66|308.46|309.09|306.89|0
1626781200000|2021-07-20 11:40:00|309.53|307.33|310.66|308.46|310.83|308.63|309.44|307.24|0
1626781500000|2021-07-20 11:45:00|310.83|308.63|312.41|310.21|312.58|310.38|310.83|308.63|0
1626781800000|2021-07-20 11:50:00|312.23|310.03|310.83|308.63|312.58|310.38|310.48|308.28|0
1626782100000|2021-07-20 11:55:00|310.66|308.46|309.63|307.43|311.27|309.07|309.19|306.99|0
1626782400000|2021-07-20 12:00:00|309.54|307.34|308.31|306.11|310.06|307.86|307.79|305.59|0
1626782700000|2021-07-20 12:05:00|308.23|306.03|309.53|307.33|309.89|307.69|308.23|306.03|0
1626783000000|2021-07-20 12:10:00|309.71|307.51|310.58|308.38|310.93|308.73|309.53|307.33|0
1626783300000|2021-07-20 12:15:00|310.76|308.56|311.28|309.08|311.63|309.43|310.5|308.3|0
1626783600000|2021-07-20 12:20:00|311.46|309.26|310.4|308.2|311.55|309.35|310.06|307.86|0
1626783900000|2021-07-20 12:25:00|310.23|308.03|311.81|309.61|311.81|309.61|310.05|307.85|0
1626784200000|2021-07-20 12:30:00|312.16|309.96|313.92|311.72|314.8|312.6|310.93|308.73|0
1626784500000|2021-07-20 12:35:00|313.56|311.36|314.84|312.64|314.97|312.77|312.6|310.4|0
1626784800000|2021-07-20 12:40:00|315.02|312.82|315.19|312.99|316.07|313.87|314.31|312.11|0
1626785100000|2021-07-20 12:45:00|315.37|313.17|315.72|313.52|316.07|313.87|315.02|312.82|0
1626785400000|2021-07-20 12:50:00|315.89|313.69|316.77|314.57|317.39|315.19|315.37|313.17|0
1626785700000|2021-07-20 12:55:00|316.95|314.75|316.59|314.39|317.83|315.63|315.89|313.69|0
1626786000000|2021-07-20 13:00:00|316.69|314.49|317.47|315.27|318.53|316.33|315.19|312.99|0
1626786300000|2021-07-20 13:05:00|317.65|315.45|319.06|316.86|320.13|317.93|317.47|315.27|0
1626786600000|2021-07-20 13:10:00|319.24|317.04|321.9|319.7|322.61|320.41|318.89|316.69|0
1626786900000|2021-07-20 13:15:00|321.54|319.34|321.36|319.16|321.72|319.52|319.94|317.74|0
1626787200000|2021-07-20 13:20:00|321.19|318.99|320.83|318.63|323.14|320.94|320.83|318.63|0
1626787500000|2021-07-20 13:25:00|320.65|318.45|320.57|318.37|322.07|319.87|318.88|316.68|0
1626787800000|2021-07-20 13:30:00|320.3|318.1|320.47|318.27|325.99|323.79|318.53|316.33|0
1626788100000|2021-07-20 13:35:00|320.65|318.45|320.12|317.92|322.42|320.22|316.05|313.85|0
1626788400000|2021-07-20 13:40:00|320.29|318.09|315.88|313.68|322.96|320.76|315|312.8|0
1626788700000|2021-07-20 13:45:00|316.05|313.85|308.01|305.81|317.11|314.91|308.01|305.81|0
1626789000000|2021-07-20 13:50:00|307.84|305.64|307.14|304.94|309.92|307.72|306.8|304.6|0
1626789300000|2021-07-20 13:55:00|306.97|304.77|302.14|299.94|307.49|305.29|301.45|299.25|0
1626789600000|2021-07-20 14:00:00|301.97|299.77|300.59|298.39|303.51|301.31|299.57|297.37|0
1626789900000|2021-07-20 14:05:00|300.94|298.74|301.76|299.56|303.15|300.95|297.54|295.34|0
1626790200000|2021-07-20 14:10:00|302.1|299.9|301.58|299.38|302.62|300.42|300.55|298.35|0
1626790500000|2021-07-20 14:15:00|300.89|298.69|294.38|292.18|301.06|298.86|294.38|292.18|0
1626790800000|2021-07-20 14:20:00|294.55|292.35|292.51|290.31|294.98|292.78|292.34|290.14|0
1626791100000|2021-07-20 14:25:00|292.34|290.14|295.06|292.86|295.23|293.03|292.17|289.97|0
1626791400000|2021-07-20 14:30:00|294.98|292.78|294.54|292.34|296.42|294.22|294.04|291.84|0
1626791700000|2021-07-20 14:35:00|295.06|292.86|294.71|292.51|296.25|294.05|294.2|292|0
1626792000000|2021-07-20 14:40:00|294.54|292.34|292.16|289.96|294.54|292.34|291.82|289.62|0
1626792300000|2021-07-20 14:45:00|292.33|290.13|289.29|287.09|292.84|290.64|289.12|286.92|0
1626792600000|2021-07-20 14:50:00|289.12|286.92|288.61|286.41|289.96|287.76|288.11|285.91|0
1626792900000|2021-07-20 14:55:00|288.44|286.24|285.77|283.57|289.28|287.08|284.78|282.58|0
1626793200000|2021-07-20 15:00:00|285.27|283.07|287.33|285.13|289|286.8|285.27|283.07|0
1626793500000|2021-07-20 15:05:00|287.66|285.46|288.33|286.13|288.66|286.46|287.16|284.96|0
1626793800000|2021-07-20 15:10:00|288.16|285.96|287.32|285.12|288.33|286.13|286.65|284.45|0
1626794100000|2021-07-20 15:15:00|287.16|284.96|287.15|284.95|288.49|286.29|286.82|284.62|0
1626794400000|2021-07-20 15:20:00|286.99|284.79|286.48|284.28|287.15|284.95|285.99|283.79|0
1626794700000|2021-07-20 15:25:00|286.65|284.45|290.17|287.97|290.17|287.97|286.15|283.95|0
1626795000000|2021-07-20 15:30:00|290.34|288.14|288.82|286.62|290.67|288.47|288.65|286.45|0
1626795300000|2021-07-20 15:35:00|288.99|286.79|290.5|288.3|290.67|288.47|288.99|286.79|0
1626795600000|2021-07-20 15:40:00|290.33|288.13|286.31|284.11|290.33|288.13|286.31|284.11|0
1626795900000|2021-07-20 15:45:00|286.14|283.94|285.64|283.44|286.98|284.78|285.14|282.94|0
1626796200000|2021-07-20 15:50:00|285.48|283.28|284.14|281.94|285.48|283.28|283.98|281.78|0
1626796500000|2021-07-20 15:55:00|284.48|282.28|282.15|279.95|284.81|282.61|281.99|279.79|0
1626796800000|2021-07-20 16:00:00|281.99|279.79|283.02|280.82|283.84|281.64|281.33|279.13|0
1626797100000|2021-07-20 16:05:00|282.69|280.49|285.33|283.13|285.33|283.13|282.52|280.32|0
1626797400000|2021-07-20 16:10:00|285.16|282.96|283.84|281.64|285.33|283.13|283.67|281.47|0
1626797700000|2021-07-20 16:15:00|283.67|281.47|282.52|280.32|284.33|282.13|282.44|280.24|0
1626798000000|2021-07-20 16:20:00|282.35|280.15|282.35|280.15|283.51|281.31|282.19|279.99|0
1626798300000|2021-07-20 16:25:00|282.52|280.32|282.84|280.64|283.67|281.47|282.02|279.82|0
1626798600000|2021-07-20 16:30:00|282.51|280.31|280.05|277.85|282.68|280.48|279.89|277.69|0
1626798900000|2021-07-20 16:35:00|279.56|277.36|280.87|278.67|281.36|279.16|279.56|277.36|0
1626799200000|2021-07-20 16:40:00|281.03|278.83|280.54|278.34|281.03|278.83|279.88|277.68|0
1626799500000|2021-07-20 16:45:00|280.37|278.17|278.41|276.21|280.37|278.17|278.08|275.88|0
1626799800000|2021-07-20 16:50:00|278.25|276.05|278.08|275.88|278.41|276.21|277.76|275.56|0
1626800100000|2021-07-20 16:55:00|278|275.8|277.92|275.72|278.24|276.04|277.75|275.55|0
1626800400000|2021-07-20 17:00:00|277.75|275.55|283|280.8|283.16|280.96|277.26|275.06|0
1626800700000|2021-07-20 17:05:00|282.83|280.63|283.82|281.62|284.15|281.95|281.84|279.64|0
1626801000000|2021-07-20 17:10:00|283.99|281.79|282.99|280.79|284.15|281.95|282.66|280.46|0
1626801300000|2021-07-20 17:15:00|283.16|280.96|282.83|280.63|283.49|281.29|282.5|280.3|0
1626801600000|2021-07-20 17:20:00|282.99|280.79|284.31|282.11|284.48|282.28|282|279.8|0
1626801900000|2021-07-20 17:25:00|284.48|282.28|284.47|282.27|285.3|283.1|283.98|281.78|0
1626802200000|2021-07-20 17:30:00|284.31|282.11|282.82|280.62|284.8|282.6|282.82|280.62|0
1626802500000|2021-07-20 17:35:00|282.74|280.54|283.64|281.44|283.97|281.77|282.33|280.13|0
1626802800000|2021-07-20 17:40:00|283.48|281.28|285.13|282.93|285.13|282.93|282.98|280.78|0
1626803100000|2021-07-20 17:45:00|284.96|282.76|285.63|283.43|285.79|283.59|284.47|282.27|0
1626803400000|2021-07-20 17:50:00|285.79|283.59|284.47|282.27|285.96|283.76|283.97|281.77|0
1626803700000|2021-07-20 17:55:00|284.3|282.1|283.8|281.6|284.63|282.43|283.14|280.94|0
1626804000000|2021-07-20 18:00:00|283.31|281.11|281|278.8|283.47|281.27|280.51|278.31|0
1626804300000|2021-07-20 18:05:00|280.84|278.64|280.51|278.31|280.84|278.64|279.36|277.16|0
1626804600000|2021-07-20 18:10:00|280.34|278.14|280.51|278.31|280.51|278.31|279.36|277.16|0
1626804900000|2021-07-20 18:15:00|280.18|277.98|279.52|277.32|280.18|277.98|279.03|276.83|0
1626805200000|2021-07-20 18:20:00|279.36|277.16|280.01|277.81|280.5|278.3|279.03|276.83|0
1626805500000|2021-07-20 18:25:00|280.17|277.97|279.19|276.99|280.26|278.06|279.03|276.83|0
1626805800000|2021-07-20 18:30:00|279.03|276.83|279.52|277.32|279.52|277.32|278.37|276.17|0
1626806100000|2021-07-20 18:35:00|279.35|277.15|280.33|278.13|280.33|278.13|278.7|276.5|0
1626806400000|2021-07-20 18:40:00|280.17|277.97|279.84|277.64|280.66|278.46|278.53|276.33|0
1626806700000|2021-07-20 18:45:00|280|277.8|280.49|278.29|281.64|279.44|279.68|277.48|0
1626807000000|2021-07-20 18:50:00|280.33|278.13|279.84|277.64|280.49|278.29|278.86|276.66|0
1626807300000|2021-07-20 18:55:00|280.16|277.96|278.69|276.49|281.48|279.28|277.54|275.34|0
1626807600000|2021-07-20 19:00:00|278.53|276.33|276.88|274.68|278.69|276.49|276.71|274.51|0
1626807900000|2021-07-20 19:05:00|277.04|274.84|276.88|274.68|277.04|274.84|275.89|273.69|0
1626808200000|2021-07-20 19:10:00|277.04|274.84|273.93|271.73|277.04|274.84|273.44|271.24|0
1626808500000|2021-07-20 19:15:00|274.09|271.89|274.09|271.89|274.58|272.38|273.28|271.08|0
1626808800000|2021-07-20 19:20:00|273.76|271.56|273.27|271.07|273.93|271.73|272.95|270.75|0
1626809100000|2021-07-20 19:25:00|273.11|270.91|275.07|272.87|275.89|273.69|272.78|270.58|0
1626809400000|2021-07-20 19:30:00|275.23|273.03|275.56|273.36|276.38|274.18|274.5|272.3|0
1626809700000|2021-07-20 19:35:00|275.72|273.52|276.83|274.63|277.15|274.95|275.39|273.19|0
1626810000000|2021-07-20 19:40:00|276.99|274.79|277.32|275.12|277.65|275.45|276.17|273.97|0
1626810300000|2021-07-20 19:45:00|277.48|275.28|276.99|274.79|277.97|275.77|276.99|274.79|0
1626810600000|2021-07-20 19:50:00|276.82|274.62|276.07|273.87|279.78|277.58|274.92|272.72|0
1626810900000|2021-07-20 19:55:00|276.23|274.03|281.52|279.32|281.52|279.32|276.23|274.03|0
1626811200000|2021-07-20 20:00:00|281.18|278.98|281.85|279.65|282.01|279.81|280.69|278.49|0
1626811500000|2021-07-20 20:05:00|282.01|279.81|279.85|277.65|282.01|279.81|279.69|277.49|0
1626811800000|2021-07-20 20:10:00|280.02|277.82|278.53|276.33|280.35|278.15|278.04|275.84|0
1626812100000|2021-07-20 20:15:00|278.73|276.13|278.73|276.13|278.73|276.13|278.56|275.96|0
1626812400000|2021-07-20 20:20:00|278.56|275.96|278.56|275.96|278.73|276.13|278.56|275.96|0
1626812700000|2021-07-20 20:25:00|278.65|276.05|278.73|276.13|279.39|276.79|278.56|275.96|0
1626813000000|2021-07-20 20:30:00|278.89|276.29|279.55|276.95|279.72|277.12|278.89|276.29|0
1626813300000|2021-07-20 20:35:00|279.22|276.62|279.38|276.78|279.38|276.78|279.05|276.45|0
1626813600000|2021-07-20 20:40:00|279.47|276.87|279.05|276.45|279.55|276.95|278.89|276.29|0
1626813900000|2021-07-20 20:45:00|278.89|276.29|279.54|276.94|279.71|277.11|278.89|276.29|0
1626814200000|2021-07-20 20:50:00|279.38|276.78|278.55|275.95|279.38|276.78|278.55|275.95|0
1626814500000|2021-07-20 20:55:00|278.39|275.79|278.97|276.37|279.13|276.53|278.39|275.79|0
1626814800000|2021-07-20 21:00:00|278.79|276.19|279.32|276.72|279.61|277.01|278.67|276.07|0
1626815100000|2021-07-20 21:05:00|279.49|276.89|279.58|276.98|279.59|276.99|279.44|276.84|0
1626815400000|2021-07-20 21:10:00|279.51|276.91|279.66|277.06|279.66|277.06|279.39|276.79|0
1626815700000|2021-07-20 21:15:00|279.65|277.05|279.65|277.05|279.8|277.2|279.55|276.95|0
1626816000000|2021-07-20 21:20:00|279.63|277.03|279.63|277.03|279.75|277.15|279.61|277.01|0
1626816300000|2021-07-20 21:25:00|279.61|277.01|279.65|277.05|279.77|277.17|279.61|277.01|0
1626816600000|2021-07-20 21:30:00|279.7|277.1|279.67|277.07|279.7|277.1|279.65|277.05|0
1626816900000|2021-07-20 21:35:00|279.62|277.02|279.67|277.07|279.67|277.07|279.62|277.02|0
1626817200000|2021-07-20 21:40:00|279.65|277.05|279.64|277.04|279.69|277.09|279.62|277.02|0
1626817500000|2021-07-20 21:45:00|279.67|277.07|279.64|277.04|279.67|277.07|279.64|277.04|0
1626817800000|2021-07-20 21:50:00|279.6|277|279.61|277.01|279.64|277.04|279.5|276.9|0
1626818100000|2021-07-20 21:55:00|279.6|277|279.3|276.7|279.6|277|279.16|276.56|0
1626818400000|2021-07-20 22:00:00|279.44|276.84|279.35|276.75|279.52|276.92|278.78|276.18|0
1626818700000|2021-07-20 22:05:00|279.19|276.59|277.21|274.61|279.19|276.59|277.21|274.61|0
1626819000000|2021-07-20 22:10:00|277.04|274.44|277.7|275.1|277.7|275.1|276.96|274.36|0
1626819300000|2021-07-20 22:15:00|277.54|274.94|277.04|274.44|277.7|275.1|276.88|274.28|0
1626819600000|2021-07-20 22:20:00|277.2|274.6|276.71|274.11|277.2|274.6|276.55|273.95|0
1626819900000|2021-07-20 22:25:00|276.55|273.95|277.53|274.93|277.7|275.1|276.55|273.95|0
1626820200000|2021-07-20 22:30:00|277.62|275.02|277.36|274.76|277.69|275.09|277.36|274.76|0
1626820500000|2021-07-20 22:35:00|277.45|274.85|277.53|274.93|277.69|275.09|277.2|274.6|0
1626820800000|2021-07-20 22:40:00|277.69|275.09|277.36|274.76|277.69|275.09|277.03|274.43|0
1626821100000|2021-07-20 22:45:00|277.2|274.6|277.19|274.59|277.53|274.93|277.03|274.43|0
1626821400000|2021-07-20 22:50:00|277.28|274.68|277.36|274.76|277.36|274.76|277.19|274.59|0
1626821700000|2021-07-20 22:55:00|277.19|274.59|277.03|274.43|277.52|274.92|276.95|274.35|0
1626822000000|2021-07-20 23:00:00|277.19|274.59|277.44|274.84|277.52|274.92|277.03|274.43|0
1626822300000|2021-07-20 23:05:00|277.35|274.75|276.37|273.77|277.35|274.75|275.87|273.27|0
1626822600000|2021-07-20 23:10:00|276.29|273.69|275.05|272.45|276.37|273.77|274.89|272.29|0
1626822900000|2021-07-20 23:15:00|275.22|272.62|275.21|272.61|275.71|273.11|275.05|272.45|0
1626823200000|2021-07-20 23:20:00|274.89|272.29|274.88|272.28|275.13|272.53|274.39|271.79|0
1626823500000|2021-07-20 23:25:00|275.05|272.45|274.88|272.28|275.05|272.45|274.39|271.79|0
1626823800000|2021-07-20 23:30:00|274.97|272.37|274.72|272.12|275.05|272.45|274.72|272.12|0
1626824100000|2021-07-20 23:35:00|274.88|272.28|275.53|272.93|275.86|273.26|274.88|272.28|0
1626824400000|2021-07-20 23:40:00|275.46|272.86|275.53|272.93|275.53|272.93|275.2|272.6|0
1626824700000|2021-07-20 23:45:00|275.7|273.1|276.02|273.42|276.19|273.59|275.53|272.93|0
1626825000000|2021-07-20 23:50:00|275.86|273.26|275.37|272.77|275.86|273.26|275.2|272.6|0
1626825300000|2021-07-20 23:55:00|275.2|272.6|275.36|272.76|275.53|272.93|274.87|272.27|0
1626825600000|2021-07-21 00:00:00|275.45|272.85|278.16|275.56|278.41|275.81|275.36|272.76|0
1626825900000|2021-07-21 00:05:00|278.24|275.64|278.15|275.55|278.98|276.38|277.5|274.9|0
1626826200000|2021-07-21 00:10:00|278.32|275.72|278.07|275.47|278.65|276.05|277.82|275.22|0
1626826500000|2021-07-21 00:15:00|278.15|275.55|277.82|275.22|278.48|275.88|277.66|275.06|0
1626826800000|2021-07-21 00:20:00|277.99|275.39|277.33|274.73|277.99|275.39|276.67|274.07|0
1626827100000|2021-07-21 00:25:00|277.49|274.89|277.32|274.72|278.31|275.71|277.16|274.56|0
1626827400000|2021-07-21 00:30:00|277.16|274.56|276.17|273.57|277.16|274.56|275.68|273.08|0
1626827700000|2021-07-21 00:35:00|276.34|273.74|276.33|273.73|276.99|274.39|276.01|273.41|0
1626828000000|2021-07-21 00:40:00|276.17|273.57|274.69|272.09|276.66|274.06|274.69|272.09|0
1626828300000|2021-07-21 00:45:00|274.53|271.93|274.85|272.25|275.02|272.42|273.87|271.27|0
1626828600000|2021-07-21 00:50:00|274.94|272.34|274.85|272.25|275.02|272.42|274.53|271.93|0
1626828900000|2021-07-21 00:55:00|274.77|272.17|275.01|272.41|275.18|272.58|274.52|271.92|0
1626829200000|2021-07-21 01:00:00|274.85|272.25|277.31|274.71|278.14|275.54|274.85|272.25|0
1626829500000|2021-07-21 01:05:00|277.15|274.55|276.82|274.22|277.81|275.21|276.65|274.05|0
1626829800000|2021-07-21 01:10:00|276.65|274.05|276.98|274.38|277.47|274.87|276.65|274.05|0
1626830100000|2021-07-21 01:15:00|276.82|274.22|276.65|274.05|277.64|275.04|276.48|273.88|0
1626830400000|2021-07-21 01:20:00|276.81|274.21|276.15|273.55|276.98|274.38|275.66|273.06|0
1626830700000|2021-07-21 01:25:00|276.08|273.48|276.24|273.64|276.32|273.72|275.66|273.06|0
1626831000000|2021-07-21 01:30:00|276.32|273.72|276.97|274.37|278.29|275.69|275.99|273.39|0
1626831300000|2021-07-21 01:35:00|276.81|274.21|276.64|274.04|277.47|274.87|276.31|273.71|0
1626831600000|2021-07-21 01:40:00|276.48|273.88|276.89|274.29|277.46|274.86|275.98|273.38|0
1626831900000|2021-07-21 01:45:00|276.8|274.2|277.3|274.7|277.79|275.19|276.31|273.71|0
1626832200000|2021-07-21 01:50:00|277.46|274.86|277.13|274.53|277.46|274.86|276.8|274.2|0
1626832500000|2021-07-21 01:55:00|277.29|274.69|278.12|275.52|279.11|276.51|277.13|274.53|0
1626832800000|2021-07-21 02:00:00|278.78|276.18|279.6|277|279.6|277|278.28|275.68|0
1626833100000|2021-07-21 02:05:00|279.44|276.84|280.26|277.66|280.59|277.99|279.11|276.51|0
1626833400000|2021-07-21 02:10:00|280.1|277.5|280.43|277.83|281.09|278.49|280.1|277.5|0
1626833700000|2021-07-21 02:15:00|280.26|277.66|281.25|278.65|281.42|278.82|279.76|277.16|0
1626834000000|2021-07-21 02:20:00|281.42|278.82|282.42|279.82|282.42|279.82|281.09|278.49|0
1626834300000|2021-07-21 02:25:00|282.5|279.9|282.75|280.15|283.25|280.65|282.08|279.48|0
1626834600000|2021-07-21 02:30:00|282.58|279.98|283.16|280.56|283.41|280.81|281.91|279.31|0
1626834900000|2021-07-21 02:35:00|283.24|280.64|282.58|279.98|283.41|280.81|282.24|279.64|0
1626835200000|2021-07-21 02:40:00|282.41|279.81|283.24|280.64|283.24|280.64|282.41|279.81|0
1626835500000|2021-07-21 02:45:00|283.07|280.47|284.57|281.97|284.91|282.31|283.07|280.47|0
1626835800000|2021-07-21 02:50:00|284.74|282.14|284.24|281.64|284.91|282.31|284.24|281.64|0
1626836100000|2021-07-21 02:55:00|284.41|281.81|284.24|281.64|284.41|281.81|284.07|281.47|0
1626836400000|2021-07-21 03:00:00|284.07|281.47|283.9|281.3|284.4|281.8|283.9|281.3|0
1626836700000|2021-07-21 03:05:00|283.73|281.13|283.73|281.13|284.07|281.47|283.07|280.47|0
1626837000000|2021-07-21 03:10:00|283.57|280.97|284.23|281.63|284.23|281.63|283.4|280.8|0
1626837300000|2021-07-21 03:15:00|284.06|281.46|282.9|280.3|284.06|281.46|282.9|280.3|0
1626837600000|2021-07-21 03:20:00|282.73|280.13|283.06|280.46|283.4|280.8|282.73|280.13|0
1626837900000|2021-07-21 03:25:00|283.15|280.55|282.39|279.79|283.56|280.96|282.23|279.63|0
1626838200000|2021-07-21 03:30:00|282.23|279.63|282.39|279.79|282.56|279.96|281.89|279.29|0
1626838500000|2021-07-21 03:35:00|282.22|279.62|283.06|280.46|283.56|280.96|281.89|279.29|0
1626838800000|2021-07-21 03:40:00|282.89|280.29|283.05|280.45|283.06|280.46|282.39|279.79|0
1626839100000|2021-07-21 03:45:00|283.22|280.62|283.39|280.79|283.55|280.95|283.05|280.45|0
1626839400000|2021-07-21 03:50:00|283.22|280.62|282.88|280.28|283.39|280.79|282.88|280.28|0
1626839700000|2021-07-21 03:55:00|282.8|280.2|282.72|280.12|282.88|280.28|282.55|279.95|0
1626840000000|2021-07-21 04:00:00|282.88|280.28|281.55|278.95|282.97|280.37|281.55|278.95|0
1626840300000|2021-07-21 04:05:00|281.22|278.62|281.22|278.62|281.71|279.11|281.05|278.45|0
1626840600000|2021-07-21 04:10:00|281.3|278.7|282.21|279.61|282.21|279.61|281.22|278.62|0
1626840900000|2021-07-21 04:15:00|282.04|279.44|281.88|279.28|282.04|279.44|281.54|278.94|0
1626841200000|2021-07-21 04:20:00|282.04|279.44|282.21|279.61|282.21|279.61|281.88|279.28|0
1626841500000|2021-07-21 04:25:00|282.04|279.44|282.37|279.77|282.37|279.77|281.87|279.27|0
1626841800000|2021-07-21 04:30:00|282.21|279.61|282.37|279.77|282.87|280.27|282.21|279.61|0
1626842100000|2021-07-21 04:35:00|282.2|279.6|281.87|279.27|282.54|279.94|281.7|279.1|0
1626842400000|2021-07-21 04:40:00|281.79|279.19|282.2|279.6|282.37|279.77|281.7|279.1|0
1626842700000|2021-07-21 04:45:00|282.37|279.77|282.53|279.93|282.53|279.93|282.2|279.6|0
1626843000000|2021-07-21 04:50:00|282.7|280.1|283.2|280.6|283.2|280.6|282.7|280.1|0
1626843300000|2021-07-21 04:55:00|283.36|280.76|284.86|282.26|284.86|282.26|283.36|280.76|0
1626843600000|2021-07-21 05:00:00|284.7|282.1|282.86|280.26|284.7|282.1|282.69|280.09|0
1626843900000|2021-07-21 05:05:00|282.69|280.09|282.69|280.09|282.95|280.35|282.19|279.59|0
1626844200000|2021-07-21 05:10:00|282.86|280.26|282.52|279.92|283.02|280.42|282.19|279.59|0
1626844500000|2021-07-21 05:15:00|282.44|279.84|282.52|279.92|283.02|280.42|282.36|279.76|0
1626844800000|2021-07-21 05:20:00|282.69|280.09|282.19|279.59|282.69|280.09|282.19|279.59|0
1626845100000|2021-07-21 05:25:00|282.02|279.42|281.19|278.59|282.19|279.59|281.02|278.42|0
1626845400000|2021-07-21 05:30:00|281.02|278.42|280.69|278.09|281.19|278.59|279.7|277.1|0
1626845700000|2021-07-21 05:35:00|280.85|278.25|280.69|278.09|281.02|278.42|280.36|277.76|0
1626846000000|2021-07-21 05:40:00|280.77|278.17|280.52|277.92|281.18|278.58|280.35|277.75|0
1626846300000|2021-07-21 05:45:00|280.69|278.09|280.35|277.75|280.85|278.25|280.35|277.75|0
1626846600000|2021-07-21 05:50:00|280.19|277.59|282.34|279.74|282.51|279.91|280.19|277.59|0
1626846900000|2021-07-21 05:55:00|282.51|279.91|283.34|280.74|283.84|281.24|282.51|279.91|0
1626847200000|2021-07-21 06:00:00|283.27|280.67|281.35|278.75|283.34|280.74|280.45|277.85|0
1626847500000|2021-07-21 06:05:00|281.52|278.92|282.76|280.16|283.18|280.58|281.52|278.92|0
1626847800000|2021-07-21 06:10:00|282.68|280.08|281.02|278.42|282.84|280.24|281.02|278.42|0
1626848100000|2021-07-21 06:15:00|281.19|278.59|281.51|278.91|281.77|279.17|280.52|277.92|0
1626848400000|2021-07-21 06:20:00|281.35|278.75|282.01|279.41|282.01|279.41|281.18|278.58|0
1626848700000|2021-07-21 06:25:00|281.93|279.33|282.67|280.07|282.84|280.24|281.18|278.58|0
1626849000000|2021-07-21 06:30:00|282.34|279.74|283|280.4|283.33|280.73|282.17|279.57|0
1626849300000|2021-07-21 06:35:00|283.17|280.57|282.83|280.23|283.33|280.73|282.34|279.74|0
1626849600000|2021-07-21 06:40:00|282.67|280.07|281.84|279.24|283.33|280.73|281.67|279.07|0
1626849900000|2021-07-21 06:45:00|282|279.4|281.5|278.9|282.33|279.73|281.01|278.41|0
1626850200000|2021-07-21 06:50:00|281.17|278.57|280.84|278.24|281.83|279.23|280.84|278.24|0
1626850500000|2021-07-21 06:55:00|281.01|278.41|279.02|276.42|281.17|278.57|278.86|276.26|0
1626850800000|2021-07-21 07:00:00|278.86|276.26|279.16|276.56|280.97|278.37|277.22|274.62|0
1626851100000|2021-07-21 07:05:00|278.96|276.76|279.09|276.89|282.3|280.1|278.68|276.48|0
1626851400000|2021-07-21 07:10:00|279.99|277.79|279.5|277.3|281.97|279.77|279.42|277.22|0
1626851700000|2021-07-21 07:15:00|279.33|277.13|279.66|277.46|281.23|279.03|278.6|276.4|0
1626852000000|2021-07-21 07:20:00|279.82|277.62|279|276.8|281.47|279.27|278.67|276.47|0
1626852300000|2021-07-21 07:25:00|278.84|276.64|278.51|276.31|279.49|277.29|277.69|275.49|0
1626852600000|2021-07-21 07:30:00|278.67|276.47|278.01|275.81|278.83|276.63|277.19|274.99|0
1626852900000|2021-07-21 07:35:00|278.18|275.98|276.86|274.66|278.18|275.98|276.86|274.66|0
1626853200000|2021-07-21 07:40:00|277.35|275.15|274.42|272.22|277.35|275.15|273.76|271.56|0
1626853500000|2021-07-21 07:45:00|274.25|272.05|272.63|270.43|274.74|272.54|271.98|269.78|0
1626853800000|2021-07-21 07:50:00|272.47|270.27|271.82|269.62|272.79|270.59|270.69|268.49|0
1626854100000|2021-07-21 07:55:00|271.65|269.45|271.49|269.29|272.79|270.59|270.04|267.84|0
1626854400000|2021-07-21 08:00:00|271.17|268.97|272.66|270.46|274.38|272.18|270.82|268.62|0
1626854700000|2021-07-21 08:05:00|272.58|270.38|272.65|270.45|273.31|271.11|272.17|269.97|0
1626855000000|2021-07-21 08:10:00|272.33|270.13|270.71|268.51|272.33|270.13|270.55|268.35|0
1626855300000|2021-07-21 08:15:00|270.79|268.59|269.71|267.51|270.87|268.67|269.22|267.02|0
1626855600000|2021-07-21 08:20:00|269.55|267.35|267.61|265.41|269.87|267.67|266.8|264.6|0
1626855900000|2021-07-21 08:25:00|267.45|265.25|268.57|266.37|269.38|267.18|267.45|265.25|0
1626856200000|2021-07-21 08:30:00|268.41|266.21|267.76|265.56|268.57|266.37|266.96|264.76|0
1626856500000|2021-07-21 08:35:00|267.6|265.4|268.09|265.89|268.09|265.89|267.12|264.92|0
1626856800000|2021-07-21 08:40:00|267.76|265.56|268.24|266.04|268.41|266.21|267.76|265.56|0
1626857100000|2021-07-21 08:45:00|268.41|266.21|268.24|266.04|268.57|266.37|267.6|265.4|0
1626857400000|2021-07-21 08:50:00|268.08|265.88|268.4|266.2|268.4|266.2|267.11|264.91|0
1626857700000|2021-07-21 08:55:00|268.24|266.04|268.56|266.36|269.05|266.85|267.76|265.56|0
1626858000000|2021-07-21 09:00:00|268.4|266.2|269.37|267.17|270.34|268.14|268.24|266.04|0
1626858300000|2021-07-21 09:05:00|269.21|267.01|270.01|267.81|270.34|268.14|268.4|266.2|0
1626858600000|2021-07-21 09:10:00|270.17|267.97|270.34|268.14|270.66|268.46|269.36|267.16|0
1626858900000|2021-07-21 09:15:00|270.17|267.97|268.72|266.52|270.5|268.3|268.55|266.35|0
1626859200000|2021-07-21 09:20:00|268.55|266.35|267.59|265.39|269.2|267|267.59|265.39|0
1626859500000|2021-07-21 09:25:00|267.75|265.55|268.39|266.19|268.87|266.67|267.67|265.47|0
1626859800000|2021-07-21 09:30:00|268.23|266.03|269.2|267|269.52|267.32|268.23|266.03|0
1626860100000|2021-07-21 09:35:00|269.03|266.83|268.55|266.35|269.36|267.16|268.55|266.35|0
1626860400000|2021-07-21 09:40:00|268.63|266.43|269.44|267.24|269.68|267.48|268.63|266.43|0
1626860700000|2021-07-21 09:45:00|269.52|267.32|269.35|267.15|269.84|267.64|269.19|266.99|0
1626861000000|2021-07-21 09:50:00|269.19|266.99|269.67|267.47|270.16|267.96|269.19|266.99|0
1626861300000|2021-07-21 09:55:00|269.76|267.56|269.35|267.15|269.84|267.64|269.03|266.83|0
1626861600000|2021-07-21 10:00:00|269.51|267.31|271.13|268.93|271.29|269.09|269.19|266.99|0
1626861900000|2021-07-21 10:05:00|270.97|268.77|270.64|268.44|271.94|269.74|270.32|268.12|0
1626862200000|2021-07-21 10:10:00|270.56|268.36|271.29|269.09|271.61|269.41|270.31|268.11|0
1626862500000|2021-07-21 10:15:00|271.61|269.41|270.96|268.76|272.42|270.22|270.8|268.6|0
1626862800000|2021-07-21 10:20:00|271.12|268.92|269.42|267.22|271.12|268.92|269.42|267.22|0
1626863100000|2021-07-21 10:25:00|269.5|267.3|269.82|267.62|269.82|267.62|269.18|266.98|0
1626863400000|2021-07-21 10:30:00|269.66|267.46|270.61|268.41|270.77|268.57|269.07|266.87|0
1626863700000|2021-07-21 10:35:00|270.44|268.24|270.93|268.73|270.93|268.73|270.12|267.92|0
1626864000000|2021-07-21 10:40:00|271.09|268.89|270.69|268.49|271.25|269.05|270.28|268.08|0
1626864300000|2021-07-21 10:45:00|270.76|268.56|270.93|268.73|271.41|269.21|270.28|268.08|0
1626864600000|2021-07-21 10:50:00|270.76|268.56|271.09|268.89|271.74|269.54|270.27|268.07|0
1626864900000|2021-07-21 10:55:00|270.92|268.72|270.76|268.56|271.74|269.54|270.76|268.56|0
1626865200000|2021-07-21 11:00:00|271.74|269.54|273.04|270.84|273.04|270.84|271.49|269.29|0
1626865500000|2021-07-21 11:05:00|273.12|270.92|273.53|271.33|274.02|271.82|273.04|270.84|0
1626865800000|2021-07-21 11:10:00|273.61|271.41|274.02|271.82|274.51|272.31|273.2|271|0
1626866100000|2021-07-21 11:15:00|273.85|271.65|272.54|270.34|274.51|272.31|272.54|270.34|0
1626866400000|2021-07-21 11:20:00|272.71|270.51|275.49|273.29|275.49|273.29|272.71|270.51|0
1626866700000|2021-07-21 11:25:00|275.65|273.45|276.14|273.94|276.97|274.77|275.49|273.29|0
1626867000000|2021-07-21 11:30:00|276.31|274.11|276.63|274.43|277.13|274.93|275.81|273.61|0
1626867300000|2021-07-21 11:35:00|276.8|274.6|277.79|275.59|277.95|275.75|276.47|274.27|0
1626867600000|2021-07-21 11:40:00|277.95|275.75|278.61|276.41|280.1|277.9|277.78|275.58|0
1626867900000|2021-07-21 11:45:00|278.44|276.24|278.11|275.91|279.44|277.24|277.45|275.25|0
1626868200000|2021-07-21 11:50:00|277.95|275.75|280.18|277.98|280.76|278.56|277.95|275.75|0
1626868500000|2021-07-21 11:55:00|280.26|278.06|279.6|277.4|280.92|278.72|279.43|277.23|0
1626868800000|2021-07-21 12:00:00|279.93|277.73|279.43|277.23|280.09|277.89|278.6|276.4|0
1626869100000|2021-07-21 12:05:00|279.59|277.39|277.02|274.82|279.59|277.39|275.49|273.29|0
1626869400000|2021-07-21 12:10:00|277.18|274.98|277.35|275.15|278.17|275.97|277.02|274.82|0
1626869700000|2021-07-21 12:15:00|277.18|274.98|277.18|274.98|277.84|275.64|277.02|274.82|0
1626870000000|2021-07-21 12:20:00|277.35|275.15|276.52|274.32|277.59|275.39|276.52|274.32|0
1626870300000|2021-07-21 12:25:00|276.69|274.49|276.19|273.99|276.69|274.49|276.03|273.83|0
1626870600000|2021-07-21 12:30:00|276.03|273.83|274.48|272.28|276.19|273.99|274.07|271.87|0
1626870900000|2021-07-21 12:35:00|274.56|272.36|275.54|273.34|275.86|273.66|274.07|271.87|0
1626871200000|2021-07-21 12:40:00|275.62|273.42|276.19|273.99|276.19|273.99|274.88|272.68|0
1626871500000|2021-07-21 12:45:00|276.52|274.32|276.68|274.48|278.32|276.12|276.35|274.15|0
1626871800000|2021-07-21 12:50:00|277.01|274.81|276.35|274.15|277.66|275.46|275.69|273.49|0
1626872100000|2021-07-21 12:55:00|276.51|274.31|275.69|273.49|276.51|274.31|275.53|273.33|0
1626872400000|2021-07-21 13:00:00|275.53|273.33|276.18|273.98|276.35|274.15|274.71|272.51|0
1626872700000|2021-07-21 13:05:00|276.35|274.15|275.85|273.65|277.17|274.97|275.2|273|0
1626873000000|2021-07-21 13:10:00|275.69|273.49|275.52|273.32|276.18|273.98|275.52|273.32|0
1626873300000|2021-07-21 13:15:00|275.69|273.49|273.73|271.53|275.69|273.49|273.73|271.53|0
1626873600000|2021-07-21 13:20:00|273.89|271.69|273.56|271.36|274.38|272.18|273.07|270.87|0
1626873900000|2021-07-21 13:25:00|273.72|271.52|273.56|271.36|274.21|272.01|273.23|271.03|0
1626874200000|2021-07-21 13:30:00|273.32|271.12|269.95|267.75|274.76|272.56|269.63|267.43|0
1626874500000|2021-07-21 13:35:00|269.79|267.59|269.3|267.1|270.27|268.07|267.52|265.32|0
1626874800000|2021-07-21 13:40:00|269.79|267.59|267.68|265.48|270.44|268.24|267.35|265.15|0
1626875100000|2021-07-21 13:45:00|267.52|265.32|266.54|264.34|268.32|266.12|266.06|263.86|0
1626875400000|2021-07-21 13:50:00|266.06|263.86|265.42|263.22|266.71|264.51|264.29|262.09|0
1626875700000|2021-07-21 13:55:00|265.58|263.38|263.65|261.45|265.58|263.38|263.49|261.29|0
1626876000000|2021-07-21 14:00:00|263.49|261.29|265.09|262.89|265.73|263.53|263.33|261.13|0
1626876300000|2021-07-21 14:05:00|265.01|262.81|264.77|262.57|265.41|263.21|263.8|261.6|0
1626876600000|2021-07-21 14:10:00|264.93|262.73|264.44|262.24|265.25|263.05|263.96|261.76|0
1626876900000|2021-07-21 14:15:00|264.28|262.08|266.21|264.01|267.5|265.3|264.12|261.92|0
1626877200000|2021-07-21 14:20:00|266.05|263.85|265.08|262.88|266.37|264.17|264.92|262.72|0
1626877500000|2021-07-21 14:25:00|264.92|262.72|267.66|265.46|267.66|265.46|264.6|262.4|0
1626877800000|2021-07-21 14:30:00|267.5|265.3|267.82|265.62|268.79|266.59|266.85|264.65|0
1626878100000|2021-07-21 14:35:00|267.66|265.46|265.72|263.52|267.82|265.62|265.56|263.36|0
1626878400000|2021-07-21 14:40:00|265.56|263.36|265.72|263.52|265.72|263.52|264.75|262.55|0
1626878700000|2021-07-21 14:45:00|265.88|263.68|265.24|263.04|265.88|263.68|264.59|262.39|0
1626879000000|2021-07-21 14:50:00|265.4|263.2|265.72|263.52|266.2|264|264.91|262.71|0
1626879300000|2021-07-21 14:55:00|265.88|263.68|265.07|262.87|265.88|263.68|264.27|262.07|0
1626879600000|2021-07-21 15:00:00|264.75|262.55|264.43|262.23|264.91|262.71|263.46|261.26|0
1626879900000|2021-07-21 15:05:00|264.59|262.39|264.91|262.71|265.07|262.87|263.94|261.74|0
1626880200000|2021-07-21 15:10:00|265.07|262.87|265.55|263.35|266.03|263.83|264.26|262.06|0
1626880500000|2021-07-21 15:15:00|265.39|263.19|263.94|261.74|265.55|263.35|263.94|261.74|0
1626880800000|2021-07-21 15:20:00|263.78|261.58|264.1|261.9|264.9|262.7|263.78|261.58|0
1626881100000|2021-07-21 15:25:00|263.94|261.74|266.35|264.15|266.59|264.39|263.62|261.42|0
1626881400000|2021-07-21 15:30:00|266.51|264.31|264.74|262.54|267.16|264.96|264.58|262.38|0
1626881700000|2021-07-21 15:35:00|264.58|262.38|265.06|262.86|265.22|263.02|264.09|261.89|0
1626882000000|2021-07-21 15:40:00|265.22|263.02|264.41|262.21|265.22|263.02|264.09|261.89|0
1626882300000|2021-07-21 15:45:00|264.57|262.37|263.77|261.57|264.57|262.37|263.77|261.57|0
1626882600000|2021-07-21 15:50:00|263.61|261.41|262.97|260.77|263.61|261.41|261.37|259.17|0
1626882900000|2021-07-21 15:55:00|262.81|260.61|261.37|259.17|262.81|260.61|261.37|259.17|0
1626883200000|2021-07-21 16:00:00|261.53|259.33|262.16|259.96|262.32|260.12|261.36|259.16|0
1626883500000|2021-07-21 16:05:00|262|259.8|262.08|259.88|262.56|260.36|261.68|259.48|0
1626883800000|2021-07-21 16:10:00|262|259.8|263.12|260.92|263.44|261.24|262|259.8|0
1626884100000|2021-07-21 16:15:00|263.28|261.08|262.8|260.6|263.28|261.08|262.64|260.44|0
1626884400000|2021-07-21 16:20:00|262.64|260.44|263.28|261.08|263.6|261.4|262.48|260.28|0
1626884700000|2021-07-21 16:25:00|263.12|260.92|263.75|261.55|263.92|261.72|263.11|260.91|0
1626885000000|2021-07-21 16:30:00|263.59|261.39|263.91|261.71|264.16|261.96|262.79|260.59|0
1626885300000|2021-07-21 16:35:00|264.07|261.87|264.07|261.87|264.23|262.03|263.59|261.39|0
1626885600000|2021-07-21 16:40:00|264.23|262.03|262.95|260.75|264.23|262.03|262.95|260.75|0
1626885900000|2021-07-21 16:45:00|263.11|260.91|263.59|261.39|263.91|261.71|262.79|260.59|0
1626886200000|2021-07-21 16:50:00|263.75|261.55|263.75|261.55|264.55|262.35|263.43|261.23|0
1626886500000|2021-07-21 16:55:00|263.91|261.71|264.87|262.67|265.03|262.83|263.75|261.55|0
1626886800000|2021-07-21 17:00:00|264.71|262.51|263.9|261.7|264.87|262.67|263.58|261.38|0
1626887100000|2021-07-21 17:05:00|263.74|261.54|263.58|261.38|264.06|261.86|263.26|261.06|0
1626887400000|2021-07-21 17:10:00|263.5|261.3|263.9|261.7|264.06|261.86|262.7|260.5|0
1626887700000|2021-07-21 17:15:00|263.74|261.54|264.14|261.94|264.38|262.18|263.26|261.06|0
1626888000000|2021-07-21 17:20:00|264.22|262.02|262.93|260.73|264.22|262.02|262.45|260.25|0
1626888300000|2021-07-21 17:25:00|262.77|260.57|262.45|260.25|262.93|260.73|262.13|259.93|0
1626888600000|2021-07-21 17:30:00|262.13|259.93|262.13|259.93|262.45|260.25|261.81|259.61|0
1626888900000|2021-07-21 17:35:00|262.29|260.09|262.61|260.41|263.09|260.89|261.97|259.77|0
1626889200000|2021-07-21 17:40:00|262.77|260.57|262.13|259.93|262.77|260.57|261.49|259.29|0
1626889500000|2021-07-21 17:45:00|262.05|259.85|261.97|259.77|262.45|260.25|261.65|259.45|0
1626889800000|2021-07-21 17:50:00|261.81|259.61|261.48|259.28|262.05|259.85|261.17|258.97|0
1626890100000|2021-07-21 17:55:00|261.64|259.44|261.96|259.76|262.44|260.24|261.33|259.13|0
1626890400000|2021-07-21 18:00:00|261.8|259.6|261.96|259.76|262.76|260.56|261.64|259.44|0
1626890700000|2021-07-21 18:05:00|262.12|259.92|261.96|259.76|262.28|260.08|261.48|259.28|0
1626891000000|2021-07-21 18:10:00|261.8|259.6|263.08|260.88|263.08|260.88|261.8|259.6|0
1626891300000|2021-07-21 18:15:00|263.24|261.04|263.56|261.36|263.72|261.52|262.6|260.4|0
1626891600000|2021-07-21 18:20:00|263.39|261.19|263.07|260.87|263.72|261.52|262.75|260.55|0
1626891900000|2021-07-21 18:25:00|262.91|260.71|262.27|260.07|263.39|261.19|262.27|260.07|0
1626892200000|2021-07-21 18:30:00|262.11|259.91|261.63|259.43|262.27|260.07|261.15|258.95|0
1626892500000|2021-07-21 18:35:00|261.79|259.59|260.96|258.76|263.53|261.33|260.42|258.22|0
1626892800000|2021-07-21 18:40:00|261.04|258.84|260.48|258.28|261.12|258.92|260|257.8|0
1626893100000|2021-07-21 18:45:00|260.32|258.12|260.64|258.44|260.8|258.6|259.92|257.72|0
1626893400000|2021-07-21 18:50:00|260.48|258.28|260.48|258.28|260.64|258.44|260|257.8|0
1626893700000|2021-07-21 18:55:00|260.64|258.44|259.84|257.64|260.64|258.44|259.84|257.64|0
1626894000000|2021-07-21 19:00:00|260|257.8|259.68|257.48|260.31|258.11|259.52|257.32|0
1626894300000|2021-07-21 19:05:00|259.52|257.32|258.88|256.68|259.83|257.63|258.88|256.68|0
1626894600000|2021-07-21 19:10:00|259.04|256.84|259.83|257.63|259.99|257.79|258.56|256.36|0
1626894900000|2021-07-21 19:15:00|259.67|257.47|258.88|256.68|259.83|257.63|258.4|256.2|0
1626895200000|2021-07-21 19:20:00|258.72|256.52|259.19|256.99|259.35|257.15|258.56|256.36|0
1626895500000|2021-07-21 19:25:00|259.35|257.15|260.15|257.95|260.62|258.42|259.03|256.83|0
1626895800000|2021-07-21 19:30:00|260.3|258.1|259.19|256.99|260.62|258.42|259.03|256.83|0
1626896100000|2021-07-21 19:35:00|259.03|256.83|260.94|258.74|260.94|258.74|258.87|256.67|0
1626896400000|2021-07-21 19:40:00|260.78|258.58|260.46|258.26|261.1|258.9|259.98|257.78|0
1626896700000|2021-07-21 19:45:00|260.62|258.42|262.06|259.86|262.06|259.86|260.3|258.1|0
1626897000000|2021-07-21 19:50:00|261.98|259.78|258.76|256.56|263.7|261.5|257.96|255.76|0
1626897300000|2021-07-21 19:55:00|258.28|256.08|258.48|256.28|259.39|257.19|256.86|254.66|0
1626897600000|2021-07-21 20:00:00|258.33|256.13|257.22|255.02|258.33|256.13|256.59|254.39|0
1626897900000|2021-07-21 20:05:00|256.91|254.71|257.53|255.33|257.53|255.33|256.91|254.71|0
1626898200000|2021-07-21 20:10:00|257.38|255.18|257.22|255.02|257.69|255.49|257.22|255.02|0
1626898500000|2021-07-21 20:15:00|257.42|254.82|257.1|254.5|257.42|254.82|256.94|254.34|0
1626898800000|2021-07-21 20:20:00|257.02|254.42|257.1|254.5|257.26|254.66|256.94|254.34|0
1626899100000|2021-07-21 20:25:00|256.94|254.34|257.25|254.65|257.25|254.65|256.94|254.34|0
1626899400000|2021-07-21 20:30:00|257.1|254.5|257.09|254.49|257.1|254.5|257.09|254.49|0
1626899700000|2021-07-21 20:35:00|257.25|254.65|257.09|254.49|257.25|254.65|256.94|254.34|0
1626900000000|2021-07-21 20:40:00|256.93|254.33|256.78|254.18|257.09|254.49|256.78|254.18|0
1626900300000|2021-07-21 20:45:00|256.93|254.33|256.77|254.17|256.93|254.33|256.62|254.02|0
1626900600000|2021-07-21 20:50:00|256.62|254.02|256.14|253.54|256.62|254.02|255.99|253.39|0
1626900900000|2021-07-21 20:55:00|255.99|253.39|255.75|253.15|255.99|253.39|255.75|253.15|0
1626901200000|2021-07-21 21:00:00|255.89|253.29|255.85|253.25|256.03|253.43|255.5|252.9|0
1626901500000|2021-07-21 21:05:00|255.8|253.2|255.98|253.38|255.98|253.38|255.8|253.2|0
1626901800000|2021-07-21 21:10:00|255.8|253.2|255.94|253.34|255.94|253.34|255.8|253.2|0
1626902100000|2021-07-21 21:15:00|255.95|253.35|255.95|253.35|255.95|253.35|255.95|253.35|0
1626902400000|2021-07-21 21:20:00|255.93|253.33|255.93|253.33|255.93|253.33|255.88|253.28|0
1626902700000|2021-07-21 21:25:00|255.95|253.35|255.95|253.35|256.02|253.42|255.93|253.33|0
1626903000000|2021-07-21 21:30:00|255.93|253.33|256|253.4|256|253.4|255.88|253.28|0
1626903300000|2021-07-21 21:35:00|256.02|253.42|255.9|253.3|256.02|253.42|255.9|253.3|0
1626903600000|2021-07-21 21:40:00|255.93|253.33|255.94|253.34|256.01|253.41|255.9|253.3|0
1626903900000|2021-07-21 21:45:00|255.92|253.32|256.19|253.59|256.19|253.59|255.92|253.32|0
1626904500000|2021-07-21 21:55:00|256.22|253.62|256.15|253.55|256.22|253.62|256.06|253.46|0
1626904800000|2021-07-21 22:00:00|255.89|253.29|256.75|254.15|257.38|254.78|255.89|253.29|0
1626905100000|2021-07-21 22:05:00|256.59|253.99|256.75|254.15|257.06|254.46|256.59|253.99|0
1626905400000|2021-07-21 22:10:00|256.59|253.99|256.74|254.14|256.74|254.14|256.43|253.83|0
1626905700000|2021-07-21 22:15:00|256.9|254.3|257.21|254.61|257.53|254.93|256.9|254.3|0
1626906000000|2021-07-21 22:20:00|257.14|254.54|257.37|254.77|257.37|254.77|257.06|254.46|0
1626906300000|2021-07-21 22:25:00|257.21|254.61|257.21|254.61|257.21|254.61|256.9|254.3|0
1626906600000|2021-07-21 22:30:00|257.05|254.45|257.05|254.45|257.21|254.61|256.89|254.29|0
1626906900000|2021-07-21 22:35:00|256.89|254.29|256.89|254.29|257.05|254.45|256.89|254.29|0
1626907200000|2021-07-21 22:40:00|257.05|254.45|256.89|254.29|257.21|254.61|256.89|254.29|0
1626907500000|2021-07-21 22:45:00|256.73|254.13|256.26|253.66|256.89|254.29|256.26|253.66|0
1626907800000|2021-07-21 22:50:00|256.42|253.82|256.73|254.13|256.73|254.13|256.42|253.82|0
1626908100000|2021-07-21 22:55:00|256.57|253.97|256.73|254.13|256.73|254.13|256.57|253.97|0
1626908400000|2021-07-21 23:00:00|256.26|253.66|255.94|253.34|256.41|253.81|255.94|253.34|0
1626908700000|2021-07-21 23:05:00|256.02|253.42|256.72|254.12|256.72|254.12|255.94|253.34|0
1626909000000|2021-07-21 23:10:00|256.57|253.97|256.72|254.12|256.72|254.12|256.57|253.97|0
1626909300000|2021-07-21 23:15:00|256.56|253.96|256.56|253.96|256.72|254.12|256.56|253.96|0
1626909600000|2021-07-21 23:20:00|256.64|254.04|256.4|253.8|256.72|254.12|256.4|253.8|0
1626909900000|2021-07-21 23:25:00|256.25|253.65|256.48|253.88|256.72|254.12|256.25|253.65|0
1626910200000|2021-07-21 23:30:00|256.4|253.8|256.87|254.27|257.19|254.59|256.4|253.8|0
1626910500000|2021-07-21 23:35:00|256.71|254.11|255.3|252.7|256.71|254.11|254.83|252.23|0
1626910800000|2021-07-21 23:40:00|255.14|252.54|255.3|252.7|255.46|252.86|255.14|252.54|0
1626911100000|2021-07-21 23:45:00|255.38|252.78|254.67|252.07|255.45|252.85|254.67|252.07|0
1626911400000|2021-07-21 23:50:00|254.83|252.23|255.45|252.85|255.45|252.85|254.51|251.91|0
1626911700000|2021-07-21 23:55:00|255.38|252.78|256.08|253.48|256.23|253.63|255.29|252.69|0
1626912000000|2021-07-22 00:00:00|256.39|253.79|256.39|253.79|256.86|254.26|256.23|253.63|0
1626912300000|2021-07-22 00:05:00|256.23|253.63|256.86|254.26|257.49|254.89|256.23|253.63|0
1626912600000|2021-07-22 00:10:00|256.7|254.1|256.07|253.47|256.86|254.26|255.91|253.31|0
1626912900000|2021-07-22 00:15:00|255.91|253.31|256.38|253.78|256.54|253.94|255.91|253.31|0
1626913200000|2021-07-22 00:20:00|256.23|253.63|256.23|253.63|256.38|253.78|255.6|253|0
1626913500000|2021-07-22 00:25:00|256.22|253.62|256.7|254.1|256.7|254.1|255.99|253.39|0
1626913800000|2021-07-22 00:30:00|256.85|254.25|257.01|254.41|257.32|254.72|256.85|254.25|0
1626914100000|2021-07-22 00:35:00|256.93|254.33|257.4|254.8|257.48|254.88|256.54|253.94|0
1626914400000|2021-07-22 00:40:00|257.32|254.72|257.63|255.03|257.79|255.19|257.16|254.56|0
1626914700000|2021-07-22 00:45:00|257.79|255.19|257.48|254.88|257.79|255.19|257.32|254.72|0
1626915000000|2021-07-22 00:50:00|257.47|254.87|257.47|254.87|257.47|254.87|257|254.4|0
1626915300000|2021-07-22 00:55:00|257.4|254.8|257.63|255.03|257.79|255.19|257.32|254.72|0
1626915600000|2021-07-22 01:00:00|257.55|254.95|257.63|255.03|257.79|255.19|257.47|254.87|0
1626915900000|2021-07-22 01:05:00|257.47|254.87|257.31|254.71|257.47|254.87|257.31|254.71|0
1626916200000|2021-07-22 01:10:00|257.39|254.79|256.84|254.24|257.47|254.87|256.68|254.08|0
1626916500000|2021-07-22 01:15:00|256.68|254.08|257.15|254.55|257.31|254.71|256.52|253.92|0
1626916800000|2021-07-22 01:20:00|256.99|254.39|257.46|254.86|257.46|254.86|256.68|254.08|0
1626917100000|2021-07-22 01:25:00|257.39|254.79|257.3|254.7|257.46|254.86|257.15|254.55|0
1626917400000|2021-07-22 01:30:00|257.15|254.55|256.51|253.91|257.46|254.86|256.51|253.91|0
1626917700000|2021-07-22 01:35:00|256.36|253.76|256.36|253.76|256.36|253.76|255.73|253.13|0
1626918000000|2021-07-22 01:40:00|256.51|253.91|255.41|252.81|256.51|253.91|255.1|252.5|0
1626918300000|2021-07-22 01:45:00|255.25|252.65|255.41|252.81|255.57|252.97|254.94|252.34|0
1626918600000|2021-07-22 01:50:00|255.33|252.73|255.72|253.12|255.72|253.12|255.1|252.5|0
1626918900000|2021-07-22 01:55:00|255.56|252.96|255.56|252.96|255.56|252.96|255.25|252.65|0
1626919200000|2021-07-22 02:00:00|255.49|252.89|256.19|253.59|256.19|253.59|255.25|252.65|0
1626919500000|2021-07-22 02:05:00|256.03|253.43|256.19|253.59|256.19|253.59|255.72|253.12|0
1626919800000|2021-07-22 02:10:00|256.03|253.43|255.87|253.27|256.03|253.43|255.56|252.96|0
1626920100000|2021-07-22 02:15:00|255.71|253.11|255.87|253.27|256.03|253.43|255.4|252.8|0
1626920400000|2021-07-22 02:20:00|255.71|253.11|255.55|252.95|255.87|253.27|255.55|252.95|0
1626920700000|2021-07-22 02:25:00|255.48|252.88|255.79|253.19|255.87|253.27|255.4|252.8|0
1626921000000|2021-07-22 02:30:00|255.87|253.27|256.02|253.42|256.02|253.42|255.39|252.79|0
1626921300000|2021-07-22 02:35:00|255.86|253.26|255.79|253.19|256.18|253.58|255.71|253.11|0
1626921600000|2021-07-22 02:40:00|255.71|253.11|255.86|253.26|256.02|253.42|255.55|252.95|0
1626921900000|2021-07-22 02:45:00|256.02|253.42|256.8|254.2|256.96|254.36|256.02|253.42|0
1626922200000|2021-07-22 02:50:00|256.88|254.28|256.96|254.36|257.12|254.52|256.64|254.04|0
1626922500000|2021-07-22 02:55:00|256.8|254.2|256.96|254.36|256.96|254.36|256.48|253.88|0
1626922800000|2021-07-22 03:00:00|256.8|254.2|256.95|254.35|257.27|254.67|256.8|254.2|0
1626923100000|2021-07-22 03:05:00|257.04|254.44|256.4|253.8|257.11|254.51|256.17|253.57|0
1626923400000|2021-07-22 03:10:00|256.48|253.88|256.64|254.04|256.64|254.04|256.17|253.57|0
1626923700000|2021-07-22 03:15:00|256.48|253.88|256.32|253.72|256.64|254.04|256.16|253.56|0
1626924000000|2021-07-22 03:20:00|256.16|253.56|256.32|253.72|256.32|253.72|256|253.4|0
1626924300000|2021-07-22 03:25:00|256.24|253.64|256.47|253.87|256.63|254.03|256.16|253.56|0
1626924600000|2021-07-22 03:30:00|256.63|254.03|256.94|254.34|257.1|254.5|256.47|253.87|0
1626924900000|2021-07-22 03:35:00|257.03|254.43|256.78|254.18|257.1|254.5|256.78|254.18|0
1626925200000|2021-07-22 03:40:00|256.63|254.03|256.78|254.18|256.78|254.18|256.63|254.03|0
1626925500000|2021-07-22 03:45:00|256.94|254.34|256.62|254.02|257.1|254.5|256.62|254.02|0
1626925800000|2021-07-22 03:50:00|256.55|253.95|256.62|254.02|256.94|254.34|256.46|253.86|0
1626926100000|2021-07-22 03:55:00|256.46|253.86|256.78|254.18|256.78|254.18|256.31|253.71|0
1626926400000|2021-07-22 04:00:00|256.62|254.02|256.62|254.02|256.78|254.18|256.62|254.02|0
1626926700000|2021-07-22 04:05:00|256.77|254.17|256.62|254.02|256.77|254.17|256.54|253.94|0
1626927000000|2021-07-22 04:10:00|256.77|254.17|256.61|254.01|256.85|254.25|256.46|253.86|0
1626927300000|2021-07-22 04:15:00|256.46|253.86|256.77|254.17|256.93|254.33|256.46|253.86|0
1626927600000|2021-07-22 04:20:00|256.93|254.33|256.93|254.33|256.93|254.33|256.77|254.17|0
1626927900000|2021-07-22 04:25:00|256.92|254.32|256.92|254.32|257.08|254.48|256.92|254.32|0
1626928200000|2021-07-22 04:30:00|257.08|254.48|256.76|254.16|257.08|254.48|256.61|254.01|0
1626928500000|2021-07-22 04:35:00|256.92|254.32|256.76|254.16|256.92|254.32|256.76|254.16|0
1626928800000|2021-07-22 04:40:00|256.69|254.09|257.23|254.63|257.23|254.63|256.6|254|0
1626929100000|2021-07-22 04:45:00|257.07|254.47|256.92|254.32|257.07|254.47|256.92|254.32|0
1626929400000|2021-07-22 04:50:00|257.07|254.47|256.76|254.16|257.07|254.47|256.76|254.16|0
1626929700000|2021-07-22 04:55:00|256.84|254.24|256.91|254.31|256.91|254.31|256.76|254.16|0
1626930000000|2021-07-22 05:00:00|257.07|254.47|256.91|254.31|257.23|254.63|256.91|254.31|0
1626930300000|2021-07-22 05:05:00|257.07|254.47|257.38|254.78|257.7|255.1|256.91|254.31|0
1626930600000|2021-07-22 05:10:00|257.54|254.94|257.22|254.62|257.54|254.94|257.22|254.62|0
1626930900000|2021-07-22 05:15:00|257.06|254.46|257.38|254.78|257.38|254.78|256.91|254.31|0
1626931200000|2021-07-22 05:20:00|257.22|254.62|257.06|254.46|257.22|254.62|256.9|254.3|0
1626931500000|2021-07-22 05:25:00|256.99|254.39|256.74|254.14|257.06|254.46|256.74|254.14|0
1626931800000|2021-07-22 05:30:00|256.9|254.3|255.8|253.2|256.9|254.3|255.8|253.2|0
1626932100000|2021-07-22 05:35:00|255.72|253.12|256.11|253.51|256.27|253.67|255.48|252.88|0
1626932400000|2021-07-22 05:40:00|256.19|253.59|255.64|253.04|256.27|253.67|255.64|253.04|0
1626932700000|2021-07-22 05:45:00|255.56|252.96|255.64|253.04|255.64|253.04|255.32|252.72|0
1626933000000|2021-07-22 05:50:00|255.48|252.88|256.11|253.51|256.11|253.51|255.48|252.88|0
1626933300000|2021-07-22 05:55:00|256.26|253.66|256.1|253.5|256.73|254.13|256.1|253.5|0
1626933600000|2021-07-22 06:00:00|256.26|253.66|256.57|253.97|256.73|254.13|256.19|253.59|0
1626933900000|2021-07-22 06:05:00|256.42|253.82|256.26|253.66|256.5|253.9|255.79|253.19|0
1626934200000|2021-07-22 06:10:00|256.34|253.74|256.57|253.97|256.73|254.13|256.26|253.66|0
1626934500000|2021-07-22 06:15:00|256.89|254.29|257.04|254.44|257.12|254.52|256.73|254.13|0
1626934800000|2021-07-22 06:20:00|256.88|254.28|256.57|253.97|257.04|254.44|256.57|253.97|0
1626935100000|2021-07-22 06:25:00|256.65|254.05|256.57|253.97|256.72|254.12|256.09|253.49|0
1626935400000|2021-07-22 06:30:00|256.41|253.81|255.78|253.18|256.57|253.97|255.62|253.02|0
1626935700000|2021-07-22 06:35:00|255.86|253.26|254.83|252.23|256.25|253.65|254.83|252.23|0
1626936000000|2021-07-22 06:40:00|254.68|252.08|254.99|252.39|254.99|252.39|254.05|251.45|0
1626936300000|2021-07-22 06:45:00|254.91|252.31|254.52|251.92|254.99|252.39|254.36|251.76|0
1626936600000|2021-07-22 06:50:00|254.67|252.07|255.14|252.54|255.3|252.7|254.67|252.07|0
1626936900000|2021-07-22 06:55:00|255.22|252.62|254.98|252.38|255.3|252.7|254.67|252.07|0
1626937200000|2021-07-22 07:00:00|254.67|252.07|254.04|251.44|254.91|252.31|252.48|249.88|0
1626937500000|2021-07-22 07:05:00|253.53|251.33|253.37|251.17|254|251.8|253.22|251.02|0
1626937800000|2021-07-22 07:10:00|253.22|251.02|253.06|250.86|253.84|251.64|252.59|250.39|0
1626938100000|2021-07-22 07:15:00|252.9|250.7|253.52|251.32|253.52|251.32|252.36|250.16|0
1626938400000|2021-07-22 07:20:00|253.37|251.17|252.59|250.39|253.52|251.32|252.28|250.08|0
1626938700000|2021-07-22 07:25:00|252.67|250.47|254.93|252.73|255.24|253.04|252.43|250.23|0
1626939000000|2021-07-22 07:30:00|255.09|252.89|256.18|253.98|256.18|253.98|253.99|251.79|0
1626939300000|2021-07-22 07:35:00|255.87|253.67|255.4|253.2|255.87|253.67|254.77|252.57|0
1626939600000|2021-07-22 07:40:00|255.48|253.28|255.55|253.35|255.71|253.51|254.61|252.41|0
1626939900000|2021-07-22 07:45:00|255.4|253.2|255.39|253.19|255.71|253.51|255.08|252.88|0
1626940200000|2021-07-22 07:50:00|255.55|253.35|255.08|252.88|255.71|253.51|254.69|252.49|0
1626940500000|2021-07-22 07:55:00|254.92|252.72|254.45|252.25|255.08|252.88|254.29|252.09|0
1626940800000|2021-07-22 08:00:00|254.61|252.41|254.92|252.72|255.55|253.35|254.61|252.41|0
1626941100000|2021-07-22 08:05:00|255.16|252.96|253.45|251.25|255.23|253.03|253.45|251.25|0
1626941400000|2021-07-22 08:10:00|253.53|251.33|254.08|251.88|254.39|252.19|253.29|251.09|0
1626941700000|2021-07-22 08:15:00|254.16|251.96|254.23|252.03|254.79|252.59|254.07|251.87|0
1626942000000|2021-07-22 08:20:00|254.07|251.87|254.07|251.87|254.7|252.5|254|251.8|0
1626942300000|2021-07-22 08:25:00|254|251.8|253.53|251.33|254.07|251.87|253.29|251.09|0
1626942600000|2021-07-22 08:30:00|253.6|251.4|253.6|251.4|253.91|251.71|253.44|251.24|0
1626942900000|2021-07-22 08:35:00|253.44|251.24|254.07|251.87|254.22|252.02|253.13|250.93|0
1626943200000|2021-07-22 08:40:00|253.91|251.71|253.28|251.08|253.91|251.71|253.28|251.08|0
1626943500000|2021-07-22 08:45:00|253.13|250.93|253.59|251.39|253.59|251.39|252.97|250.77|0
1626943800000|2021-07-22 08:50:00|253.52|251.32|253.9|251.7|254.38|252.18|253.28|251.08|0
1626944100000|2021-07-22 08:55:00|253.99|251.79|253.59|251.39|254.06|251.86|253.59|251.39|0
1626944400000|2021-07-22 09:00:00|253.67|251.47|253.9|251.7|254.22|252.02|253.59|251.39|0
1626944700000|2021-07-22 09:05:00|253.98|251.78|254.06|251.86|254.37|252.17|253.74|251.54|0
1626945000000|2021-07-22 09:10:00|253.9|251.7|253.74|251.54|254.37|252.17|253.58|251.38|0
1626945300000|2021-07-22 09:15:00|253.9|251.7|253.43|251.23|254.05|251.85|253.27|251.07|0
1626945600000|2021-07-22 09:20:00|253.27|251.07|253.19|250.99|253.58|251.38|252.95|250.75|0
1626945900000|2021-07-22 09:25:00|253.11|250.91|252.64|250.44|253.27|251.07|252.33|250.13|0
1626946200000|2021-07-22 09:30:00|252.8|250.6|253.11|250.91|253.27|251.07|252.8|250.6|0
1626946500000|2021-07-22 09:35:00|253.03|250.83|252.48|250.28|253.03|250.83|252.32|250.12|0
1626946800000|2021-07-22 09:40:00|252.64|250.44|252.48|250.28|252.64|250.44|252.32|250.12|0
1626947100000|2021-07-22 09:45:00|252.56|250.36|252.16|249.96|252.63|250.43|252.01|249.81|0
1626947400000|2021-07-22 09:50:00|252.32|250.12|252.32|250.12|252.47|250.27|252.01|249.81|0
1626947700000|2021-07-22 09:55:00|252.16|249.96|252.79|250.59|252.94|250.74|252.16|249.96|0
1626948000000|2021-07-22 10:00:00|252.94|250.74|252.47|250.27|253.1|250.9|252.47|250.27|0
1626948300000|2021-07-22 10:05:00|252.63|250.43|253.72|251.52|254.04|251.84|252.47|250.27|0
1626948600000|2021-07-22 10:10:00|253.56|251.36|252.94|250.74|253.56|251.36|252.78|250.58|0
1626948900000|2021-07-22 10:15:00|252.78|250.58|252.93|250.73|253.56|251.36|252.78|250.58|0
1626949200000|2021-07-22 10:20:00|253.09|250.89|252.78|250.58|253.25|251.05|252.62|250.42|0
1626949500000|2021-07-22 10:25:00|252.93|250.73|252.93|250.73|253.09|250.89|252.78|250.58|0
1626949800000|2021-07-22 10:30:00|252.77|250.57|252.62|250.42|252.93|250.73|252.46|250.26|0
1626950100000|2021-07-22 10:35:00|252.46|250.26|252.77|250.57|252.77|250.57|252.3|250.1|0
1626950400000|2021-07-22 10:40:00|252.61|250.41|251.99|249.79|252.61|250.41|251.99|249.79|0
1626950700000|2021-07-22 10:45:00|251.83|249.63|251.52|249.32|252.3|250.1|251.52|249.32|0
1626951000000|2021-07-22 10:50:00|251.36|249.16|250.89|248.69|251.52|249.32|250.89|248.69|0
1626951300000|2021-07-22 10:55:00|251.05|248.85|251.75|249.55|251.83|249.63|251.05|248.85|0
1626951600000|2021-07-22 11:00:00|251.83|249.63|252.76|250.56|252.76|250.56|251.83|249.63|0
1626951900000|2021-07-22 11:05:00|252.92|250.72|252.69|250.49|253.07|250.87|252.69|250.49|0
1626952200000|2021-07-22 11:10:00|252.6|250.4|252.91|250.71|253.54|251.34|252.6|250.4|0
1626952500000|2021-07-22 11:15:00|253.23|251.03|253.7|251.5|253.7|251.5|252.76|250.56|0
1626952800000|2021-07-22 11:20:00|253.54|251.34|253.85|251.65|254.52|252.32|253.54|251.34|0
1626953100000|2021-07-22 11:25:00|254.01|251.81|254.63|252.43|254.79|252.59|254.01|251.81|0
1626953400000|2021-07-22 11:30:00|254.79|252.59|253.69|251.49|254.79|252.59|253.69|251.49|0
1626953700000|2021-07-22 11:35:00|253.85|251.65|253.69|251.49|254.32|252.12|253.53|251.33|0
1626954000000|2021-07-22 11:40:00|253.61|251.41|255.34|253.14|255.73|253.53|253.53|251.33|0
1626954300000|2021-07-22 11:45:00|255.26|253.06|255.1|252.9|255.26|253.06|254|251.8|0
1626954600000|2021-07-22 11:50:00|254.94|252.74|254.47|252.27|255.1|252.9|254.15|251.95|0
1626954900000|2021-07-22 11:55:00|254.31|252.11|253.84|251.64|254.47|252.27|253.68|251.48|0
1626955200000|2021-07-22 12:00:00|253.68|251.48|255.56|253.36|255.56|253.36|253.68|251.48|0
1626955500000|2021-07-22 12:05:00|255.72|253.52|256.04|253.84|256.51|254.31|255.25|253.05|0
1626955800000|2021-07-22 12:10:00|255.88|253.68|255.09|252.89|256.35|254.15|254.93|252.73|0
1626956100000|2021-07-22 12:15:00|255.25|253.05|254.93|252.73|255.25|253.05|254.93|252.73|0
1626956400000|2021-07-22 12:20:00|255.09|252.89|254.77|252.57|255.4|253.2|254.46|252.26|0
1626956700000|2021-07-22 12:25:00|254.61|252.41|254.93|252.73|255.71|253.51|254.46|252.26|0
1626957000000|2021-07-22 12:30:00|254.77|252.57|256.03|253.83|256.82|254.62|254.77|252.57|0
1626957300000|2021-07-22 12:35:00|255.87|253.67|258.15|255.95|258.15|255.95|254.82|252.62|0
1626957600000|2021-07-22 12:40:00|257.99|255.79|257.2|255|258.31|256.11|257.04|254.84|0
1626957900000|2021-07-22 12:45:00|257.35|255.15|257.35|255.15|258.31|256.11|257.19|254.99|0
1626958200000|2021-07-22 12:50:00|257.51|255.31|259.42|257.22|259.42|257.22|257.35|255.15|0
1626958500000|2021-07-22 12:55:00|259.26|257.06|257.98|255.78|259.42|257.22|257.98|255.78|0
1626958800000|2021-07-22 13:00:00|258.3|256.1|257.98|255.78|258.3|256.1|257.19|254.99|0
1626959100000|2021-07-22 13:05:00|257.82|255.62|257.82|255.62|258.14|255.94|257.27|255.07|0
1626959400000|2021-07-22 13:10:00|257.98|255.78|257.66|255.46|258.93|256.73|257.34|255.14|0
1626959700000|2021-07-22 13:15:00|257.5|255.3|256.23|254.03|257.5|255.3|255.76|253.56|0
1626960000000|2021-07-22 13:20:00|256.39|254.19|256.39|254.19|256.71|254.51|255.84|253.64|0
1626960300000|2021-07-22 13:25:00|256.55|254.35|255.28|253.08|256.55|254.35|255.28|253.08|0
1626960600000|2021-07-22 13:30:00|255.6|253.4|256.38|254.18|256.7|254.5|253.7|251.5|0
1626960900000|2021-07-22 13:35:00|256.86|254.66|258.13|255.93|260.04|257.84|256.86|254.66|0
1626961200000|2021-07-22 13:40:00|257.97|255.77|254.8|252.6|258.13|255.93|253.85|251.65|0
1626961500000|2021-07-22 13:45:00|254.64|252.44|258.92|256.72|259.08|256.88|254.01|251.81|0
1626961800000|2021-07-22 13:50:00|258.76|256.56|258.48|256.28|261.03|258.83|256.7|254.5|0
1626962100000|2021-07-22 13:55:00|259.12|256.92|258.64|256.44|260.23|258.03|258.48|256.28|0
1626962400000|2021-07-22 14:00:00|257.85|255.65|258.32|256.12|258.96|256.76|256.11|253.91|0
1626962700000|2021-07-22 14:05:00|258.8|256.6|257.53|255.33|260.39|258.19|257.21|255.01|0
1626963000000|2021-07-22 14:10:00|257.37|255.17|256.1|253.9|257.37|255.17|255.63|253.43|0
1626963300000|2021-07-22 14:15:00|255.78|253.58|256.1|253.9|257.21|255.01|255.63|253.43|0
1626963600000|2021-07-22 14:20:00|255.94|253.74|257.84|255.64|257.84|255.64|255.94|253.74|0
1626963900000|2021-07-22 14:25:00|257.68|255.48|256.25|254.05|258|255.8|255.94|253.74|0
1626964200000|2021-07-22 14:30:00|256.41|254.21|255.3|253.1|256.41|254.21|254.83|252.63|0
1626964500000|2021-07-22 14:35:00|255.15|252.95|253.89|251.69|255.78|253.58|253.89|251.69|0
1626964800000|2021-07-22 14:40:00|254.2|252|253.26|251.06|254.36|252.16|252.16|249.96|0
1626965100000|2021-07-22 14:45:00|253.1|250.9|253.41|251.21|254.35|252.15|252.78|250.58|0
1626965400000|2021-07-22 14:50:00|253.57|251.37|253.41|251.21|254.35|252.15|253.25|251.05|0
1626965700000|2021-07-22 14:55:00|253.25|251.05|254.19|251.99|254.19|251.99|253.09|250.89|0
1626966000000|2021-07-22 15:00:00|254.35|252.15|252.73|250.53|254.82|252.62|252.42|250.22|0
1626966300000|2021-07-22 15:05:00|252.58|250.38|253.05|250.85|254.48|252.28|252.58|250.38|0
1626966600000|2021-07-22 15:10:00|253.21|251.01|253.84|251.64|254.95|252.75|252.89|250.69|0
1626966900000|2021-07-22 15:15:00|254.16|251.96|253.36|251.16|254.95|252.75|253.2|251|0
1626967200000|2021-07-22 15:20:00|253.2|251|252.88|250.68|254.15|251.95|252.41|250.21|0
1626967500000|2021-07-22 15:25:00|253.2|251|254.31|252.11|256.06|253.86|252.88|250.68|0
1626967800000|2021-07-22 15:30:00|254.47|252.27|255.74|253.54|255.74|253.54|253.67|251.47|0
1626968100000|2021-07-22 15:35:00|255.9|253.7|254.94|252.74|255.9|253.7|254.62|252.42|0
1626968400000|2021-07-22 15:40:00|254.78|252.58|257.33|255.13|257.33|255.13|254.78|252.58|0
1626968700000|2021-07-22 15:45:00|257.17|254.97|257.25|255.05|257.49|255.29|255.89|253.69|0
1626969000000|2021-07-22 15:50:00|257.09|254.89|256.61|254.41|257.88|255.68|256.61|254.41|0
1626969300000|2021-07-22 15:55:00|256.45|254.25|256.61|254.41|256.93|254.73|256.13|253.93|0
1626969600000|2021-07-22 16:00:00|256.45|254.25|258.68|256.48|258.84|256.64|255.81|253.61|0
1626969900000|2021-07-22 16:05:00|258.84|256.64|260.68|258.48|260.68|258.48|258.36|256.16|0
1626970200000|2021-07-22 16:10:00|261.07|258.87|260.11|257.91|261.39|259.19|260.11|257.91|0
1626970500000|2021-07-22 16:15:00|260.27|258.07|260.52|258.32|261.62|259.42|258.83|256.63|0
1626970800000|2021-07-22 16:20:00|260.84|258.64|263.54|261.34|263.87|261.67|260.36|258.16|0
1626971100000|2021-07-22 16:25:00|263.7|261.5|260.35|258.15|263.7|261.5|260.04|257.84|0
1626971400000|2021-07-22 16:30:00|260.67|258.47|260.35|258.15|261.15|258.95|260.19|257.99|0
1626971700000|2021-07-22 16:35:00|260.19|257.99|258.13|255.93|260.35|258.15|258.13|255.93|0
1626972000000|2021-07-22 16:40:00|258.29|256.09|258.29|256.09|259.08|256.88|258.06|255.86|0
1626972300000|2021-07-22 16:45:00|258.45|256.25|260.19|257.99|260.19|257.99|258.29|256.09|0
1626972600000|2021-07-22 16:50:00|260.03|257.83|258.6|256.4|260.03|257.83|258.13|255.93|0
1626972900000|2021-07-22 16:55:00|258.44|256.24|256.86|254.66|258.6|256.4|256.86|254.66|0
1626973200000|2021-07-22 17:00:00|257.02|254.82|256.7|254.5|257.65|255.45|256.55|254.35|0
1626973500000|2021-07-22 17:05:00|256.55|254.35|256.54|254.34|257.02|254.82|256.39|254.19|0
1626973800000|2021-07-22 17:10:00|256.7|254.5|255.75|253.55|256.86|254.66|255.28|253.08|0
1626974100000|2021-07-22 17:15:00|255.91|253.71|255.75|253.55|255.91|253.71|255.44|253.24|0
1626974400000|2021-07-22 17:20:00|255.91|253.71|255.28|253.08|256.54|254.34|255.28|253.08|0
1626974700000|2021-07-22 17:25:00|255.44|253.24|255.44|253.24|256.06|253.86|255.12|252.92|0
1626975000000|2021-07-22 17:30:00|255.28|253.08|254.81|252.61|255.75|253.55|254.49|252.29|0
1626975300000|2021-07-22 17:35:00|254.65|252.45|254.96|252.76|255.12|252.92|254.49|252.29|0
1626975600000|2021-07-22 17:40:00|254.8|252.6|254.96|252.76|254.96|252.76|254.65|252.45|0
1626975900000|2021-07-22 17:45:00|254.8|252.6|254.8|252.6|255.59|253.39|254.8|252.6|0
1626976200000|2021-07-22 17:50:00|254.96|252.76|254.33|252.13|255.27|253.07|254.17|251.97|0
1626976500000|2021-07-22 17:55:00|254.17|251.97|254.17|251.97|254.95|252.75|254.17|251.97|0
1626976800000|2021-07-22 18:00:00|254.33|252.13|254.17|251.97|254.64|252.44|254.17|251.97|0
1626977100000|2021-07-22 18:05:00|254.01|251.81|254.48|252.28|254.48|252.28|253.23|251.03|0
1626977400000|2021-07-22 18:10:00|254.32|252.12|252.45|250.25|254.32|252.12|252.45|250.25|0
1626977700000|2021-07-22 18:15:00|252.44|250.24|252.24|250.04|255.39|253.19|251.61|249.41|0
1626978000000|2021-07-22 18:20:00|252.32|250.12|251.92|249.72|252.86|250.66|251.77|249.57|0
1626978300000|2021-07-22 18:25:00|252.08|249.88|251.92|249.72|252.24|250.04|251.77|249.57|0
1626978600000|2021-07-22 18:30:00|252|249.8|252.23|250.03|252.55|250.35|251.92|249.72|0
1626978900000|2021-07-22 18:35:00|252.31|250.11|251.92|249.72|252.54|250.34|251.76|249.56|0
1626979200000|2021-07-22 18:40:00|251.76|249.56|251.02|248.82|252.7|250.5|251.02|248.82|0
1626979500000|2021-07-22 18:45:00|250.87|248.67|250.71|248.51|251.02|248.82|249.77|247.57|0
1626979800000|2021-07-22 18:50:00|250.55|248.35|250.71|248.51|251.18|248.98|250.24|248.04|0
1626980100000|2021-07-22 18:55:00|250.55|248.35|249.46|247.26|251.02|248.82|249.46|247.26|0
1626980400000|2021-07-22 19:00:00|249.61|247.41|249.77|247.57|250.08|247.88|249.3|247.1|0
1626980700000|2021-07-22 19:05:00|249.92|247.72|250.7|248.5|250.86|248.66|249.77|247.57|0
1626981000000|2021-07-22 19:10:00|250.86|248.66|251.75|249.55|252.06|249.86|250.55|248.35|0
1626981300000|2021-07-22 19:15:00|251.91|249.71|251.44|249.24|252.22|250.02|251.12|248.92|0
1626981600000|2021-07-22 19:20:00|251.59|249.39|251.9|249.7|252.06|249.86|250.97|248.77|0
1626981900000|2021-07-22 19:25:00|251.75|249.55|251.43|249.23|251.9|249.7|250.96|248.76|0
1626982200000|2021-07-22 19:30:00|251.59|249.39|252.84|250.64|253.62|251.42|251.59|249.39|0
1626982500000|2021-07-22 19:35:00|252.68|250.48|252.99|250.79|253.62|251.42|252.52|250.32|0
1626982800000|2021-07-22 19:40:00|253.31|251.11|252.83|250.63|253.93|251.73|252.68|250.48|0
1626983100000|2021-07-22 19:45:00|252.68|250.48|252.52|250.32|252.99|250.79|251.58|249.38|0
1626983400000|2021-07-22 19:50:00|252.05|249.85|252.05|249.85|252.99|250.79|251.89|249.69|0
1626983700000|2021-07-22 19:55:00|251.89|249.69|251.42|249.22|252.52|250.32|251.27|249.07|0
1626984000000|2021-07-22 20:00:00|251.26|249.06|249.86|247.66|251.26|249.06|249.71|247.51|0
1626984300000|2021-07-22 20:05:00|249.71|247.51|249.7|247.5|249.86|247.66|249.55|247.35|0
1626984600000|2021-07-22 20:10:00|249.55|247.35|249.55|247.35|249.7|247.5|249.39|247.19|0
1626984900000|2021-07-22 20:15:00|249.75|247.15|248.66|246.06|249.75|247.15|248.66|246.06|0
1626985200000|2021-07-22 20:20:00|248.5|245.9|247.57|244.97|248.66|246.06|247.57|244.97|0
1626985500000|2021-07-22 20:25:00|247.73|245.13|247.11|244.51|247.73|245.13|246.8|244.2|0
1626985800000|2021-07-22 20:30:00|246.95|244.35|246.95|244.35|247.11|244.51|246.8|244.2|0
1626986100000|2021-07-22 20:35:00|247.11|244.51|246.79|244.19|247.11|244.51|246.79|244.19|0
1626986400000|2021-07-22 20:40:00|246.64|244.04|246.02|243.42|246.64|244.04|246.02|243.42|0
1626986700000|2021-07-22 20:45:00|246.18|243.58|245.25|242.65|246.18|243.58|244.64|242.04|0
1626987000000|2021-07-22 20:50:00|245.1|242.5|244.63|242.03|245.25|242.65|244.63|242.03|0
1626987300000|2021-07-22 20:55:00|244.79|242.19|244.66|242.06|244.94|242.34|244.48|241.88|0
1626987600000|2021-07-22 21:00:00|244.71|242.11|244.89|242.29|244.93|242.33|244.64|242.04|0
1626987900000|2021-07-22 21:05:00|244.91|242.31|244.66|242.06|245.04|242.44|244.66|242.06|0
1626988200000|2021-07-22 21:10:00|244.38|241.78|244.68|242.08|244.68|242.08|244.24|241.64|0
1626988500000|2021-07-22 21:15:00|244.5|241.9|244.53|241.93|244.72|242.12|244.46|241.86|0
1626988800000|2021-07-22 21:20:00|244.46|241.86|244.53|241.93|244.59|241.99|244.35|241.75|0
1626989100000|2021-07-22 21:25:00|244.46|241.86|244.35|241.75|244.5|241.9|244.24|241.64|0
1626989400000|2021-07-22 21:30:00|244.57|241.97|244.48|241.88|244.61|242.01|244.48|241.88|0
1626989700000|2021-07-22 21:35:00|244.45|241.85|244.52|241.92|244.58|241.98|244.45|241.85|0
1626990000000|2021-07-22 21:40:00|244.58|241.98|244.56|241.96|244.7|242.1|244.56|241.96|0
1626990300000|2021-07-22 21:45:00|244.54|241.94|244.92|242.32|244.92|242.32|244.49|241.89|0
1626990600000|2021-07-22 21:50:00|244.94|242.34|244.94|242.34|244.96|242.36|244.8|242.2|0
1626990900000|2021-07-22 21:55:00|244.96|242.36|244.76|242.16|245.05|242.45|244.76|242.16|0
1626991200000|2021-07-22 22:00:00|244.38|241.78|244.76|242.16|245|242.4|244.38|241.78|0
1626991500000|2021-07-22 22:05:00|244.61|242.01|245.22|242.62|245.22|242.62|244.61|242.01|0
1626991800000|2021-07-22 22:10:00|245.07|242.47|245.22|242.62|245.37|242.77|244.91|242.31|0
1626992100000|2021-07-22 22:15:00|245.07|242.47|245.22|242.62|245.37|242.77|244.91|242.31|0
1626992400000|2021-07-22 22:20:00|245.37|242.77|245.22|242.62|245.37|242.77|245.06|242.46|0
1626992700000|2021-07-22 22:25:00|245.37|242.77|245.68|243.08|245.68|243.08|245.37|242.77|0
1626993000000|2021-07-22 22:30:00|245.52|242.92|245.52|242.92|245.83|243.23|245.45|242.85|0
1626993300000|2021-07-22 22:35:00|245.6|243|245.83|243.23|245.83|243.23|245.37|242.77|0
1626993600000|2021-07-22 22:40:00|245.98|243.38|245.67|243.07|245.98|243.38|245.67|243.07|0
1626993900000|2021-07-22 22:45:00|245.52|242.92|245.82|243.22|245.82|243.22|245.52|242.92|0
1626994200000|2021-07-22 22:50:00|245.67|243.07|245.51|242.91|245.67|243.07|245.44|242.84|0
1626994500000|2021-07-22 22:55:00|245.36|242.76|245.51|242.91|245.51|242.91|245.36|242.76|0
1626994800000|2021-07-22 23:00:00|245.44|242.84|245.36|242.76|245.51|242.91|245.36|242.76|0
1626995100000|2021-07-22 23:05:00|245.2|242.6|245.35|242.75|245.35|242.75|244.74|242.14|0
1626995400000|2021-07-22 23:10:00|245.51|242.91|245.35|242.75|245.51|242.91|245.35|242.75|0
1626995700000|2021-07-22 23:15:00|245.51|242.91|245.5|242.9|245.51|242.91|245.35|242.75|0
1626996000000|2021-07-22 23:20:00|245.66|243.06|245.35|242.75|245.81|243.21|245.35|242.75|0
1626996300000|2021-07-22 23:25:00|245.43|242.83|245.35|242.75|245.5|242.9|245.35|242.75|0
1626996600000|2021-07-22 23:30:00|245.43|242.83|245.81|243.21|245.81|243.21|245.35|242.75|0
1626996900000|2021-07-22 23:35:00|245.65|243.05|245.65|243.05|245.8|243.2|245.65|243.05|0
1626997200000|2021-07-22 23:40:00|245.5|242.9|245.8|243.2|245.8|243.2|245.5|242.9|0
1626997500000|2021-07-22 23:45:00|245.73|243.13|245.49|242.89|245.73|243.13|245.34|242.74|0
1626997800000|2021-07-22 23:50:00|245.34|242.74|245.49|242.89|245.49|242.89|245.34|242.74|0
1626998100000|2021-07-22 23:55:00|245.64|243.04|245.64|243.04|245.64|243.04|245.49|242.89|0
1626998400000|2021-07-23 00:00:00|245.8|243.2|246.72|244.12|246.72|244.12|245.8|243.2|0
1626998700000|2021-07-23 00:05:00|246.57|243.97|246.26|243.66|246.57|243.97|245.95|243.35|0
1626999000000|2021-07-23 00:10:00|246.18|243.58|246.1|243.5|246.41|243.81|245.95|243.35|0
1626999300000|2021-07-23 00:15:00|246.25|243.65|245.79|243.19|246.25|243.65|245.48|242.88|0
1626999600000|2021-07-23 00:20:00|245.87|243.27|245.33|242.73|245.87|243.27|245.33|242.73|0
1626999900000|2021-07-23 00:25:00|245.17|242.57|245.17|242.57|245.48|242.88|244.86|242.26|0
1627000200000|2021-07-23 00:30:00|245.1|242.5|244.4|241.8|245.32|242.72|244.4|241.8|0
1627000500000|2021-07-23 00:35:00|244.25|241.65|243.94|241.34|244.4|241.8|243.79|241.19|0
1627000800000|2021-07-23 00:40:00|244.09|241.49|244.09|241.49|244.24|241.64|243.94|241.34|0
1627001100000|2021-07-23 00:45:00|244.24|241.64|243.32|240.72|244.24|241.64|243.17|240.57|0
1627001400000|2021-07-23 00:50:00|243.17|240.57|243.25|240.65|243.32|240.72|242.86|240.26|0
1627001700000|2021-07-23 00:55:00|243.32|240.72|243.47|240.87|243.47|240.87|243.17|240.57|0
1627002000000|2021-07-23 01:00:00|243.32|240.72|243.62|241.02|243.62|241.02|243.16|240.56|0
1627002300000|2021-07-23 01:05:00|243.7|241.1|243.62|241.02|243.78|241.18|243.4|240.8|0
1627002600000|2021-07-23 01:10:00|243.55|240.95|243.77|241.17|243.77|241.17|243.47|240.87|0
1627002900000|2021-07-23 01:15:00|243.85|241.25|243.31|240.71|243.93|241.33|243.31|240.71|0
1627003200000|2021-07-23 01:20:00|243.16|240.56|243.77|241.17|243.77|241.17|243.16|240.56|0
1627003500000|2021-07-23 01:25:00|243.69|241.09|243.31|240.71|243.69|241.09|243.31|240.71|0
1627003800000|2021-07-23 01:30:00|243.46|240.86|243.46|240.86|243.77|241.17|243.31|240.71|0
1627004100000|2021-07-23 01:35:00|243.54|240.94|243.76|241.16|243.76|241.16|242.85|240.25|0
1627004400000|2021-07-23 01:40:00|243.69|241.09|243.91|241.31|244.53|241.93|243.69|241.09|0
1627004700000|2021-07-23 01:45:00|244.07|241.47|243.61|241.01|244.07|241.47|243.61|241.01|0
1627005000000|2021-07-23 01:50:00|243.45|240.85|243.45|240.85|243.61|241.01|243.3|240.7|0
1627005300000|2021-07-23 01:55:00|243.6|241|244.06|241.46|244.22|241.62|243.45|240.85|0
1627005600000|2021-07-23 02:00:00|244.14|241.54|243.45|240.85|244.22|241.62|243.3|240.7|0
1627005900000|2021-07-23 02:05:00|243.6|241|243.91|241.31|243.91|241.31|243.29|240.69|0
1627006200000|2021-07-23 02:10:00|244.21|241.61|244.21|241.61|244.37|241.77|243.83|241.23|0
1627006500000|2021-07-23 02:15:00|244.06|241.46|244.06|241.46|244.52|241.92|244.06|241.46|0
1627006800000|2021-07-23 02:20:00|244.21|241.61|244.21|241.61|244.67|242.07|244.05|241.45|0
1627007100000|2021-07-23 02:25:00|244.29|241.69|244.51|241.91|244.67|242.07|244.21|241.61|0
1627007400000|2021-07-23 02:30:00|244.67|242.07|244.82|242.22|244.82|242.22|244.36|241.76|0
1627007700000|2021-07-23 02:35:00|244.66|242.06|244.51|241.91|244.82|242.22|244.51|241.91|0
1627008000000|2021-07-23 02:40:00|244.59|241.99|245.05|242.45|245.43|242.83|244.51|241.91|0
1627008300000|2021-07-23 02:45:00|245.12|242.52|245.27|242.67|245.43|242.83|245.12|242.52|0
1627008600000|2021-07-23 02:50:00|245.12|242.52|244.96|242.36|245.12|242.52|244.81|242.21|0
1627008900000|2021-07-23 02:55:00|244.81|242.21|244.81|242.21|244.96|242.36|244.66|242.06|0
1627009200000|2021-07-23 03:00:00|244.96|242.36|244.19|241.59|245.11|242.51|244.19|241.59|0
1627009500000|2021-07-23 03:05:00|244.35|241.75|244.58|241.98|244.65|242.05|244.35|241.75|0
1627009800000|2021-07-23 03:10:00|244.5|241.9|245.11|242.51|245.26|242.66|244.5|241.9|0
1627010100000|2021-07-23 03:15:00|244.96|242.36|244.95|242.35|245.11|242.51|244.8|242.2|0
1627010400000|2021-07-23 03:20:00|244.8|242.2|244.95|242.35|245.11|242.51|244.8|242.2|0
1627010700000|2021-07-23 03:25:00|245.11|242.51|245.03|242.43|245.41|242.81|244.95|242.35|0
1627011000000|2021-07-23 03:30:00|244.95|242.35|244.8|242.2|245.1|242.5|244.64|242.04|0
1627011300000|2021-07-23 03:35:00|244.88|242.28|244.79|242.19|245.1|242.5|244.64|242.04|0
1627011600000|2021-07-23 03:40:00|244.87|242.27|244.95|242.35|245.1|242.5|244.87|242.27|0
1627011900000|2021-07-23 03:45:00|245.25|242.65|245.1|242.5|245.25|242.65|244.94|242.34|0
1627012200000|2021-07-23 03:50:00|245.25|242.65|245.25|242.65|245.25|242.65|245.02|242.42|0
1627012500000|2021-07-23 03:55:00|245.1|242.5|244.94|242.34|245.25|242.65|244.94|242.34|0
1627012800000|2021-07-23 04:00:00|245.09|242.49|245.25|242.65|245.25|242.65|244.94|242.34|0
1627013100000|2021-07-23 04:05:00|245.17|242.57|245.71|243.11|245.71|243.11|245.17|242.57|0
1627013400000|2021-07-23 04:10:00|245.55|242.95|245.86|243.26|245.86|243.26|245.55|242.95|0
1627013700000|2021-07-23 04:15:00|245.7|243.1|245.86|243.26|246.32|243.72|245.7|243.1|0
1627014000000|2021-07-23 04:20:00|245.7|243.1|245.55|242.95|245.78|243.18|245.39|242.79|0
1627014300000|2021-07-23 04:25:00|245.47|242.87|245.39|242.79|245.47|242.87|245.24|242.64|0
1627014600000|2021-07-23 04:30:00|245.32|242.72|244.85|242.25|245.32|242.72|244.77|242.17|0
1627014900000|2021-07-23 04:35:00|244.93|242.33|244.77|242.17|244.93|242.33|244.62|242.02|0
1627015200000|2021-07-23 04:40:00|244.7|242.1|244.92|242.32|244.92|242.32|244.62|242.02|0
1627015500000|2021-07-23 04:45:00|244.85|242.25|244.77|242.17|244.92|242.32|244.61|242.01|0
1627015800000|2021-07-23 04:50:00|244.69|242.09|244.46|241.86|244.77|242.17|244.46|241.86|0
1627016100000|2021-07-23 04:55:00|244.54|241.94|244.76|242.16|244.76|242.16|244.38|241.78|0
1627016400000|2021-07-23 05:00:00|244.61|242.01|245.53|242.93|245.69|243.09|244.61|242.01|0
1627016700000|2021-07-23 05:05:00|245.69|243.09|245.22|242.62|245.69|243.09|245.07|242.47|0
1627017000000|2021-07-23 05:10:00|245.07|242.47|244.91|242.31|245.22|242.62|244.76|242.16|0
1627017300000|2021-07-23 05:15:00|245.07|242.47|245.06|242.46|245.07|242.47|244.6|242|0
1627017600000|2021-07-23 05:20:00|244.99|242.39|244.76|242.16|245.06|242.46|244.6|242|0
1627017900000|2021-07-23 05:25:00|244.68|242.08|244.75|242.15|244.91|242.31|244.6|242|0
1627018200000|2021-07-23 05:30:00|244.91|242.31|244.91|242.31|245.21|242.61|244.91|242.31|0
1627018500000|2021-07-23 05:35:00|244.99|242.39|244.9|242.3|244.99|242.39|244.75|242.15|0
1627018800000|2021-07-23 05:40:00|244.75|242.15|245.06|242.46|245.36|242.76|244.75|242.15|0
1627019100000|2021-07-23 05:45:00|244.9|242.3|244.9|242.3|245.21|242.61|244.9|242.3|0
1627019400000|2021-07-23 05:50:00|245.05|242.45|244.98|242.38|245.36|242.76|244.9|242.3|0
1627019700000|2021-07-23 05:55:00|245.05|242.45|244.9|242.3|245.2|242.6|244.9|242.3|0
1627020000000|2021-07-23 06:00:00|245.05|242.45|244.35|241.75|245.2|242.6|243.97|241.37|0
1627020300000|2021-07-23 06:05:00|244.2|241.6|244.65|242.05|244.81|242.21|244.2|241.6|0
1627020600000|2021-07-23 06:10:00|244.73|242.13|244.5|241.9|245.11|242.51|244.35|241.75|0
1627020900000|2021-07-23 06:15:00|244.65|242.05|243.43|240.83|244.73|242.13|243.43|240.83|0
1627021200000|2021-07-23 06:20:00|243.35|240.75|243.42|240.82|243.89|241.29|243.12|240.52|0
1627021500000|2021-07-23 06:25:00|243.5|240.9|243.73|241.13|243.88|241.28|243.42|240.82|0
1627021800000|2021-07-23 06:30:00|243.58|240.98|243.42|240.82|244.03|241.43|243.27|240.67|0
1627022100000|2021-07-23 06:35:00|243.35|240.75|243.57|240.97|244.03|241.43|243.27|240.67|0
1627022400000|2021-07-23 06:40:00|243.65|241.05|243.42|240.82|243.65|241.05|243.27|240.67|0
1627022700000|2021-07-23 06:45:00|243.34|240.74|243.72|241.12|243.72|241.12|243.11|240.51|0
1627023000000|2021-07-23 06:50:00|243.87|241.27|243.72|241.12|244.18|241.58|243.57|240.97|0
1627023300000|2021-07-23 06:55:00|243.87|241.27|243.72|241.12|244.18|241.58|243.56|240.96|0
1627023600000|2021-07-23 07:00:00|243.56|240.96|243.01|240.41|245.82|243.22|242.1|239.5|0
1627023900000|2021-07-23 07:05:00|242.94|240.34|243.27|241.07|243.57|241.37|242.2|240|0
1627024200000|2021-07-23 07:10:00|242.96|240.76|242.96|240.76|243.42|241.22|242.35|240.15|0
1627024500000|2021-07-23 07:15:00|243.04|240.84|243.88|241.68|244.34|242.14|242.96|240.76|0
1627024800000|2021-07-23 07:20:00|243.96|241.76|243.42|241.22|244.34|242.14|243.11|240.91|0
1627025100000|2021-07-23 07:25:00|243.26|241.06|242.88|240.68|243.26|241.06|242.49|240.29|0
1627025400000|2021-07-23 07:30:00|242.95|240.75|242.49|240.29|242.95|240.75|242.03|239.83|0
1627025700000|2021-07-23 07:35:00|242.64|240.44|242.64|240.44|242.95|240.75|242.19|239.99|0
1627026000000|2021-07-23 07:40:00|242.49|240.29|242.57|240.37|243.1|240.9|242.34|240.14|0
1627026300000|2021-07-23 07:45:00|242.64|240.44|242.03|239.83|242.79|240.59|241.88|239.68|0
1627026600000|2021-07-23 07:50:00|241.87|239.67|240.96|238.76|242.03|239.83|240.8|238.6|0
1627026900000|2021-07-23 07:55:00|240.8|238.6|240.8|238.6|241.11|238.91|240.8|238.6|0
1627027200000|2021-07-23 08:00:00|240.65|238.45|240.8|238.6|240.88|238.68|240.34|238.14|0
1627027500000|2021-07-23 08:05:00|240.65|238.45|240.57|238.37|241.41|239.21|240.34|238.14|0
1627027800000|2021-07-23 08:10:00|240.65|238.45|240.8|238.6|240.8|238.6|240.49|238.29|0
1627028100000|2021-07-23 08:15:00|240.64|238.44|240.49|238.29|240.64|238.44|240.34|238.14|0
1627028400000|2021-07-23 08:20:00|240.64|238.44|240.72|238.52|241.1|238.9|240.64|238.44|0
1627028700000|2021-07-23 08:25:00|240.79|238.59|240.94|238.74|241.1|238.9|240.79|238.59|0
1627029000000|2021-07-23 08:30:00|240.87|238.67|240.33|238.13|240.87|238.67|240.18|237.98|0
1627029300000|2021-07-23 08:35:00|240.48|238.28|239.57|237.37|240.48|238.28|239.42|237.22|0
1627029600000|2021-07-23 08:40:00|239.72|237.52|239.72|237.52|240.02|237.82|239.57|237.37|0
1627029900000|2021-07-23 08:45:00|239.65|237.45|239.87|237.67|239.87|237.67|239.26|237.06|0
1627030200000|2021-07-23 08:50:00|239.72|237.52|239.72|237.52|239.87|237.67|239.41|237.21|0
1627030500000|2021-07-23 08:55:00|239.8|237.6|240.17|237.97|240.32|238.12|239.72|237.52|0
1627030800000|2021-07-23 09:00:00|240.1|237.9|240.27|238.07|240.57|238.37|239.87|237.67|0
1627031100000|2021-07-23 09:05:00|240.19|237.99|239.96|237.76|240.42|238.22|239.96|237.76|0
1627031400000|2021-07-23 09:10:00|240.11|237.91|239.66|237.46|240.11|237.91|239.5|237.3|0
1627031700000|2021-07-23 09:15:00|239.5|237.3|239.65|237.45|239.66|237.46|239.35|237.15|0
1627032000000|2021-07-23 09:20:00|239.5|237.3|239.65|237.45|239.65|237.45|239.35|237.15|0
1627032300000|2021-07-23 09:25:00|239.58|237.38|239.8|237.6|240.11|237.91|239.35|237.15|0
1627032600000|2021-07-23 09:30:00|239.65|237.45|239.65|237.45|239.95|237.75|239.5|237.3|0
1627032900000|2021-07-23 09:35:00|239.5|237.3|238.74|236.54|239.65|237.45|238.59|236.39|0
1627033200000|2021-07-23 09:40:00|238.82|236.62|238.43|236.23|238.89|236.69|238.28|236.08|0
1627033500000|2021-07-23 09:45:00|238.28|236.08|237.68|235.48|238.58|236.38|237.68|235.48|0
1627033800000|2021-07-23 09:50:00|237.83|235.63|238.43|236.23|238.58|236.38|237.22|235.02|0
1627034100000|2021-07-23 09:55:00|238.58|236.38|239.03|236.83|239.03|236.83|238.43|236.23|0
1627034400000|2021-07-23 10:00:00|239.34|237.14|238.88|236.68|239.34|237.14|238.88|236.68|0
1627034700000|2021-07-23 10:05:00|239.03|236.83|239.03|236.83|239.18|236.98|238.88|236.68|0
1627035000000|2021-07-23 10:10:00|239.18|236.98|239.03|236.83|239.18|236.98|238.73|236.53|0
1627035300000|2021-07-23 10:15:00|238.88|236.68|239.03|236.83|239.26|237.06|238.87|236.67|0
1627035600000|2021-07-23 10:20:00|239.02|236.82|238.87|236.67|239.02|236.82|238.87|236.67|0
1627035900000|2021-07-23 10:25:00|239.02|236.82|239.02|236.82|239.02|236.82|238.57|236.37|0
1627036200000|2021-07-23 10:30:00|238.95|236.75|238.72|236.52|239.02|236.82|238.57|236.37|0
1627036500000|2021-07-23 10:35:00|238.64|236.44|238.41|236.21|238.87|236.67|238.41|236.21|0
1627036800000|2021-07-23 10:40:00|238.56|236.36|238.11|235.91|238.56|236.36|238.11|235.91|0
1627037100000|2021-07-23 10:45:00|238.41|236.21|238.41|236.21|238.56|236.36|238.11|235.91|0
1627037400000|2021-07-23 10:50:00|238.56|236.36|238.56|236.36|238.86|236.66|238.41|236.21|0
1627037700000|2021-07-23 10:55:00|238.64|236.44|238.41|236.21|238.71|236.51|238.25|236.05|0
1627038000000|2021-07-23 11:00:00|238.56|236.36|239.01|236.81|239.01|236.81|238.33|236.13|0
1627038300000|2021-07-23 11:05:00|239.16|236.96|239.31|237.11|240.07|237.87|239.01|236.81|0
1627038600000|2021-07-23 11:10:00|239.46|237.26|239.76|237.56|239.92|237.72|239.46|237.26|0
1627038900000|2021-07-23 11:15:00|240.07|237.87|239.46|237.26|240.22|238.02|239.31|237.11|0
1627039200000|2021-07-23 11:20:00|239.61|237.41|240.22|238.02|240.37|238.17|239.46|237.26|0
1627039500000|2021-07-23 11:25:00|240.21|238.01|240.67|238.47|240.82|238.62|240.06|237.86|0
1627039800000|2021-07-23 11:30:00|240.82|238.62|240.52|238.32|240.82|238.62|240.52|238.32|0
1627040100000|2021-07-23 11:35:00|240.51|238.31|240.06|237.86|240.51|238.31|239.91|237.71|0
1627040400000|2021-07-23 11:40:00|239.91|237.71|240.36|238.16|240.36|238.16|239.75|237.55|0
1627040700000|2021-07-23 11:45:00|240.21|238.01|240.36|238.16|240.66|238.46|240.06|237.86|0
1627041000000|2021-07-23 11:50:00|240.28|238.08|239.6|237.4|240.36|238.16|239.6|237.4|0
1627041300000|2021-07-23 11:55:00|239.68|237.48|239.59|237.39|239.75|237.55|239.59|237.39|0
1627041600000|2021-07-23 12:00:00|239.75|237.55|239.14|236.94|239.75|237.55|239.14|236.94|0
1627041900000|2021-07-23 12:05:00|239.29|237.09|239.29|237.09|239.44|237.24|238.99|236.79|0
1627042200000|2021-07-23 12:10:00|239.44|237.24|239.13|236.93|239.44|237.24|238.98|236.78|0
1627042500000|2021-07-23 12:15:00|239.29|237.09|238.83|236.63|239.44|237.24|238.83|236.63|0
1627042800000|2021-07-23 12:20:00|238.68|236.48|238.68|236.48|238.83|236.63|238.37|236.17|0
1627043100000|2021-07-23 12:25:00|238.53|236.33|238.37|236.17|238.68|236.48|238.22|236.02|0
1627043400000|2021-07-23 12:30:00|238.3|236.1|239.13|236.93|239.13|236.93|238.22|236.02|0
1627043700000|2021-07-23 12:35:00|238.98|236.78|238.97|236.77|239.13|236.93|238.82|236.62|0
1627044000000|2021-07-23 12:40:00|239.05|236.85|239.35|237.15|239.43|237.23|238.82|236.62|0
1627044300000|2021-07-23 12:45:00|239.28|237.08|239.73|237.53|239.73|237.53|238.82|236.62|0
1627044600000|2021-07-23 12:50:00|239.58|237.38|240.49|238.29|240.49|238.29|239.58|237.38|0
1627044900000|2021-07-23 12:55:00|240.33|238.13|240.03|237.83|240.33|238.13|239.88|237.68|0
1627045200000|2021-07-23 13:00:00|240.18|237.98|240.18|237.98|241.09|238.89|240.18|237.98|0
1627045500000|2021-07-23 13:05:00|240.03|237.83|240.18|237.98|240.33|238.13|239.87|237.67|0
1627045800000|2021-07-23 13:10:00|240.02|237.82|239.87|237.67|240.02|237.82|239.87|237.67|0
1627046100000|2021-07-23 13:15:00|240.02|237.82|240.02|237.82|240.02|237.82|239.41|237.21|0
1627046400000|2021-07-23 13:20:00|239.87|237.67|239.26|237.06|240.02|237.82|239.26|237.06|0
1627046700000|2021-07-23 13:25:00|239.11|236.91|238.8|236.6|239.26|237.06|238.5|236.3|0
1627047000000|2021-07-23 13:30:00|238.96|236.76|239.26|237.06|240.78|238.58|238.2|236|0
1627047300000|2021-07-23 13:35:00|239.11|236.91|241.23|239.03|241.69|239.49|238.8|236.6|0
1627047600000|2021-07-23 13:40:00|240.93|238.73|240.55|238.35|242.14|239.94|240.47|238.27|0
1627047900000|2021-07-23 13:45:00|240.47|238.27|239.1|236.9|240.77|238.57|238.19|235.99|0
1627048200000|2021-07-23 13:50:00|239.25|237.05|241.22|239.02|241.53|239.33|239.25|237.05|0
1627048500000|2021-07-23 13:55:00|241.07|238.87|242.29|240.09|243.36|241.16|240.77|238.57|0
1627048800000|2021-07-23 14:00:00|242.14|239.94|240.61|238.41|242.29|240.09|240.46|238.26|0
1627049100000|2021-07-23 14:05:00|240.76|238.56|239.85|237.65|241.22|239.02|239.7|237.5|0
1627049400000|2021-07-23 14:10:00|239.7|237.5|239.85|237.65|240.91|238.71|239.39|237.19|0
1627049700000|2021-07-23 14:15:00|239.7|237.5|239.85|237.65|240|237.8|238.63|236.43|0
1627050000000|2021-07-23 14:20:00|239.77|237.57|240|237.8|240.3|238.1|239.24|237.04|0
1627050300000|2021-07-23 14:25:00|239.84|237.64|238.78|236.58|240|237.8|238.63|236.43|0
1627050600000|2021-07-23 14:30:00|238.63|236.43|238.93|236.73|239.54|237.34|238.33|236.13|0
1627050900000|2021-07-23 14:35:00|238.78|236.58|237.12|234.92|238.93|236.73|235.61|233.41|0
1627051200000|2021-07-23 14:40:00|237.27|235.07|236.36|234.16|237.27|235.07|235.76|233.56|0
1627051500000|2021-07-23 14:45:00|236.21|234.01|235.76|233.56|236.96|234.76|235.76|233.56|0
1627051800000|2021-07-23 14:50:00|235.91|233.71|234.11|231.91|236.06|233.86|233.81|231.61|0
1627052100000|2021-07-23 14:55:00|234.26|232.06|234.11|231.91|234.4|232.2|233.81|231.61|0
1627052400000|2021-07-23 15:00:00|233.81|231.61|232.02|229.82|234.1|231.9|232.02|229.82|0
1627052700000|2021-07-23 15:05:00|232.16|229.96|232.16|229.96|232.61|230.41|231.86|229.66|0
1627053000000|2021-07-23 15:10:00|232.01|229.81|232.46|230.26|233.06|230.86|232.01|229.81|0
1627053300000|2021-07-23 15:15:00|232.61|230.41|230.82|228.62|232.61|230.41|230.53|228.33|0
1627053600000|2021-07-23 15:20:00|230.67|228.47|229.93|227.73|230.97|228.77|229.78|227.58|0
1627053900000|2021-07-23 15:25:00|229.78|227.58|230.55|228.35|232.56|230.36|229.34|227.14|0
1627054200000|2021-07-23 15:30:00|230.4|228.2|231.43|229.23|231.43|229.23|229.08|226.88|0
1627054500000|2021-07-23 15:35:00|231.14|228.94|230.84|228.64|231.43|229.23|230.25|228.05|0
1627054800000|2021-07-23 15:40:00|230.99|228.79|232.16|229.96|232.31|230.11|230.69|228.49|0
1627055100000|2021-07-23 15:45:00|232.31|230.11|231.13|228.93|232.61|230.41|230.69|228.49|0
1627055400000|2021-07-23 15:50:00|230.98|228.78|232.01|229.81|232.16|229.96|230.69|228.49|0
1627055700000|2021-07-23 15:55:00|231.87|229.67|233.49|231.29|233.49|231.29|231.57|229.37|0
1627056000000|2021-07-23 16:00:00|233.05|230.85|232.6|230.4|233.05|230.85|232.01|229.81|0
1627056300000|2021-07-23 16:05:00|232.75|230.55|233.19|230.99|233.49|231.29|232.6|230.4|0
1627056600000|2021-07-23 16:10:00|233.34|231.14|231.71|229.51|233.34|231.14|231.27|229.07|0
1627056900000|2021-07-23 16:15:00|231.56|229.36|231.41|229.21|231.86|229.66|231.12|228.92|0
1627057200000|2021-07-23 16:20:00|231.27|229.07|230.97|228.77|231.41|229.21|230.53|228.33|0
1627057500000|2021-07-23 16:25:00|230.82|228.62|231.56|229.36|232.3|230.1|230.68|228.48|0
1627057800000|2021-07-23 16:30:00|231.41|229.21|231.7|229.5|232.15|229.95|230.97|228.77|0
1627058100000|2021-07-23 16:35:00|231.56|229.36|231.41|229.21|232.29|230.09|231.26|229.06|0
1627058400000|2021-07-23 16:40:00|231.26|229.06|230.52|228.32|231.34|229.14|230.37|228.17|0
1627058700000|2021-07-23 16:45:00|230.37|228.17|230.67|228.47|230.96|228.76|230.23|228.03|0
1627059000000|2021-07-23 16:50:00|230.52|228.32|231.11|228.91|231.18|228.98|230.52|228.32|0
1627059300000|2021-07-23 16:55:00|230.96|228.76|229.78|227.58|231.11|228.91|229.63|227.43|0
1627059600000|2021-07-23 17:00:00|229.63|227.43|229.34|227.14|229.78|227.58|229.19|226.99|0
1627059900000|2021-07-23 17:05:00|229.19|226.99|228.02|225.82|229.19|226.99|227.58|225.38|0
1627060200000|2021-07-23 17:10:00|227.87|225.67|227|224.8|227.87|225.67|226.85|224.65|0
1627060500000|2021-07-23 17:15:00|226.85|224.65|226.56|224.36|227.29|225.09|226.27|224.07|0
1627060800000|2021-07-23 17:20:00|226.41|224.21|226.41|224.21|227.14|224.94|226.12|223.92|0
1627061100000|2021-07-23 17:25:00|226.27|224.07|226.85|224.65|226.99|224.79|225.83|223.63|0
1627061400000|2021-07-23 17:30:00|226.99|224.79|227.72|225.52|227.87|225.67|226.7|224.5|0
1627061700000|2021-07-23 17:35:00|227.57|225.37|227.57|225.37|228.74|226.54|227.57|225.37|0
1627062000000|2021-07-23 17:40:00|227.43|225.23|227.13|224.93|228.15|225.95|226.99|224.79|0
1627062300000|2021-07-23 17:45:00|226.99|224.79|226.26|224.06|227.42|225.22|226.11|223.91|0
1627062600000|2021-07-23 17:50:00|226.11|223.91|226.98|224.78|227.42|225.22|225.97|223.77|0
1627062900000|2021-07-23 17:55:00|226.84|224.64|227.27|225.07|227.27|225.07|226.4|224.2|0
1627063200000|2021-07-23 18:00:00|227.13|224.93|227.85|225.65|228.29|226.09|227.13|224.93|0
1627063500000|2021-07-23 18:05:00|227.71|225.51|226.83|224.63|228.44|226.24|226.69|224.49|0
1627063800000|2021-07-23 18:10:00|226.69|224.49|227.92|225.72|227.92|225.72|225.96|223.76|0
1627064100000|2021-07-23 18:15:00|228.06|225.86|228.9|226.7|229.04|226.84|227.92|225.72|0
1627064400000|2021-07-23 18:20:00|229.04|226.84|229.04|226.84|229.19|226.99|228.46|226.26|0
1627064700000|2021-07-23 18:25:00|228.89|226.69|229.18|226.98|229.48|227.28|228.75|226.55|0
1627065000000|2021-07-23 18:30:00|229.04|226.84|229.69|227.49|229.76|227.56|229.04|226.84|0
1627065300000|2021-07-23 18:35:00|229.62|227.42|228.6|226.4|229.91|227.71|228.45|226.25|0
1627065600000|2021-07-23 18:40:00|228.74|226.54|229.03|226.83|229.62|227.42|228.74|226.54|0
1627065900000|2021-07-23 18:45:00|229.18|226.98|227.69|225.49|229.18|226.98|227.26|225.06|0
1627066200000|2021-07-23 18:50:00|227.54|225.34|227.98|225.78|228.27|226.07|227.25|225.05|0
1627066500000|2021-07-23 18:55:00|227.83|225.63|227.47|225.27|228.27|226.07|227.4|225.2|0
1627066800000|2021-07-23 19:00:00|227.4|225.2|228.56|226.36|228.56|226.36|227.25|225.05|0
1627067100000|2021-07-23 19:05:00|228.42|226.22|228.71|226.51|229.15|226.95|228.27|226.07|0
1627067400000|2021-07-23 19:10:00|228.56|226.36|230.61|228.41|230.76|228.56|228.41|226.21|0
1627067700000|2021-07-23 19:15:00|230.46|228.26|228.99|226.79|230.76|228.56|228.99|226.79|0
1627068000000|2021-07-23 19:20:00|228.85|226.65|229.43|227.23|230.17|227.97|228.56|226.36|0
1627068300000|2021-07-23 19:25:00|229.58|227.38|228.26|226.06|230.02|227.82|228.26|226.06|0
1627068600000|2021-07-23 19:30:00|228.41|226.21|226.8|224.6|228.41|226.21|226.65|224.45|0
1627068900000|2021-07-23 19:35:00|226.87|224.67|225.74|223.54|226.94|224.74|224.62|222.42|0
1627069200000|2021-07-23 19:40:00|225.88|223.68|226.75|224.55|226.75|224.55|225.59|223.39|0
1627069500000|2021-07-23 19:45:00|226.6|224.4|226.17|223.97|226.75|224.55|226.17|223.97|0
1627069800000|2021-07-23 19:50:00|225.73|223.53|226.74|224.54|227.04|224.84|225.44|223.24|0
1627070100000|2021-07-23 19:55:00|226.89|224.69|228.63|226.43|228.63|226.43|226.89|224.69|0
1627070400000|2021-07-23 20:00:00|227.61|225.41|229.07|226.87|229.36|227.16|227.61|225.41|0
1627070700000|2021-07-23 20:05:00|229.21|227.01|228.77|226.57|229.21|227.01|227.9|225.7|0
1627071000000|2021-07-23 20:10:00|228.92|226.72|229.21|227.01|229.36|227.16|228.04|225.84|0
1627283100000|2021-07-26 07:05:00|235.18|232.98|234.14|231.94|235.18|232.98|233.99|231.79|0
1627283400000|2021-07-26 07:10:00|234.36|232.16|235.77|233.57|236.29|234.09|234.36|232.16|0
1627283700000|2021-07-26 07:15:00|235.47|233.27|236.14|233.94|236.51|234.31|234.88|232.68|0
1627284000000|2021-07-26 07:20:00|236.21|234.01|236.95|234.75|236.95|234.75|235.76|233.56|0
1627284300000|2021-07-26 07:25:00|237.1|234.9|236.8|234.6|237.25|235.05|236.21|234.01|0
1627284600000|2021-07-26 07:30:00|236.95|234.75|235.91|233.71|236.95|234.75|235.76|233.56|0
1627284900000|2021-07-26 07:35:00|235.98|233.78|236.95|234.75|237.1|234.9|235.91|233.71|0
1627285200000|2021-07-26 07:40:00|237.24|235.04|239.48|237.28|239.93|237.73|237.1|234.9|0
1627285500000|2021-07-26 07:45:00|239.56|237.36|239.93|237.73|240.53|238.33|239.18|236.98|0
1627285800000|2021-07-26 07:50:00|240.08|237.88|239.18|236.98|240.23|238.03|239.18|236.98|0
1627286100000|2021-07-26 07:55:00|239.33|237.13|239.93|237.73|240.08|237.88|239.03|236.83|0
1627286400000|2021-07-26 08:00:00|239.78|237.58|244.53|242.33|244.98|242.78|239.78|237.58|0
1627286700000|2021-07-26 08:05:00|244.23|242.03|245.59|243.39|245.89|243.69|243.93|241.73|0
1627287000000|2021-07-26 08:10:00|245.74|243.54|244.83|242.63|245.89|243.69|244.68|242.48|0
1627287300000|2021-07-26 08:15:00|244.98|242.78|244.68|242.48|245.13|242.93|244.68|242.48|0
1627287600000|2021-07-26 08:20:00|244.83|242.63|244.52|242.32|245.13|242.93|243.92|241.72|0
1627287900000|2021-07-26 08:25:00|244.6|242.4|244.52|242.32|245.13|242.93|244.22|242.02|0
1627288200000|2021-07-26 08:30:00|244.67|242.47|241.81|239.61|244.82|242.62|241.81|239.61|0
1627288500000|2021-07-26 08:35:00|242.11|239.91|241.06|238.86|242.26|240.06|241.06|238.86|0
1627288800000|2021-07-26 08:40:00|241.21|239.01|240.76|238.56|241.66|239.46|240.01|237.81|0
1627289100000|2021-07-26 08:45:00|240.61|238.41|240.61|238.41|240.91|238.71|239.56|237.36|0
1627289400000|2021-07-26 08:50:00|240.46|238.26|240.46|238.26|240.61|238.41|240.01|237.81|0
1627289700000|2021-07-26 08:55:00|240.61|238.41|240.68|238.48|240.9|238.7|240.45|238.25|0
1627290000000|2021-07-26 09:00:00|240.75|238.55|240.3|238.1|240.9|238.7|239.64|237.44|0
1627290300000|2021-07-26 09:05:00|240.15|237.95|238.07|235.87|240.15|237.95|238.07|235.87|0
1627290600000|2021-07-26 09:10:00|238.22|236.02|238.81|236.61|239.26|237.06|238.22|236.02|0
1627290900000|2021-07-26 09:15:00|238.66|236.46|237.48|235.28|240.15|237.95|237.04|234.84|0
1627291200000|2021-07-26 09:20:00|237.34|235.14|237.18|234.98|237.78|235.58|237.18|234.98|0
1627291500000|2021-07-26 09:25:00|236.89|234.69|236.44|234.24|236.89|234.69|235.7|233.5|0
1627291800000|2021-07-26 09:30:00|236.52|234.32|235.55|233.35|236.74|234.54|235.4|233.2|0
1627292100000|2021-07-26 09:35:00|235.4|233.2|235.1|232.9|235.99|233.79|235.1|232.9|0
1627292400000|2021-07-26 09:40:00|235.25|233.05|235.32|233.12|235.77|233.57|235.1|232.9|0
1627292700000|2021-07-26 09:45:00|235.25|233.05|234.21|232.01|235.39|233.19|234.21|232.01|0
1627293000000|2021-07-26 09:50:00|234.28|232.08|234.35|232.15|234.95|232.75|234.28|232.08|0
1627293300000|2021-07-26 09:55:00|234.21|232.01|234.35|232.15|234.65|232.45|233.32|231.12|0
1627293600000|2021-07-26 10:00:00|234.13|231.93|232.73|230.53|234.2|232|232.73|230.53|0
1627293900000|2021-07-26 10:05:00|232.87|230.67|232.87|230.67|233.17|230.97|232.14|229.94|0
1627294200000|2021-07-26 10:10:00|232.8|230.6|232.43|230.23|233.02|230.82|232.43|230.23|0
1627294500000|2021-07-26 10:15:00|232.58|230.38|233.31|231.11|233.31|231.11|232.43|230.23|0
1627294800000|2021-07-26 10:20:00|233.46|231.26|233.39|231.19|233.83|231.63|233.16|230.96|0
1627295100000|2021-07-26 10:25:00|233.46|231.26|233.6|231.4|233.83|231.63|233.01|230.81|0
1627295400000|2021-07-26 10:30:00|233.45|231.25|233.6|231.4|233.83|231.63|233.31|231.11|0
1627295700000|2021-07-26 10:35:00|233.68|231.48|234.04|231.84|234.04|231.84|233.45|231.25|0
1627296000000|2021-07-26 10:40:00|234.19|231.99|234.19|231.99|234.19|231.99|233.38|231.18|0
1627296300000|2021-07-26 10:45:00|234.04|231.84|233.74|231.54|234.26|232.06|233.74|231.54|0
1627296600000|2021-07-26 10:50:00|233.89|231.69|234.33|232.13|234.33|232.13|233.59|231.39|0
1627296900000|2021-07-26 10:55:00|234.26|232.06|235.81|233.61|235.96|233.76|234.26|232.06|0
1627297200000|2021-07-26 11:00:00|235.96|233.76|234.47|232.27|235.96|233.76|234.33|232.13|0
1627297500000|2021-07-26 11:05:00|234.55|232.35|234.77|232.57|235.21|233.01|234.03|231.83|0
1627297800000|2021-07-26 11:10:00|234.7|232.5|234.99|232.79|235.51|233.31|234.7|232.5|0
1627298100000|2021-07-26 11:15:00|234.91|232.71|234.76|232.56|234.91|232.71|234.32|232.12|0
1627298400000|2021-07-26 11:20:00|234.69|232.49|234.76|232.56|235.8|233.6|234.61|232.41|0
1627298700000|2021-07-26 11:25:00|234.61|232.41|234.76|232.56|235.21|233.01|234.32|232.12|0
1627299000000|2021-07-26 11:30:00|234.91|232.71|234.17|231.97|234.91|232.71|234.02|231.82|0
1627299300000|2021-07-26 11:35:00|234.02|231.82|231.95|229.75|234.02|231.82|231.66|229.46|0
1627299600000|2021-07-26 11:40:00|231.81|229.61|231.95|229.75|232.25|230.05|231.07|228.87|0
1627299900000|2021-07-26 11:45:00|232.1|229.9|232.39|230.19|232.54|230.34|231.95|229.75|0
1627300200000|2021-07-26 11:50:00|232.54|230.34|233.27|231.07|233.27|231.07|232.24|230.04|0
1627300500000|2021-07-26 11:55:00|233.42|231.22|232.39|230.19|233.72|231.52|232.39|230.19|0
1627300800000|2021-07-26 12:00:00|232.24|230.04|231.95|229.75|233.27|231.07|231.8|229.6|0
1627301100000|2021-07-26 12:05:00|232.09|229.89|232.24|230.04|233.12|230.92|231.94|229.74|0
1627301400000|2021-07-26 12:10:00|232.38|230.18|232.09|229.89|232.38|230.18|231.5|229.3|0
1627301700000|2021-07-26 12:15:00|232.24|230.04|232.53|230.33|232.53|230.33|231.79|229.59|0
1627302000000|2021-07-26 12:20:00|232.38|230.18|231.64|229.44|232.53|230.33|231.5|229.3|0
1627302300000|2021-07-26 12:25:00|231.79|229.59|232.23|230.03|232.23|230.03|231.57|229.37|0
1627302600000|2021-07-26 12:30:00|232.08|229.88|233.85|231.65|234|231.8|232.08|229.88|0
1627302900000|2021-07-26 12:35:00|233.7|231.5|234.07|231.87|234.14|231.94|233.55|231.35|0
1627303200000|2021-07-26 12:40:00|233.99|231.79|234.58|232.38|235.33|233.13|233.99|231.79|0
1627303500000|2021-07-26 12:45:00|234.73|232.53|234.88|232.68|235.03|232.83|234.43|232.23|0
1627303800000|2021-07-26 12:50:00|234.73|232.53|234.73|232.53|234.88|232.68|234.58|232.38|0
1627304100000|2021-07-26 12:55:00|234.8|232.6|234.87|232.67|234.88|232.68|234.43|232.23|0
1627304400000|2021-07-26 13:00:00|235.17|232.97|234.58|232.38|235.47|233.27|234.58|232.38|0
1627304700000|2021-07-26 13:05:00|234.72|232.52|233.69|231.49|234.87|232.67|233.39|231.19|0
1627305000000|2021-07-26 13:10:00|233.54|231.34|233.09|230.89|233.69|231.49|232.95|230.75|0
1627305300000|2021-07-26 13:15:00|232.95|230.75|231.77|229.57|233.24|231.04|231.62|229.42|0
1627305600000|2021-07-26 13:20:00|231.62|229.42|231.62|229.42|232.21|230.01|231.33|229.13|0
1627305900000|2021-07-26 13:25:00|231.47|229.27|231.03|228.83|231.47|229.27|230.74|228.54|0
1627306200000|2021-07-26 13:30:00|231.32|229.12|227.53|225.33|231.47|229.27|227.38|225.18|0
1627306500000|2021-07-26 13:35:00|227.96|225.76|226.51|224.31|227.96|225.76|225.79|223.59|0
1627306800000|2021-07-26 13:40:00|226.37|224.17|229.27|227.07|230.29|228.09|226.37|224.17|0
1627307100000|2021-07-26 13:45:00|229.13|226.93|228.33|226.13|229.13|226.93|227.52|225.32|0
1627307400000|2021-07-26 13:50:00|228.39|226.19|227.23|225.03|228.83|226.63|227.09|224.89|0
1627307700000|2021-07-26 13:55:00|227.38|225.18|228.99|226.79|228.99|226.79|227.08|224.88|0
1627308000000|2021-07-26 14:00:00|228.85|226.65|231.21|228.61|231.78|229.18|228.7|226.5|0
1627308300000|2021-07-26 14:05:00|231.35|228.75|230.56|227.96|231.78|229.18|230.41|227.81|0
1627308600000|2021-07-26 14:10:00|230.41|227.81|233.17|230.57|233.17|230.57|230.27|227.67|0
1627308900000|2021-07-26 14:15:00|233.32|230.72|232.52|229.92|233.32|230.72|231.86|229.26|0
1627309200000|2021-07-26 14:20:00|232.44|229.84|232.29|229.69|233.24|230.64|232.15|229.55|0
1627309500000|2021-07-26 14:25:00|232.44|229.84|233.46|230.86|233.6|231|232|229.4|0
1627309800000|2021-07-26 14:30:00|233.31|230.71|232.73|230.13|233.75|231.15|232.58|229.98|0
1627310100000|2021-07-26 14:35:00|232.87|230.27|231.85|229.25|233.02|230.42|231.85|229.25|0
1627310400000|2021-07-26 14:40:00|231.71|229.11|234.18|231.58|234.18|231.58|231.56|228.96|0
1627310700000|2021-07-26 14:45:00|234.03|231.43|232.57|229.97|234.47|231.87|232.43|229.83|0
1627311000000|2021-07-26 14:50:00|232.86|230.26|232.28|229.68|233.16|230.56|231.7|229.1|0
1627311300000|2021-07-26 14:55:00|232.43|229.83|232.13|229.53|232.72|230.12|230.54|227.94|0
1627311600000|2021-07-26 15:00:00|232.28|229.68|232.28|229.68|233.44|230.84|231.41|228.81|0
1627311900000|2021-07-26 15:05:00|231.99|229.39|231.11|228.51|232.42|229.82|230.97|228.37|0
1627312200000|2021-07-26 15:10:00|230.97|228.37|230.53|227.93|231.11|228.51|230.24|227.64|0
1627312500000|2021-07-26 15:15:00|230.39|227.79|229.37|226.77|230.39|227.79|229.09|226.49|0
1627312800000|2021-07-26 15:20:00|229.23|226.63|228.94|226.34|229.81|227.21|228.79|226.19|0
1627313100000|2021-07-26 15:25:00|229.08|226.48|227.64|225.04|229.08|226.48|227.36|224.76|0
1627313400000|2021-07-26 15:30:00|227.79|225.19|225.87|223.27|230.64|228.04|225.87|223.27|0
1627313700000|2021-07-26 15:35:00|225.73|223.13|225.3|222.7|225.87|223.27|224.58|221.98|0
1627314000000|2021-07-26 15:40:00|225.15|222.55|226.01|223.41|226.01|223.41|224.87|222.27|0
1627314300000|2021-07-26 15:45:00|225.87|223.27|225.72|223.12|226.16|223.56|225.15|222.55|0
1627314600000|2021-07-26 15:50:00|225.58|222.98|225.58|222.98|226.01|223.41|225.43|222.83|0
1627314900000|2021-07-26 15:55:00|225.43|222.83|224.86|222.26|225.58|222.98|224.57|221.97|0
1627315200000|2021-07-26 16:00:00|224.72|222.12|225.29|222.69|225.57|222.97|224.29|221.69|0
1627315500000|2021-07-26 16:05:00|225.14|222.54|225.71|223.11|226|223.4|225.14|222.54|0
1627315800000|2021-07-26 16:10:00|225.86|223.26|226.14|223.54|226.72|224.12|225.86|223.26|0
1627316100000|2021-07-26 16:15:00|226|223.4|226.29|223.69|226.86|224.26|226|223.4|0
1627316400000|2021-07-26 16:20:00|226.43|223.83|226.71|224.11|226.71|224.11|226|223.4|0
1627316700000|2021-07-26 16:25:00|226.86|224.26|226.71|224.11|226.86|224.26|225.99|223.39|0
1627317000000|2021-07-26 16:30:00|226.86|224.26|227.86|225.26|228.01|225.41|226.57|223.97|0
1627317300000|2021-07-26 16:35:00|227.72|225.12|228.3|225.7|228.3|225.7|227.14|224.54|0
1627317600000|2021-07-26 16:40:00|228.44|225.84|228.44|225.84|229.16|226.56|228.29|225.69|0
1627317900000|2021-07-26 16:45:00|228.58|225.98|228.29|225.69|228.87|226.27|228.15|225.55|0
1627318200000|2021-07-26 16:50:00|228.22|225.62|228|225.4|228.58|225.98|227.71|225.11|0
1627318500000|2021-07-26 16:55:00|227.86|225.26|227.85|225.25|228.43|225.83|227.71|225.11|0
1627318800000|2021-07-26 17:00:00|227.78|225.18|227.13|224.53|227.85|225.25|226.99|224.39|0
1627319100000|2021-07-26 17:05:00|226.99|224.39|226.12|223.52|227.56|224.96|226.12|223.52|0
1627319400000|2021-07-26 17:10:00|226.27|223.67|226.12|223.52|227.13|224.53|226.12|223.52|0
1627319700000|2021-07-26 17:15:00|226.26|223.66|225.4|222.8|226.41|223.81|225.4|222.8|0
1627320000000|2021-07-26 17:20:00|225.54|222.94|226.12|223.52|226.12|223.52|224.83|222.23|0
1627320300000|2021-07-26 17:25:00|225.97|223.37|226.4|223.8|226.55|223.95|225.68|223.08|0
1627320600000|2021-07-26 17:30:00|226.26|223.66|227.26|224.66|227.26|224.66|225.97|223.37|0
1627320900000|2021-07-26 17:35:00|227.12|224.52|227.26|224.66|227.7|225.1|227.12|224.52|0
1627321200000|2021-07-26 17:40:00|227.19|224.59|226.97|224.37|227.26|224.66|226.68|224.08|0
1627321500000|2021-07-26 17:45:00|226.83|224.23|227.26|224.66|227.55|224.95|226.83|224.23|0
1627321800000|2021-07-26 17:50:00|227.11|224.51|226.97|224.37|227.54|224.94|226.97|224.37|0
1627322100000|2021-07-26 17:55:00|227.11|224.51|226.96|224.36|227.25|224.65|226.68|224.08|0
1627322400000|2021-07-26 18:00:00|226.82|224.22|226.53|223.93|227.11|224.51|226.24|223.64|0
1627322700000|2021-07-26 18:05:00|226.39|223.79|227.25|224.65|227.4|224.8|226.1|223.5|0
1627323000000|2021-07-26 18:10:00|227.18|224.58|228.11|225.51|228.11|225.51|227.11|224.51|0
1627323300000|2021-07-26 18:15:00|228.26|225.66|227.82|225.22|228.98|226.38|227.68|225.08|0
1627323600000|2021-07-26 18:20:00|227.97|225.37|228.25|225.65|228.54|225.94|227.82|225.22|0
1627323900000|2021-07-26 18:25:00|228.11|225.51|227.39|224.79|228.83|226.23|227.39|224.79|0
1627324200000|2021-07-26 18:30:00|227.25|224.65|226.96|224.36|227.53|224.93|226.81|224.21|0
1627324500000|2021-07-26 18:35:00|227.1|224.5|227.38|224.78|227.39|224.79|226.96|224.36|0
1627324800000|2021-07-26 18:40:00|227.24|224.64|227.53|224.93|227.67|225.07|226.95|224.35|0
1627325100000|2021-07-26 18:45:00|227.38|224.78|226.66|224.06|227.38|224.78|226.66|224.06|0
1627325400000|2021-07-26 18:50:00|226.81|224.21|226.81|224.21|226.81|224.21|226.52|223.92|0
1627325700000|2021-07-26 18:55:00|226.74|224.14|226.52|223.92|226.81|224.21|226.23|223.63|0
1627326000000|2021-07-26 19:00:00|226.66|224.06|226.23|223.63|226.8|224.2|226.09|223.49|0
1627326300000|2021-07-26 19:05:00|226.37|223.77|226.23|223.63|226.66|224.06|225.94|223.34|0
1627326600000|2021-07-26 19:10:00|226.08|223.48|226.08|223.48|226.66|224.06|225.94|223.34|0
1627326900000|2021-07-26 19:15:00|225.94|223.34|226.37|223.77|226.65|224.05|225.51|222.91|0
1627327200000|2021-07-26 19:20:00|226.22|223.62|225.51|222.91|226.37|223.77|225.36|222.76|0
1627327500000|2021-07-26 19:25:00|225.65|223.05|225.36|222.76|225.65|223.05|225.22|222.62|0
1627327800000|2021-07-26 19:30:00|225.5|222.9|225.65|223.05|225.86|223.26|225.08|222.48|0
1627328100000|2021-07-26 19:35:00|225.79|223.19|226.07|223.47|226.5|223.9|225.5|222.9|0
1627328400000|2021-07-26 19:40:00|225.93|223.33|226.64|224.04|226.64|224.04|225.64|223.04|0
1627328700000|2021-07-26 19:45:00|226.5|223.9|227.36|224.76|227.36|224.76|226.5|223.9|0
1627329000000|2021-07-26 19:50:00|227.21|224.61|225.07|222.47|227.21|224.61|224.78|222.18|0
1627329300000|2021-07-26 19:55:00|225.21|222.61|224.35|221.75|225.64|223.04|224.35|221.75|0
1627329600000|2021-07-26 20:00:00|224.21|221.61|223.65|221.05|224.74|222.14|223.09|220.49|0
1627329900000|2021-07-26 20:05:00|223.51|220.91|223.65|221.05|224.22|221.62|223.37|220.77|0
1627330200000|2021-07-26 20:10:00|223.79|221.19|223.36|220.76|223.94|221.34|223.22|220.62|0
1627330500000|2021-07-26 20:15:00|223.51|220.91|223.36|220.76|223.65|221.05|222.94|220.34|0
1627330800000|2021-07-26 20:20:00|223.22|220.62|223.36|220.76|223.5|220.9|223.22|220.62|0
1627331400000|2021-07-26 20:30:00|223.22|220.62|223.36|220.76|223.36|220.76|222.93|220.33|0
1627331700000|2021-07-26 20:35:00|223.21|220.61|223.07|220.47|223.36|220.76|223.07|220.47|0
1627332000000|2021-07-26 20:40:00|222.93|220.33|223.49|220.89|223.5|220.9|222.79|220.19|0
1627332300000|2021-07-26 20:45:00|223.64|221.04|223.63|221.03|223.64|221.04|223.49|220.89|0
1627332600000|2021-07-26 20:50:00|223.49|220.89|223.63|221.03|223.63|221.03|223.49|220.89|0
1627332900000|2021-07-26 20:55:00|223.7|221.1|223.56|220.96|223.7|221.1|223.56|220.96|0
1627333200000|2021-07-26 21:00:00|223.64|221.04|223.68|221.08|223.68|221.08|223.64|221.04|0
1627333500000|2021-07-26 21:05:00|223.77|221.17|223.66|221.06|223.82|221.22|223.66|221.06|0
1627333800000|2021-07-26 21:10:00|223.7|221.1|223.68|221.08|223.72|221.12|223.59|220.99|0
1627334100000|2021-07-26 21:15:00|223.64|221.04|223.63|221.03|223.68|221.08|223.61|221.01|0
1627334400000|2021-07-26 21:20:00|223.67|221.07|223.77|221.17|223.92|221.32|223.67|221.07|0
1627334700000|2021-07-26 21:25:00|223.71|221.11|223.73|221.13|223.77|221.17|223.69|221.09|0
1627335000000|2021-07-26 21:30:00|223.75|221.15|223.69|221.09|223.81|221.21|223.69|221.09|0
1627335300000|2021-07-26 21:35:00|223.77|221.17|223.64|221.04|223.81|221.21|223.64|221.04|0
1627335600000|2021-07-26 21:40:00|223.69|221.09|223.64|221.04|223.69|221.09|223.48|220.88|0
1627335900000|2021-07-26 21:45:00|223.7|221.1|223.56|220.96|223.7|221.1|223.56|220.96|0
1627336200000|2021-07-26 21:50:00|223.54|220.94|223.53|220.93|223.54|220.94|223.5|220.9|0
1627336500000|2021-07-26 21:55:00|223.49|220.89|223.18|220.58|223.49|220.89|223.08|220.48|0
1627336800000|2021-07-26 22:00:00|223.4|220.8|224.17|221.57|224.17|221.57|223.11|220.51|0
1627337100000|2021-07-26 22:05:00|224.03|221.43|224.17|221.57|224.17|221.57|223.89|221.29|0
1627337400000|2021-07-26 22:10:00|224.03|221.43|223.89|221.29|224.17|221.57|223.89|221.29|0
1627337700000|2021-07-26 22:15:00|224.03|221.43|224.17|221.57|224.17|221.57|224.03|221.43|0
1627338000000|2021-07-26 22:20:00|224.24|221.64|224.45|221.85|224.45|221.85|224.17|221.57|0
1627338300000|2021-07-26 22:25:00|224.59|221.99|224.59|221.99|224.59|221.99|224.45|221.85|0
1627338600000|2021-07-26 22:30:00|224.73|222.13|224.45|221.85|224.73|222.13|224.45|221.85|0
1627338900000|2021-07-26 22:35:00|224.3|221.7|224.3|221.7|224.45|221.85|224.16|221.56|0
1627339200000|2021-07-26 22:40:00|224.44|221.84|224.16|221.56|224.44|221.84|224.02|221.42|0
1627339500000|2021-07-26 22:45:00|224.3|221.7|224.3|221.7|224.37|221.77|224.16|221.56|0
1627339800000|2021-07-26 22:50:00|224.44|221.84|224.44|221.84|224.44|221.84|224.3|221.7|0
1627340100000|2021-07-26 22:55:00|224.3|221.7|224.44|221.84|224.44|221.84|224.29|221.69|0
1627340400000|2021-07-26 23:00:00|224.29|221.69|224.01|221.41|224.29|221.69|223.87|221.27|0
1627340700000|2021-07-26 23:05:00|224.15|221.55|224.29|221.69|224.29|221.69|223.94|221.34|0
1627341000000|2021-07-26 23:10:00|224.43|221.83|224.43|221.83|224.43|221.83|224.29|221.69|0
1627341300000|2021-07-26 23:15:00|224.29|221.69|224.43|221.83|224.43|221.83|224.29|221.69|0
1627341600000|2021-07-26 23:20:00|224.29|221.69|224.43|221.83|224.43|221.83|224.28|221.68|0
1627341900000|2021-07-26 23:25:00|224.28|221.68|224.14|221.54|224.28|221.68|224.14|221.54|0
1627342200000|2021-07-26 23:30:00|224.21|221.61|224.85|222.25|224.93|222.33|224.21|221.61|0
1627342500000|2021-07-26 23:35:00|224.99|222.39|224.85|222.25|225.13|222.53|224.71|222.11|0
1627342800000|2021-07-26 23:40:00|224.92|222.32|225.28|222.68|225.28|222.68|224.85|222.25|0
1627343100000|2021-07-26 23:45:00|225.13|222.53|224.84|222.24|225.27|222.67|224.7|222.1|0
1627343400000|2021-07-26 23:50:00|224.7|222.1|224.92|222.32|224.99|222.39|224.7|222.1|0
1627343700000|2021-07-26 23:55:00|224.84|222.24|225.56|222.96|225.7|223.1|224.84|222.24|0
1627344000000|2021-07-27 00:00:00|225.7|223.1|226.13|223.53|226.41|223.81|225.7|223.1|0
1627344300000|2021-07-27 00:05:00|226.06|223.46|225.41|222.81|226.13|223.53|225.27|222.67|0
1627344600000|2021-07-27 00:10:00|225.27|222.67|225.55|222.95|225.98|223.38|224.91|222.31|0
1627344900000|2021-07-27 00:15:00|225.41|222.81|225.4|222.8|225.83|223.23|224.98|222.38|0
1627345200000|2021-07-27 00:20:00|225.55|222.95|225.97|223.37|225.97|223.37|225.26|222.66|0
1627345500000|2021-07-27 00:25:00|226.12|223.52|225.69|223.09|226.26|223.66|225.69|223.09|0
1627345800000|2021-07-27 00:30:00|225.76|223.16|226.69|224.09|227.12|224.52|225.69|223.09|0
1627346100000|2021-07-27 00:35:00|226.62|224.02|226.97|224.37|227.26|224.66|226.4|223.8|0
1627346400000|2021-07-27 00:40:00|227.12|224.52|227.69|225.09|227.69|225.09|226.83|224.23|0
1627346700000|2021-07-27 00:45:00|227.83|225.23|227.26|224.66|227.83|225.23|226.83|224.23|0
1627347000000|2021-07-27 00:50:00|227.4|224.8|227.69|225.09|227.83|225.23|227.11|224.51|0
1627347300000|2021-07-27 00:55:00|227.83|225.23|227.11|224.51|227.97|225.37|226.96|224.36|0
1627347600000|2021-07-27 01:00:00|227.25|224.65|227.25|224.65|227.61|225.01|227.11|224.51|0
1627347900000|2021-07-27 01:05:00|227.39|224.79|227.54|224.94|227.54|224.94|227.1|224.5|0
1627348200000|2021-07-27 01:10:00|227.68|225.08|227.68|225.08|228.26|225.66|227.68|225.08|0
1627348500000|2021-07-27 01:15:00|227.39|224.79|227.53|224.93|228.11|225.51|227.1|224.5|0
1627348800000|2021-07-27 01:20:00|227.46|224.86|226.95|224.35|227.67|225.07|226.95|224.35|0
1627349100000|2021-07-27 01:25:00|226.81|224.21|226.38|223.78|227.1|224.5|226.38|223.78|0
1627349400000|2021-07-27 01:30:00|226.45|223.85|227.53|224.93|227.6|225|226.38|223.78|0
1627349700000|2021-07-27 01:35:00|227.38|224.78|226.88|224.28|227.53|224.93|226.31|223.71|0
1627350000000|2021-07-27 01:40:00|226.81|224.21|227.02|224.42|227.09|224.49|226.23|223.63|0
1627350300000|2021-07-27 01:45:00|226.95|224.35|227.23|224.63|227.52|224.92|226.95|224.35|0
1627350600000|2021-07-27 01:50:00|227.09|224.49|227.09|224.49|227.23|224.63|226.66|224.06|0
1627350900000|2021-07-27 01:55:00|226.94|224.34|227.52|224.92|227.66|225.06|226.94|224.34|0
1627351200000|2021-07-27 02:00:00|227.37|224.77|227.08|224.48|227.37|224.77|226.8|224.2|0
1627351500000|2021-07-27 02:05:00|226.94|224.34|227.37|224.77|227.37|224.77|226.94|224.34|0
1627351800000|2021-07-27 02:10:00|227.22|224.62|227.37|224.77|227.37|224.77|227.08|224.48|0
1627352100000|2021-07-27 02:15:00|227.3|224.7|227.8|225.2|228.08|225.48|227.3|224.7|0
1627352400000|2021-07-27 02:20:00|227.94|225.34|228.66|226.06|228.66|226.06|227.79|225.19|0
1627352700000|2021-07-27 02:25:00|228.51|225.91|229.09|226.49|229.23|226.63|228.37|225.77|0
1627353000000|2021-07-27 02:30:00|229.23|226.63|228.22|225.62|229.23|226.63|228.22|225.62|0
1627353300000|2021-07-27 02:35:00|228.08|225.48|228.08|225.48|228.51|225.91|227.64|225.04|0
1627353600000|2021-07-27 02:40:00|228.22|225.62|227.35|224.75|228.22|225.62|227.35|224.75|0
1627353900000|2021-07-27 02:45:00|227.21|224.61|227.06|224.46|227.5|224.9|226.78|224.18|0
1627354200000|2021-07-27 02:50:00|227|224.4|227.21|224.61|227.49|224.89|226.92|224.32|0
1627354500000|2021-07-27 02:55:00|227.06|224.46|226.92|224.32|227.21|224.61|226.77|224.17|0
1627354800000|2021-07-27 03:00:00|226.77|224.17|227.2|224.6|227.2|224.6|226.63|224.03|0
1627355100000|2021-07-27 03:05:00|227.35|224.75|227.34|224.74|227.63|225.03|227.2|224.6|0
1627355400000|2021-07-27 03:10:00|227.2|224.6|227.34|224.74|227.49|224.89|227.06|224.46|0
1627355700000|2021-07-27 03:15:00|227.27|224.67|227.48|224.88|227.49|224.89|226.91|224.31|0
1627356000000|2021-07-27 03:20:00|227.63|225.03|228.35|225.75|228.35|225.75|227.48|224.88|0
1627356300000|2021-07-27 03:25:00|228.2|225.6|227.84|225.24|228.35|225.75|227.77|225.17|0
1627356600000|2021-07-27 03:30:00|227.77|225.17|228.05|225.45|228.13|225.53|227.62|225.02|0
1627356900000|2021-07-27 03:35:00|227.98|225.38|227.62|225.02|227.98|225.38|227.33|224.73|0
1627357200000|2021-07-27 03:40:00|227.55|224.95|227.26|224.66|227.62|225.02|227.19|224.59|0
1627357500000|2021-07-27 03:45:00|227.47|224.87|227.62|225.02|227.76|225.16|227.19|224.59|0
1627357800000|2021-07-27 03:50:00|227.76|225.16|227.61|225.01|227.9|225.3|227.47|224.87|0
1627358100000|2021-07-27 03:55:00|227.69|225.09|227.61|225.01|227.76|225.16|227.47|224.87|0
1627358400000|2021-07-27 04:00:00|227.69|225.09|227.9|225.3|227.9|225.3|227.32|224.72|0
1627358700000|2021-07-27 04:05:00|227.97|225.37|227.9|225.3|228.04|225.44|227.75|225.15|0
1627359000000|2021-07-27 04:10:00|227.97|225.37|227.61|225.01|228.04|225.44|227.46|224.86|0
1627359300000|2021-07-27 04:15:00|227.75|225.15|227.6|225|227.75|225.15|227.6|225|0
1627359600000|2021-07-27 04:20:00|227.46|224.86|227.46|224.86|227.46|224.86|227.17|224.57|0
1627359900000|2021-07-27 04:25:00|227.6|225|227.74|225.14|227.74|225.14|227.6|225|0
1627360200000|2021-07-27 04:30:00|227.6|225|227.31|224.71|227.6|225|227.17|224.57|0
1627360500000|2021-07-27 04:35:00|227.17|224.57|227.31|224.71|227.45|224.85|227.16|224.56|0
1627360800000|2021-07-27 04:40:00|227.16|224.56|227.16|224.56|227.31|224.71|227.16|224.56|0
1627361100000|2021-07-27 04:45:00|227.31|224.71|227.3|224.7|227.45|224.85|227.3|224.7|0
1627361400000|2021-07-27 04:50:00|227.45|224.85|227.59|224.99|227.88|225.28|227.45|224.85|0
1627361700000|2021-07-27 04:55:00|227.52|224.92|227.59|224.99|227.59|224.99|227.3|224.7|0
1627362000000|2021-07-27 05:00:00|227.73|225.13|228.59|225.99|228.59|225.99|227.59|224.99|0
1627362300000|2021-07-27 05:05:00|228.45|225.85|228.88|226.28|229.03|226.43|228.31|225.71|0
1627362600000|2021-07-27 05:10:00|229.03|226.43|228.88|226.28|229.03|226.43|228.52|225.92|0
1627362900000|2021-07-27 05:15:00|228.73|226.13|229.17|226.57|229.17|226.57|228.59|225.99|0
1627363200000|2021-07-27 05:20:00|229.02|226.42|228.81|226.21|229.02|226.42|228.59|225.99|0
1627363500000|2021-07-27 05:25:00|228.73|226.13|228.73|226.13|228.95|226.35|228.58|225.98|0
1627363800000|2021-07-27 05:30:00|228.87|226.27|229.02|226.42|229.16|226.56|228.87|226.27|0
1627364100000|2021-07-27 05:35:00|229.16|226.56|229.01|226.41|229.16|226.56|228.73|226.13|0
1627364400000|2021-07-27 05:40:00|229.09|226.49|228.94|226.34|229.16|226.56|228.87|226.27|0
1627364700000|2021-07-27 05:45:00|229.01|226.41|229.08|226.48|229.16|226.56|229.01|226.41|0
1627365000000|2021-07-27 05:50:00|229.01|226.41|228.14|225.54|229.01|226.41|228|225.4|0
1627365300000|2021-07-27 05:55:00|228.22|225.62|228.07|225.47|228.57|225.97|228.07|225.47|0
1627365600000|2021-07-27 06:00:00|228.28|225.68|229.65|227.05|229.94|227.34|228.28|225.68|0
1627365900000|2021-07-27 06:05:00|229.58|226.98|229.94|227.34|230.22|227.62|229.5|226.9|0
1627366200000|2021-07-27 06:10:00|229.79|227.19|229.93|227.33|230.22|227.62|229.5|226.9|0
1627366500000|2021-07-27 06:15:00|230.01|227.41|229.93|227.33|230.22|227.62|229.5|226.9|0
1627366800000|2021-07-27 06:20:00|229.86|227.26|229.79|227.19|229.86|227.26|229.21|226.61|0
1627367100000|2021-07-27 06:25:00|229.64|227.04|230.07|227.47|230.07|227.47|229.35|226.75|0
1627367400000|2021-07-27 06:30:00|230.22|227.62|230.21|227.61|230.22|227.62|230.07|227.47|0
1627367700000|2021-07-27 06:35:00|230.07|227.47|230.21|227.61|230.21|227.61|229.64|227.04|0
1627368000000|2021-07-27 06:40:00|230.07|227.47|230.07|227.47|230.21|227.61|229.49|226.89|0
1627368300000|2021-07-27 06:45:00|230.21|227.61|230.21|227.61|230.21|227.61|229.92|227.32|0
1627368600000|2021-07-27 06:50:00|230.06|227.46|229.92|227.32|230.21|227.61|229.49|226.89|0
1627368900000|2021-07-27 06:55:00|229.77|227.17|229.63|227.03|230.14|227.54|229.63|227.03|0
1627369200000|2021-07-27 07:00:00|230.2|227.6|231.5|228.9|231.65|229.05|229.77|227.17|0
1627369500000|2021-07-27 07:05:00|231.65|229.05|233.78|231.18|233.93|231.33|230.23|227.63|0
1627369800000|2021-07-27 07:10:00|233.34|230.74|234.66|232.06|234.66|232.06|233.05|230.45|0
1627370100000|2021-07-27 07:15:00|234.22|231.62|234.51|231.91|235.1|232.5|233.93|231.33|0
1627370400000|2021-07-27 07:20:00|234.36|231.76|237.5|234.9|237.64|235.04|234.14|231.54|0
1627370700000|2021-07-27 07:25:00|237.64|235.04|239.84|237.24|240.29|237.69|237.2|234.6|0
1627371000000|2021-07-27 07:30:00|239.99|237.39|237.93|235.33|240.32|237.72|237.79|235.19|0
1627371300000|2021-07-27 07:35:00|237.79|235.19|239.62|237.02|239.84|237.24|237.79|235.19|0
1627371600000|2021-07-27 07:40:00|239.54|236.94|239.98|237.38|240.28|237.68|239.54|236.94|0
1627371900000|2021-07-27 07:45:00|240.13|237.53|239.25|236.65|240.28|237.68|239.1|236.5|0
1627372200000|2021-07-27 07:50:00|239.39|236.79|239.1|236.5|240.28|237.68|239.1|236.5|0
1627372500000|2021-07-27 07:55:00|238.95|236.35|236.31|233.71|238.95|236.35|235.44|232.84|0
1627372800000|2021-07-27 08:00:00|236.17|233.57|235.58|232.98|237.19|234.59|235.58|232.98|0
1627373100000|2021-07-27 08:05:00|235.29|232.69|233.4|230.8|235.87|233.27|233.4|230.8|0
1627373400000|2021-07-27 08:10:00|233.55|230.95|233.81|231.21|235.3|232.7|232.79|230.19|0
1627373700000|2021-07-27 08:15:00|233.51|230.91|236.14|233.54|236.14|233.54|233.37|230.77|0
1627374000000|2021-07-27 08:20:00|236.29|233.69|236.22|233.62|237.46|234.86|236|233.4|0
1627374300000|2021-07-27 08:25:00|236.29|233.69|238.05|235.45|238.2|235.6|236.29|233.69|0
1627374600000|2021-07-27 08:30:00|237.76|235.16|234.7|232.5|237.83|235.23|234.62|232.07|0
1627374900000|2021-07-27 08:35:00|235.2|233|236.23|234.03|236.31|234.11|235.06|232.86|0
1627375200000|2021-07-27 08:40:00|236.38|234.18|234.18|231.98|236.67|234.47|233.74|231.54|0
1627375500000|2021-07-27 08:45:00|234.32|232.12|234.61|232.41|235.2|233|234.11|231.91|0
1627375800000|2021-07-27 08:50:00|234.54|232.34|234.25|232.05|235.05|232.85|234.03|231.83|0
1627376100000|2021-07-27 08:55:00|234.32|232.12|235.05|232.85|235.2|233|234.03|231.83|0
1627376400000|2021-07-27 09:00:00|234.9|232.7|236.51|234.31|236.95|234.75|234.61|232.41|0
1627376700000|2021-07-27 09:05:00|236.66|234.46|235.34|233.14|236.66|234.46|235.34|233.14|0
1627377000000|2021-07-27 09:10:00|234.9|232.7|237.1|234.9|237.24|235.04|234.61|232.41|0
1627377300000|2021-07-27 09:15:00|237.24|235.04|235.48|233.28|237.24|235.04|235.33|233.13|0
1627377600000|2021-07-27 09:20:00|235.56|233.36|235.48|233.28|235.77|233.57|235.33|233.13|0
1627377900000|2021-07-27 09:25:00|235.33|233.13|235.04|232.84|235.41|233.21|234.74|232.54|0
1627378200000|2021-07-27 09:30:00|234.89|232.69|234.16|231.96|235.18|232.98|234.01|231.81|0
1627378500000|2021-07-27 09:35:00|234.3|232.1|232.7|230.5|234.3|232.1|231.83|229.63|0
1627378800000|2021-07-27 09:40:00|232.84|230.64|232.55|230.35|232.92|230.72|231.83|229.63|0
1627379100000|2021-07-27 09:45:00|232.26|230.06|233.06|230.86|233.28|231.08|232.11|229.91|0
1627379400000|2021-07-27 09:50:00|232.99|230.79|232.33|230.13|233.13|230.93|232.11|229.91|0
1627379700000|2021-07-27 09:55:00|232.4|230.2|232.84|230.64|233.13|230.93|232.26|230.06|0
1627380000000|2021-07-27 10:00:00|232.77|230.57|232.4|230.2|233.13|230.93|232.25|230.05|0
1627380300000|2021-07-27 10:05:00|232.25|230.05|232.25|230.05|232.69|230.49|232.11|229.91|0
1627380600000|2021-07-27 10:10:00|232.4|230.2|233.12|230.92|233.27|231.07|232.1|229.9|0
1627380900000|2021-07-27 10:15:00|233.27|231.07|232.54|230.34|233.27|231.07|232.39|230.19|0
1627381200000|2021-07-27 10:20:00|232.39|230.19|232.24|230.04|232.68|230.48|231.66|229.46|0
1627381500000|2021-07-27 10:25:00|232.39|230.19|232.24|230.04|232.82|230.62|231.95|229.75|0
1627381800000|2021-07-27 10:30:00|232.1|229.9|231.37|229.17|232.1|229.9|231.08|228.88|0
1627382100000|2021-07-27 10:35:00|231.51|229.31|231.51|229.31|231.66|229.46|231.01|228.81|0
1627382400000|2021-07-27 10:40:00|231.37|229.17|230.93|228.73|231.51|229.31|230.93|228.73|0
1627382700000|2021-07-27 10:45:00|230.79|228.59|230.06|227.86|230.93|228.73|229.92|227.72|0
1627383000000|2021-07-27 10:50:00|230.21|228.01|230.64|228.44|230.93|228.73|230.21|228.01|0
1627383300000|2021-07-27 10:55:00|230.78|228.58|229.77|227.57|230.78|228.58|229.77|227.57|0
1627383600000|2021-07-27 11:00:00|229.63|227.43|228.55|226.35|229.63|227.43|228.04|225.84|0
1627383900000|2021-07-27 11:05:00|228.47|226.27|227.89|225.69|228.76|226.56|227.89|225.69|0
1627384200000|2021-07-27 11:10:00|228.04|225.84|227.75|225.55|228.04|225.84|227.32|225.12|0
1627384500000|2021-07-27 11:15:00|227.61|225.41|227.46|225.26|227.75|225.55|227.32|225.12|0
1627384800000|2021-07-27 11:20:00|227.6|225.4|228.46|226.26|228.61|226.41|227.46|225.26|0
1627385100000|2021-07-27 11:25:00|228.61|226.41|228.17|225.97|228.61|226.41|227.74|225.54|0
1627385400000|2021-07-27 11:30:00|228.03|225.83|227.88|225.68|228.32|226.12|227.6|225.4|0
1627385700000|2021-07-27 11:35:00|227.74|225.54|226.71|224.51|228.94|226.74|226.57|224.37|0
1627386000000|2021-07-27 11:40:00|226.85|224.65|228.14|225.94|228.43|226.23|226.85|224.65|0
1627386300000|2021-07-27 11:45:00|228.28|226.08|229.29|227.09|229.29|227.09|227.71|225.51|0
1627386600000|2021-07-27 11:50:00|229.43|227.23|229.72|227.52|230.01|227.81|229.43|227.23|0
1627386900000|2021-07-27 11:55:00|229.57|227.37|229.43|227.23|229.86|227.66|229.28|227.08|0
1627387200000|2021-07-27 12:00:00|229.28|227.08|228.78|226.58|229.57|227.37|228.42|226.22|0
1627387500000|2021-07-27 12:05:00|228.71|226.51|229.42|227.22|229.57|227.37|228.42|226.22|0
1627387800000|2021-07-27 12:10:00|229.28|227.08|229.71|227.51|229.85|227.65|229.14|226.94|0
1627388100000|2021-07-27 12:15:00|229.78|227.58|230.72|228.52|230.86|228.66|229.78|227.58|0
1627388400000|2021-07-27 12:20:00|230.57|228.37|230.14|227.94|230.72|228.52|229.99|227.79|0
1627388700000|2021-07-27 12:25:00|230.07|227.87|230.14|227.94|230.43|228.23|229.99|227.79|0
1627389000000|2021-07-27 12:30:00|230.07|227.87|230.86|228.66|231.44|229.24|229.99|227.79|0
1627389300000|2021-07-27 12:35:00|230.71|228.51|229.99|227.79|231|228.8|229.84|227.64|0
1627389600000|2021-07-27 12:40:00|230.13|227.93|229.55|227.35|230.13|227.93|229.27|227.07|0
1627389900000|2021-07-27 12:45:00|229.7|227.5|228.54|226.34|229.84|227.64|228.4|226.2|0
1627390200000|2021-07-27 12:50:00|228.62|226.42|229.12|226.92|229.12|226.92|228.26|226.06|0
1627390500000|2021-07-27 12:55:00|229.26|227.06|228.97|226.77|229.26|227.06|228.54|226.34|0
1627390800000|2021-07-27 13:00:00|228.68|226.48|228.97|226.77|229.4|227.2|228.54|226.34|0
1627391100000|2021-07-27 13:05:00|228.83|226.63|229.25|227.05|229.83|227.63|228.68|226.48|0
1627391400000|2021-07-27 13:10:00|229.4|227.2|231.27|229.07|231.27|229.07|229.11|226.91|0
1627391700000|2021-07-27 13:15:00|231.13|228.93|231.27|229.07|231.27|229.07|230.41|228.21|0
1627392000000|2021-07-27 13:20:00|231.2|229|231.06|228.86|231.2|229|230.69|228.49|0
1627392300000|2021-07-27 13:25:00|231.13|228.93|230.83|228.63|231.56|229.36|230.4|228.2|0
1627392600000|2021-07-27 13:30:00|231.7|229.5|235.52|233.32|237.1|234.9|231.7|229.5|0
1627392900000|2021-07-27 13:35:00|235.37|233.17|237.43|235.23|237.57|235.37|234.2|232|0
1627393200000|2021-07-27 13:40:00|237.28|235.08|238.46|236.26|238.75|236.55|236.1|233.9|0
1627393500000|2021-07-27 13:45:00|238.31|236.11|235.07|232.87|238.31|236.11|234.49|232.29|0
1627393800000|2021-07-27 13:50:00|234.93|232.73|233.47|231.27|235.37|233.17|233.32|231.12|0
1627394100000|2021-07-27 13:55:00|233.9|231.7|234.78|232.58|235.8|233.6|233.46|231.26|0
1627394400000|2021-07-27 14:00:00|234.71|232.51|234.48|232.28|235.22|233.02|232.52|230.32|0
1627394700000|2021-07-27 14:05:00|234.63|232.43|235.65|233.45|237.27|235.07|234.04|231.84|0
1627395000000|2021-07-27 14:10:00|235.8|233.6|241.88|239.68|242.17|239.97|235.8|233.6|0
1627395300000|2021-07-27 14:15:00|242.02|239.82|240.25|238.05|242.77|240.57|240.25|238.05|0
1627395600000|2021-07-27 14:20:00|240.69|238.49|237.89|235.69|241.28|239.08|237.15|234.95|0
1627395900000|2021-07-27 14:25:00|238.03|235.83|236.42|234.22|238.47|236.27|236.27|234.07|0
1627396200000|2021-07-27 14:30:00|236.71|234.51|240.68|238.48|241.57|239.37|236.57|234.37|0
1627396500000|2021-07-27 14:35:00|240.98|238.78|240.83|238.63|242.16|239.96|238.91|236.71|0
1627396800000|2021-07-27 14:40:00|240.98|238.78|241.2|239|241.72|239.52|239.65|237.45|0
1627397100000|2021-07-27 14:45:00|241.42|239.22|241.57|239.37|242.61|240.41|240.38|238.18|0
1627397400000|2021-07-27 14:50:00|241.27|239.07|242.31|240.11|243.5|241.3|241.12|238.92|0
1627397700000|2021-07-27 14:55:00|242.01|239.81|239.93|237.73|242.01|239.81|237.73|235.53|0
1627398000000|2021-07-27 15:00:00|239.79|237.59|238.02|235.82|240.97|238.77|236.7|234.5|0
1627398300000|2021-07-27 15:05:00|237.87|235.67|241.52|239.32|242.11|239.91|237.87|235.67|0
1627398600000|2021-07-27 15:10:00|241.73|239.53|240.85|238.65|241.88|239.68|239.67|237.47|0
1627398900000|2021-07-27 15:15:00|240.7|238.5|245.89|243.69|246.04|243.84|240.7|238.5|0
1627399200000|2021-07-27 15:20:00|245.59|243.39|246.18|243.98|246.93|244.73|244.4|242.2|0
1627399500000|2021-07-27 15:25:00|246.03|243.83|245.73|243.53|248.13|245.93|245.73|243.53|0
1627399800000|2021-07-27 15:30:00|246.18|243.98|250.07|247.87|250.84|248.64|246.02|243.82|0
1627400100000|2021-07-27 15:35:00|250.22|248.02|250.82|248.62|251.73|249.53|249.17|246.97|0
1627400400000|2021-07-27 15:40:00|251.13|248.93|249.02|246.82|252.33|250.13|247.82|245.62|0
1627400700000|2021-07-27 15:45:00|249.17|246.97|246.91|244.71|249.32|247.12|246.46|244.26|0
1627401000000|2021-07-27 15:50:00|247.06|244.86|245.12|242.92|247.51|245.31|244.82|242.62|0
1627401300000|2021-07-27 15:55:00|245.26|243.06|246.09|243.89|247.21|245.01|245.12|242.92|0
1627401600000|2021-07-27 16:00:00|246.61|244.41|249.91|247.71|250.82|248.62|246.31|244.11|0
1627401900000|2021-07-27 16:05:00|250.21|248.01|250.21|248.01|252.94|250.74|249.76|247.56|0
1627402200000|2021-07-27 16:10:00|250.36|248.16|253.24|251.04|253.24|251.04|250.36|248.16|0
1627402500000|2021-07-27 16:15:00|252.94|250.74|250.96|248.76|253.55|251.35|250.36|248.16|0
1627402800000|2021-07-27 16:20:00|251.11|248.91|250.66|248.46|251.42|249.22|249.15|246.95|0
1627403100000|2021-07-27 16:25:00|250.59|248.39|248.4|246.2|251.57|249.37|248.4|246.2|0
1627403400000|2021-07-27 16:30:00|248.55|246.35|251.41|249.21|251.41|249.21|248.24|246.04|0
1627403700000|2021-07-27 16:35:00|251.56|249.36|249.6|247.4|251.56|249.36|248.99|246.79|0
1627404000000|2021-07-27 16:40:00|249.45|247.25|248.09|245.89|250.65|248.45|247.94|245.74|0
1627404300000|2021-07-27 16:45:00|247.94|245.74|249.89|247.69|249.89|247.69|247.79|245.59|0
1627404600000|2021-07-27 16:50:00|249.59|247.39|250.8|248.6|250.95|248.75|248.09|245.89|0
1627404900000|2021-07-27 16:55:00|250.95|248.75|251.1|248.9|251.71|249.51|249.89|247.69|0
1627405200000|2021-07-27 17:00:00|251.18|248.98|251.55|249.35|251.7|249.5|249.74|247.54|0
1627405500000|2021-07-27 17:05:00|251.4|249.2|249.73|247.53|252.01|249.81|248.83|246.63|0
1627405800000|2021-07-27 17:10:00|249.96|247.76|252.15|249.95|252.31|250.11|249.28|247.08|0
1627406100000|2021-07-27 17:15:00|252|249.8|252.76|250.56|253.67|251.47|250.79|248.59|0
1627406400000|2021-07-27 17:20:00|252.69|250.49|254.89|252.69|255.2|253|252.69|250.49|0
1627406700000|2021-07-27 17:25:00|255.04|252.84|254.28|252.08|255.96|253.76|254.13|251.93|0
1627407000000|2021-07-27 17:30:00|254.43|252.23|255.54|253.34|257.14|254.94|252.61|250.41|0
1627407300000|2021-07-27 17:35:00|255.69|253.49|252.5|250.3|255.69|253.49|252.5|250.3|0
1627407600000|2021-07-27 17:40:00|252.65|250.45|253.1|250.9|254.01|251.81|252.5|250.3|0
1627407900000|2021-07-27 17:45:00|252.95|250.75|251.59|249.39|253.79|251.59|251.44|249.24|0
1627408200000|2021-07-27 17:50:00|251.89|249.69|252.2|250|252.35|250.15|251.14|248.94|0
1627408500000|2021-07-27 17:55:00|252.28|250.08|254.18|251.98|254.18|251.98|251.75|249.55|0
1627408800000|2021-07-27 18:00:00|254.03|251.83|252.35|250.15|254.33|252.13|251.74|249.54|0
1627409100000|2021-07-27 18:05:00|252.2|250|251.13|248.93|253.11|250.91|250.98|248.78|0
1627409400000|2021-07-27 18:10:00|250.98|248.78|249.02|246.82|251.29|249.09|249.02|246.82|0
1627409700000|2021-07-27 18:15:00|248.87|246.67|246.5|244.3|249.67|247.47|246.2|244|0
1627410000000|2021-07-27 18:20:00|246.65|244.45|245|242.8|246.65|244.45|244.71|242.51|0
1627410300000|2021-07-27 18:25:00|244.85|242.65|245.9|243.7|246.35|244.15|244.7|242.5|0
1627410600000|2021-07-27 18:30:00|246.2|244|245.98|243.78|246.35|244.15|245.15|242.95|0
1627410900000|2021-07-27 18:35:00|245.9|243.7|246.05|243.85|246.2|244|245|242.8|0
1627411200000|2021-07-27 18:40:00|245.75|243.55|246.04|243.84|246.5|244.3|245.45|243.25|0
1627411500000|2021-07-27 18:45:00|245.89|243.69|243.8|241.6|246.04|243.84|243.5|241.3|0
1627411800000|2021-07-27 18:50:00|243.95|241.75|245.07|242.87|245.44|243.24|243.35|241.15|0
1627412100000|2021-07-27 18:55:00|244.99|242.79|242.96|240.76|245.14|242.94|242.75|240.55|0
1627412400000|2021-07-27 19:00:00|242.81|240.61|241.77|239.57|242.81|240.61|240.88|238.68|0
1627412700000|2021-07-27 19:05:00|241.62|239.42|240.88|238.68|242.36|240.16|240.88|238.68|0
1627413000000|2021-07-27 19:10:00|241.03|238.83|243.25|241.05|243.55|241.35|241.03|238.83|0
1627413300000|2021-07-27 19:15:00|243.1|240.9|243.03|240.83|243.7|241.5|242.21|240.01|0
1627413600000|2021-07-27 19:20:00|242.8|240.6|242.95|240.75|243.4|241.2|242.65|240.45|0
1627413900000|2021-07-27 19:25:00|242.8|240.6|242.8|240.6|243.1|240.9|242.35|240.15|0
1627414200000|2021-07-27 19:30:00|242.65|240.45|243.54|241.34|243.99|241.79|242.35|240.15|0
1627414500000|2021-07-27 19:35:00|243.69|241.49|243.54|241.34|244.73|242.53|243.09|240.89|0
1627414800000|2021-07-27 19:40:00|243.84|241.64|242.35|240.15|244.73|242.53|242.35|240.15|0
1627415100000|2021-07-27 19:45:00|242.05|239.85|241.9|239.7|243.09|240.89|241.16|238.96|0
1627415400000|2021-07-27 19:50:00|241.01|238.81|240.42|238.22|241.45|239.25|239.09|236.89|0
1627415700000|2021-07-27 19:55:00|239.97|237.77|237.17|234.97|240.42|238.22|237.03|234.83|0
1627416000000|2021-07-27 20:00:00|237.61|235.41|238.63|236.43|239.52|237.32|235.97|233.77|0
1627416300000|2021-07-27 20:05:00|238.93|236.73|241.31|239.11|241.31|239.11|238.04|235.84|0
1627416600000|2021-07-27 20:10:00|241.16|238.96|240.26|238.06|241.76|239.56|238.33|236.13|0
1627416900000|2021-07-27 20:15:00|240.46|237.86|240.09|237.49|240.46|237.86|238.91|236.31|0
1627417200000|2021-07-27 20:20:00|240.02|237.42|240.31|237.71|240.84|238.24|239.42|236.82|0
1627417500000|2021-07-27 20:25:00|240.46|237.86|239.05|236.45|240.76|238.16|238.97|236.37|0
1627417800000|2021-07-27 20:30:00|238.08|235.48|237.71|235.11|241.8|239.2|236.68|234.08|0
1627418100000|2021-07-27 20:35:00|237.93|235.33|239.86|237.26|239.86|237.26|237.93|235.33|0
1627418400000|2021-07-27 20:40:00|239.71|237.11|241.35|238.75|241.35|238.75|239.56|236.96|0
1627418700000|2021-07-27 20:45:00|241.65|239.05|241.87|239.27|241.94|239.34|240.45|237.85|0
1627419000000|2021-07-27 20:50:00|241.94|239.34|242.09|239.49|242.24|239.64|241.19|238.59|0
1627419300000|2021-07-27 20:55:00|241.94|239.34|242.46|239.86|242.69|240.09|241.64|239.04|0
1627419600000|2021-07-27 21:00:00|242.35|239.75|242.15|239.55|242.48|239.88|242.11|239.51|0
1627419900000|2021-07-27 21:05:00|242.24|239.64|243.15|240.55|243.44|240.84|242.24|239.64|0
1627420200000|2021-07-27 21:10:00|243.13|240.53|243.54|240.94|243.61|241.01|243|240.4|0
1627420500000|2021-07-27 21:15:00|243.57|240.97|243.33|240.73|243.57|240.97|243.33|240.73|0
1627420800000|2021-07-27 21:20:00|243.43|240.83|244.65|242.05|245.05|242.45|243.33|240.73|0
1627421100000|2021-07-27 21:25:00|244.33|241.73|244.44|241.84|244.98|242.38|244.33|241.73|0
1627421400000|2021-07-27 21:30:00|244.33|241.73|244.48|241.88|245.03|242.43|244.33|241.73|0
1627421700000|2021-07-27 21:35:00|244.46|241.86|244.48|241.88|244.5|241.9|244.46|241.86|0
1627422000000|2021-07-27 21:40:00|244.5|241.9|244.19|241.59|244.54|241.94|244.19|241.59|0
1627422300000|2021-07-27 21:45:00|244|241.4|243.99|241.39|244.34|241.74|243.71|241.11|0
1627422600000|2021-07-27 21:50:00|244.1|241.5|243.94|241.34|244.14|241.54|243.94|241.34|0
1627422900000|2021-07-27 21:55:00|243.86|241.26|244.34|241.74|244.34|241.74|243.31|240.71|0
1627423200000|2021-07-27 22:00:00|243.49|240.89|242.06|239.46|244.09|241.49|241.76|239.16|0
1627423500000|2021-07-27 22:05:00|242.21|239.61|243.26|240.66|244.16|241.56|242.06|239.46|0
1627423800000|2021-07-27 22:10:00|243.11|240.51|241.91|239.31|243.11|240.51|241.61|239.01|0
1627424100000|2021-07-27 22:15:00|241.76|239.16|241.76|239.16|242.06|239.46|240.94|238.34|0
1627424400000|2021-07-27 22:20:00|241.61|239.01|241.16|238.56|241.61|239.01|240.64|238.04|0
1627424700000|2021-07-27 22:25:00|241.01|238.41|240.41|237.81|241.46|238.86|240.26|237.66|0
1627425000000|2021-07-27 22:30:00|240.56|237.96|239.74|237.14|240.56|237.96|239.66|237.06|0
1627425300000|2021-07-27 22:35:00|239.81|237.21|239.37|236.77|240.11|237.51|239.37|236.77|0
1627425600000|2021-07-27 22:40:00|239.36|236.76|238.92|236.32|239.74|237.14|238.92|236.32|0
1627425900000|2021-07-27 22:45:00|238.77|236.17|238.77|236.17|239.07|236.47|238.62|236.02|0
1627426200000|2021-07-27 22:50:00|238.92|236.32|238.91|236.31|239.51|236.91|238.77|236.17|0
1627426500000|2021-07-27 22:55:00|238.84|236.24|238.62|236.02|239.06|236.46|238.32|235.72|0
1627426800000|2021-07-27 23:00:00|238.47|235.87|238.91|236.31|239.06|236.46|238.47|235.87|0
1627427100000|2021-07-27 23:05:00|239.06|236.46|238.91|236.31|239.5|236.9|238.91|236.31|0
1627427400000|2021-07-27 23:10:00|239.06|236.46|238.69|236.09|239.06|236.46|238.31|235.71|0
1627427700000|2021-07-27 23:15:00|238.61|236.01|237.13|234.53|238.76|236.16|237.13|234.53|0
1627428000000|2021-07-27 23:20:00|237.28|234.68|237.57|234.97|237.57|234.97|237.27|234.67|0
1627428300000|2021-07-27 23:25:00|237.42|234.82|237.42|234.82|237.72|235.12|237.27|234.67|0
1627428600000|2021-07-27 23:30:00|237.5|234.9|237.86|235.26|237.86|235.26|236.68|234.08|0
1627428900000|2021-07-27 23:35:00|237.94|235.34|237.71|235.11|238.01|235.41|237.42|234.82|0
1627429200000|2021-07-27 23:40:00|237.86|235.26|237.56|234.96|237.86|235.26|237.27|234.67|0
1627429500000|2021-07-27 23:45:00|237.49|234.89|236.75|234.15|237.56|234.96|236.53|233.93|0
1627429800000|2021-07-27 23:50:00|236.67|234.07|236.97|234.37|237.26|234.66|236.53|233.93|0
1627430100000|2021-07-27 23:55:00|236.82|234.22|236.67|234.07|237.11|234.51|236.52|233.92|0
1627430400000|2021-07-28 00:00:00|236.82|234.22|236.96|234.36|237.19|234.59|236.08|233.48|0
1627430700000|2021-07-28 00:05:00|236.81|234.21|235.49|232.89|236.81|234.21|235.49|232.89|0
1627431000000|2021-07-28 00:10:00|235.63|233.03|234.16|231.56|235.63|233.03|234.16|231.56|0
1627431300000|2021-07-28 00:15:00|234.24|231.64|233.51|230.91|234.39|231.79|232.99|230.39|0
1627431600000|2021-07-28 00:20:00|233.28|230.68|233.14|230.54|233.8|231.2|232.99|230.39|0
1627431900000|2021-07-28 00:25:00|233.28|230.68|234.3|231.7|234.45|231.85|233.13|230.53|0
1627432200000|2021-07-28 00:30:00|234.16|231.56|233.72|231.12|234.16|231.56|233.57|230.97|0
1627432500000|2021-07-28 00:35:00|233.86|231.26|233.71|231.11|234.3|231.7|233.57|230.97|0
1627432800000|2021-07-28 00:40:00|233.86|231.26|234.74|232.14|234.74|232.14|233.86|231.26|0
1627433100000|2021-07-28 00:45:00|234.59|231.99|234.74|232.14|234.88|232.28|234.3|231.7|0
1627433400000|2021-07-28 00:50:00|234.44|231.84|234.44|231.84|234.73|232.13|234.15|231.55|0
1627433700000|2021-07-28 00:55:00|234.59|231.99|233.41|230.81|234.59|231.99|233.41|230.81|0
1627434000000|2021-07-28 01:00:00|233.27|230.67|231.66|229.06|233.71|231.11|231.52|228.92|0
1627434300000|2021-07-28 01:05:00|231.81|229.21|232.24|229.64|232.53|229.93|231.08|228.48|0
1627434600000|2021-07-28 01:10:00|232.17|229.57|232.53|229.93|232.68|230.08|231.95|229.35|0
1627434900000|2021-07-28 01:15:00|232.61|230.01|232.82|230.22|232.97|230.37|231.8|229.2|0
1627435200000|2021-07-28 01:20:00|232.53|229.93|231.8|229.2|232.97|230.37|231.73|229.13|0
1627435500000|2021-07-28 01:25:00|231.94|229.34|231.8|229.2|231.94|229.34|231.21|228.61|0
1627435800000|2021-07-28 01:30:00|231.94|229.34|232.09|229.49|232.82|230.22|231.65|229.05|0
1627436100000|2021-07-28 01:35:00|231.94|229.34|233.25|230.65|233.54|230.94|231.65|229.05|0
1627436400000|2021-07-28 01:40:00|233.4|230.8|236.18|233.58|236.33|233.73|232.96|230.36|0
1627436700000|2021-07-28 01:45:00|236.11|233.51|236.18|233.58|236.63|234.03|234.42|231.82|0
1627437000000|2021-07-28 01:50:00|236.04|233.44|235.74|233.14|236.92|234.32|235.59|232.99|0
1627437300000|2021-07-28 01:55:00|235.67|233.07|236.47|233.87|236.62|234.02|234.86|232.26|0
1627437600000|2021-07-28 02:00:00|236.77|234.17|239.51|236.91|241|238.4|236.77|234.17|0
1627437900000|2021-07-28 02:05:00|239.88|237.28|240.87|238.27|240.94|238.34|238.39|235.79|0
1627438200000|2021-07-28 02:10:00|240.94|238.34|238.42|235.82|241.23|238.63|238.27|235.67|0
1627438500000|2021-07-28 02:15:00|238.56|235.96|238.27|235.67|238.56|235.96|237.38|234.78|0
1627438800000|2021-07-28 02:20:00|238.2|235.6|236.79|234.19|238.27|235.67|236.35|233.75|0
1627439100000|2021-07-28 02:25:00|236.65|234.05|237.82|235.22|237.97|235.37|236.65|234.05|0
1627439400000|2021-07-28 02:30:00|237.67|235.07|236.64|234.04|238.12|235.52|236.2|233.6|0
1627439700000|2021-07-28 02:35:00|236.49|233.89|236.05|233.45|237.01|234.41|235.91|233.31|0
1627440000000|2021-07-28 02:40:00|236.2|233.6|235.46|232.86|236.35|233.75|235.03|232.43|0
1627440300000|2021-07-28 02:45:00|235.39|232.79|235.02|232.42|235.39|232.79|234.58|231.98|0
1627440600000|2021-07-28 02:50:00|234.88|232.28|235.31|232.71|235.31|232.71|234.15|231.55|0
1627440900000|2021-07-28 02:55:00|235.46|232.86|235.6|233|236.05|233.45|235.17|232.57|0
1627441200000|2021-07-28 03:00:00|235.75|233.15|236.34|233.74|236.34|233.74|235.46|232.86|0
1627441500000|2021-07-28 03:05:00|236.48|233.88|236.04|233.44|236.92|234.32|235.75|233.15|0
1627441800000|2021-07-28 03:10:00|235.89|233.29|235.45|232.85|236.19|233.59|235.16|232.56|0
1627442100000|2021-07-28 03:15:00|235.53|232.93|236.62|234.02|236.7|234.1|235.16|232.56|0
1627442400000|2021-07-28 03:20:00|236.77|234.17|235.59|232.99|236.77|234.17|235.45|232.85|0
1627442700000|2021-07-28 03:25:00|235.45|232.85|235.74|233.14|236.03|233.43|235.3|232.7|0
1627443000000|2021-07-28 03:30:00|235.89|233.29|236.32|233.72|236.47|233.87|235.45|232.85|0
1627443300000|2021-07-28 03:35:00|236.47|233.87|237.65|235.05|238.09|235.49|236.32|233.72|0
1627443600000|2021-07-28 03:40:00|237.72|235.12|238.68|236.08|238.82|236.22|237.65|235.05|0
1627443900000|2021-07-28 03:45:00|238.53|235.93|238.97|236.37|239.71|237.11|238.53|235.93|0
1627444200000|2021-07-28 03:50:00|239.12|236.52|238.67|236.07|239.12|236.52|238.23|235.63|0
1627444500000|2021-07-28 03:55:00|238.82|236.22|239.41|236.81|239.71|237.11|238.82|236.22|0
1627444800000|2021-07-28 04:00:00|239.49|236.89|240.15|237.55|240.52|237.92|239.26|236.66|0
1627445100000|2021-07-28 04:05:00|240|237.4|240|237.4|240.59|237.99|239.7|237.1|0
1627445400000|2021-07-28 04:10:00|239.93|237.33|239.55|236.95|240.29|237.69|239.55|236.95|0
1627445700000|2021-07-28 04:15:00|239.7|237.1|240.44|237.84|240.44|237.84|239.7|237.1|0
1627446000000|2021-07-28 04:20:00|240.59|237.99|240.14|237.54|240.74|238.14|239.84|237.24|0
1627446300000|2021-07-28 04:25:00|239.99|237.39|240.07|237.47|240.29|237.69|239.84|237.24|0
1627446600000|2021-07-28 04:30:00|240.14|237.54|239.99|237.39|240.58|237.98|239.69|237.09|0
1627446900000|2021-07-28 04:35:00|240.07|237.47|240.43|237.83|240.73|238.13|239.99|237.39|0
1627447200000|2021-07-28 04:40:00|240.58|237.98|241.32|238.72|241.32|238.72|240.58|237.98|0
1627447500000|2021-07-28 04:45:00|241.17|238.57|240.28|237.68|241.62|239.02|240.13|237.53|0
1627447800000|2021-07-28 04:50:00|240.43|237.83|240.87|238.27|241.02|238.42|240.28|237.68|0
1627448100000|2021-07-28 04:55:00|241.02|238.42|241.61|239.01|241.76|239.16|241.02|238.42|0
1627448400000|2021-07-28 05:00:00|241.54|238.94|243.18|240.58|243.85|241.25|241.31|238.71|0
1627448700000|2021-07-28 05:05:00|243.25|240.65|242.06|239.46|243.25|240.65|241.61|239.01|0
1627449000000|2021-07-28 05:10:00|242.2|239.6|241.68|239.08|242.8|240.2|240.5|237.9|0
1627449300000|2021-07-28 05:15:00|241.76|239.16|242.95|240.35|242.95|240.35|241.46|238.86|0
1627449600000|2021-07-28 05:20:00|243.1|240.5|243.39|240.79|243.47|240.87|242.5|239.9|0
1627449900000|2021-07-28 05:25:00|243.47|240.87|242.49|239.89|243.54|240.94|242.05|239.45|0
1627450200000|2021-07-28 05:30:00|242.57|239.97|243.09|240.49|243.09|240.49|241.15|238.55|0
1627450500000|2021-07-28 05:35:00|242.94|240.34|240.93|238.33|243.02|240.42|240.85|238.25|0
1627450800000|2021-07-28 05:40:00|241|238.4|239.22|236.62|241.45|238.85|239.22|236.62|0
1627451100000|2021-07-28 05:45:00|239|236.4|237.82|235.22|239.37|236.77|237.59|234.99|0
1627451400000|2021-07-28 05:50:00|237.74|235.14|237.67|235.07|238.33|235.73|237.3|234.7|0
1627451700000|2021-07-28 05:55:00|237.59|234.99|236.27|233.67|237.89|235.29|236.12|233.52|0
1627452000000|2021-07-28 06:00:00|236.41|233.81|237.81|235.21|237.88|235.28|236.27|233.67|0
1627452300000|2021-07-28 06:05:00|237.59|234.99|238.47|235.87|238.62|236.02|237.59|234.99|0
1627452600000|2021-07-28 06:10:00|238.62|236.02|238.47|235.87|239.95|237.35|238.32|235.72|0
1627452900000|2021-07-28 06:15:00|238.32|235.72|237.51|234.91|238.99|236.39|237.29|234.69|0
1627453200000|2021-07-28 06:20:00|237.58|234.98|237.28|234.68|238.32|235.72|237.28|234.68|0
1627453500000|2021-07-28 06:25:00|237.14|234.54|236.69|234.09|237.73|235.13|236.25|233.65|0
1627453800000|2021-07-28 06:30:00|236.62|234.02|237.5|234.9|237.5|234.9|235.96|233.36|0
1627454100000|2021-07-28 06:35:00|237.43|234.83|238.61|236.01|238.61|236.01|237.28|234.68|0
1627454400000|2021-07-28 06:40:00|238.75|236.15|238.75|236.15|240.38|237.78|238.46|235.86|0
1627454700000|2021-07-28 06:45:00|238.6|236|237.86|235.26|238.75|236.15|237.13|234.53|0
1627455000000|2021-07-28 06:50:00|237.79|235.19|236.68|234.08|237.79|235.19|236.54|233.94|0
1627455300000|2021-07-28 06:55:00|236.83|234.23|238.3|235.7|238.38|235.78|236.83|234.23|0
1627455600000|2021-07-28 07:00:00|237.86|235.26|239.12|236.52|239.78|237.18|236.83|234.23|0
1627455900000|2021-07-28 07:05:00|238.47|236.27|238.47|236.27|238.84|236.64|237|234.8|0
1627456200000|2021-07-28 07:10:00|238.62|236.42|238.98|236.78|239.28|237.08|237.8|235.6|0
1627456500000|2021-07-28 07:15:00|239.13|236.93|239.72|237.52|241.36|239.16|238.69|236.49|0
1627456800000|2021-07-28 07:20:00|239.65|237.45|237.65|235.45|239.72|237.52|237.65|235.45|0
1627457100000|2021-07-28 07:25:00|237.5|235.3|238.53|236.33|238.68|236.48|237.35|235.15|0
1627457400000|2021-07-28 07:30:00|238.24|236.04|238.98|236.78|239.72|237.52|238.17|235.97|0
1627457700000|2021-07-28 07:35:00|239.12|236.92|239.12|236.92|240.01|237.81|238.24|236.04|0
1627458000000|2021-07-28 07:40:00|239.27|237.07|238.82|236.62|240.31|238.11|238.82|236.62|0
1627458300000|2021-07-28 07:45:00|238.97|236.77|238.82|236.62|239.12|236.92|238.53|236.33|0
1627458600000|2021-07-28 07:50:00|238.97|236.77|236.9|234.7|238.97|236.77|236.75|234.55|0
1627458900000|2021-07-28 07:55:00|237.05|234.85|236.16|233.96|237.34|235.14|236.16|233.96|0
1627459200000|2021-07-28 08:00:00|236.02|233.82|235.72|233.52|237.49|235.29|235.58|233.38|0
1627459500000|2021-07-28 08:05:00|235.87|233.67|235.28|233.08|236.02|233.82|234.55|232.35|0
1627459800000|2021-07-28 08:10:00|235.13|232.93|235.42|233.22|235.65|233.45|234.84|232.64|0
1627460100000|2021-07-28 08:15:00|235.35|233.15|234.69|232.49|235.72|233.52|234.4|232.2|0
1627460400000|2021-07-28 08:20:00|234.84|232.64|233.31|231.11|234.98|232.78|232.87|230.67|0
1627460700000|2021-07-28 08:25:00|233.45|231.25|232.87|230.67|233.74|231.54|232.87|230.67|0
1627461000000|2021-07-28 08:30:00|232.72|230.52|231.99|229.79|232.72|230.52|231.41|229.21|0
1627461300000|2021-07-28 08:35:00|232.14|229.94|231.41|229.21|232.28|230.08|231.12|228.92|0
1627461600000|2021-07-28 08:40:00|231.26|229.06|231.99|229.79|232.06|229.86|230.83|228.63|0
1627461900000|2021-07-28 08:45:00|231.92|229.72|231.4|229.2|232.13|229.93|231.26|229.06|0
1627462200000|2021-07-28 08:50:00|231.26|229.06|230.68|228.48|231.4|229.2|230.68|228.48|0
1627462500000|2021-07-28 08:55:00|230.53|228.33|229.95|227.75|230.53|228.33|229.81|227.61|0
1627462800000|2021-07-28 09:00:00|230.09|227.89|230.53|228.33|231.04|228.84|229.95|227.75|0
1627463100000|2021-07-28 09:05:00|230.38|228.18|231.1|228.9|231.25|229.05|230.38|228.18|0
1627463400000|2021-07-28 09:10:00|230.96|228.76|231.03|228.83|231.1|228.9|230.67|228.47|0
1627463700000|2021-07-28 09:15:00|230.96|228.76|230.96|228.76|231.25|229.05|230.23|228.03|0
1627464000000|2021-07-28 09:20:00|231.03|228.83|231.39|229.19|231.54|229.34|230.81|228.61|0
1627464300000|2021-07-28 09:25:00|231.32|229.12|230.66|228.46|231.39|229.19|230.37|228.17|0
1627464600000|2021-07-28 09:30:00|230.81|228.61|231.09|228.89|231.09|228.89|230.52|228.32|0
1627464900000|2021-07-28 09:35:00|231.24|229.04|231.38|229.18|231.82|229.62|230.95|228.75|0
1627465200000|2021-07-28 09:40:00|231.24|229.04|231.67|229.47|231.82|229.62|231.24|229.04|0
1627465500000|2021-07-28 09:45:00|231.53|229.33|231.38|229.18|231.96|229.76|231.23|229.03|0
1627465800000|2021-07-28 09:50:00|231.31|229.11|230.65|228.45|231.38|229.18|230.51|228.31|0
1627466100000|2021-07-28 09:55:00|230.51|228.31|230.79|228.59|231.08|228.88|230.36|228.16|0
1627466400000|2021-07-28 10:00:00|230.94|228.74|230.65|228.45|230.94|228.74|230.36|228.16|0
1627466700000|2021-07-28 10:05:00|230.79|228.59|231.08|228.88|231.08|228.88|230.64|228.44|0
1627467000000|2021-07-28 10:10:00|230.93|228.73|234.73|232.53|235.02|232.82|230.93|228.73|0
1627467300000|2021-07-28 10:15:00|234.58|232.38|233.99|231.79|236.34|234.14|233.85|231.65|0
1627467600000|2021-07-28 10:20:00|233.85|231.65|234.87|232.67|235.31|233.11|233.85|231.65|0
1627467900000|2021-07-28 10:25:00|234.95|232.75|235.31|233.11|235.75|233.55|234.72|232.52|0
1627468200000|2021-07-28 10:30:00|235.16|232.96|234.72|232.52|235.16|232.96|234.57|232.37|0
1627468500000|2021-07-28 10:35:00|234.57|232.37|234.13|231.93|234.72|232.52|233.98|231.78|0
1627468800000|2021-07-28 10:40:00|234.06|231.86|233.98|231.78|234.72|232.52|233.98|231.78|0
1627469100000|2021-07-28 10:45:00|233.84|231.64|234.27|232.07|234.27|232.07|233.54|231.34|0
1627469400000|2021-07-28 10:50:00|234.42|232.22|235|232.8|236.26|234.06|233.98|231.78|0
1627469700000|2021-07-28 10:55:00|235.08|232.88|234.41|232.21|235.15|232.95|233.68|231.48|0
1627470000000|2021-07-28 11:00:00|234.27|232.07|234.27|232.07|235.44|233.24|233.98|231.78|0
1627470300000|2021-07-28 11:05:00|234.41|232.21|234.12|231.92|234.85|232.65|233.53|231.33|0
1627470600000|2021-07-28 11:10:00|234.26|232.06|233.82|231.62|234.26|232.06|233.53|231.33|0
1627470900000|2021-07-28 11:15:00|233.75|231.55|234.26|232.06|235.14|232.94|233.68|231.48|0
1627471200000|2021-07-28 11:20:00|234.11|231.91|234.48|232.28|234.7|232.5|233.53|231.33|0
1627471500000|2021-07-28 11:25:00|234.55|232.35|233.82|231.62|234.7|232.5|233.82|231.62|0
1627471800000|2021-07-28 11:30:00|233.67|231.47|232.36|230.16|233.67|231.47|232.21|230.01|0
1627472100000|2021-07-28 11:35:00|232.29|230.09|232.5|230.3|232.79|230.59|232.06|229.86|0
1627472400000|2021-07-28 11:40:00|232.35|230.15|233.37|231.17|233.52|231.32|232.21|230.01|0
1627472700000|2021-07-28 11:45:00|233.23|231.03|234.1|231.9|234.25|232.05|233.23|231.03|0
1627473000000|2021-07-28 11:50:00|233.96|231.76|235.71|233.51|235.86|233.66|233.96|231.76|0
1627473300000|2021-07-28 11:55:00|235.42|233.22|234.54|232.34|236.01|233.81|234.54|232.34|0
1627473600000|2021-07-28 12:00:00|234.68|232.48|234.54|232.34|234.98|232.78|234.1|231.9|0
1627473900000|2021-07-28 12:05:00|234.39|232.19|234.68|232.48|234.83|232.63|233.95|231.75|0
1627474200000|2021-07-28 12:10:00|234.76|232.56|235.56|233.36|235.71|233.51|234.53|232.33|0
1627474500000|2021-07-28 12:15:00|235.71|233.51|233.94|231.74|235.71|233.51|233.94|231.74|0
1627474800000|2021-07-28 12:20:00|234.09|231.89|233.21|231.01|234.24|232.04|233.21|231.01|0
1627475100000|2021-07-28 12:25:00|233.06|230.86|232.77|230.57|233.36|231.16|232.62|230.42|0
1627475400000|2021-07-28 12:30:00|232.62|230.42|232.77|230.57|233.06|230.86|232.48|230.28|0
1627475700000|2021-07-28 12:35:00|232.62|230.42|232.18|229.98|232.91|230.71|231.89|229.69|0
1627476000000|2021-07-28 12:40:00|232.62|230.42|233.06|230.86|233.2|231|232.47|230.27|0
1627476300000|2021-07-28 12:45:00|232.91|230.71|232.76|230.56|233.35|231.15|232.62|230.42|0
1627476600000|2021-07-28 12:50:00|232.91|230.71|233.05|230.85|233.2|231|232.62|230.42|0
1627476900000|2021-07-28 12:55:00|232.91|230.71|233.05|230.85|233.49|231.29|232.76|230.56|0
1627477200000|2021-07-28 13:00:00|232.98|230.78|231.45|229.25|233.2|231|231.01|228.81|0
1627477500000|2021-07-28 13:05:00|231.59|229.39|231.59|229.39|231.73|229.53|231.01|228.81|0
1627477800000|2021-07-28 13:10:00|231.52|229.32|231.73|229.53|232.02|229.82|231.44|229.24|0
1627478100000|2021-07-28 13:15:00|231.59|229.39|230.86|228.66|231.73|229.53|230.71|228.51|0
1627478400000|2021-07-28 13:20:00|230.79|228.59|231.08|228.88|231.15|228.95|230.57|228.37|0
1627478700000|2021-07-28 13:25:00|231.15|228.95|231.14|228.94|232.16|229.96|231.14|228.94|0
1627479000000|2021-07-28 13:30:00|231.29|229.09|233.62|231.42|234.21|232.01|230.71|228.51|0
1627479300000|2021-07-28 13:35:00|233.77|231.57|237.88|235.68|238.92|236.72|233.77|231.57|0
1627479600000|2021-07-28 13:40:00|238.03|235.83|239.51|237.31|240.41|238.21|237.88|235.68|0
1627479900000|2021-07-28 13:45:00|239.22|237.02|240.11|237.91|240.55|238.35|238.77|236.57|0
1627480200000|2021-07-28 13:50:00|239.81|237.61|239.36|237.16|240.11|237.91|237.73|235.53|0
1627480500000|2021-07-28 13:55:00|239.66|237.46|237.88|235.68|239.66|237.46|237.14|234.94|0
1627480800000|2021-07-28 14:00:00|237.73|235.53|238.47|236.27|238.47|236.27|236.69|234.49|0
1627481100000|2021-07-28 14:05:00|238.32|236.12|238.32|236.12|238.91|236.71|237.28|235.08|0
1627481400000|2021-07-28 14:10:00|237.87|235.67|239.8|237.6|240.39|238.19|237.87|235.67|0
1627481700000|2021-07-28 14:15:00|239.65|237.45|235.95|233.75|239.65|237.45|235.8|233.6|0
1627482000000|2021-07-28 14:20:00|235.8|233.6|235.65|233.45|236.69|234.49|235.21|233.01|0
1627482300000|2021-07-28 14:25:00|235.51|233.31|234.48|232.28|236.1|233.9|233.45|231.25|0
1627482600000|2021-07-28 14:30:00|234.18|231.98|232.36|230.16|234.62|232.42|232.14|229.94|0
1627482900000|2021-07-28 14:35:00|232.28|230.08|233.89|231.69|234.18|231.98|232.28|230.08|0
1627483200000|2021-07-28 14:40:00|234.18|231.98|238.3|236.1|238.9|236.7|233.89|231.69|0
1627483500000|2021-07-28 14:45:00|238.45|236.25|235.35|233.15|238.45|236.25|235.35|233.15|0
1627483800000|2021-07-28 14:50:00|235.5|233.3|233.59|231.39|235.5|233.3|233.3|231.1|0
1627484100000|2021-07-28 14:55:00|233.73|231.53|233.73|231.53|234.61|232.41|233.59|231.39|0
1627484400000|2021-07-28 15:00:00|233.88|231.68|231.64|229.44|233.88|231.68|231.49|229.29|0
1627484700000|2021-07-28 15:05:00|231.49|229.29|232.08|229.88|232.66|230.46|231.35|229.15|0
1627485000000|2021-07-28 15:10:00|232.22|230.02|233.54|231.34|233.83|231.63|231.93|229.73|0
1627485300000|2021-07-28 15:15:00|233.69|231.49|233.1|230.9|234.27|232.07|231.78|229.58|0
1627485600000|2021-07-28 15:20:00|232.95|230.75|233.68|231.48|234.13|231.93|232.66|230.46|0
1627485900000|2021-07-28 15:25:00|233.83|231.63|234.42|232.22|234.56|232.36|233.54|231.34|0
1627486200000|2021-07-28 15:30:00|234.71|232.51|233.68|231.48|234.86|232.66|233.09|230.89|0
1627486500000|2021-07-28 15:35:00|233.39|231.19|232.58|230.38|233.68|231.48|232.07|229.87|0
1627486800000|2021-07-28 15:40:00|232.5|230.3|232.79|230.59|233.24|231.04|231.92|229.72|0
1627487100000|2021-07-28 15:45:00|232.65|230.45|233.97|231.77|234.56|232.36|231.33|229.13|0
1627487400000|2021-07-28 15:50:00|233.9|231.7|233.52|231.32|234.41|232.21|233.23|231.03|0
1627487700000|2021-07-28 15:55:00|233.67|231.47|232.79|230.59|233.67|231.47|232.35|230.15|0
1627488000000|2021-07-28 16:00:00|232.64|230.44|233.52|231.32|233.82|231.62|232.5|230.3|0
1627488300000|2021-07-28 16:05:00|233.67|231.47|233.15|230.95|233.67|231.47|232.49|230.29|0
1627488600000|2021-07-28 16:10:00|233.22|231.02|233.08|230.88|233.37|231.17|232.2|230|0
1627488900000|2021-07-28 16:15:00|233.22|231.02|233.81|231.61|234.84|232.64|233.22|231.02|0
1627489200000|2021-07-28 16:20:00|233.66|231.46|234.39|232.19|234.99|232.79|233.66|231.46|0
1627489500000|2021-07-28 16:25:00|234.54|232.34|235.28|233.08|235.28|233.08|234.1|231.9|0
1627489800000|2021-07-28 16:30:00|235.13|232.93|234.69|232.49|235.28|233.08|234.39|232.19|0
1627490100000|2021-07-28 16:35:00|234.54|232.34|235.86|233.66|236.46|234.26|234.1|231.9|0
1627490400000|2021-07-28 16:40:00|236.01|233.81|237.49|235.29|237.57|235.37|235.72|233.52|0
1627490700000|2021-07-28 16:45:00|237.64|235.44|236.16|233.96|237.64|235.44|236.01|233.81|0
1627491000000|2021-07-28 16:50:00|236.01|233.81|237.04|234.84|237.34|235.14|235.86|233.66|0
1627491300000|2021-07-28 16:55:00|236.89|234.69|236.6|234.4|237.49|235.29|236.45|234.25|0
1627491600000|2021-07-28 17:00:00|236.45|234.25|237.34|235.14|237.78|235.58|235.86|233.66|0
1627491900000|2021-07-28 17:05:00|237.19|234.99|237.33|235.13|238.08|235.88|236.59|234.39|0
1627492200000|2021-07-28 17:10:00|237.18|234.98|238.37|236.17|238.37|236.17|237.04|234.84|0
1627492500000|2021-07-28 17:15:00|238.22|236.02|239.26|237.06|239.56|237.36|237.92|235.72|0
1627492800000|2021-07-28 17:20:00|239.19|236.99|238.96|236.76|239.26|237.06|238.37|236.17|0
1627493100000|2021-07-28 17:25:00|239.11|236.91|239.26|237.06|239.86|237.66|238.74|236.54|0
1627493400000|2021-07-28 17:30:00|239.41|237.21|240.75|238.55|240.91|238.71|237.3|235.1|0
1627493700000|2021-07-28 17:35:00|240.6|238.4|240.6|238.4|240.9|238.7|239.85|237.65|0
1627494000000|2021-07-28 17:40:00|240.75|238.55|238.96|236.76|240.75|238.55|238.96|236.76|0
1627494300000|2021-07-28 17:45:00|239.03|236.83|237.62|235.42|239.03|236.83|237.62|235.42|0
1627494600000|2021-07-28 17:50:00|237.77|235.57|238.95|236.75|239.1|236.9|237.62|235.42|0
1627494900000|2021-07-28 17:55:00|239.1|236.9|239.25|237.05|239.99|237.79|238.51|236.31|0
1627495200000|2021-07-28 18:00:00|239.18|236.98|232.97|230.77|244.27|242.07|232.38|230.18|0
1627495500000|2021-07-28 18:05:00|233.42|231.22|234.75|232.55|236.69|234.49|233.12|230.92|0
1627495800000|2021-07-28 18:10:00|234.6|232.4|231.79|229.59|234.6|232.4|231.79|229.59|0
1627496100000|2021-07-28 18:15:00|232.08|229.88|231.64|229.44|232.23|230.03|230.76|228.56|0
1627496400000|2021-07-28 18:20:00|232.08|229.88|231.2|229|232.97|230.77|230.61|228.41|0
1627496700000|2021-07-28 18:25:00|231.34|229.14|232.08|229.88|232.82|230.62|230.9|228.7|0
1627497000000|2021-07-28 18:30:00|231.78|229.58|231.49|229.29|233.11|230.91|231.34|229.14|0
1627497300000|2021-07-28 18:35:00|231.64|229.44|230.6|228.4|235.56|233.36|230.16|227.96|0
1627497600000|2021-07-28 18:40:00|230.75|228.55|228.55|226.35|231.04|228.84|228.41|226.21|0
1627497900000|2021-07-28 18:45:00|228.41|226.21|224.48|222.28|229.05|226.85|224.48|222.28|0
1627498200000|2021-07-28 18:50:00|224.33|222.13|226.95|224.75|227.68|225.48|223.32|221.12|0
1627498500000|2021-07-28 18:55:00|226.66|224.46|226.8|224.6|226.95|224.75|225.64|223.44|0
1627498800000|2021-07-28 19:00:00|226.59|224.39|227.24|225.04|228.27|226.07|225.2|223|0
1627499100000|2021-07-28 19:05:00|227.09|224.89|227.82|225.62|228.7|226.5|226.8|224.6|0
1627499400000|2021-07-28 19:10:00|227.68|225.48|226.73|224.53|227.97|225.77|226.65|224.45|0
1627499700000|2021-07-28 19:15:00|226.65|224.45|227.53|225.33|227.82|225.62|225.77|223.57|0
1627500000000|2021-07-28 19:20:00|227.38|225.18|229.5|227.3|230.17|227.97|227.23|225.03|0
1627500300000|2021-07-28 19:25:00|229.21|227.01|228.18|225.98|229.65|227.45|227.88|225.68|0
1627500600000|2021-07-28 19:30:00|227.96|225.76|226.86|224.66|228.03|225.83|226.28|224.08|0
1627500900000|2021-07-28 19:35:00|227.01|224.81|229.2|227|229.2|227|226.71|224.51|0
1627501200000|2021-07-28 19:40:00|229.05|226.85|227.22|225.02|229.05|226.85|227.22|225.02|0
1627501500000|2021-07-28 19:45:00|227.29|225.09|228.17|225.97|228.76|226.56|227.29|225.09|0
1627501800000|2021-07-28 19:50:00|227.73|225.53|229.49|227.29|229.78|227.58|227.73|225.53|0
1627502100000|2021-07-28 19:55:00|229.78|227.58|232.29|230.09|232.29|230.09|229.78|227.58|0
1627502400000|2021-07-28 20:00:00|231.85|229.65|234.92|232.72|235.06|232.86|231.85|229.65|0
1627502700000|2021-07-28 20:05:00|235.06|232.86|235.66|233.46|235.66|233.46|234.17|231.97|0
1627503000000|2021-07-28 20:10:00|235.51|233.31|234.76|232.56|235.66|233.46|234.17|231.97|0
1627503300000|2021-07-28 20:15:00|235.26|232.66|234.67|232.07|235.26|232.66|234.67|232.07|0
1627503600000|2021-07-28 20:20:00|234.81|232.21|235.11|232.51|235.26|232.66|234.81|232.21|0
1627503900000|2021-07-28 20:25:00|234.96|232.36|234.96|232.36|235.11|232.51|234.66|232.06|0
1627504200000|2021-07-28 20:30:00|235.11|232.51|234.66|232.06|235.11|232.51|234.66|232.06|0
1627504500000|2021-07-28 20:35:00|234.51|231.91|234.51|231.91|235.1|232.5|234.36|231.76|0
1627504800000|2021-07-28 20:40:00|234.36|231.76|234.51|231.91|234.51|231.91|234.36|231.76|0
1627505400000|2021-07-28 20:50:00|234.5|231.9|234.5|231.9|234.5|231.9|234.5|231.9|0
1627505700000|2021-07-28 20:55:00|234.43|231.83|234.43|231.83|234.58|231.98|234.43|231.83|0
1627506000000|2021-07-28 21:00:00|234.53|231.93|234.68|232.08|234.68|232.08|234.46|231.86|0
1627506300000|2021-07-28 21:05:00|234.66|232.06|234.7|232.1|234.7|232.1|234.66|232.06|0
1627506600000|2021-07-28 21:10:00|234.76|232.16|234.64|232.04|234.76|232.16|234.64|232.04|0
1627506900000|2021-07-28 21:15:00|234.66|232.06|234.59|231.99|234.66|232.06|234.59|231.99|0
1627507200000|2021-07-28 21:20:00|234.68|232.08|234.61|232.01|234.7|232.1|234.59|231.99|0
1627507500000|2021-07-28 21:25:00|234.63|232.03|234.63|232.03|234.65|232.05|234.59|231.99|0
1627507800000|2021-07-28 21:30:00|234.65|232.05|234.65|232.05|234.8|232.2|234.63|232.03|0
1627508100000|2021-07-28 21:35:00|234.63|232.03|234.56|231.96|234.63|232.03|234.56|231.96|0
1627508400000|2021-07-28 21:40:00|234.63|232.03|234.69|232.09|234.69|232.09|234.63|232.03|0
1627508700000|2021-07-28 21:45:00|234.68|232.08|234.68|232.08|234.68|232.08|234.62|232.02|0
1627509000000|2021-07-28 21:50:00|234.64|232.04|234.36|231.76|234.64|232.04|234.36|231.76|0
1627509300000|2021-07-28 21:55:00|234.28|231.68|234.28|231.68|234.28|231.68|234.28|231.68|0
1627509600000|2021-07-28 22:00:00|233.82|231.22|234.18|231.58|234.48|231.88|233.82|231.22|0
1627509900000|2021-07-28 22:05:00|234.11|231.51|233.73|231.13|234.18|231.58|233.59|230.99|0
1627510200000|2021-07-28 22:10:00|233.66|231.06|233.59|230.99|233.73|231.13|233.29|230.69|0
1627510500000|2021-07-28 22:15:00|233.58|230.98|234.03|231.43|234.03|231.43|233.44|230.84|0
1627510800000|2021-07-28 22:20:00|233.88|231.28|233.73|231.13|234.17|231.57|233.73|231.13|0
1627511100000|2021-07-28 22:25:00|233.58|230.98|233.43|230.83|233.58|230.98|232.99|230.39|0
1627511400000|2021-07-28 22:30:00|233.28|230.68|234.46|231.86|234.46|231.86|233.28|230.68|0
1627511700000|2021-07-28 22:35:00|234.17|231.57|234.46|231.86|234.46|231.86|234.02|231.42|0
1627512000000|2021-07-28 22:40:00|234.31|231.71|234.61|232.01|234.76|232.16|234.02|231.42|0
1627512300000|2021-07-28 22:45:00|234.69|232.09|234.61|232.01|234.76|232.16|234.31|231.71|0
1627512600000|2021-07-28 22:50:00|234.46|231.86|234.31|231.71|234.46|231.86|234.16|231.56|0
1627512900000|2021-07-28 22:55:00|234.16|231.56|233.57|230.97|234.16|231.56|233.57|230.97|0
1627513200000|2021-07-28 23:00:00|233.72|231.12|234.75|232.15|234.75|232.15|233.71|231.11|0
1627513500000|2021-07-28 23:05:00|234.6|232|234.45|231.85|234.6|232|234.16|231.56|0
1627513800000|2021-07-28 23:10:00|234.6|232|235.19|232.59|235.34|232.74|234.6|232|0
1627514100000|2021-07-28 23:15:00|235.04|232.44|234.89|232.29|235.19|232.59|234.89|232.29|0
1627514400000|2021-07-28 23:20:00|234.74|232.14|234.44|231.84|234.89|232.29|234.15|231.55|0
1627514700000|2021-07-28 23:25:00|234.59|231.99|234.15|231.55|234.59|231.99|234.15|231.55|0
1627515000000|2021-07-28 23:30:00|234.29|231.69|233.85|231.25|234.44|231.84|233.85|231.25|0
1627515300000|2021-07-28 23:35:00|234|231.4|233.92|231.32|234.29|231.69|233.7|231.1|0
1627515600000|2021-07-28 23:40:00|233.99|231.39|233.25|230.65|233.99|231.39|233.25|230.65|0
1627515900000|2021-07-28 23:45:00|233.4|230.8|233.7|231.1|233.7|231.1|233.25|230.65|0
1627516200000|2021-07-28 23:50:00|233.84|231.24|233.69|231.09|233.84|231.24|233.1|230.5|0
1627516500000|2021-07-28 23:55:00|233.55|230.95|233.1|230.5|233.69|231.09|233.1|230.5|0
1627516800000|2021-07-29 00:00:00|233.25|230.65|234.43|231.83|234.8|232.2|232.95|230.35|0
1627517100000|2021-07-29 00:05:00|234.51|231.91|235.91|233.31|236.14|233.54|234.51|231.91|0
1627517400000|2021-07-29 00:10:00|235.99|233.39|235.61|233.01|236.65|234.05|235.46|232.86|0
1627517700000|2021-07-29 00:15:00|235.76|233.16|235.46|232.86|236.5|233.9|235.16|232.56|0
1627518000000|2021-07-29 00:20:00|235.61|233.01|235.76|233.16|235.76|233.16|235.16|232.56|0
1627518300000|2021-07-29 00:25:00|235.68|233.08|236.5|233.9|236.5|233.9|235.68|233.08|0
1627518600000|2021-07-29 00:30:00|236.35|233.75|236.64|234.04|237.09|234.49|236.28|233.68|0
1627518900000|2021-07-29 00:35:00|236.79|234.19|236.05|233.45|236.94|234.34|236.05|233.45|0
1627519200000|2021-07-29 00:40:00|236.34|233.74|236.49|233.89|236.79|234.19|235.9|233.3|0
1627519500000|2021-07-29 00:45:00|236.34|233.74|235.75|233.15|236.42|233.82|235.6|233|0
1627519800000|2021-07-29 00:50:00|235.6|233|235.74|233.14|235.97|233.37|235.6|233|0
1627520100000|2021-07-29 00:55:00|235.6|233|235.15|232.55|235.89|233.29|235.15|232.55|0
1627520400000|2021-07-29 01:00:00|235.08|232.48|235.89|233.29|236.34|233.74|235.08|232.48|0
1627520700000|2021-07-29 01:05:00|235.74|233.14|235.89|233.29|236.04|233.44|235.44|232.84|0
1627521000000|2021-07-29 01:10:00|235.74|233.14|236.63|234.03|236.63|234.03|235.74|233.14|0
1627521300000|2021-07-29 01:15:00|236.48|233.88|236.33|233.73|238.12|235.52|236.33|233.73|0
1627521600000|2021-07-29 01:20:00|236.18|233.58|237.52|234.92|237.82|235.22|236.18|233.58|0
1627521900000|2021-07-29 01:25:00|237.67|235.07|237.67|235.07|238.12|235.52|237.67|235.07|0
1627522200000|2021-07-29 01:30:00|237.97|235.37|238.41|235.81|238.56|235.96|237.52|234.92|0
1627522500000|2021-07-29 01:35:00|238.56|235.96|238.41|235.81|238.56|235.96|238.11|235.51|0
1627522800000|2021-07-29 01:40:00|238.56|235.96|238.11|235.51|238.56|235.96|237.51|234.91|0
1627523100000|2021-07-29 01:45:00|238.26|235.66|239.6|237|240.66|238.06|238.26|235.66|0
1627523400000|2021-07-29 01:50:00|239.53|236.93|240.81|238.21|241.26|238.66|239.15|236.55|0
1627523700000|2021-07-29 01:55:00|240.96|238.36|240.65|238.05|241.11|238.51|240.05|237.45|0
1627524000000|2021-07-29 02:00:00|240.5|237.9|240.35|237.75|240.95|238.35|240.05|237.45|0
1627524300000|2021-07-29 02:05:00|240.43|237.83|240.8|238.2|241.25|238.65|239.68|237.08|0
1627524600000|2021-07-29 02:10:00|240.73|238.13|239.9|237.3|240.8|238.2|239.75|237.15|0
1627524900000|2021-07-29 02:15:00|239.82|237.22|240.19|237.59|240.27|237.67|239.74|237.14|0
1627525200000|2021-07-29 02:20:00|240.04|237.44|239.89|237.29|240.19|237.59|239.74|237.14|0
1627525500000|2021-07-29 02:25:00|240.04|237.44|239.74|237.14|240.49|237.89|239.74|237.14|0
1627525800000|2021-07-29 02:30:00|239.44|236.84|239.89|237.29|240.04|237.44|239.14|236.54|0
1627526100000|2021-07-29 02:35:00|239.74|237.14|237.64|235.04|239.89|237.29|237.19|234.59|0
1627526400000|2021-07-29 02:40:00|237.57|234.97|238.09|235.49|238.24|235.64|237.34|234.74|0
1627526700000|2021-07-29 02:45:00|238.23|235.63|237.49|234.89|238.23|235.63|237.41|234.81|0
1627527000000|2021-07-29 02:50:00|237.34|234.74|237.71|235.11|237.93|235.33|237.19|234.59|0
1627527300000|2021-07-29 02:55:00|237.63|235.03|237.33|234.73|237.78|235.18|237.33|234.73|0
1627527600000|2021-07-29 03:00:00|237.18|234.58|236.88|234.28|237.18|234.58|236.44|233.84|0
1627527900000|2021-07-29 03:05:00|236.73|234.13|236.58|233.98|236.73|234.13|236.29|233.69|0
1627528200000|2021-07-29 03:10:00|236.73|234.13|236.13|233.53|236.73|234.13|236.13|233.53|0
1627528500000|2021-07-29 03:15:00|235.99|233.39|236.43|233.83|236.43|233.83|235.99|233.39|0
1627528800000|2021-07-29 03:20:00|236.28|233.68|236.58|233.98|236.73|234.13|236.28|233.68|0
1627529100000|2021-07-29 03:25:00|236.73|234.13|237.47|234.87|237.62|235.02|236.58|233.98|0
1627529400000|2021-07-29 03:30:00|237.32|234.72|236.87|234.27|237.32|234.72|236.72|234.12|0
1627529700000|2021-07-29 03:35:00|237.02|234.42|236.72|234.12|237.17|234.57|236.72|234.12|0
1627530000000|2021-07-29 03:40:00|236.57|233.97|236.72|234.12|236.87|234.27|236.27|233.67|0
1627530300000|2021-07-29 03:45:00|236.57|233.97|236.72|234.12|237.01|234.41|236.57|233.97|0
1627530600000|2021-07-29 03:50:00|236.87|234.27|237.01|234.41|237.31|234.71|236.72|234.12|0
1627530900000|2021-07-29 03:55:00|237.09|234.49|237.46|234.86|237.76|235.16|237.09|234.49|0
1627531200000|2021-07-29 04:00:00|237.31|234.71|237.31|234.71|237.61|235.01|237.16|234.56|0
1627531500000|2021-07-29 04:05:00|237.16|234.56|237.3|234.7|237.31|234.71|237.01|234.41|0
1627531800000|2021-07-29 04:10:00|237.16|234.56|236.56|233.96|237.16|234.56|236.56|233.96|0
1627532100000|2021-07-29 04:15:00|236.63|234.03|236.78|234.18|236.85|234.25|236.56|233.96|0
1627532400000|2021-07-29 04:20:00|236.85|234.25|236.4|233.8|236.85|234.25|236.4|233.8|0
1627532700000|2021-07-29 04:25:00|236.55|233.95|236.85|234.25|236.85|234.25|236.55|233.95|0
1627533000000|2021-07-29 04:30:00|236.7|234.1|236.1|233.5|236.85|234.25|236.1|233.5|0
1627533300000|2021-07-29 04:35:00|236.03|233.43|236.4|233.8|236.55|233.95|235.81|233.21|0
1627533600000|2021-07-29 04:40:00|236.33|233.73|236.55|233.95|236.62|234.02|236.25|233.65|0
1627533900000|2021-07-29 04:45:00|236.4|233.8|235.8|233.2|236.4|233.8|235.65|233.05|0
1627534200000|2021-07-29 04:50:00|235.88|233.28|236.39|233.79|236.54|233.94|235.8|233.2|0
1627534500000|2021-07-29 04:55:00|236.54|233.94|236.54|233.94|236.69|234.09|236.39|233.79|0
1627534800000|2021-07-29 05:00:00|236.39|233.79|236.54|233.94|236.69|234.09|236.09|233.49|0
1627535100000|2021-07-29 05:05:00|236.39|233.79|236.24|233.64|236.98|234.38|235.94|233.34|0
1627535400000|2021-07-29 05:10:00|236.09|233.49|236.68|234.08|236.68|234.08|235.79|233.19|0
1627535700000|2021-07-29 05:15:00|236.53|233.93|236.09|233.49|236.53|233.93|235.79|233.19|0
1627536000000|2021-07-29 05:20:00|236.16|233.56|235.79|233.19|236.23|233.63|235.42|232.82|0
1627536300000|2021-07-29 05:25:00|235.86|233.26|234.89|232.29|235.93|233.33|234.89|232.29|0
1627536600000|2021-07-29 05:30:00|234.74|232.14|234.3|231.7|235.04|232.44|233.71|231.11|0
1627536900000|2021-07-29 05:35:00|234.15|231.55|234.23|231.63|234.3|231.7|234|231.4|0
1627537200000|2021-07-29 05:40:00|234.15|231.55|234|231.4|234.44|231.84|234|231.4|0
1627537500000|2021-07-29 05:45:00|234.15|231.55|234.29|231.69|234.44|231.84|234|231.4|0
1627537800000|2021-07-29 05:50:00|234.44|231.84|234.29|231.69|234.88|232.28|234.29|231.69|0
1627538100000|2021-07-29 05:55:00|234.44|231.84|233.99|231.39|234.73|232.13|233.99|231.39|0
1627538400000|2021-07-29 06:00:00|234.22|231.62|233.99|231.39|234.29|231.69|233.55|230.95|0
1627538700000|2021-07-29 06:05:00|234.14|231.54|233.69|231.09|234.58|231.98|233.69|231.09|0
1627539000000|2021-07-29 06:10:00|233.77|231.17|232.07|229.47|233.77|231.17|231.78|229.18|0
1627539300000|2021-07-29 06:15:00|232.14|229.54|232.07|229.47|232.51|229.91|231.92|229.32|0
1627539600000|2021-07-29 06:20:00|232.21|229.61|231.77|229.17|232.36|229.76|231.62|229.02|0
1627539900000|2021-07-29 06:25:00|231.92|229.32|231.62|229.02|232.06|229.46|231.18|228.58|0
1627540200000|2021-07-29 06:30:00|231.77|229.17|231.33|228.73|231.92|229.32|231.18|228.58|0
1627540500000|2021-07-29 06:35:00|231.47|228.87|231.62|229.02|231.91|229.31|231.11|228.51|0
1627540800000|2021-07-29 06:40:00|231.76|229.16|231.76|229.16|232.13|229.53|231.62|229.02|0
1627541100000|2021-07-29 06:45:00|231.84|229.24|231.76|229.16|231.84|229.24|231.32|228.72|0
1627541400000|2021-07-29 06:50:00|231.61|229.01|231.02|228.42|231.76|229.16|230.58|227.98|0
1627541700000|2021-07-29 06:55:00|230.95|228.35|230.87|228.27|231.02|228.42|230.29|227.69|0
1627542000000|2021-07-29 07:00:00|230.8|228.2|230.14|227.54|230.8|228.2|228.68|226.08|0
1627542300000|2021-07-29 07:05:00|230.07|227.47|229.94|227.74|230.82|228.62|229.65|227.45|0
1627542600000|2021-07-29 07:10:00|229.79|227.59|229.94|227.74|230.38|228.18|229.5|227.3|0
1627542900000|2021-07-29 07:15:00|230.08|227.88|230.52|228.32|230.67|228.47|229.35|227.15|0
1627543200000|2021-07-29 07:20:00|230.67|228.47|229.2|227|230.67|228.47|228.76|226.56|0
1627543500000|2021-07-29 07:25:00|229.05|226.85|229.64|227.44|229.78|227.58|228.91|226.71|0
1627543800000|2021-07-29 07:30:00|229.49|227.29|229.93|227.73|230.37|228.17|229.49|227.29|0
1627544100000|2021-07-29 07:35:00|230|227.8|231.16|228.96|231.25|229.05|229.93|227.73|0
1627544400000|2021-07-29 07:40:00|231.3|229.1|230.35|228.15|231.89|229.69|230.13|227.93|0
1627544700000|2021-07-29 07:45:00|230.27|228.07|230.27|228.07|230.57|228.37|229.54|227.34|0
1627545000000|2021-07-29 07:50:00|230.42|228.22|229.83|227.63|230.49|228.29|229.68|227.48|0
1627545300000|2021-07-29 07:55:00|229.97|227.77|229.97|227.77|230.27|228.07|229.68|227.48|0
1627545600000|2021-07-29 08:00:00|230.12|227.92|230.26|228.06|230.56|228.36|229.97|227.77|0
1627545900000|2021-07-29 08:05:00|230.34|228.14|230.49|228.29|231.15|228.95|229.97|227.77|0
1627546200000|2021-07-29 08:10:00|230.56|228.36|229.67|227.47|230.7|228.5|229.38|227.18|0
1627546500000|2021-07-29 08:15:00|229.53|227.33|229.75|227.55|229.82|227.62|229.02|226.82|0
1627546800000|2021-07-29 08:20:00|229.82|227.62|230.99|228.79|230.99|228.79|229.67|227.47|0
1627547100000|2021-07-29 08:25:00|230.84|228.64|230.55|228.35|230.99|228.79|230.4|228.2|0
1627547400000|2021-07-29 08:30:00|230.4|228.2|230.04|227.84|230.7|228.5|229.74|227.54|0
1627547700000|2021-07-29 08:35:00|230.11|227.91|229.08|226.88|230.11|227.91|229.08|226.88|0
1627548000000|2021-07-29 08:40:00|228.93|226.73|228.93|226.73|229.08|226.88|228.78|226.58|0
1627548300000|2021-07-29 08:45:00|228.86|226.66|229.07|226.87|229.07|226.87|228.34|226.14|0
1627548600000|2021-07-29 08:50:00|228.93|226.73|229.66|227.46|229.66|227.46|228.93|226.73|0
1627548900000|2021-07-29 08:55:00|229.8|227.6|229.36|227.16|229.88|227.68|229.07|226.87|0
1627549200000|2021-07-29 09:00:00|229.29|227.09|229.36|227.16|229.8|227.6|229.21|227.01|0
1627549500000|2021-07-29 09:05:00|229.51|227.31|230.09|227.89|230.24|228.04|229.36|227.16|0
1627549800000|2021-07-29 09:10:00|229.95|227.75|229.21|227.01|229.95|227.75|229.21|227.01|0
1627550100000|2021-07-29 09:15:00|229.36|227.16|229.35|227.15|229.5|227.3|229.06|226.86|0
1627550400000|2021-07-29 09:20:00|229.5|227.3|229.5|227.3|229.65|227.45|229.35|227.15|0
1627550700000|2021-07-29 09:25:00|229.65|227.45|229.79|227.59|230.08|227.88|229.5|227.3|0
1627551000000|2021-07-29 09:30:00|229.64|227.44|229.2|227|230.08|227.88|229.2|227|0
1627551300000|2021-07-29 09:35:00|229.35|227.15|227.88|225.68|229.35|227.15|227.81|225.61|0
1627551600000|2021-07-29 09:40:00|227.74|225.54|227.74|225.54|228.03|225.83|227.74|225.54|0
1627551900000|2021-07-29 09:45:00|227.67|225.47|227.44|225.24|227.74|225.54|227.15|224.95|0
1627552200000|2021-07-29 09:50:00|227.59|225.39|227.88|225.68|227.88|225.68|227.59|225.39|0
1627552500000|2021-07-29 09:55:00|227.81|225.61|227.44|225.24|227.81|225.61|227.29|225.09|0
1627552800000|2021-07-29 10:00:00|227.29|225.09|227.66|225.46|228.02|225.82|227.29|225.09|0
1627553100000|2021-07-29 10:05:00|227.73|225.53|228.02|225.82|228.02|225.82|227.51|225.31|0
1627553400000|2021-07-29 10:10:00|227.95|225.75|227.29|225.09|228.16|225.96|227.29|225.09|0
1627553700000|2021-07-29 10:15:00|227.43|225.23|227.28|225.08|227.72|225.52|227.14|224.94|0
1627554000000|2021-07-29 10:20:00|227.43|225.23|227.43|225.23|227.87|225.67|227.28|225.08|0
1627554300000|2021-07-29 10:25:00|227.28|225.08|227.72|225.52|227.72|225.52|227.28|225.08|0
1627554600000|2021-07-29 10:30:00|227.57|225.37|226.5|224.3|227.86|225.66|226.5|224.3|0
1627554900000|2021-07-29 10:35:00|226.65|224.45|226.8|224.6|226.8|224.6|226.36|224.16|0
1627555200000|2021-07-29 10:40:00|226.94|224.74|227.52|225.32|227.82|225.62|226.79|224.59|0
1627555500000|2021-07-29 10:45:00|227.6|225.4|229.28|227.08|230.02|227.82|227.38|225.18|0
1627555800000|2021-07-29 10:50:00|229.14|226.94|229.14|226.94|229.73|227.53|228.99|226.79|0
1627556100000|2021-07-29 10:55:00|228.99|226.79|227.67|225.47|229.14|226.94|227.52|225.32|0
1627556400000|2021-07-29 11:00:00|227.52|225.32|227.08|224.88|227.96|225.76|226.93|224.73|0
1627556700000|2021-07-29 11:05:00|227.01|224.81|227.37|225.17|228.1|225.9|226.79|224.59|0
1627557000000|2021-07-29 11:10:00|227.22|225.02|226.64|224.44|227.51|225.31|226.49|224.29|0
1627557300000|2021-07-29 11:15:00|226.78|224.58|227.22|225.02|227.22|225.02|226.49|224.29|0
1627557600000|2021-07-29 11:20:00|227.36|225.16|229.12|226.92|229.42|227.22|227.29|225.09|0
1627557900000|2021-07-29 11:25:00|228.98|226.78|228.39|226.19|228.98|226.78|227.95|225.75|0
1627558200000|2021-07-29 11:30:00|228.53|226.33|228.97|226.77|229.12|226.92|228.39|226.19|0
1627558500000|2021-07-29 11:35:00|229.12|226.92|229.12|226.92|229.12|226.92|228.68|226.48|0
1627558800000|2021-07-29 11:40:00|228.97|226.77|227.79|225.59|229.12|226.92|227.79|225.59|0
1627559100000|2021-07-29 11:45:00|227.94|225.74|227.65|225.45|227.94|225.74|227.35|225.15|0
1627559400000|2021-07-29 11:50:00|227.58|225.38|227.5|225.3|227.64|225.44|227.21|225.01|0
1627559700000|2021-07-29 11:55:00|227.57|225.37|227.5|225.3|228.23|226.03|227.35|225.15|0
1627560000000|2021-07-29 12:00:00|227.49|225.29|226.91|224.71|227.49|225.29|226.62|224.42|0
1627560300000|2021-07-29 12:05:00|226.84|224.64|226.6|224.4|226.84|224.64|226.03|223.83|0
1627560600000|2021-07-29 12:10:00|226.46|224.26|225.1|222.9|226.6|224.4|225.1|222.9|0
1627560900000|2021-07-29 12:15:00|225.24|223.04|225.83|223.63|225.83|223.63|225.17|222.97|0
1627561200000|2021-07-29 12:20:00|225.68|223.48|225.53|223.33|225.68|223.48|225.53|223.33|0
1627561500000|2021-07-29 12:25:00|225.68|223.48|225.9|223.7|226.12|223.92|225.53|223.33|0
1627561800000|2021-07-29 12:30:00|225.75|223.55|226.11|223.91|227.14|224.94|225.38|223.18|0
1627562100000|2021-07-29 12:35:00|226.04|223.84|226.26|224.06|226.7|224.5|225.97|223.77|0
1627562400000|2021-07-29 12:40:00|226.19|223.99|226.11|223.91|226.7|224.5|225.96|223.76|0
1627562700000|2021-07-29 12:45:00|226.25|224.05|226.25|224.05|226.69|224.49|226.11|223.91|0
1627563000000|2021-07-29 12:50:00|226.4|224.2|226.03|223.83|226.55|224.35|225.96|223.76|0
1627563300000|2021-07-29 12:55:00|225.96|223.76|225.66|223.46|226.25|224.05|225.66|223.46|0
1627563600000|2021-07-29 13:00:00|225.37|223.17|224.64|222.44|225.52|223.32|224.49|222.29|0
1627563900000|2021-07-29 13:05:00|224.35|222.15|224.93|222.73|225.08|222.88|224.35|222.15|0
1627564200000|2021-07-29 13:10:00|224.78|222.58|224.64|222.44|224.93|222.73|224.49|222.29|0
1627564500000|2021-07-29 13:15:00|224.49|222.29|224.05|221.85|224.78|222.58|223.76|221.56|0
1627564800000|2021-07-29 13:20:00|224.2|222|225.36|223.16|225.58|223.38|224.2|222|0
1627565100000|2021-07-29 13:25:00|225.44|223.24|224.78|222.58|225.8|223.6|224.48|222.28|0
1627565400000|2021-07-29 13:30:00|225.21|223.01|222.28|220.08|225.21|223.01|220.14|217.94|0
1627565700000|2021-07-29 13:35:00|222.13|219.93|220.26|218.06|222.13|219.93|220.26|218.06|0
1627566000000|2021-07-29 13:40:00|219.98|217.78|222.27|220.07|222.56|220.36|219.12|216.92|0
1627566300000|2021-07-29 13:45:00|222.13|219.93|221.84|219.64|223.28|221.08|220.69|218.49|0
1627566600000|2021-07-29 13:50:00|221.98|219.78|222.41|220.21|222.56|220.36|221.55|219.35|0
1627566900000|2021-07-29 13:55:00|221.98|219.78|220.97|218.77|222.13|219.93|220.69|218.49|0
1627567200000|2021-07-29 14:00:00|220.83|218.63|222.27|220.07|222.56|220.36|220.54|218.34|0
1627567500000|2021-07-29 14:05:00|222.55|220.35|222.55|220.35|223.13|220.93|221.69|219.49|0
1627567800000|2021-07-29 14:10:00|222.41|220.21|222.55|220.35|222.84|220.64|221.69|219.49|0
1627568100000|2021-07-29 14:15:00|222.41|220.21|220.82|218.62|222.55|220.35|220.39|218.19|0
1627568400000|2021-07-29 14:20:00|220.96|218.76|221.11|218.91|222.4|220.2|220.82|218.62|0
1627568700000|2021-07-29 14:25:00|220.96|218.76|219.67|217.47|221.11|218.91|219.67|217.47|0
1627569000000|2021-07-29 14:30:00|219.53|217.33|220.1|217.9|220.53|218.33|219.53|217.33|0
1627569300000|2021-07-29 14:35:00|219.95|217.75|218.38|216.18|220.1|217.9|218.38|216.18|0
1627569600000|2021-07-29 14:40:00|218.1|215.9|219.09|216.89|219.24|217.04|217.53|215.33|0
1627569900000|2021-07-29 14:45:00|218.95|216.75|218.66|216.46|219.02|216.82|218.38|216.18|0
1627570200000|2021-07-29 14:50:00|218.81|216.61|217.09|214.89|218.81|216.61|216.81|214.61|0
1627570500000|2021-07-29 14:55:00|216.95|214.75|216.67|214.47|217.95|215.75|216.67|214.47|0
1627570800000|2021-07-29 15:00:00|216.38|214.18|215.82|213.62|216.67|214.47|215.53|213.33|0
1627571100000|2021-07-29 15:05:00|215.96|213.76|216.1|213.9|216.95|214.75|215.81|213.61|0
1627571400000|2021-07-29 15:10:00|215.95|213.75|217.37|215.17|217.37|215.17|215.81|213.61|0
1627571700000|2021-07-29 15:15:00|217.23|215.03|217.65|215.45|218.08|215.88|217.09|214.89|0
1627572000000|2021-07-29 15:20:00|217.51|215.31|217.37|215.17|218.22|216.02|217.37|215.17|0
1627572300000|2021-07-29 15:25:00|217.22|215.02|219.5|217.3|219.64|217.44|217.22|215.02|0
1627572600000|2021-07-29 15:30:00|219.21|217.01|218.93|216.73|219.36|217.16|218.64|216.44|0
1627572900000|2021-07-29 15:35:00|219.07|216.87|218.5|216.3|219.21|217.01|218.21|216.01|0
1627573200000|2021-07-29 15:40:00|218.64|216.44|217.93|215.73|218.78|216.58|217.79|215.59|0
1627573500000|2021-07-29 15:45:00|218.07|215.87|218.07|215.87|218.21|216.01|217.64|215.44|0
1627573800000|2021-07-29 15:50:00|218.14|215.94|219.2|217|219.2|217|217.78|215.58|0
1627574100000|2021-07-29 15:55:00|219.35|217.15|219.2|217|219.63|217.43|218.63|216.43|0
1627574400000|2021-07-29 16:00:00|219.06|216.86|218.49|216.29|219.34|217.14|218.49|216.29|0
1627574700000|2021-07-29 16:05:00|218.63|216.43|218.2|216|218.63|216.43|217.92|215.72|0
1627575000000|2021-07-29 16:10:00|218.34|216.14|217.21|215.01|218.34|216.14|217.07|214.87|0
1627575300000|2021-07-29 16:15:00|217.07|214.87|216.36|214.16|217.21|215.01|216.36|214.16|0
1627575600000|2021-07-29 16:20:00|216.5|214.3|216.64|214.44|216.92|214.72|216.36|214.16|0
1627575900000|2021-07-29 16:25:00|216.5|214.3|216.92|214.72|217.06|214.86|216.15|213.95|0
1627576200000|2021-07-29 16:30:00|216.78|214.58|216.92|214.72|217.06|214.86|216.35|214.15|0
1627576500000|2021-07-29 16:35:00|216.77|214.57|216.91|214.71|216.92|214.72|216.49|214.29|0
1627576800000|2021-07-29 16:40:00|216.77|214.57|218.19|215.99|218.33|216.13|216.77|214.57|0
1627577100000|2021-07-29 16:45:00|218.33|216.13|218.61|216.41|218.9|216.7|218.05|215.85|0
1627577400000|2021-07-29 16:50:00|218.75|216.55|218.18|215.98|218.75|216.55|217.9|215.7|0
1627577700000|2021-07-29 16:55:00|218.04|215.84|218.18|215.98|218.89|216.69|218.04|215.84|0
1627578000000|2021-07-29 17:00:00|218.32|216.12|217.33|215.13|218.32|216.12|217.26|215.06|0
1627578300000|2021-07-29 17:05:00|217.26|215.06|217.04|214.84|217.75|215.55|216.9|214.7|0
1627578600000|2021-07-29 17:10:00|217.19|214.99|216.62|214.42|217.33|215.13|216.62|214.42|0
1627578900000|2021-07-29 17:15:00|216.76|214.56|217.61|215.41|217.89|215.69|216.48|214.28|0
1627579200000|2021-07-29 17:20:00|217.68|215.48|216.83|214.63|217.89|215.69|216.75|214.55|0
1627579500000|2021-07-29 17:25:00|217.04|214.84|216.19|213.99|217.18|214.98|215.91|213.71|0
1627579800000|2021-07-29 17:30:00|216.33|214.13|216.19|213.99|216.61|214.41|215.76|213.56|0
1627580100000|2021-07-29 17:35:00|216.12|213.92|216.89|214.69|217.32|215.12|216.04|213.84|0
1627580400000|2021-07-29 17:40:00|216.75|214.55|216.75|214.55|217.17|214.97|216.75|214.55|0
1627580700000|2021-07-29 17:45:00|216.89|214.69|216.89|214.69|217.17|214.97|216.6|214.4|0
1627581000000|2021-07-29 17:50:00|217.03|214.83|217.03|214.83|217.31|215.11|216.74|214.54|0
1627581300000|2021-07-29 17:55:00|216.88|214.68|217.45|215.25|217.87|215.67|216.88|214.68|0
1627581600000|2021-07-29 18:00:00|217.31|215.11|217.45|215.25|217.87|215.67|217.02|214.82|0
1627581900000|2021-07-29 18:05:00|217.59|215.39|217.73|215.53|217.87|215.67|217.16|214.96|0
1627582200000|2021-07-29 18:10:00|217.59|215.39|216.73|214.53|217.59|215.39|216.73|214.53|0
1627582500000|2021-07-29 18:15:00|216.88|214.68|217.87|215.67|218.01|215.81|216.88|214.68|0
1627582800000|2021-07-29 18:20:00|217.72|215.52|217.64|215.44|218.72|216.52|217.21|215.01|0
1627583100000|2021-07-29 18:25:00|217.5|215.3|217.5|215.3|217.92|215.72|217.07|214.87|0
1627583400000|2021-07-29 18:30:00|217.35|215.15|217.78|215.58|217.78|215.58|217.21|215.01|0
1627583700000|2021-07-29 18:35:00|217.92|215.72|219.2|217|219.49|217.29|217.78|215.58|0
1627584000000|2021-07-29 18:40:00|219.35|217.15|218.92|216.72|219.35|217.15|218.49|216.29|0
1627584300000|2021-07-29 18:45:00|218.77|216.57|218.34|216.14|219.2|217|218.2|216|0
1627584600000|2021-07-29 18:50:00|218.2|216|218.63|216.43|218.91|216.71|217.91|215.71|0
1627584900000|2021-07-29 18:55:00|218.48|216.28|218.34|216.14|218.63|216.43|218.05|215.85|0
1627585200000|2021-07-29 19:00:00|218.48|216.28|219.05|216.85|219.34|217.14|218.34|216.14|0
1627585500000|2021-07-29 19:05:00|219.19|216.99|218.7|216.5|219.77|217.57|218.62|216.42|0
1627585800000|2021-07-29 19:10:00|218.76|216.56|221.23|219.03|221.23|219.03|218.62|216.42|0
1627586100000|2021-07-29 19:15:00|221.09|218.89|221.08|218.88|221.37|219.17|220.66|218.46|0
1627586400000|2021-07-29 19:20:00|221.23|219.03|220.8|218.6|221.37|219.17|220.51|218.31|0
1627586700000|2021-07-29 19:25:00|220.94|218.74|221.22|219.02|221.23|219.03|220.37|218.17|0
1627587000000|2021-07-29 19:30:00|221.08|218.88|221.79|219.59|221.94|219.74|221.08|218.88|0
1627587300000|2021-07-29 19:35:00|221.65|219.45|220.65|218.45|221.79|219.59|220.36|218.16|0
1627587600000|2021-07-29 19:40:00|220.58|218.38|220.65|218.45|221.79|219.59|220.51|218.31|0
1627587900000|2021-07-29 19:45:00|220.79|218.59|221.43|219.23|221.5|219.3|220.36|218.16|0
1627588200000|2021-07-29 19:50:00|221.79|219.59|221.11|218.91|222.5|220.3|220.96|218.76|0
1627588500000|2021-07-29 19:55:00|220.96|218.76|221.82|219.62|221.97|219.77|220.96|218.76|0
1627588800000|2021-07-29 20:00:00|222.11|219.91|223.4|221.2|224.85|222.65|221.53|219.33|0
1627589100000|2021-07-29 20:05:00|223.55|221.35|224.56|222.36|224.85|222.65|223.4|221.2|0
1627589400000|2021-07-29 20:10:00|224.7|222.5|225.28|223.08|226|223.8|224.41|222.21|0
1627589700000|2021-07-29 20:15:00|225.48|222.88|224.9|222.3|225.62|223.02|224.9|222.3|0
1627590000000|2021-07-29 20:20:00|225.04|222.44|225.04|222.44|225.04|222.44|224.75|222.15|0
1627590300000|2021-07-29 20:25:00|224.89|222.29|226.05|223.45|226.34|223.74|224.89|222.29|0
1627590600000|2021-07-29 20:30:00|226.13|223.53|229.26|226.66|229.55|226.95|226.13|223.53|0
1627590900000|2021-07-29 20:35:00|229.41|226.81|229.4|226.8|229.92|227.32|228.23|225.63|0
1627591200000|2021-07-29 20:40:00|229.26|226.66|231.16|228.56|231.61|229.01|229.26|226.66|0
1627591500000|2021-07-29 20:45:00|231.02|228.42|230.87|228.27|231.31|228.71|229.55|226.95|0
1627591800000|2021-07-29 20:50:00|230.72|228.12|229.25|226.65|230.8|228.2|229.1|226.5|0
1627592100000|2021-07-29 20:55:00|229.54|226.94|230.21|227.61|231.45|228.85|229.1|226.5|0
1627592400000|2021-07-29 21:00:00|230.69|228.09|230.46|227.86|231.38|228.78|230.46|227.86|0
1627592700000|2021-07-29 21:05:00|230.47|227.87|230.08|227.48|230.64|228.04|230.07|227.47|0
1627593000000|2021-07-29 21:10:00|230.11|227.51|229.96|227.36|230.2|227.6|229.85|227.25|0
1627593300000|2021-07-29 21:15:00|229.94|227.34|229.7|227.1|230.08|227.48|229.55|226.95|0
1627593600000|2021-07-29 21:20:00|229.48|226.88|230.19|227.59|230.19|227.59|229.4|226.8|0
1627593900000|2021-07-29 21:25:00|230.23|227.63|230.32|227.72|230.4|227.8|230.04|227.44|0
1627594200000|2021-07-29 21:30:00|230.19|227.59|230.51|227.91|230.59|227.99|230.19|227.59|0
1627594500000|2021-07-29 21:35:00|230.46|227.86|230.51|227.91|230.66|228.06|230.42|227.82|0
1627594800000|2021-07-29 21:40:00|230.55|227.95|230.44|227.84|230.7|228.1|230.44|227.84|0
1627595100000|2021-07-29 21:45:00|230.46|227.86|231.33|228.73|231.55|228.95|230.39|227.79|0
1627595400000|2021-07-29 21:50:00|231.32|228.72|231.74|229.14|232.11|229.51|231.32|228.72|0
1627595700000|2021-07-29 21:55:00|231.7|229.1|232.39|229.79|232.39|229.79|231.7|229.1|0
1627596000000|2021-07-29 22:00:00|231.51|228.91|230.1|227.5|231.51|228.91|230.1|227.5|0
1627596300000|2021-07-29 22:05:00|229.96|227.36|229.37|226.77|230.1|227.5|229.37|226.77|0
1627596600000|2021-07-29 22:10:00|229.51|226.91|229.66|227.06|229.81|227.21|229.3|226.7|0
1627596900000|2021-07-29 22:15:00|229.59|226.99|229.36|226.76|229.66|227.06|228.78|226.18|0
1627597200000|2021-07-29 22:20:00|229.22|226.62|230.24|227.64|230.24|227.64|229.22|226.62|0
1627597500000|2021-07-29 22:25:00|230.39|227.79|230.24|227.64|230.39|227.79|229.51|226.91|0
1627597800000|2021-07-29 22:30:00|230.39|227.79|231.12|228.52|231.27|228.67|230.09|227.49|0
1627598100000|2021-07-29 22:35:00|230.97|228.37|231.27|228.67|231.56|228.96|230.68|228.08|0
1627598400000|2021-07-29 22:40:00|231.41|228.81|231.41|228.81|231.86|229.26|231.26|228.66|0
1627598700000|2021-07-29 22:45:00|231.12|228.52|231.12|228.52|231.26|228.66|230.82|228.22|0
1627599000000|2021-07-29 22:50:00|231.26|228.66|231.56|228.96|231.7|229.1|231.26|228.66|0
1627599300000|2021-07-29 22:55:00|231.41|228.81|231.11|228.51|231.85|229.25|230.96|228.36|0
1627599600000|2021-07-29 23:00:00|231.26|228.66|231.99|229.39|232.59|229.99|230.74|228.14|0
1627599900000|2021-07-29 23:05:00|231.85|229.25|233.62|231.02|233.77|231.17|231.7|229.1|0
1627600200000|2021-07-29 23:10:00|233.55|230.95|233.1|230.5|234.06|231.46|232.88|230.28|0
1627600500000|2021-07-29 23:15:00|233.17|230.57|232.88|230.28|233.17|230.57|232.73|230.13|0
1627600800000|2021-07-29 23:20:00|232.87|230.27|233.76|231.16|233.76|231.16|232.73|230.13|0
1627601100000|2021-07-29 23:25:00|233.91|231.31|233.02|230.42|233.91|231.31|232.95|230.35|0
1627601400000|2021-07-29 23:30:00|233.17|230.57|233.02|230.42|233.32|230.72|232.87|230.27|0
1627601700000|2021-07-29 23:35:00|232.95|230.35|233.39|230.79|233.61|231.01|232.72|230.12|0
1627602000000|2021-07-29 23:40:00|233.46|230.86|234.65|232.05|234.79|232.19|233.01|230.41|0
1627602300000|2021-07-29 23:45:00|234.5|231.9|234.94|232.34|234.94|232.34|233.75|231.15|0
1627602600000|2021-07-29 23:50:00|234.79|232.19|236.28|233.68|236.88|234.28|234.79|232.19|0
1627602900000|2021-07-29 23:55:00|236.36|233.76|236.43|233.83|236.73|234.13|235.68|233.08|0
1627603200000|2021-07-30 00:00:00|236.58|233.98|239.58|236.98|239.58|236.98|236.43|233.83|0
1627603500000|2021-07-30 00:05:00|239.73|237.13|238.07|235.47|239.81|237.21|238.07|235.47|0
1627603800000|2021-07-30 00:10:00|237.85|235.25|235.82|233.22|238.22|235.62|235.68|233.08|0
1627604100000|2021-07-30 00:15:00|235.97|233.37|236.72|234.12|237.47|234.87|234.78|232.18|0
1627604400000|2021-07-30 00:20:00|236.57|233.97|237.17|234.57|237.47|234.87|236.35|233.75|0
1627604700000|2021-07-30 00:25:00|237.32|234.72|236.86|234.26|238.67|236.07|236.57|233.97|0
1627605000000|2021-07-30 00:30:00|236.79|234.19|238.44|235.84|238.81|236.21|236.27|233.67|0
1627605300000|2021-07-30 00:35:00|238.36|235.76|238.21|235.61|239.56|236.96|237.91|235.31|0
1627605600000|2021-07-30 00:40:00|238.36|235.76|237.61|235.01|238.51|235.91|237.31|234.71|0
1627605900000|2021-07-30 00:45:00|237.76|235.16|242.28|239.68|243.65|241.05|237.31|234.71|0
1627606200000|2021-07-30 00:50:00|241.98|239.38|242.36|239.76|242.43|239.83|240.77|238.17|0
1627606500000|2021-07-30 00:55:00|242.58|239.98|241.37|238.77|243.04|240.44|241.22|238.62|0
1627606800000|2021-07-30 01:00:00|241.22|238.62|240.61|238.01|241.67|239.07|240.46|237.86|0
1627607100000|2021-07-30 01:05:00|240.76|238.16|240.15|237.55|240.91|238.31|239.7|237.1|0
1627607400000|2021-07-30 01:10:00|240.3|237.7|241.06|238.46|241.21|238.61|240|237.4|0
1627607700000|2021-07-30 01:15:00|241.21|238.61|241.36|238.76|241.82|239.22|240.3|237.7|0
1627608000000|2021-07-30 01:20:00|241.51|238.91|241.81|239.21|241.96|239.36|241.51|238.91|0
1627608300000|2021-07-30 01:25:00|241.74|239.14|243.18|240.58|243.48|240.88|241.36|238.76|0
1627608600000|2021-07-30 01:30:00|243.33|240.73|241.89|239.29|243.33|240.73|241.43|238.83|0
1627608900000|2021-07-30 01:35:00|241.81|239.21|243.02|240.42|243.48|240.88|241.66|239.06|0
1627609200000|2021-07-30 01:40:00|243.17|240.57|242.87|240.27|243.63|241.03|242.71|240.11|0
1627609500000|2021-07-30 01:45:00|243.02|240.42|243.02|240.42|243.47|240.87|242.56|239.96|0
1627609800000|2021-07-30 01:50:00|243.32|240.72|242.33|239.73|243.62|241.02|242.1|239.5|0
1627610100000|2021-07-30 01:55:00|242.41|239.81|243.47|240.87|243.62|241.02|242.41|239.81|0
1627610400000|2021-07-30 02:00:00|243.62|241.02|243.55|240.95|243.62|241.02|242.86|240.26|0
1627610700000|2021-07-30 02:05:00|243.62|241.02|242.7|240.1|243.62|241.02|242.25|239.65|0
1627611000000|2021-07-30 02:10:00|242.78|240.18|240.88|238.28|243.01|240.41|240.88|238.28|0
1627611300000|2021-07-30 02:15:00|241.03|238.43|239.22|236.62|241.03|238.43|239.22|236.62|0
1627611600000|2021-07-30 02:20:00|239.37|236.77|239.22|236.62|239.67|237.07|238.77|236.17|0
1627611900000|2021-07-30 02:25:00|239.07|236.47|238.62|236.02|239.22|236.62|238.17|235.57|0
1627612200000|2021-07-30 02:30:00|238.47|235.87|238.77|236.17|238.77|236.17|238.17|235.57|0
1627612500000|2021-07-30 02:35:00|238.46|235.86|239.06|236.46|239.37|236.77|238.46|235.86|0
1627612800000|2021-07-30 02:40:00|238.91|236.31|239.66|237.06|239.67|237.07|238.91|236.31|0
1627613100000|2021-07-30 02:45:00|239.59|236.99|239.06|236.46|239.66|237.06|239.06|236.46|0
1627613400000|2021-07-30 02:50:00|238.99|236.39|239.81|237.21|239.81|237.21|238.76|236.16|0
1627613700000|2021-07-30 02:55:00|239.96|237.36|239.66|237.06|240.26|237.66|239.66|237.06|0
1627614000000|2021-07-30 03:00:00|239.51|236.91|238.9|236.3|239.51|236.91|238.6|236|0
1627614300000|2021-07-30 03:05:00|239.05|236.45|239.35|236.75|239.66|237.06|238.75|236.15|0
1627614600000|2021-07-30 03:10:00|239.28|236.68|239.5|236.9|239.5|236.9|238.9|236.3|0
1627614900000|2021-07-30 03:15:00|239.43|236.83|239.35|236.75|239.5|236.9|239.05|236.45|0
1627615200000|2021-07-30 03:20:00|239.5|236.9|242.07|239.47|242.07|239.47|239.5|236.9|0
1627615500000|2021-07-30 03:25:00|242.15|239.55|241.76|239.16|242.37|239.77|241.46|238.86|0
1627615800000|2021-07-30 03:30:00|241.84|239.24|241.39|238.79|242.37|239.77|241.16|238.56|0
1627616100000|2021-07-30 03:35:00|241.46|238.86|241.3|238.7|241.46|238.86|241|238.4|0
1627616400000|2021-07-30 03:40:00|241.23|238.63|241.3|238.7|242.06|239.46|241.15|238.55|0
1627616700000|2021-07-30 03:45:00|241.45|238.85|241.6|239|241.76|239.16|240.85|238.25|0
1627617000000|2021-07-30 03:50:00|241.45|238.85|241.9|239.3|241.9|239.3|241|238.4|0
1627617300000|2021-07-30 03:55:00|241.98|239.38|241.3|238.7|242.06|239.46|241.3|238.7|0
1627617600000|2021-07-30 04:00:00|241.38|238.78|241.29|238.69|241.38|238.78|240.69|238.09|0
1627617900000|2021-07-30 04:05:00|241.14|238.54|241.29|238.69|241.6|239|240.99|238.39|0
1627618200000|2021-07-30 04:10:00|241.44|238.84|243.97|241.37|244.27|241.67|240.99|238.39|0
1627618500000|2021-07-30 04:15:00|244.12|241.52|244.27|241.67|244.42|241.82|244.12|241.52|0
1627618800000|2021-07-30 04:20:00|244.42|241.82|244.27|241.67|244.42|241.82|243.97|241.37|0
1627619100000|2021-07-30 04:25:00|244.12|241.52|244.87|242.27|244.87|242.27|243.97|241.37|0
1627619400000|2021-07-30 04:30:00|245.02|242.42|245.32|242.72|245.32|242.72|245.02|242.42|0
1627619700000|2021-07-30 04:35:00|245.47|242.87|244.94|242.34|245.47|242.87|244.87|242.27|0
1627620000000|2021-07-30 04:40:00|244.87|242.27|244.86|242.26|245.02|242.42|244.71|242.11|0
1627620300000|2021-07-30 04:45:00|245.01|242.41|245.16|242.56|245.16|242.56|244.71|242.11|0
1627620600000|2021-07-30 04:50:00|245.01|242.41|245.16|242.56|245.31|242.71|244.86|242.26|0
1627620900000|2021-07-30 04:55:00|245.31|242.71|245.16|242.56|245.46|242.86|245.01|242.41|0
1627621200000|2021-07-30 05:00:00|245.31|242.71|245.91|243.31|247.89|245.29|245.31|242.71|0
1627621500000|2021-07-30 05:05:00|245.76|243.16|246.36|243.76|246.67|244.07|245.46|242.86|0
1627621800000|2021-07-30 05:10:00|246.21|243.61|247.58|244.98|248.03|245.43|246.21|243.61|0
1627622100000|2021-07-30 05:15:00|247.73|245.13|248.18|245.58|248.79|246.19|247.66|245.06|0
1627622400000|2021-07-30 05:20:00|248.03|245.43|248.72|246.12|249.25|246.65|248.03|245.43|0
1627622700000|2021-07-30 05:25:00|248.79|246.19|248.71|246.11|249.09|246.49|247.87|245.27|0
1627623000000|2021-07-30 05:30:00|248.63|246.03|247.11|244.51|248.94|246.34|247.11|244.51|0
1627623300000|2021-07-30 05:35:00|247.19|244.59|247.87|245.27|248.02|245.42|246.05|243.45|0
1627623600000|2021-07-30 05:40:00|248.02|245.42|247.56|244.96|248.93|246.33|247.56|244.96|0
1627623900000|2021-07-30 05:45:00|247.72|245.12|246.8|244.2|247.87|245.27|246.8|244.2|0
1627624200000|2021-07-30 05:50:00|246.88|244.28|247.71|245.11|247.86|245.26|246.8|244.2|0
1627624500000|2021-07-30 05:55:00|247.64|245.04|248.62|246.02|248.62|246.02|247.26|244.66|0
1627624800000|2021-07-30 06:00:00|248.78|246.18|245.28|242.68|248.78|246.18|244.83|242.23|0
1627625100000|2021-07-30 06:05:00|245.13|242.53|246.19|243.59|246.27|243.67|244.68|242.08|0
1627625400000|2021-07-30 06:10:00|245.89|243.29|245.43|242.83|246.34|243.74|245.43|242.83|0
1627625700000|2021-07-30 06:15:00|245.58|242.98|245.43|242.83|245.88|243.28|244.83|242.23|0
1627626000000|2021-07-30 06:20:00|245.28|242.68|245.28|242.68|245.58|242.98|244.82|242.22|0
1627626300000|2021-07-30 06:25:00|245.43|242.83|247.09|244.49|247.24|244.64|245.2|242.6|0
1627626600000|2021-07-30 06:30:00|246.94|244.34|247.85|245.25|249.22|246.62|246.64|244.04|0
1627626900000|2021-07-30 06:35:00|247.54|244.94|249.22|246.62|249.22|246.62|247.54|244.94|0
1627627200000|2021-07-30 06:40:00|249.06|246.46|248.76|246.16|249.22|246.62|248|245.4|0
1627627500000|2021-07-30 06:45:00|248.61|246.01|248.6|246|249.06|246.46|248.45|245.85|0
1627627800000|2021-07-30 06:50:00|248.45|245.85|248.45|245.85|248.75|246.15|248.3|245.7|0
1627628100000|2021-07-30 06:55:00|248.53|245.93|247.53|244.93|248.53|245.93|246.93|244.33|0
1627628400000|2021-07-30 07:00:00|247.61|245.01|248.07|245.47|248.44|245.84|245.41|242.81|0
1627628700000|2021-07-30 07:05:00|247.94|245.74|247.63|245.43|249.01|246.81|247.03|244.83|0
1627629000000|2021-07-30 07:10:00|247.79|245.59|248.85|246.65|248.85|246.65|247.41|245.21|0
1627629300000|2021-07-30 07:15:00|248.7|246.5|245.51|243.31|249|246.8|244.9|242.7|0
1627629600000|2021-07-30 07:20:00|245.36|243.16|245.81|243.61|247.17|244.97|245.2|243|0
1627629900000|2021-07-30 07:25:00|246.11|243.91|247.32|245.12|247.32|245.12|245.96|243.76|0
1627630200000|2021-07-30 07:30:00|247.47|245.27|246.86|244.66|248.08|245.88|246.41|244.21|0
1627630500000|2021-07-30 07:35:00|246.79|244.59|247.01|244.81|248.38|246.18|246.41|244.21|0
1627630800000|2021-07-30 07:40:00|246.79|244.59|248.23|246.03|248.23|246.03|246.79|244.59|0
1627631100000|2021-07-30 07:45:00|248.31|246.11|248.23|246.03|248.99|246.79|247.92|245.72|0
1627631400000|2021-07-30 07:50:00|248.07|245.87|246.1|243.9|248.38|246.18|246.1|243.9|0
1627631700000|2021-07-30 07:55:00|246.33|244.13|245.95|243.75|246.4|244.2|245.64|243.44|0
1627632000000|2021-07-30 08:00:00|246.1|243.9|245.94|243.74|247.46|245.26|245.94|243.74|0
1627632300000|2021-07-30 08:05:00|245.79|243.59|244.88|242.68|245.79|243.59|244.58|242.38|0
1627632600000|2021-07-30 08:10:00|244.73|242.53|243.07|240.87|244.73|242.53|243.07|240.87|0
1627632900000|2021-07-30 08:15:00|242.92|240.72|242.32|240.12|243.22|241.02|242.32|240.12|0
1627633200000|2021-07-30 08:20:00|242.02|239.82|240.67|238.47|242.4|240.2|240.08|237.88|0
1627633500000|2021-07-30 08:25:00|240.37|238.17|241.12|238.92|242.02|239.82|240.37|238.17|0
1627633800000|2021-07-30 08:30:00|241.05|238.85|241.27|239.07|241.87|239.67|240.67|238.47|0
1627634100000|2021-07-30 08:35:00|241.42|239.22|238.88|236.68|241.42|239.22|238.73|236.53|0
1627634400000|2021-07-30 08:40:00|238.73|236.53|240.07|237.87|241.26|239.06|238.73|236.53|0
1627634700000|2021-07-30 08:45:00|239.92|237.72|240.51|238.31|241.19|238.99|239.77|237.57|0
1627635000000|2021-07-30 08:50:00|240.66|238.46|241.26|239.06|241.26|239.06|240.36|238.16|0
1627635300000|2021-07-30 08:55:00|241.19|238.99|240.81|238.61|241.26|239.06|240.66|238.46|0
1627635600000|2021-07-30 09:00:00|240.96|238.76|241.55|239.35|242.15|239.95|240.51|238.31|0
1627635900000|2021-07-30 09:05:00|241.4|239.2|241.25|239.05|242.45|240.25|241.25|239.05|0
1627636200000|2021-07-30 09:10:00|241.1|238.9|241.1|238.9|241.85|239.65|240.95|238.75|0
1627636500000|2021-07-30 09:15:00|241.25|239.05|241.7|239.5|242|239.8|240.8|238.6|0
1627636800000|2021-07-30 09:20:00|241.55|239.35|241.4|239.2|242|239.8|241.1|238.9|0
1627637100000|2021-07-30 09:25:00|241.25|239.05|241.69|239.49|242.44|240.24|241.17|238.97|0
1627637400000|2021-07-30 09:30:00|241.99|239.79|241.99|239.79|242.59|240.39|241.09|238.89|0
1627637700000|2021-07-30 09:35:00|242.07|239.87|243.19|240.99|243.79|241.59|241.99|239.79|0
1627638000000|2021-07-30 09:40:00|243.12|240.92|243.19|240.99|243.34|241.14|242.74|240.54|0
1627638300000|2021-07-30 09:45:00|243.12|240.92|242.43|240.23|243.19|240.99|242.43|240.23|0
1627638600000|2021-07-30 09:50:00|242.58|240.38|242.88|240.68|243.64|241.44|242.13|239.93|0
1627638900000|2021-07-30 09:55:00|243.03|240.83|243.78|241.58|244.69|242.49|242.58|240.38|0
1627639200000|2021-07-30 10:00:00|243.86|241.66|243.33|241.13|244.08|241.88|243.03|240.83|0
1627639500000|2021-07-30 10:05:00|243.26|241.06|242.96|240.76|243.93|241.73|241.83|239.63|0
1627639800000|2021-07-30 10:10:00|242.88|240.68|244.08|241.88|244.83|242.63|242.58|240.38|0
1627640100000|2021-07-30 10:15:00|244.01|241.81|241.61|239.41|244.38|242.18|237.6|235.4|0
1627640400000|2021-07-30 10:20:00|241.68|239.48|241.53|239.33|241.68|239.48|240.56|238.36|0
1627640700000|2021-07-30 10:25:00|241.38|239.18|240.93|238.73|241.38|239.18|240.18|237.98|0
1627641000000|2021-07-30 10:30:00|240.78|238.58|240.63|238.43|241.53|239.33|240.56|238.36|0
1627641300000|2021-07-30 10:35:00|240.48|238.28|240.77|238.57|241.22|239.02|240.33|238.13|0
1627641600000|2021-07-30 10:40:00|240.62|238.42|240.62|238.42|241.07|238.87|240.03|237.83|0
1627641900000|2021-07-30 10:45:00|240.47|238.27|240.32|238.12|240.92|238.72|240.32|238.12|0
1627642200000|2021-07-30 10:50:00|240.47|238.27|239.35|237.15|240.47|238.27|239.28|237.08|0
1627642500000|2021-07-30 10:55:00|239.42|237.22|238.23|236.03|239.42|237.22|238.23|236.03|0
1627642800000|2021-07-30 11:00:00|238.08|235.88|238.33|236.13|239.53|237.33|237.13|234.93|0
1627643100000|2021-07-30 11:05:00|238.18|235.98|239.52|237.32|239.67|237.47|238.03|235.83|0
1627643400000|2021-07-30 11:10:00|239.45|237.25|239.52|237.32|239.82|237.62|239.07|236.87|0
1627643700000|2021-07-30 11:15:00|239.66|237.46|239.07|236.87|239.66|237.46|238.77|236.57|0
1627644000000|2021-07-30 11:20:00|239.14|236.94|240.11|237.91|240.41|238.21|238.92|236.72|0
1627644300000|2021-07-30 11:25:00|240.26|238.06|240.4|238.2|241.9|239.7|239.81|237.61|0
1627644600000|2021-07-30 11:30:00|240.55|238.35|241.15|238.95|241.45|239.25|240.25|238.05|0
1627644900000|2021-07-30 11:35:00|240.85|238.65|241.08|238.88|241.3|239.1|240.4|238.2|0
1627645200000|2021-07-30 11:40:00|241|238.8|240.85|238.65|241.75|239.55|240.4|238.2|0
1627645500000|2021-07-30 11:45:00|241|238.8|242.04|239.84|242.04|239.84|240.55|238.35|0
1627645800000|2021-07-30 11:50:00|241.89|239.69|242.12|239.92|242.49|240.29|241.44|239.24|0
1627646100000|2021-07-30 11:55:00|242.19|239.99|242.1|239.9|242.4|240.2|241.05|238.85|0
1627646400000|2021-07-30 12:00:00|241.95|239.75|244.2|242|245.11|242.91|241.8|239.6|0
1627646700000|2021-07-30 12:05:00|243.9|241.7|242.54|240.34|244.2|242|242.54|240.34|0
1627647000000|2021-07-30 12:10:00|242.39|240.19|242.39|240.19|242.54|240.34|241.79|239.59|0
1627647300000|2021-07-30 12:15:00|242.54|240.34|242.39|240.19|242.84|240.64|241.94|239.74|0
1627647600000|2021-07-30 12:20:00|242.54|240.34|242.84|240.64|242.99|240.79|242.24|240.04|0
1627647900000|2021-07-30 12:25:00|242.99|240.79|242.99|240.79|243.52|241.32|242.84|240.64|0
1627648200000|2021-07-30 12:30:00|243.14|240.94|240.44|238.24|243.37|241.17|240.44|238.24|0
1627648500000|2021-07-30 12:35:00|240.66|238.46|240.13|237.93|241.03|238.83|239.24|237.04|0
1627648800000|2021-07-30 12:40:00|240.28|238.08|240.73|238.53|240.88|238.68|240.13|237.93|0
1627649100000|2021-07-30 12:45:00|240.88|238.68|239.98|237.78|241.33|239.13|239.98|237.78|0
1627649400000|2021-07-30 12:50:00|240.13|237.93|240.28|238.08|240.96|238.76|239.98|237.78|0
1627649700000|2021-07-30 12:55:00|240.13|237.93|240.13|237.93|240.58|238.38|239.68|237.48|0
1627650000000|2021-07-30 13:00:00|240.28|238.08|241.77|239.57|241.92|239.72|240.13|237.93|0
1627650300000|2021-07-30 13:05:00|241.92|239.72|242.22|240.02|242.97|240.77|241.77|239.57|0
1627650600000|2021-07-30 13:10:00|242.37|240.17|242.07|239.87|242.37|240.17|241.62|239.42|0
1627650900000|2021-07-30 13:15:00|242.22|240.02|241.02|238.82|242.22|240.02|241.02|238.82|0
1627651200000|2021-07-30 13:20:00|240.87|238.67|240.71|238.51|241.17|238.97|240.12|237.92|0
1627651500000|2021-07-30 13:25:00|240.64|238.44|240.56|238.36|240.71|238.51|239.52|237.32|0
1627651800000|2021-07-30 13:30:00|240.41|238.21|236.99|234.79|240.41|238.21|236.25|234.05|0
1627652100000|2021-07-30 13:35:00|236.84|234.64|233.4|231.2|236.99|234.79|232.66|230.46|0
1627652400000|2021-07-30 13:40:00|233.55|231.35|231.38|229.18|235.26|233.06|230.5|228.3|0
1627652700000|2021-07-30 13:45:00|231.67|229.47|230.35|228.15|231.67|229.47|229.91|227.71|0
1627653000000|2021-07-30 13:50:00|230.05|227.85|229.32|227.12|231.23|229.03|229.32|227.12|0
1627653300000|2021-07-30 13:55:00|229.17|226.97|229.61|227.41|229.76|227.56|228.15|225.95|0
1627653600000|2021-07-30 14:00:00|229.76|227.56|227.41|225.21|229.76|227.56|227.27|225.07|0
1627653900000|2021-07-30 14:05:00|227.56|225.36|226.68|224.48|227.85|225.65|225.96|223.76|0
1627654200000|2021-07-30 14:10:00|226.83|224.63|226.83|224.63|228.29|226.09|226.54|224.34|0
1627654500000|2021-07-30 14:15:00|226.68|224.48|231.81|229.61|231.96|229.76|226.68|224.48|0
1627654800000|2021-07-30 14:20:00|231.66|229.46|231.59|229.39|231.95|229.75|230.48|228.28|0
1627655100000|2021-07-30 14:25:00|231.66|229.46|234.17|231.97|234.32|232.12|231.66|229.46|0
1627655400000|2021-07-30 14:30:00|234.02|231.82|234.32|232.12|234.76|232.56|232.69|230.49|0
1627655700000|2021-07-30 14:35:00|234.47|232.27|232.83|230.63|234.76|232.56|232.83|230.63|0
1627656000000|2021-07-30 14:40:00|232.69|230.49|232.39|230.19|233.42|231.22|230.77|228.57|0
1627656300000|2021-07-30 14:45:00|232.24|230.04|234.16|231.96|234.31|232.11|231.58|229.38|0
1627656600000|2021-07-30 14:50:00|233.94|231.74|233.27|231.07|234.31|232.11|232.53|230.33|0
1627656900000|2021-07-30 14:55:00|233.57|231.37|234.31|232.11|234.46|232.26|232.68|230.48|0
1627657200000|2021-07-30 15:00:00|234.61|232.41|234.65|232.45|237.14|234.94|234.31|232.11|0
1627657500000|2021-07-30 15:05:00|234.8|232.6|231.65|229.45|237.5|235.3|231.65|229.45|0
1627657800000|2021-07-30 15:10:00|231.8|229.6|231.65|229.45|232.54|230.34|230.47|228.27|0
1627658100000|2021-07-30 15:15:00|231.8|229.6|233.28|231.08|233.28|231.08|231.65|229.45|0
1627658400000|2021-07-30 15:20:00|232.98|230.78|232.83|230.63|233.42|231.22|232.24|230.04|0
1627658700000|2021-07-30 15:25:00|232.98|230.78|232.83|230.63|234.46|232.26|232.38|230.18|0
1627659000000|2021-07-30 15:30:00|232.98|230.78|236.25|234.05|236.55|234.35|232.09|229.89|0
1627659300000|2021-07-30 15:35:00|236.1|233.9|236.1|233.9|236.78|234.58|234.46|232.26|0
1627659600000|2021-07-30 15:40:00|236.4|234.2|235.35|233.15|236.7|234.5|235.05|232.85|0
1627659900000|2021-07-30 15:45:00|235.2|233|236.84|234.64|236.99|234.79|234.9|232.7|0
1627660200000|2021-07-30 15:50:00|236.69|234.49|236.24|234.04|236.69|234.49|235.65|233.45|0
1627660500000|2021-07-30 15:55:00|236.39|234.19|235.2|233|236.69|234.49|235.05|232.85|0
1627660800000|2021-07-30 16:00:00|235.34|233.14|234.75|232.55|235.79|233.59|234.3|232.1|0
1627661100000|2021-07-30 16:05:00|234.9|232.7|235.49|233.29|235.79|233.59|234.75|232.55|0
1627661400000|2021-07-30 16:10:00|235.34|233.14|234.44|232.24|235.79|233.59|234.3|232.1|0
1627661700000|2021-07-30 16:15:00|234.59|232.39|233.1|230.9|234.74|232.54|232.96|230.76|0
1627662000000|2021-07-30 16:20:00|232.96|230.76|233.7|231.5|233.85|231.65|232.81|230.61|0
1627662300000|2021-07-30 16:25:00|233.85|231.65|233.99|231.79|234.14|231.94|233.25|231.05|0
1627662600000|2021-07-30 16:30:00|233.84|231.64|232.51|230.31|233.99|231.79|232.36|230.16|0
1627662900000|2021-07-30 16:35:00|232.65|230.45|232.65|230.45|232.8|230.6|232.14|229.94|0
1627663200000|2021-07-30 16:40:00|232.8|230.6|232.35|230.15|232.8|230.6|231.62|229.42|0
1627663500000|2021-07-30 16:45:00|232.21|230.01|231.32|229.12|232.21|230.01|231.32|229.12|0
1627663800000|2021-07-30 16:50:00|231.46|229.26|231.91|229.71|231.91|229.71|231.17|228.97|0
1627664100000|2021-07-30 16:55:00|232.05|229.85|231.76|229.56|232.64|230.44|231.61|229.41|0
1627664400000|2021-07-30 17:00:00|231.61|229.41|233.24|231.04|233.68|231.48|231.46|229.26|0
1627664700000|2021-07-30 17:05:00|233.09|230.89|233.09|230.89|233.09|230.89|232.2|230|0
1627665000000|2021-07-30 17:10:00|233.23|231.03|232.19|229.99|233.23|231.03|232.19|229.99|0
1627665300000|2021-07-30 17:15:00|232.34|230.14|233.08|230.88|233.23|231.03|232.05|229.85|0
1627665600000|2021-07-30 17:20:00|232.93|230.73|233.67|231.47|234.12|231.92|232.64|230.44|0
1627665900000|2021-07-30 17:25:00|233.52|231.32|233.08|230.88|233.75|231.55|232.93|230.73|0
1627666200000|2021-07-30 17:30:00|233.23|231.03|231.89|229.69|233.37|231.17|231.74|229.54|0
1627666500000|2021-07-30 17:35:00|231.74|229.54|231.15|228.95|231.89|229.69|231|228.8|0
1627666800000|2021-07-30 17:40:00|231|228.8|231.15|228.95|231.74|229.54|230.71|228.51|0
1627667100000|2021-07-30 17:45:00|231.44|229.24|231.88|229.68|232.63|230.43|231.44|229.24|0
1627667400000|2021-07-30 17:50:00|231.74|229.54|232.55|230.35|232.55|230.35|231.44|229.24|0
1627667700000|2021-07-30 17:55:00|232.47|230.27|232.32|230.12|232.77|230.57|232.03|229.83|0
1627668000000|2021-07-30 18:00:00|232.18|229.98|233.51|231.31|233.81|231.61|232.03|229.83|0
1627668300000|2021-07-30 18:05:00|233.66|231.46|233.36|231.16|234.1|231.9|233.21|231.01|0
1627668600000|2021-07-30 18:10:00|233.51|231.31|233.5|231.3|233.95|231.75|233.36|231.16|0
1627668900000|2021-07-30 18:15:00|233.65|231.45|233.95|231.75|234.84|232.64|233.5|231.3|0
1627669200000|2021-07-30 18:20:00|234.1|231.9|235.14|232.94|235.59|233.39|233.06|230.86|0
1627669500000|2021-07-30 18:25:00|235.29|233.09|236.48|234.28|236.48|234.28|235.14|232.94|0
1627669800000|2021-07-30 18:30:00|236.78|234.58|237.08|234.88|237.08|234.88|235.88|233.68|0
1627670100000|2021-07-30 18:35:00|236.93|234.73|238.43|236.23|238.58|236.38|236.63|234.43|0
1627670400000|2021-07-30 18:40:00|238.36|236.16|238.03|235.83|239.08|236.88|236.92|234.72|0
1627670700000|2021-07-30 18:45:00|237.88|235.68|236.68|234.48|237.88|235.68|236.38|234.18|0
1627671000000|2021-07-30 18:50:00|236.53|234.33|234.89|232.69|236.68|234.48|234.74|232.54|0
1627671300000|2021-07-30 18:55:00|235.04|232.84|235.19|232.99|236.08|233.88|234.3|232.1|0
1627671600000|2021-07-30 19:00:00|235.34|233.14|233.41|231.21|235.34|233.14|233.41|231.21|0
1627671900000|2021-07-30 19:05:00|233.56|231.36|231.68|229.48|235.14|232.94|230.63|228.43|0
1627672200000|2021-07-30 19:10:00|231.53|229.33|232.42|230.22|232.42|230.22|231.38|229.18|0
1627672500000|2021-07-30 19:15:00|232.27|230.07|233.16|230.96|233.16|230.96|232.12|229.92|0
1627672800000|2021-07-30 19:20:00|233.09|230.89|235.7|233.5|236|233.8|232.71|230.51|0
1627673100000|2021-07-30 19:25:00|235.85|233.65|234.05|231.85|235.85|233.65|233.45|231.25|0
1627673400000|2021-07-30 19:30:00|233.9|231.7|232.71|230.51|233.9|231.7|232.41|230.21|0
1627673700000|2021-07-30 19:35:00|232.56|230.36|235.69|233.49|235.84|233.64|232.41|230.21|0
1627674000000|2021-07-30 19:40:00|235.54|233.34|237.19|234.99|237.19|234.99|234.8|232.6|0
1627674300000|2021-07-30 19:45:00|237.04|234.84|236.64|234.44|238.28|236.08|235.89|233.69|0
1627674600000|2021-07-30 19:50:00|236.78|234.58|237.08|234.88|237.38|235.18|234.69|232.49|0
1627674900000|2021-07-30 19:55:00|237.23|235.03|234.54|232.34|237.38|235.18|234.54|232.34|0
1627675200000|2021-07-30 20:00:00|234.39|232.19|231.28|229.08|234.39|232.19|231.28|229.08|0
1627675500000|2021-07-30 20:05:00|231.13|228.93|232.02|229.82|232.46|230.26|231.13|228.93|0
1627675800000|2021-07-30 20:10:00|232.31|230.11|231.72|229.52|232.31|230.11|231.28|229.08|0
1627887900000|2021-08-02 07:05:00|218.73|216.13|217.67|215.47|218.73|216.13|217.1|214.9|0
1627888200000|2021-08-02 07:10:00|217.81|215.61|217.81|215.61|218.67|216.47|217.39|215.19|0
1627888500000|2021-08-02 07:15:00|217.88|215.68|217.81|215.61|218.31|216.11|217.46|215.26|0
1627888800000|2021-08-02 07:20:00|217.74|215.54|217.95|215.75|218.38|216.18|217.52|215.32|0
1627889100000|2021-08-02 07:25:00|217.81|215.61|217.95|215.75|218.52|216.32|217.66|215.46|0
1627889400000|2021-08-02 07:30:00|217.66|215.46|217.66|215.46|218.23|216.03|217.66|215.46|0
1627889700000|2021-08-02 07:35:00|217.73|215.53|217.23|215.03|217.73|215.53|216.95|214.75|0
1627890000000|2021-08-02 07:40:00|217.16|214.96|217.6|215.4|217.88|215.68|216.75|214.55|0
1627890300000|2021-08-02 07:45:00|217.46|215.26|217.31|215.11|217.46|215.26|217.03|214.83|0
1627890600000|2021-08-02 07:50:00|217.17|214.97|218.02|215.82|218.02|215.82|216.96|214.76|0
1627890900000|2021-08-02 07:55:00|218.16|215.96|218.59|216.39|219.16|216.96|217.81|215.61|0
1627891200000|2021-08-02 08:00:00|218.81|216.61|218.02|215.82|219.16|216.96|217.87|215.67|0
1627891500000|2021-08-02 08:05:00|217.87|215.67|218.3|216.1|218.87|216.67|217.73|215.53|0
1627891800000|2021-08-02 08:10:00|218.44|216.24|218.73|216.53|219.16|216.96|218.44|216.24|0
1627892100000|2021-08-02 08:15:00|218.58|216.38|219.51|217.31|219.58|217.38|218.58|216.38|0
1627892400000|2021-08-02 08:20:00|219.58|217.38|219.29|217.09|219.87|217.67|219.01|216.81|0
1627892700000|2021-08-02 08:25:00|219.15|216.95|219.15|216.95|219.72|217.52|219.01|216.81|0
1627893000000|2021-08-02 08:30:00|219.29|217.09|219|216.8|219.58|217.38|218.86|216.66|0
1627893300000|2021-08-02 08:35:00|218.94|216.74|218.86|216.66|219.15|216.95|218.57|216.37|0
1627893600000|2021-08-02 08:40:00|218.79|216.59|218.43|216.23|219|216.8|218.29|216.09|0
1627893900000|2021-08-02 08:45:00|218.57|216.37|219.14|216.94|219.28|217.08|218.43|216.23|0
1627894200000|2021-08-02 08:50:00|219|216.8|219.28|217.08|219.28|217.08|218.71|216.51|0
1627894500000|2021-08-02 08:55:00|219.14|216.94|218.28|216.08|219.28|217.08|218.28|216.08|0
1627894800000|2021-08-02 09:00:00|218.42|216.22|218.78|216.58|218.85|216.65|218.42|216.22|0
1627895100000|2021-08-02 09:05:00|218.71|216.51|218.56|216.36|218.85|216.65|218.56|216.36|0
1627895400000|2021-08-02 09:10:00|218.7|216.5|218.99|216.79|219.27|217.07|218.56|216.36|0
1627895700000|2021-08-02 09:15:00|219.06|216.86|219.13|216.93|219.2|217|218.56|216.36|0
1627896000000|2021-08-02 09:20:00|218.99|216.79|219.13|216.93|219.41|217.21|218.84|216.64|0
1627896300000|2021-08-02 09:25:00|218.98|216.78|218.55|216.35|219.13|216.93|218.55|216.35|0
1627896600000|2021-08-02 09:30:00|218.41|216.21|218.12|215.92|218.84|216.64|217.98|215.78|0
1627896900000|2021-08-02 09:35:00|217.98|215.78|217.84|215.64|217.98|215.78|217.41|215.21|0
1627897200000|2021-08-02 09:40:00|217.69|215.49|217.69|215.49|217.98|215.78|217.55|215.35|0
1627897500000|2021-08-02 09:45:00|217.83|215.63|218.26|216.06|218.4|216.2|217.55|215.35|0
1627897800000|2021-08-02 09:50:00|218.12|215.92|217.83|215.63|218.26|216.06|217.55|215.35|0
1627898100000|2021-08-02 09:55:00|217.76|215.56|218.54|216.34|218.54|216.34|217.69|215.49|0
1627898400000|2021-08-02 10:00:00|218.68|216.48|218.82|216.62|219.68|217.48|218.54|216.34|0
1627898700000|2021-08-02 10:05:00|218.97|216.77|219.25|217.05|219.25|217.05|218.54|216.34|0
1627899000000|2021-08-02 10:10:00|219.39|217.19|220.25|218.05|220.25|218.05|219.25|217.05|0
1627899300000|2021-08-02 10:15:00|220.4|218.2|219.82|217.62|220.83|218.63|219.53|217.33|0
1627899600000|2021-08-02 10:20:00|219.89|217.69|219.53|217.33|219.96|217.76|219.39|217.19|0
1627899900000|2021-08-02 10:25:00|219.61|217.41|218.96|216.76|219.67|217.47|218.96|216.76|0
1627900200000|2021-08-02 10:30:00|219.1|216.9|220.24|218.04|220.39|218.19|218.96|216.76|0
1627900500000|2021-08-02 10:35:00|220.39|218.19|220.1|217.9|220.53|218.33|219.81|217.61|0
1627900800000|2021-08-02 10:40:00|219.95|217.75|220.38|218.18|220.46|218.26|219.95|217.75|0
1627901100000|2021-08-02 10:45:00|220.53|218.33|220.29|218.09|220.96|218.76|219.38|217.18|0
1627901400000|2021-08-02 10:50:00|220.43|218.23|220.57|218.37|220.86|218.66|220.29|218.09|0
1627901700000|2021-08-02 10:55:00|220.72|218.52|224.47|222.27|225.05|222.85|220.57|218.37|0
1627902000000|2021-08-02 11:00:00|225.49|223.29|225.63|223.43|226.44|224.24|224.25|222.05|0
1627902300000|2021-08-02 11:05:00|225.49|223.29|225.05|222.85|225.92|223.72|224.61|222.41|0
1627902600000|2021-08-02 11:10:00|225.12|222.92|223.59|221.39|225.12|222.92|223.59|221.39|0
1627902900000|2021-08-02 11:15:00|223.74|221.54|222.58|220.38|223.96|221.76|222.29|220.09|0
1627903200000|2021-08-02 11:20:00|222.44|220.24|223.16|220.96|223.23|221.03|222.29|220.09|0
1627903500000|2021-08-02 11:25:00|223.23|221.03|224.02|221.82|224.46|222.26|223.01|220.81|0
1627903800000|2021-08-02 11:30:00|223.88|221.68|222.86|220.66|224.31|222.11|222.72|220.52|0
1627904100000|2021-08-02 11:35:00|222.94|220.74|222.43|220.23|223.3|221.1|222.28|220.08|0
1627904400000|2021-08-02 11:40:00|222.36|220.16|222.42|220.22|222.71|220.51|222.14|219.94|0
1627904700000|2021-08-02 11:45:00|222.36|220.16|222.42|220.22|222.57|220.37|222.14|219.94|0
1627905000000|2021-08-02 11:50:00|222.28|220.08|222.28|220.08|222.71|220.51|222.13|219.93|0
1627905300000|2021-08-02 11:55:00|222.13|219.93|221.99|219.79|222.42|220.22|221.99|219.79|0
1627905600000|2021-08-02 12:00:00|222.27|220.07|222.56|220.36|222.56|220.36|221.12|218.92|0
1627905900000|2021-08-02 12:05:00|222.42|220.22|222.7|220.5|223.14|220.94|222.42|220.22|0
1627906200000|2021-08-02 12:10:00|222.56|220.36|222.27|220.07|222.7|220.5|222.27|220.07|0
1627906500000|2021-08-02 12:15:00|222.12|219.92|222.41|220.21|222.7|220.5|222.12|219.92|0
1627906800000|2021-08-02 12:20:00|222.56|220.36|224.29|222.09|225.16|222.96|222.55|220.35|0
1627907100000|2021-08-02 12:25:00|224.44|222.24|223.9|221.7|224.87|222.67|223.58|221.38|0
1627907400000|2021-08-02 12:30:00|223.76|221.56|223.9|221.7|224.48|222.28|223.47|221.27|0
1627907700000|2021-08-02 12:35:00|223.76|221.56|224.33|222.13|224.77|222.57|223.76|221.56|0
1627908000000|2021-08-02 12:40:00|224.41|222.21|224.04|221.84|224.77|222.57|223.75|221.55|0
1627908300000|2021-08-02 12:45:00|223.9|221.7|224.77|222.57|224.91|222.71|223.75|221.55|0
1627908600000|2021-08-02 12:50:00|224.7|222.5|224.55|222.35|224.77|222.57|224.18|221.98|0
1627908900000|2021-08-02 12:55:00|224.62|222.42|223.75|221.55|224.76|222.56|223.75|221.55|0
1627909200000|2021-08-02 13:00:00|223.89|221.69|222.73|220.53|223.89|221.69|222.59|220.39|0
1627909500000|2021-08-02 13:05:00|222.88|220.68|224.83|222.63|225.05|222.85|222.73|220.53|0
1627909800000|2021-08-02 13:10:00|224.76|222.56|223.89|221.69|224.76|222.56|223.74|221.54|0
1627910100000|2021-08-02 13:15:00|224.18|221.98|223.74|221.54|224.32|222.12|223.74|221.54|0
1627910400000|2021-08-02 13:20:00|223.59|221.39|223.16|220.96|223.59|221.39|223.01|220.81|0
1627910700000|2021-08-02 13:25:00|223.01|220.81|223.01|220.81|224.03|221.83|222.87|220.67|0
1627911000000|2021-08-02 13:30:00|222.87|220.67|221.13|218.93|223.88|221.68|219.84|217.64|0
1627911300000|2021-08-02 13:35:00|220.56|218.36|222.43|220.23|224.6|222.4|220.27|218.07|0
1627911600000|2021-08-02 13:40:00|222.28|220.08|223.44|221.24|223.87|221.67|221.71|219.51|0
1627911900000|2021-08-02 13:45:00|223.15|220.95|221.7|219.5|224.31|222.11|221.27|219.07|0
1627912200000|2021-08-02 13:50:00|221.56|219.36|224.16|221.96|224.6|222.4|221.27|219.07|0
1627912500000|2021-08-02 13:55:00|224.3|222.1|223.87|221.67|224.45|222.25|222.86|220.66|0
1627912800000|2021-08-02 14:00:00|225.47|223.27|224.74|222.54|225.47|223.27|223|220.8|0
1627913100000|2021-08-02 14:05:00|224.45|222.25|223.57|221.37|226.78|224.58|223.43|221.23|0
1627913400000|2021-08-02 14:10:00|223.28|221.08|222.7|220.5|224.01|221.81|222.42|220.22|0
1627913700000|2021-08-02 14:15:00|222.56|220.36|221.98|219.78|222.7|220.5|221.55|219.35|0
1627914000000|2021-08-02 14:20:00|221.69|219.49|222.41|220.21|222.99|220.79|221.11|218.91|0
1627914300000|2021-08-02 14:25:00|222.12|219.92|222.41|220.21|222.7|220.5|220.68|218.48|0
1627914600000|2021-08-02 14:30:00|222.26|220.06|222.55|220.35|222.98|220.78|221.25|219.05|0
1627914900000|2021-08-02 14:35:00|222.7|220.5|223.27|221.07|223.27|221.07|222.55|220.35|0
1627915200000|2021-08-02 14:40:00|223.2|221|224.28|222.08|224.28|222.08|222.69|220.49|0
1627915500000|2021-08-02 14:45:00|224.43|222.23|223.99|221.79|225.16|222.96|223.27|221.07|0
1627915800000|2021-08-02 14:50:00|224.14|221.94|223.56|221.36|224.28|222.08|223.12|220.92|0
1627916100000|2021-08-02 14:55:00|223.55|221.35|225|222.8|225.15|222.95|223.55|221.35|0
1627916400000|2021-08-02 15:00:00|224.86|222.66|224.28|222.08|225.88|223.68|224.13|221.93|0
1627916700000|2021-08-02 15:05:00|224.13|221.93|223.26|221.06|224.42|222.22|222.97|220.77|0
1627917000000|2021-08-02 15:10:00|223.11|220.91|223.69|221.49|224.13|221.93|222.68|220.48|0
1627917300000|2021-08-02 15:15:00|223.84|221.64|224.27|222.07|224.71|222.51|223.55|221.35|0
1627917600000|2021-08-02 15:20:00|224.41|222.21|223.4|221.2|225|222.8|223.11|220.91|0
1627917900000|2021-08-02 15:25:00|223.47|221.27|223.69|221.49|224.12|221.92|223.11|220.91|0
1627918200000|2021-08-02 15:30:00|223.54|221.34|223.83|221.63|224.85|222.65|223.11|220.91|0
1627918500000|2021-08-02 15:35:00|223.97|221.77|225.72|223.52|225.86|223.66|223.54|221.34|0
1627918800000|2021-08-02 15:40:00|225.57|223.37|226.01|223.81|226.3|224.1|225.13|222.93|0
1627919100000|2021-08-02 15:45:00|225.86|223.66|226.44|224.24|226.44|224.24|225.28|223.08|0
1627919400000|2021-08-02 15:50:00|226.3|224.1|228.2|226|229.08|226.88|226.3|224.1|0
1627919700000|2021-08-02 15:55:00|227.9|225.7|233.45|231.25|233.6|231.4|227.61|225.41|0
1627920000000|2021-08-02 16:00:00|233.6|231.4|235.04|232.84|237.16|234.96|233.6|231.4|0
1627920300000|2021-08-02 16:05:00|235.27|233.07|237.42|235.22|237.72|235.52|235.04|232.84|0
1627920600000|2021-08-02 16:10:00|237.27|235.07|235.33|233.13|237.72|235.52|234.89|232.69|0
1627920900000|2021-08-02 16:15:00|235.48|233.28|235.18|232.98|235.78|233.58|234.89|232.69|0
1627921200000|2021-08-02 16:20:00|235.33|233.13|236.22|234.02|237.12|234.92|235.04|232.84|0
1627921500000|2021-08-02 16:25:00|236.07|233.87|235.63|233.43|236.97|234.77|235.33|233.13|0
1627921800000|2021-08-02 16:30:00|235.92|233.72|233.26|231.06|236.3|234.1|232.96|230.76|0
1627922100000|2021-08-02 16:35:00|232.96|230.76|232.52|230.32|233.55|231.35|232.22|230.02|0
1627922400000|2021-08-02 16:40:00|232.66|230.46|232.81|230.61|233.55|231.35|232.07|229.87|0
1627922700000|2021-08-02 16:45:00|232.96|230.76|233.84|231.64|234.73|232.53|232.96|230.76|0
1627923000000|2021-08-02 16:50:00|233.99|231.79|234.13|231.93|234.58|232.38|233.25|231.05|0
1627923300000|2021-08-02 16:55:00|234.28|232.08|234.13|231.93|235.47|233.27|233.98|231.78|0
1627923600000|2021-08-02 17:00:00|233.98|231.78|234.13|231.93|234.72|232.52|233.1|230.9|0
1627923900000|2021-08-02 17:05:00|234.06|231.86|233.68|231.48|234.57|232.37|233.24|231.04|0
1627924200000|2021-08-02 17:10:00|233.91|231.71|232.94|230.74|233.98|231.78|232.21|230.01|0
1627924500000|2021-08-02 17:15:00|233.02|230.82|232.35|230.15|233.83|231.63|231.77|229.57|0
1627924800000|2021-08-02 17:20:00|232.21|230.01|232.2|230|232.65|230.45|232.06|229.86|0
1627925100000|2021-08-02 17:25:00|232.35|230.15|233.53|231.33|233.9|231.7|232.2|230|0
1627925400000|2021-08-02 17:30:00|233.38|231.18|233.75|231.55|235.01|232.81|233.08|230.88|0
1627925700000|2021-08-02 17:35:00|233.67|231.47|235.6|233.4|235.6|233.4|233.67|231.47|0
1627926000000|2021-08-02 17:40:00|235.45|233.25|235.89|233.69|235.89|233.69|234.56|232.36|0
1627926300000|2021-08-02 17:45:00|236.04|233.84|236.48|234.28|237.23|235.03|235.74|233.54|0
1627926600000|2021-08-02 17:50:00|236.34|234.14|236.33|234.13|237.98|235.78|236.33|234.13|0
1627926900000|2021-08-02 17:55:00|236.48|234.28|235.74|233.54|236.48|234.28|235.14|232.94|0
1627927200000|2021-08-02 18:00:00|235.89|233.69|236.48|234.28|236.63|234.43|235.44|233.24|0
1627927500000|2021-08-02 18:05:00|236.33|234.13|234.4|232.2|236.33|234.13|234.25|232.05|0
1627927800000|2021-08-02 18:10:00|234.54|232.34|232.76|230.56|234.54|232.34|232.47|230.27|0
1627928100000|2021-08-02 18:15:00|232.61|230.41|232.32|230.12|233.06|230.86|232.32|230.12|0
1627928400000|2021-08-02 18:20:00|232.46|230.26|234.09|231.89|234.09|231.89|232.32|230.12|0
1627928700000|2021-08-02 18:25:00|234.24|232.04|233.79|231.59|234.69|232.49|233.65|231.45|0
1627929000000|2021-08-02 18:30:00|233.94|231.74|233.5|231.3|234.54|232.34|233.05|230.85|0
1627929300000|2021-08-02 18:35:00|233.35|231.15|233.05|230.85|233.79|231.59|232.75|230.55|0
1627929600000|2021-08-02 18:40:00|232.9|230.7|233.34|231.14|234.09|231.89|232.75|230.55|0
1627929900000|2021-08-02 18:45:00|233.19|230.99|233.34|231.14|234.31|232.11|232.9|230.7|0
1627930200000|2021-08-02 18:50:00|233.19|230.99|233.34|231.14|233.64|231.44|232.45|230.25|0
1627930500000|2021-08-02 18:55:00|233.19|230.99|233.34|231.14|233.78|231.58|232.89|230.69|0
1627930800000|2021-08-02 19:00:00|233.48|231.28|233.19|230.99|234.23|232.03|232.67|230.47|0
1627931100000|2021-08-02 19:05:00|233.33|231.13|235.04|232.84|235.12|232.92|233.04|230.84|0
1627931400000|2021-08-02 19:10:00|234.82|232.62|235.41|233.21|235.56|233.36|234.22|232.02|0
1627931700000|2021-08-02 19:15:00|235.56|233.36|235.11|232.91|235.56|233.36|234.52|232.32|0
1627932000000|2021-08-02 19:20:00|234.96|232.76|236.45|234.25|236.53|234.33|234.96|232.76|0
1627932300000|2021-08-02 19:25:00|236.6|234.4|237.2|235|237.5|235.3|236.45|234.25|0
1627932600000|2021-08-02 19:30:00|237.05|234.85|237.96|235.76|239.46|237.26|235.89|233.69|0
1627932900000|2021-08-02 19:35:00|237.81|235.61|239.46|237.26|239.61|237.41|237.66|235.46|0
1627933200000|2021-08-02 19:40:00|239.76|237.56|240.96|238.76|240.96|238.76|239.01|236.81|0
1627933500000|2021-08-02 19:45:00|241.11|238.91|242.17|239.97|242.32|240.12|240.66|238.46|0
1627933800000|2021-08-02 19:50:00|242.02|239.82|242.04|239.84|242.77|240.57|239.76|237.56|0
1627934100000|2021-08-02 19:55:00|241.89|239.69|241.28|239.08|242.8|240.6|241.13|238.93|0
1627934400000|2021-08-02 20:00:00|241.13|238.93|240.53|238.33|241.13|238.93|239.63|237.43|0
1627934700000|2021-08-02 20:05:00|240.38|238.18|240.07|237.87|240.53|238.33|239.62|237.42|0
1627935000000|2021-08-02 20:10:00|239.92|237.72|239.32|237.12|239.92|237.72|238.87|236.67|0
1627935300000|2021-08-02 20:15:00|239.17|236.97|239.52|236.92|239.52|236.97|239.17|236.77|0
1627935600000|2021-08-02 20:20:00|239.37|236.77|239.52|236.92|239.52|236.92|239.22|236.62|0
1627935900000|2021-08-02 20:25:00|239.37|236.77|239.36|236.76|239.37|236.77|239.36|236.76|0
1627936200000|2021-08-02 20:30:00|239.51|236.91|239.51|236.91|239.51|236.91|239.36|236.76|0
1627937100000|2021-08-02 20:45:00|239.36|236.76|239.36|236.76|239.36|236.76|239.06|236.46|0
1627937400000|2021-08-02 20:50:00|239.21|236.61|239.05|236.45|239.21|236.61|239.05|236.45|0
1627937700000|2021-08-02 20:55:00|239.2|236.6|239.13|236.53|239.28|236.68|239.13|236.53|0
1627938000000|2021-08-02 21:00:00|239.29|236.69|239.26|236.66|239.31|236.71|239.05|236.45|0
1627938300000|2021-08-02 21:05:00|239.24|236.64|239.24|236.64|239.26|236.66|239.24|236.64|0
1627938600000|2021-08-02 21:10:00|239.35|236.75|239.28|236.68|239.39|236.79|239.28|236.68|0
1627938900000|2021-08-02 21:15:00|239.32|236.72|239.34|236.74|239.41|236.81|239.3|236.7|0
1627939200000|2021-08-02 21:20:00|239.43|236.83|239.58|236.98|239.58|236.98|239.39|236.79|0
1627939500000|2021-08-02 21:25:00|239.65|237.05|239.43|236.83|239.65|237.05|239.43|236.83|0
1627939800000|2021-08-02 21:30:00|239.36|236.76|239.29|236.69|239.49|236.89|239.2|236.6|0
1627940100000|2021-08-02 21:35:00|239.31|236.71|239.22|236.62|239.31|236.71|239.22|236.62|0
1627940400000|2021-08-02 21:40:00|239.31|236.71|239.33|236.73|239.38|236.78|239.05|236.45|0
1627940700000|2021-08-02 21:45:00|239.36|236.76|239.16|236.56|239.48|236.88|239.16|236.56|0
1627941000000|2021-08-02 21:50:00|239.29|236.69|239.2|236.6|239.29|236.69|239.2|236.6|0
1627941300000|2021-08-02 21:55:00|239.16|236.56|239.35|236.75|239.35|236.75|239.16|236.56|0
1627941600000|2021-08-02 22:00:00|238.96|236.36|239.63|237.03|239.63|237.03|238.88|236.28|0
1627941900000|2021-08-02 22:05:00|239.48|236.88|238.87|236.27|239.63|237.03|238.72|236.12|0
1627942200000|2021-08-02 22:10:00|238.72|236.12|238.72|236.12|238.72|236.12|238.57|235.97|0
1627942500000|2021-08-02 22:15:00|238.65|236.05|238.72|236.12|238.95|236.35|238.57|235.97|0
1627942800000|2021-08-02 22:20:00|238.57|235.97|238.72|236.12|238.72|236.12|238.57|235.97|0
1627943100000|2021-08-02 22:25:00|238.57|235.97|239.39|236.79|239.47|236.87|238.57|235.97|0
1627943400000|2021-08-02 22:30:00|239.02|236.42|238.26|235.66|239.02|236.42|238.26|235.66|0
1627943700000|2021-08-02 22:35:00|238.11|235.51|238.56|235.96|238.56|235.96|238.11|235.51|0
1627944000000|2021-08-02 22:40:00|238.41|235.81|238.04|235.44|238.41|235.81|237.96|235.36|0
1627944300000|2021-08-02 22:45:00|237.96|235.36|236.91|234.31|237.96|235.36|236.62|234.02|0
1627944600000|2021-08-02 22:50:00|237.06|234.46|236.91|234.31|237.06|234.46|236.61|234.01|0
1627944900000|2021-08-02 22:55:00|237.06|234.46|237.36|234.76|237.51|234.91|236.91|234.31|0
1627945200000|2021-08-02 23:00:00|237.21|234.61|237.5|234.9|237.5|234.9|237.06|234.46|0
1627945500000|2021-08-02 23:05:00|237.58|234.98|237.65|235.05|237.95|235.35|237.5|234.9|0
1627945800000|2021-08-02 23:10:00|237.5|234.9|237.35|234.75|237.65|235.05|237.35|234.75|0
1627946100000|2021-08-02 23:15:00|237.5|234.9|237.35|234.75|237.65|235.05|237.35|234.75|0
1627946400000|2021-08-02 23:20:00|237.5|234.9|237.2|234.6|237.65|235.05|237.2|234.6|0
1627946700000|2021-08-02 23:25:00|237.35|234.75|237.64|235.04|237.79|235.19|237.27|234.67|0
1627947000000|2021-08-02 23:30:00|237.49|234.89|237.27|234.67|237.79|235.19|237.04|234.44|0
1627947300000|2021-08-02 23:35:00|237.34|234.74|238.09|235.49|238.09|235.49|237.04|234.44|0
1627947600000|2021-08-02 23:40:00|238.02|235.42|238.84|236.24|239.21|236.61|237.87|235.27|0
1627947900000|2021-08-02 23:45:00|238.91|236.31|238.53|235.93|238.99|236.39|238.09|235.49|0
1627948200000|2021-08-02 23:50:00|238.68|236.08|237.63|235.03|238.68|236.08|237.48|234.88|0
1627948500000|2021-08-02 23:55:00|237.71|235.11|237.48|234.88|237.78|235.18|237.33|234.73|0
1627948800000|2021-08-03 00:00:00|237.63|235.03|235.1|232.5|237.63|235.03|235.1|232.5|0
1627949100000|2021-08-03 00:05:00|234.95|232.35|235.39|232.79|235.54|232.94|234.8|232.2|0
1627949400000|2021-08-03 00:10:00|235.24|232.64|234.8|232.2|235.39|232.79|234.5|231.9|0
1627949700000|2021-08-03 00:15:00|234.65|232.05|235.09|232.49|235.09|232.49|234.5|231.9|0
1627950000000|2021-08-03 00:20:00|234.94|232.34|234.64|232.04|235.09|232.49|233.75|231.15|0
1627950300000|2021-08-03 00:25:00|234.49|231.89|234.2|231.6|234.64|232.04|233.31|230.71|0
1627950600000|2021-08-03 00:30:00|234.27|231.67|234.34|231.74|234.49|231.89|234.05|231.45|0
1627950900000|2021-08-03 00:35:00|234.19|231.59|234.19|231.59|234.34|231.74|233.9|231.3|0
1627951200000|2021-08-03 00:40:00|234.04|231.44|234.93|232.33|234.93|232.33|234.04|231.44|0
1627951500000|2021-08-03 00:45:00|234.78|232.18|234.93|232.33|234.93|232.33|234.49|231.89|0
1627951800000|2021-08-03 00:50:00|235.08|232.48|234.78|232.18|235.22|232.62|234.48|231.88|0
1627952100000|2021-08-03 00:55:00|234.93|232.33|234.93|232.33|234.93|232.33|234.71|232.11|0
1627952400000|2021-08-03 01:00:00|234.78|232.18|234.92|232.32|234.92|232.32|234.56|231.96|0
1627952700000|2021-08-03 01:05:00|235.07|232.47|234.92|232.32|235.22|232.62|234.77|232.17|0
1627953000000|2021-08-03 01:10:00|235.07|232.47|235.96|233.36|236.11|233.51|234.92|232.32|0
1627953300000|2021-08-03 01:15:00|236.11|233.51|236.7|234.1|237.6|235|235.96|233.36|0
1627953600000|2021-08-03 01:20:00|236.55|233.95|236.7|234.1|236.85|234.25|236.25|233.65|0
1627953900000|2021-08-03 01:25:00|236.85|234.25|236.85|234.25|237.45|234.85|236.55|233.95|0
1627954200000|2021-08-03 01:30:00|236.7|234.1|238.19|235.59|238.49|235.89|236.7|234.1|0
1627954500000|2021-08-03 01:35:00|238.34|235.74|237.74|235.14|238.34|235.74|237.14|234.54|0
1627954800000|2021-08-03 01:40:00|237.59|234.99|238.49|235.89|239.54|236.94|237.59|234.99|0
1627955100000|2021-08-03 01:45:00|238.64|236.04|238.19|235.59|238.94|236.34|237.89|235.29|0
1627955400000|2021-08-03 01:50:00|238.34|235.74|238.48|235.88|238.78|236.18|237.88|235.28|0
1627955700000|2021-08-03 01:55:00|238.63|236.03|238.33|235.73|238.78|236.18|238.18|235.58|0
1627956000000|2021-08-03 02:00:00|238.48|235.88|239.98|237.38|240.43|237.83|238.33|235.73|0
1627956300000|2021-08-03 02:05:00|240.13|237.53|238.33|235.73|240.13|237.53|238.33|235.73|0
1627956600000|2021-08-03 02:10:00|238.48|235.88|238.92|236.32|239.07|236.47|238.33|235.73|0
1627956900000|2021-08-03 02:15:00|239.07|236.47|239.22|236.62|239.52|236.92|238.32|235.72|0
1627957200000|2021-08-03 02:20:00|239.3|236.7|239.07|236.47|239.37|236.77|238.77|236.17|0
1627957500000|2021-08-03 02:25:00|239.15|236.55|238.92|236.32|239.52|236.92|238.47|235.87|0
1627957800000|2021-08-03 02:30:00|239.07|236.47|238.77|236.17|239.67|237.07|238.47|235.87|0
1627958100000|2021-08-03 02:35:00|238.69|236.09|239.21|236.61|239.52|236.92|238.47|235.87|0
1627958400000|2021-08-03 02:40:00|239.06|236.46|238.99|236.39|239.66|237.06|238.91|236.31|0
1627958700000|2021-08-03 02:45:00|239.06|236.46|238.91|236.31|239.36|236.76|238.46|235.86|0
1627959000000|2021-08-03 02:50:00|238.76|236.16|238.61|236.01|238.91|236.31|238.61|236.01|0
1627959300000|2021-08-03 02:55:00|238.76|236.16|238.76|236.16|239.06|236.46|238.46|235.86|0
1627959600000|2021-08-03 03:00:00|238.91|236.31|237.86|235.26|239.06|236.46|237.86|235.26|0
1627959900000|2021-08-03 03:05:00|238.01|235.41|236.81|234.21|238.01|235.41|236.81|234.21|0
1627960200000|2021-08-03 03:10:00|236.66|234.06|236.06|233.46|237.11|234.51|236.06|233.46|0
1627960500000|2021-08-03 03:15:00|236.21|233.61|236.5|233.9|236.65|234.05|236.06|233.46|0
1627960800000|2021-08-03 03:20:00|236.43|233.83|236.5|233.9|236.65|234.05|236.06|233.46|0
1627961100000|2021-08-03 03:25:00|236.43|233.83|236.65|234.05|236.65|234.05|235.91|233.31|0
1627961400000|2021-08-03 03:30:00|236.5|233.9|236.2|233.6|236.65|234.05|235.9|233.3|0
1627961700000|2021-08-03 03:35:00|236.35|233.75|236.2|233.6|236.65|234.05|236.2|233.6|0
1627962000000|2021-08-03 03:40:00|236.28|233.68|236.49|233.89|236.64|234.04|236.2|233.6|0
1627962300000|2021-08-03 03:45:00|236.35|233.75|236.49|233.89|236.49|233.89|236.05|233.45|0
1627962600000|2021-08-03 03:50:00|236.34|233.74|236.64|234.04|236.64|234.04|236.34|233.74|0
1627962900000|2021-08-03 03:55:00|236.72|234.12|236.94|234.34|237.31|234.71|236.72|234.12|0
1627963200000|2021-08-03 04:00:00|237.09|234.49|237.23|234.63|237.46|234.86|237.08|234.48|0
1627963500000|2021-08-03 04:05:00|237.38|234.78|236.93|234.33|237.53|234.93|236.78|234.18|0
1627963800000|2021-08-03 04:10:00|237.01|234.41|237.23|234.63|237.53|234.93|236.93|234.33|0
1627964100000|2021-08-03 04:15:00|237.38|234.78|236.63|234.03|237.38|234.78|236.63|234.03|0
1627964400000|2021-08-03 04:20:00|236.71|234.11|237.37|234.77|237.38|234.78|236.63|234.03|0
1627964700000|2021-08-03 04:25:00|237.22|234.62|237.52|234.92|237.52|234.92|237.07|234.47|0
1627965000000|2021-08-03 04:30:00|237.37|234.77|236.47|233.87|237.37|234.77|236.03|233.43|0
1627965300000|2021-08-03 04:35:00|236.4|233.8|236.47|233.87|236.47|233.87|236.25|233.65|0
1627965600000|2021-08-03 04:40:00|236.4|233.8|236.32|233.72|236.47|233.87|236.02|233.42|0
1627965900000|2021-08-03 04:45:00|236.25|233.65|236.47|233.87|236.47|233.87|236.02|233.42|0
1627966200000|2021-08-03 04:50:00|236.77|234.17|235.95|233.35|236.77|234.17|235.87|233.27|0
1627966500000|2021-08-03 04:55:00|236.02|233.42|236.02|233.42|236.17|233.57|235.87|233.27|0
1627966800000|2021-08-03 05:00:00|235.87|233.27|234.68|232.08|236.02|233.42|234.38|231.78|0
1627967100000|2021-08-03 05:05:00|234.83|232.23|234.38|231.78|235.05|232.45|233.93|231.33|0
1627967400000|2021-08-03 05:10:00|234.31|231.71|234.38|231.78|234.67|232.07|233.93|231.33|0
1627967700000|2021-08-03 05:15:00|234.45|231.85|234.9|232.3|235.27|232.67|234.23|231.63|0
1627968000000|2021-08-03 05:20:00|234.82|232.22|234.52|231.92|234.97|232.37|233.93|231.33|0
1627968300000|2021-08-03 05:25:00|234.37|231.77|234.22|231.62|234.67|232.07|234.22|231.62|0
1627968600000|2021-08-03 05:30:00|234.15|231.55|234.81|232.21|235.11|232.51|234.07|231.47|0
1627968900000|2021-08-03 05:35:00|234.66|232.06|234.81|232.21|235.11|232.51|234.37|231.77|0
1627969200000|2021-08-03 05:40:00|234.96|232.36|233.62|231.02|235.11|232.51|233.62|231.02|0
1627969500000|2021-08-03 05:45:00|233.47|230.87|233.03|230.43|233.47|230.87|233.03|230.43|0
1627969800000|2021-08-03 05:50:00|233.1|230.5|233.47|230.87|233.62|231.02|233.02|230.42|0
1627970100000|2021-08-03 05:55:00|233.55|230.95|233.47|230.87|233.91|231.31|233.32|230.72|0
1627970400000|2021-08-03 06:00:00|233.32|230.72|232.57|229.97|233.62|231.02|232.13|229.53|0
1627970700000|2021-08-03 06:05:00|232.72|230.12|232.42|229.82|232.87|230.27|232.13|229.53|0
1627971000000|2021-08-03 06:10:00|232.35|229.75|232.87|230.27|232.87|230.27|232.13|229.53|0
1627971300000|2021-08-03 06:15:00|232.72|230.12|233.31|230.71|233.39|230.79|232.72|230.12|0
1627971600000|2021-08-03 06:20:00|233.46|230.86|233.31|230.71|233.54|230.94|233.01|230.41|0
1627971900000|2021-08-03 06:25:00|233.39|230.79|233.75|231.15|234.05|231.45|233.39|230.79|0
1627972200000|2021-08-03 06:30:00|233.6|231|233.75|231.15|233.9|231.3|233.31|230.71|0
1627972500000|2021-08-03 06:35:00|233.6|231|233.75|231.15|233.83|231.23|233.45|230.85|0
1627972800000|2021-08-03 06:40:00|233.68|231.08|233.75|231.15|233.9|231.3|233.45|230.85|0
1627973100000|2021-08-03 06:45:00|233.6|231|232.7|230.1|233.6|231|232.56|229.96|0
1627973400000|2021-08-03 06:50:00|232.78|230.18|232.7|230.1|232.85|230.25|232.55|229.95|0
1627973700000|2021-08-03 06:55:00|232.55|229.95|232.85|230.25|233.29|230.69|232.26|229.66|0
1627974000000|2021-08-03 07:00:00|232.4|229.8|232.37|229.77|235.18|232.58|231.47|228.87|0
1627974300000|2021-08-03 07:05:00|232.31|230.11|232.76|230.56|232.84|230.64|231.27|229.07|0
1627974600000|2021-08-03 07:10:00|232.84|230.64|233.2|231|234.1|231.9|232.61|230.41|0
1627974900000|2021-08-03 07:15:00|233.06|230.86|231.34|229.14|233.06|230.86|231.12|228.92|0
1627975200000|2021-08-03 07:20:00|231.42|229.22|231.95|229.75|232.6|230.4|231.06|228.86|0
1627975500000|2021-08-03 07:25:00|231.8|229.6|231.5|229.3|232.4|230.2|230.91|228.71|0
1627975800000|2021-08-03 07:30:00|231.65|229.45|229.57|227.37|231.65|229.45|229.27|227.07|0
1627976100000|2021-08-03 07:35:00|229.42|227.22|229.72|227.52|230.01|227.81|228.83|226.63|0
1627976400000|2021-08-03 07:40:00|229.79|227.59|230.16|227.96|230.16|227.96|228.68|226.48|0
1627976700000|2021-08-03 07:45:00|230.09|227.89|229.42|227.22|230.45|228.25|229.27|227.07|0
1627977000000|2021-08-03 07:50:00|229.27|227.07|229.41|227.21|229.41|227.21|228.23|226.03|0
1627977300000|2021-08-03 07:55:00|229.27|227.07|230|227.8|230|227.8|229.27|227.07|0
1627977600000|2021-08-03 08:00:00|229.86|227.66|229.85|227.65|230|227.8|229.34|227.14|0
1627977900000|2021-08-03 08:05:00|229.93|227.73|230.08|227.88|230.15|227.95|229.41|227.21|0
1627978200000|2021-08-03 08:10:00|229.85|227.65|230.74|228.54|230.82|228.62|229.7|227.5|0
1627978500000|2021-08-03 08:15:00|230.89|228.69|230.74|228.54|230.89|228.69|230.44|228.24|0
1627978800000|2021-08-03 08:20:00|230.59|228.39|230.59|228.39|231.03|228.83|230.59|228.39|0
1627979100000|2021-08-03 08:25:00|230.74|228.54|230.73|228.53|231.03|228.83|230.44|228.24|0
1627979400000|2021-08-03 08:30:00|230.88|228.68|229.47|227.27|231.03|228.83|229.32|227.12|0
1627979700000|2021-08-03 08:35:00|229.55|227.35|229.91|227.71|229.91|227.71|229.32|227.12|0
1627980000000|2021-08-03 08:40:00|230.06|227.86|230.36|228.16|230.51|228.31|230.06|227.86|0
1627980300000|2021-08-03 08:45:00|230.21|228.01|229.61|227.41|230.21|228.01|229.47|227.27|0
1627980600000|2021-08-03 08:50:00|229.69|227.49|230.06|227.86|230.21|228.01|229.69|227.49|0
1627980900000|2021-08-03 08:55:00|229.98|227.78|228.87|226.67|230.06|227.86|228.87|226.67|0
1627981200000|2021-08-03 09:00:00|229.02|226.82|229.01|226.81|229.31|227.11|228.42|226.22|0
1627981500000|2021-08-03 09:05:00|229.16|226.96|229.6|227.4|229.75|227.55|229.01|226.81|0
1627981800000|2021-08-03 09:10:00|229.68|227.48|230.2|228|230.42|228.22|229.31|227.11|0
1627982100000|2021-08-03 09:15:00|230.49|228.29|230.64|228.44|230.64|228.44|230.05|227.85|0
1627982400000|2021-08-03 09:20:00|230.49|228.29|231.01|228.81|231.24|229.04|230.49|228.29|0
1627982700000|2021-08-03 09:25:00|230.94|228.74|229.89|227.69|230.94|228.74|229.89|227.69|0
1627983000000|2021-08-03 09:30:00|230.04|227.84|229.15|226.95|230.04|227.84|229|226.8|0
1627983300000|2021-08-03 09:35:00|229|226.8|228.26|226.06|229.3|227.1|228.11|225.91|0
1627983600000|2021-08-03 09:40:00|228.11|225.91|228.7|226.5|229.15|226.95|228.11|225.91|0
1627983900000|2021-08-03 09:45:00|228.63|226.43|229.59|227.39|229.59|227.39|228.55|226.35|0
1627984200000|2021-08-03 09:50:00|229.44|227.24|229.22|227.02|229.59|227.39|229.14|226.94|0
1627984500000|2021-08-03 09:55:00|229.29|227.09|228.84|226.64|229.29|227.09|228.55|226.35|0
1627984800000|2021-08-03 10:00:00|228.99|226.79|228.55|226.35|229.07|226.87|228.55|226.35|0
1627985100000|2021-08-03 10:05:00|228.4|226.2|228.4|226.2|228.69|226.49|228.4|226.2|0
1627985400000|2021-08-03 10:10:00|228.25|226.05|228.39|226.19|228.69|226.49|228.25|226.05|0
1627985700000|2021-08-03 10:15:00|228.54|226.34|228.39|226.19|228.54|226.34|227.8|225.6|0
1627986000000|2021-08-03 10:20:00|228.32|226.12|228.17|225.97|228.39|226.19|227.8|225.6|0
1627986300000|2021-08-03 10:25:00|228.09|225.89|228.54|226.34|228.54|226.34|227.95|225.75|0
1627986600000|2021-08-03 10:30:00|228.39|226.19|228.68|226.48|228.83|226.63|228.39|226.19|0
1627986900000|2021-08-03 10:35:00|228.53|226.33|227.79|225.59|228.53|226.33|227.79|225.59|0
1627987200000|2021-08-03 10:40:00|227.65|225.45|228.09|225.89|228.09|225.89|227.64|225.44|0
1627987500000|2021-08-03 10:45:00|227.94|225.74|228.31|226.11|228.68|226.48|227.94|225.74|0
1627987800000|2021-08-03 10:50:00|228.23|226.03|228.53|226.33|228.67|226.47|228.08|225.88|0
1627988100000|2021-08-03 10:55:00|228.38|226.18|227.93|225.73|228.38|226.18|227.93|225.73|0
1627988400000|2021-08-03 11:00:00|228.08|225.88|228.37|226.17|228.67|226.47|228.08|225.88|0
1627988700000|2021-08-03 11:05:00|228.45|226.25|228.52|226.32|228.67|226.47|228.37|226.17|0
1627989000000|2021-08-03 11:10:00|228.67|226.47|229.11|226.91|229.11|226.91|228.37|226.17|0
1627989300000|2021-08-03 11:15:00|228.96|226.76|229.55|227.35|229.7|227.5|228.96|226.76|0
1627989600000|2021-08-03 11:20:00|229.7|227.5|229.4|227.2|229.7|227.5|229.11|226.91|0
1627989900000|2021-08-03 11:25:00|229.25|227.05|228.96|226.76|229.25|227.05|228.66|226.46|0
1627990200000|2021-08-03 11:30:00|228.81|226.61|229.1|226.9|229.1|226.9|228.66|226.46|0
1627990500000|2021-08-03 11:35:00|228.95|226.75|229.1|226.9|229.1|226.9|228.81|226.61|0
1627990800000|2021-08-03 11:40:00|229.25|227.05|228.43|226.23|229.25|227.05|228.36|226.16|0
1627991100000|2021-08-03 11:45:00|228.36|226.16|228.5|226.3|228.51|226.31|228.21|226.01|0
1627991400000|2021-08-03 11:50:00|228.36|226.16|228.35|226.15|228.43|226.23|228.35|226.15|0
1627991700000|2021-08-03 11:55:00|228.21|226.01|228.35|226.15|228.5|226.3|228.21|226.01|0
1627992000000|2021-08-03 12:00:00|228.5|226.3|228.79|226.59|228.79|226.59|228.2|226|0
1627992300000|2021-08-03 12:05:00|228.65|226.45|229.53|227.33|229.68|227.48|228.65|226.45|0
1627992600000|2021-08-03 12:10:00|229.68|227.48|230.12|227.92|230.27|228.07|229.38|227.18|0
1627992900000|2021-08-03 12:15:00|229.98|227.78|232.06|229.86|232.06|229.86|229.83|227.63|0
1627993200000|2021-08-03 12:20:00|232.21|230.01|234|231.8|234.3|232.1|231.91|229.71|0
1627993500000|2021-08-03 12:25:00|233.85|231.65|234|231.8|234.15|231.95|232.95|230.75|0
1627993800000|2021-08-03 12:30:00|234.15|231.95|232.65|230.45|234.15|231.95|232.65|230.45|0
1627994100000|2021-08-03 12:35:00|232.8|230.6|233.55|231.35|233.7|231.5|232.8|230.6|0
1627994400000|2021-08-03 12:40:00|233.4|231.2|232.95|230.75|233.55|231.35|232.65|230.45|0
1627994700000|2021-08-03 12:45:00|233.1|230.9|233.39|231.19|233.55|231.35|232.72|230.52|0
1627995000000|2021-08-03 12:50:00|233.24|231.04|232.19|229.99|233.24|231.04|232.19|229.99|0
1627995300000|2021-08-03 12:55:00|232.34|230.14|231|228.8|232.34|230.14|231|228.8|0
1627995600000|2021-08-03 13:00:00|231.15|228.95|231.82|229.62|232.04|229.84|231|228.8|0
1627995900000|2021-08-03 13:05:00|231.74|229.54|233.54|231.34|233.54|231.34|231.74|229.54|0
1627996200000|2021-08-03 13:10:00|233.39|231.19|233.08|230.88|233.54|231.34|232.79|230.59|0
1627996500000|2021-08-03 13:15:00|233.23|231.03|233.53|231.33|233.83|231.63|233.08|230.88|0
1627996800000|2021-08-03 13:20:00|233.38|231.18|232.48|230.28|233.53|231.33|232.48|230.28|0
1627997100000|2021-08-03 13:25:00|232.33|230.13|232.63|230.43|233.08|230.88|232.18|229.98|0
1627997400000|2021-08-03 13:30:00|232.78|230.58|234.43|232.23|235.93|233.73|231.28|229.08|0
1627997700000|2021-08-03 13:35:00|234.58|232.38|235.93|233.73|236.84|234.64|234.28|232.08|0
1627998000000|2021-08-03 13:40:00|236.08|233.88|238.05|235.85|238.66|236.46|235.48|233.28|0
1627998300000|2021-08-03 13:45:00|238.5|236.3|241.66|239.46|241.66|239.46|235.9|233.7|0
1627998600000|2021-08-03 13:50:00|241.96|239.76|244.61|242.41|244.61|242.41|241.35|239.15|0
1627998900000|2021-08-03 13:55:00|244.77|242.57|246.53|244.33|247.07|244.87|244.61|242.41|0
1627999200000|2021-08-03 14:00:00|246.45|244.25|243.84|241.64|246.61|244.41|242.62|240.42|0
1627999500000|2021-08-03 14:05:00|244|241.8|247.53|245.33|247.53|245.33|243.38|241.18|0
1627999800000|2021-08-03 14:10:00|247.22|245.02|246.86|244.66|248.3|246.1|246.09|243.89|0
1628000100000|2021-08-03 14:15:00|247.09|244.89|241.5|239.3|247.63|245.43|241.5|239.3|0
1628000400000|2021-08-03 14:20:00|241.19|238.99|236.18|233.98|243.19|240.99|236.03|233.83|0
1628000700000|2021-08-03 14:25:00|236.33|234.13|236.93|234.73|237.38|235.18|236.18|233.98|0
1628001000000|2021-08-03 14:30:00|237.08|234.88|241.03|238.83|241.18|238.98|236.93|234.73|0
1628001300000|2021-08-03 14:35:00|240.87|238.67|238.89|236.69|241.94|239.74|238.29|236.09|0
1628001600000|2021-08-03 14:40:00|239.2|237|239.35|237.15|239.8|237.6|237.08|234.88|0
1628001900000|2021-08-03 14:45:00|238.89|236.69|236.47|234.27|241.02|238.82|236.17|233.97|0
1628002200000|2021-08-03 14:50:00|236.17|233.97|238.75|236.55|238.75|236.55|235.11|232.91|0
1628002500000|2021-08-03 14:55:00|238.6|236.4|239.81|237.61|240.26|238.06|237.84|235.64|0
1628002800000|2021-08-03 15:00:00|240.26|238.06|239.8|237.6|240.26|238.06|237.24|235.04|0
1628003100000|2021-08-03 15:05:00|239.96|237.76|239.2|237|241.17|238.97|238.29|236.09|0
1628003400000|2021-08-03 15:10:00|239.35|237.15|240.1|237.9|240.56|238.36|238.29|236.09|0
1628003700000|2021-08-03 15:15:00|239.65|237.45|241.93|239.73|242.08|239.88|239.04|236.84|0
1628004000000|2021-08-03 15:20:00|241.78|239.58|242.14|239.94|242.75|240.55|240.4|238.2|0
1628004300000|2021-08-03 15:25:00|242.22|240.02|239.19|236.99|243.51|241.31|239.11|236.91|0
1628004600000|2021-08-03 15:30:00|239.11|236.91|236.41|234.21|239.19|236.99|235.81|233.61|0
1628004900000|2021-08-03 15:35:00|236.11|233.91|235.95|233.75|236.85|234.65|235.51|233.31|0
1628005200000|2021-08-03 15:40:00|235.81|233.61|226.16|223.96|235.95|233.75|225.43|223.23|0
1628005500000|2021-08-03 15:45:00|226.6|224.4|226.75|224.55|227.19|224.99|225.72|223.52|0
1628005800000|2021-08-03 15:50:00|226.46|224.26|226.6|224.4|227.04|224.84|225.28|223.08|0
1628006100000|2021-08-03 15:55:00|226.31|224.11|225.28|223.08|226.31|224.11|224.55|222.35|0
1628006400000|2021-08-03 16:00:00|225.13|222.93|224.84|222.64|225.57|223.37|224.54|222.34|0
1628006700000|2021-08-03 16:05:00|224.77|222.57|226.15|223.95|226.15|223.95|224.77|222.57|0
1628007000000|2021-08-03 16:10:00|226.3|224.1|226.89|224.69|226.89|224.69|226.01|223.81|0
1628007300000|2021-08-03 16:15:00|226.74|224.54|228.51|226.31|228.51|226.31|225.86|223.66|0
1628007600000|2021-08-03 16:20:00|228.36|226.16|228.65|226.45|228.65|226.45|227.47|225.27|0
1628007900000|2021-08-03 16:25:00|228.8|226.6|227.91|225.71|228.95|226.75|227.91|225.71|0
1628008200000|2021-08-03 16:30:00|228.06|225.86|226.58|224.38|228.5|226.3|226.58|224.38|0
1628008500000|2021-08-03 16:35:00|226.44|224.24|225.55|223.35|226.58|224.38|225.41|223.21|0
1628008800000|2021-08-03 16:40:00|225.48|223.28|225.99|223.79|226.29|224.09|225.11|222.91|0
1628009100000|2021-08-03 16:45:00|225.85|223.65|226.14|223.94|226.28|224.08|225.55|223.35|0
1628009400000|2021-08-03 16:50:00|226.07|223.87|226.28|224.08|226.87|224.67|226.07|223.87|0
1628009700000|2021-08-03 16:55:00|226.14|223.94|224.81|222.61|226.14|223.94|224.81|222.61|0
1628010000000|2021-08-03 17:00:00|224.67|222.47|223.21|221.01|224.81|222.61|222.91|220.71|0
1628010300000|2021-08-03 17:05:00|223.06|220.86|222.33|220.13|223.06|220.86|221.89|219.69|0
1628010600000|2021-08-03 17:10:00|222.18|219.98|222.33|220.13|223.35|221.15|222.18|219.98|0
1628010900000|2021-08-03 17:15:00|222.26|220.06|222.76|220.56|222.76|220.56|222.04|219.84|0
1628011200000|2021-08-03 17:20:00|222.47|220.27|223.05|220.85|223.42|221.22|222.33|220.13|0
1628011500000|2021-08-03 17:25:00|223.2|221|223.05|220.85|223.49|221.29|222.76|220.56|0
1628011800000|2021-08-03 17:30:00|222.9|220.7|222.32|220.12|223.19|220.99|222.03|219.83|0
1628012100000|2021-08-03 17:35:00|222.47|220.27|223.34|221.14|223.63|221.43|222.32|220.12|0
1628012400000|2021-08-03 17:40:00|223.19|220.99|223.63|221.43|223.63|221.43|222.9|220.7|0
1628012700000|2021-08-03 17:45:00|223.77|221.57|223.04|220.84|223.77|221.57|222.9|220.7|0
1628013000000|2021-08-03 17:50:00|222.9|220.7|222.31|220.11|223.04|220.84|222.17|219.97|0
1628013300000|2021-08-03 17:55:00|222.17|219.97|222.46|220.26|222.6|220.4|222.02|219.82|0
1628013600000|2021-08-03 18:00:00|222.31|220.11|222.74|220.54|224.2|222|221.87|219.67|0
1628013900000|2021-08-03 18:05:00|222.89|220.69|221.87|219.67|223.18|220.98|221.72|219.52|0
1628014200000|2021-08-03 18:10:00|221.8|219.6|221|218.8|221.87|219.67|219.84|217.64|0
1628014500000|2021-08-03 18:15:00|221.14|218.94|220.56|218.36|221.29|219.09|220.27|218.07|0
1628014800000|2021-08-03 18:20:00|220.64|218.44|221.28|219.08|221.43|219.23|220.42|218.22|0
1628015100000|2021-08-03 18:25:00|221.14|218.94|220.63|218.43|221.28|219.08|220.27|218.07|0
1628015400000|2021-08-03 18:30:00|220.56|218.36|220.99|218.79|221.13|218.93|220.12|217.92|0
1628015700000|2021-08-03 18:35:00|220.85|218.65|220.7|218.5|221.21|219.01|220.56|218.36|0
1628016000000|2021-08-03 18:40:00|220.55|218.35|220.53|218.33|222.92|220.72|220.38|218.18|0
1628016300000|2021-08-03 18:45:00|220.38|218.18|222.84|220.64|222.84|220.64|220.38|218.18|0
1628016600000|2021-08-03 18:50:00|222.41|220.21|221.97|219.77|222.41|220.21|221.53|219.33|0
1628016900000|2021-08-03 18:55:00|221.82|219.62|221.1|218.9|221.82|219.62|220.52|218.32|0
1628017200000|2021-08-03 19:00:00|220.81|218.61|220.23|218.03|220.95|218.75|220.08|217.88|0
1628017500000|2021-08-03 19:05:00|220.37|218.17|219.36|217.16|220.52|218.32|218.5|216.3|0
1628017800000|2021-08-03 19:10:00|219.29|217.09|220.08|217.88|220.8|218.6|219.07|216.87|0
1628018100000|2021-08-03 19:15:00|219.94|217.74|219.36|217.16|219.94|217.74|218.78|216.58|0
1628018400000|2021-08-03 19:20:00|219.43|217.23|218.35|216.15|219.64|217.44|218.35|216.15|0
1628018700000|2021-08-03 19:25:00|218.21|216.01|218.78|216.58|218.78|216.58|218.2|216|0
1628019000000|2021-08-03 19:30:00|218.92|216.72|218.06|215.86|218.92|216.72|217.77|215.57|0
1628019300000|2021-08-03 19:35:00|218.2|216|218.92|216.72|219.06|216.86|217.84|215.64|0
1628019600000|2021-08-03 19:40:00|219.06|216.86|219.78|217.58|219.78|217.58|218.34|216.14|0
1628019900000|2021-08-03 19:45:00|219.92|217.72|219.49|217.29|220.07|217.87|219.06|216.86|0
1628020200000|2021-08-03 19:50:00|218.7|216.5|218.48|216.28|220.35|218.15|218.34|216.14|0
1628020500000|2021-08-03 19:55:00|218.62|216.42|216.76|214.56|219.05|216.85|216.76|214.56|0
1628020800000|2021-08-03 20:00:00|216.9|214.7|219.48|217.28|220.05|217.85|216.9|214.7|0
1628021100000|2021-08-03 20:05:00|219.62|217.42|220.19|217.99|220.19|217.99|218.76|216.56|0
1628021400000|2021-08-03 20:10:00|220.34|218.14|220.91|218.71|220.91|218.71|220.05|217.85|0
1628021700000|2021-08-03 20:15:00|220.25|217.65|220.1|217.5|220.39|217.79|219.81|217.21|0
1628022000000|2021-08-03 20:20:00|219.96|217.36|219.96|217.36|219.96|217.36|219.81|217.21|0
1628022300000|2021-08-03 20:25:00|220.1|217.5|219.95|217.35|220.1|217.5|219.95|217.35|0
1628022600000|2021-08-03 20:30:00|220.1|217.5|220.24|217.64|220.53|217.93|220.1|217.5|0
1628022900000|2021-08-03 20:35:00|220.09|217.49|219.95|217.35|220.09|217.49|219.74|217.14|0
1628023200000|2021-08-03 20:40:00|219.8|217.2|220.09|217.49|220.24|217.64|219.66|217.06|0
1628023500000|2021-08-03 20:45:00|220.02|217.42|221.24|218.64|221.24|218.64|219.66|217.06|0
1628023800000|2021-08-03 20:50:00|221.1|218.5|221.53|218.93|221.53|218.93|220.81|218.21|0
1628024100000|2021-08-03 20:55:00|221.39|218.79|221.35|218.75|221.46|218.86|220.95|218.35|0
1628024400000|2021-08-03 21:00:00|221.16|218.56|221.22|218.62|221.37|218.77|221.16|218.56|0
1628024700000|2021-08-03 21:05:00|221.16|218.56|221.2|218.6|221.24|218.64|221.16|218.56|0
1628025000000|2021-08-03 21:10:00|221.22|218.62|221.49|218.89|221.59|218.99|221.22|218.62|0
1628025300000|2021-08-03 21:15:00|221.47|218.87|221.34|218.74|221.49|218.89|221.3|218.7|0
1628025600000|2021-08-03 21:20:00|221.32|218.72|221.32|218.72|221.4|218.8|221.17|218.57|0
1628025900000|2021-08-03 21:25:00|221.34|218.74|221.31|218.71|221.34|218.74|221.23|218.63|0
1628026200000|2021-08-03 21:30:00|221.29|218.69|221.34|218.74|221.48|218.88|221.16|218.56|0
1628026500000|2021-08-03 21:35:00|221.33|218.73|221.39|218.79|221.39|218.79|221.31|218.71|0
1628026800000|2021-08-03 21:40:00|221.31|218.71|221.31|218.71|221.31|218.71|221.31|218.71|0
1628027100000|2021-08-03 21:45:00|221.22|218.62|221.31|218.71|221.33|218.73|221.22|218.62|0
1628027400000|2021-08-03 21:50:00|221.28|218.68|221.2|218.6|221.28|218.68|221.18|218.58|0
1628027700000|2021-08-03 21:55:00|221.18|218.58|221.13|218.53|221.2|218.6|221.09|218.49|0
1628028000000|2021-08-03 22:00:00|220.86|218.26|219.77|217.17|220.86|218.26|219.48|216.88|0
1628028300000|2021-08-03 22:05:00|219.63|217.03|220.49|217.89|220.49|217.89|219.63|217.03|0
1628028600000|2021-08-03 22:10:00|220.34|217.74|220.05|217.45|220.63|218.03|220.05|217.45|0
1628028900000|2021-08-03 22:15:00|220.34|217.74|220.27|217.67|220.49|217.89|220.2|217.6|0
1628029200000|2021-08-03 22:20:00|220.34|217.74|220.05|217.45|220.34|217.74|219.91|217.31|0
1628029500000|2021-08-03 22:25:00|220.19|217.59|219.9|217.3|220.19|217.59|219.76|217.16|0
1628029800000|2021-08-03 22:30:00|220.05|217.45|220.62|218.02|220.62|218.02|219.9|217.3|0
1628030100000|2021-08-03 22:35:00|220.48|217.88|220.77|218.17|220.91|218.31|220.33|217.73|0
1628030400000|2021-08-03 22:40:00|220.91|218.31|220.76|218.16|221.05|218.45|220.62|218.02|0
1628030700000|2021-08-03 22:45:00|220.62|218.02|220.47|217.87|220.62|218.02|220.33|217.73|0
1628031000000|2021-08-03 22:50:00|220.62|218.02|220.33|217.73|220.62|218.02|220.18|217.58|0
1628031300000|2021-08-03 22:55:00|220.47|217.87|220.61|218.01|220.61|218.01|220.33|217.73|0
1628031600000|2021-08-03 23:00:00|220.47|217.87|221.04|218.44|221.33|218.73|220.47|217.87|0
1628031900000|2021-08-03 23:05:00|220.9|218.3|221.62|219.02|221.77|219.17|220.9|218.3|0
1628032200000|2021-08-03 23:10:00|221.7|219.1|222.05|219.45|222.05|219.45|221.48|218.88|0
1628032500000|2021-08-03 23:15:00|221.98|219.38|221.47|218.87|221.98|219.38|221.33|218.73|0
1628032800000|2021-08-03 23:20:00|221.33|218.73|221.55|218.95|221.62|219.02|221.33|218.73|0
1628033100000|2021-08-03 23:25:00|221.47|218.87|221.76|219.16|221.76|219.16|221.33|218.73|0
1628033400000|2021-08-03 23:30:00|221.9|219.3|221.9|219.3|222.05|219.45|221.76|219.16|0
1628033700000|2021-08-03 23:35:00|221.76|219.16|221.46|218.86|221.9|219.3|221.32|218.72|0
1628034000000|2021-08-03 23:40:00|221.61|219.01|221.9|219.3|222.04|219.44|221.46|218.86|0
1628034300000|2021-08-03 23:45:00|221.75|219.15|221.6|219|221.97|219.37|221.6|219|0
1628034600000|2021-08-03 23:50:00|221.75|219.15|221.89|219.29|221.89|219.29|221.6|219|0
1628034900000|2021-08-03 23:55:00|221.75|219.15|221.6|219|221.89|219.29|221.6|219|0
1628035200000|2021-08-04 00:00:00|221.75|219.15|222.9|220.3|223.13|220.53|221.6|219|0
1628035500000|2021-08-04 00:05:00|223.05|220.45|222.61|220.01|223.05|220.45|222.32|219.72|0
1628035800000|2021-08-04 00:10:00|222.76|220.16|222.46|219.86|222.76|220.16|222.32|219.72|0
1628036100000|2021-08-04 00:15:00|222.32|219.72|221.59|218.99|222.61|220.01|221.59|218.99|0
1628036400000|2021-08-04 00:20:00|221.74|219.14|222.17|219.57|222.17|219.57|221.74|219.14|0
1628036700000|2021-08-04 00:25:00|222.03|219.43|221.44|218.84|222.31|219.71|221.3|218.7|0
1628037000000|2021-08-04 00:30:00|221.59|218.99|221.88|219.28|221.88|219.28|221.3|218.7|0
1628037300000|2021-08-04 00:35:00|222.02|219.42|221.58|218.98|222.02|219.42|221.15|218.55|0
1628037600000|2021-08-04 00:40:00|221.44|218.84|221.66|219.06|221.87|219.27|221.29|218.69|0
1628037900000|2021-08-04 00:45:00|221.73|219.13|222.02|219.42|222.16|219.56|221.58|218.98|0
1628038200000|2021-08-04 00:50:00|221.95|219.35|221.87|219.27|222.01|219.41|221.65|219.05|0
1628038500000|2021-08-04 00:55:00|221.8|219.2|221.72|219.12|222.01|219.41|221.58|218.98|0
1628038800000|2021-08-04 01:00:00|221.87|219.27|222.01|219.41|222.16|219.56|221.72|219.12|0
1628039100000|2021-08-04 01:05:00|222.15|219.55|221.57|218.97|222.15|219.55|221.57|218.97|0
1628039400000|2021-08-04 01:10:00|221.43|218.83|221.57|218.97|221.72|219.12|221.43|218.83|0
1628039700000|2021-08-04 01:15:00|221.43|218.83|220.56|217.96|221.57|218.97|220.41|217.81|0
1628040000000|2021-08-04 01:20:00|220.7|218.1|220.27|217.67|220.84|218.24|220.27|217.67|0
1628040300000|2021-08-04 01:25:00|220.41|217.81|220.7|218.1|220.7|218.1|220.26|217.66|0
1628040600000|2021-08-04 01:30:00|220.84|218.24|220.98|218.38|221.27|218.67|220.63|218.03|0
1628040900000|2021-08-04 01:35:00|221.06|218.46|221.42|218.82|221.85|219.25|220.98|218.38|0
1628041200000|2021-08-04 01:40:00|221.56|218.96|222.14|219.54|222.43|219.83|221.42|218.82|0
1628041500000|2021-08-04 01:45:00|221.99|219.39|220.69|218.09|221.99|219.39|220.69|218.09|0
1628041800000|2021-08-04 01:50:00|220.83|218.23|219.82|217.22|220.83|218.23|219.68|217.08|0
1628042100000|2021-08-04 01:55:00|219.68|217.08|219.67|217.07|219.96|217.36|219.53|216.93|0
1628042400000|2021-08-04 02:00:00|219.75|217.15|220.1|217.5|220.11|217.51|219.67|217.07|0
1628042700000|2021-08-04 02:05:00|220.04|217.44|219.96|217.36|220.1|217.5|219.67|217.07|0
1628043000000|2021-08-04 02:10:00|219.81|217.21|220.1|217.5|220.24|217.64|219.67|217.07|0
1628043300000|2021-08-04 02:15:00|219.96|217.36|220.1|217.5|220.24|217.64|219.81|217.21|0
1628043600000|2021-08-04 02:20:00|220.03|217.43|220.38|217.78|220.39|217.79|219.95|217.35|0
1628043900000|2021-08-04 02:25:00|220.24|217.64|220.24|217.64|220.24|217.64|219.81|217.21|0
1628044200000|2021-08-04 02:30:00|220.09|217.49|220.24|217.64|220.38|217.78|220.09|217.49|0
1628044500000|2021-08-04 02:35:00|220.09|217.49|219.95|217.35|220.24|217.64|219.8|217.2|0
1628044800000|2021-08-04 02:40:00|219.8|217.2|220.09|217.49|220.16|217.56|219.66|217.06|0
1628045100000|2021-08-04 02:45:00|219.94|217.34|220.23|217.63|220.31|217.71|219.94|217.34|0
1628045400000|2021-08-04 02:50:00|220.37|217.77|219.94|217.34|220.37|217.77|219.94|217.34|0
1628045700000|2021-08-04 02:55:00|220.08|217.48|220.37|217.77|220.45|217.85|219.94|217.34|0
1628046000000|2021-08-04 03:00:00|220.51|217.91|220.37|217.77|220.51|217.91|220.22|217.62|0
1628046300000|2021-08-04 03:05:00|220.22|217.62|219.93|217.33|220.37|217.77|219.93|217.33|0
1628046600000|2021-08-04 03:10:00|219.79|217.19|219.79|217.19|219.93|217.33|219.64|217.04|0
1628046900000|2021-08-04 03:15:00|219.72|217.12|219.64|217.04|219.93|217.33|219.64|217.04|0
1628047200000|2021-08-04 03:20:00|219.5|216.9|219.64|217.04|219.93|217.33|219.5|216.9|0
1628047500000|2021-08-04 03:25:00|219.5|216.9|219.35|216.75|219.64|217.04|219.21|216.61|0
1628047800000|2021-08-04 03:30:00|219.42|216.82|219.64|217.04|219.78|217.18|219.35|216.75|0
1628048100000|2021-08-04 03:35:00|219.71|217.11|220.07|217.47|220.14|217.54|219.71|217.11|0
1628048400000|2021-08-04 03:40:00|220.21|217.61|220.21|217.61|220.35|217.75|220.21|217.61|0
1628048700000|2021-08-04 03:45:00|220.06|217.46|219.92|217.32|220.21|217.61|219.92|217.32|0
1628049000000|2021-08-04 03:50:00|220.06|217.46|220.35|217.75|220.49|217.89|219.92|217.32|0
1628049300000|2021-08-04 03:55:00|220.42|217.82|220.35|217.75|220.42|217.82|220.06|217.46|0
1628049600000|2021-08-04 04:00:00|220.2|217.6|220.2|217.6|220.35|217.75|220.06|217.46|0
1628049900000|2021-08-04 04:05:00|220.34|217.74|220.05|217.45|220.34|217.74|219.91|217.31|0
1628050200000|2021-08-04 04:10:00|219.91|217.31|219.91|217.31|220.05|217.45|219.91|217.31|0
1628050500000|2021-08-04 04:15:00|219.98|217.38|220.05|217.45|220.05|217.45|219.76|217.16|0
1628050800000|2021-08-04 04:20:00|219.91|217.31|220.19|217.59|220.19|217.59|219.84|217.24|0
1628051100000|2021-08-04 04:25:00|220.05|217.45|220.19|217.59|220.34|217.74|220.05|217.45|0
1628051400000|2021-08-04 04:30:00|220.12|217.52|220.04|217.44|220.19|217.59|219.9|217.3|0
1628051700000|2021-08-04 04:35:00|219.9|217.3|219.46|216.86|220.04|217.44|219.46|216.86|0
1628052000000|2021-08-04 04:40:00|219.54|216.94|219.75|217.15|219.83|217.23|219.46|216.86|0
1628052300000|2021-08-04 04:45:00|219.61|217.01|219.6|217|219.75|217.15|219.54|216.94|0
1628052600000|2021-08-04 04:50:00|219.75|217.15|219.6|217|219.75|217.15|219.46|216.86|0
1628052900000|2021-08-04 04:55:00|219.75|217.15|219.6|217|219.75|217.15|219.6|217|0
1628053200000|2021-08-04 05:00:00|219.74|217.14|219.6|217|219.96|217.36|219.45|216.85|0
1628053500000|2021-08-04 05:05:00|219.67|217.07|220.32|217.72|220.46|217.86|219.67|217.07|0
1628053800000|2021-08-04 05:10:00|220.39|217.79|219.88|217.28|220.46|217.86|219.88|217.28|0
1628054100000|2021-08-04 05:15:00|220.03|217.43|220.02|217.42|220.31|217.71|219.88|217.28|0
1628054400000|2021-08-04 05:20:00|219.88|217.28|219.95|217.35|220.46|217.86|219.88|217.28|0
1628054700000|2021-08-04 05:25:00|220.02|217.42|219.73|217.13|220.02|217.42|219.59|216.99|0
1628055000000|2021-08-04 05:30:00|219.59|216.99|219.44|216.84|219.81|217.21|219.44|216.84|0
1628055300000|2021-08-04 05:35:00|219.52|216.92|219.58|216.98|219.87|217.27|219.44|216.84|0
1628055600000|2021-08-04 05:40:00|219.73|217.13|219.66|217.06|220.02|217.42|219.01|216.41|0
1628055900000|2021-08-04 05:45:00|219.73|217.13|219.29|216.69|219.87|217.27|219.15|216.55|0
1628056200000|2021-08-04 05:50:00|219.37|216.77|219.15|216.55|219.72|217.12|219.15|216.55|0
1628056500000|2021-08-04 05:55:00|219|216.4|218.86|216.26|219.15|216.55|218.57|215.97|0
1628056800000|2021-08-04 06:00:00|218.93|216.33|218.85|216.25|219.58|216.98|218.71|216.11|0
1628057100000|2021-08-04 06:05:00|218.79|216.19|218.42|215.82|218.85|216.25|218.28|215.68|0
1628057400000|2021-08-04 06:10:00|218.56|215.96|218.28|215.68|218.56|215.96|217.85|215.25|0
1628057700000|2021-08-04 06:15:00|218.13|215.53|218.42|215.82|218.99|216.39|218.13|215.53|0
1628058000000|2021-08-04 06:20:00|218.49|215.89|217.98|215.38|218.56|215.96|217.84|215.24|0
1628058300000|2021-08-04 06:25:00|218.13|215.53|217.84|215.24|218.27|215.67|217.84|215.24|0
1628058600000|2021-08-04 06:30:00|217.98|215.38|217.84|215.24|217.98|215.38|217.69|215.09|0
1628058900000|2021-08-04 06:35:00|217.91|215.31|217.84|215.24|218.12|215.52|217.69|215.09|0
1628059200000|2021-08-04 06:40:00|217.98|215.38|217.98|215.38|218.12|215.52|217.98|215.38|0
1628059500000|2021-08-04 06:45:00|217.83|215.23|217.76|215.16|218.12|215.52|217.69|215.09|0
1628059800000|2021-08-04 06:50:00|217.83|215.23|217.83|215.23|217.83|215.23|217.69|215.09|0
1628060100000|2021-08-04 06:55:00|217.69|215.09|218.4|215.8|218.4|215.8|217.69|215.09|0
1628060400000|2021-08-04 07:00:00|218.48|215.88|218.54|215.94|218.97|216.37|217.97|215.37|0
1628060700000|2021-08-04 07:05:00|218.34|216.14|218.56|216.36|218.77|216.57|217.62|215.42|0
1628061000000|2021-08-04 07:10:00|218.63|216.43|218.63|216.43|219.06|216.86|218.27|216.07|0
1628061300000|2021-08-04 07:15:00|218.48|216.28|218.41|216.21|218.77|216.57|218.19|215.99|0
1628061600000|2021-08-04 07:20:00|218.34|216.14|217.47|215.27|218.34|216.14|217.47|215.27|0
1628061900000|2021-08-04 07:25:00|217.55|215.35|218.48|216.28|218.91|216.71|217.47|215.27|0
1628062200000|2021-08-04 07:30:00|218.62|216.42|218.33|216.13|218.91|216.71|218.19|215.99|0
1628062500000|2021-08-04 07:35:00|218.73|216.53|218.78|216.58|219.22|217.02|218.64|216.44|0
1628062800000|2021-08-04 07:40:00|218.71|216.51|219.14|216.94|219.21|217.01|218.71|216.51|0
1628063100000|2021-08-04 07:45:00|219.07|216.87|219.5|217.3|219.64|217.44|218.92|216.72|0
1628063400000|2021-08-04 07:50:00|219.43|217.23|220.36|218.16|220.36|218.16|219.43|217.23|0
1628063700000|2021-08-04 07:55:00|220.22|218.02|221.51|219.31|221.66|219.46|219.78|217.58|0
1628064000000|2021-08-04 08:00:00|221.66|219.46|221.44|219.24|221.8|219.6|220.36|218.16|0
1628064300000|2021-08-04 08:05:00|221.37|219.17|222.84|220.64|223.14|220.94|221.37|219.17|0
1628064600000|2021-08-04 08:10:00|222.78|220.58|221.54|219.34|222.84|220.64|221.54|219.34|0
1628064900000|2021-08-04 08:15:00|221.69|219.49|221.97|219.77|222.12|219.92|221.26|219.06|0
1628065200000|2021-08-04 08:20:00|221.83|219.63|221.4|219.2|222.41|220.21|221.25|219.05|0
1628065500000|2021-08-04 08:25:00|221.54|219.34|221.54|219.34|222.12|219.92|221.4|219.2|0
1628065800000|2021-08-04 08:30:00|221.39|219.19|221.54|219.34|221.54|219.34|221.1|218.9|0
1628066100000|2021-08-04 08:35:00|221.68|219.48|221.25|219.05|221.82|219.62|221.1|218.9|0
1628066400000|2021-08-04 08:40:00|221.18|218.98|221.1|218.9|221.53|219.33|221.1|218.9|0
1628066700000|2021-08-04 08:45:00|221.24|219.04|221.24|219.04|221.53|219.33|220.96|218.76|0
1628067000000|2021-08-04 08:50:00|221.32|219.12|220.95|218.75|221.32|219.12|220.95|218.75|0
1628067300000|2021-08-04 08:55:00|220.88|218.68|221.24|219.04|221.24|219.04|220.52|218.32|0
1628067600000|2021-08-04 09:00:00|221.17|218.97|220.52|218.32|221.24|219.04|220.52|218.32|0
1628067900000|2021-08-04 09:05:00|220.66|218.46|220.95|218.75|221.09|218.89|220.52|218.32|0
1628068200000|2021-08-04 09:10:00|220.88|218.68|221.09|218.89|221.23|219.03|220.8|218.6|0
1628068500000|2021-08-04 09:15:00|221.23|219.03|221.09|218.89|221.52|219.32|220.94|218.74|0
1628068800000|2021-08-04 09:20:00|220.94|218.74|221.23|219.03|221.45|219.25|220.94|218.74|0
1628069100000|2021-08-04 09:25:00|221.16|218.96|221.37|219.17|221.8|219.6|221.08|218.88|0
1628069400000|2021-08-04 09:30:00|221.51|219.31|220.94|218.74|221.51|219.31|220.94|218.74|0
1628069700000|2021-08-04 09:35:00|221.01|218.81|220.65|218.45|221.08|218.88|220.36|218.16|0
1628070000000|2021-08-04 09:40:00|220.72|218.52|220.57|218.37|220.79|218.59|220.5|218.3|0
1628070300000|2021-08-04 09:45:00|220.64|218.44|220.21|218.01|220.79|218.59|220.07|217.87|0
1628070600000|2021-08-04 09:50:00|220.07|217.87|220.21|218.01|220.5|218.3|219.92|217.72|0
1628070900000|2021-08-04 09:55:00|220.35|218.15|220.93|218.73|221.07|218.87|220.21|218.01|0
1628071200000|2021-08-04 10:00:00|220.78|218.58|220.92|218.72|221.07|218.87|220.64|218.44|0
1628071500000|2021-08-04 10:05:00|221|218.8|220.63|218.43|221.21|219.01|220.63|218.43|0
1628071800000|2021-08-04 10:10:00|220.56|218.36|220.63|218.43|220.92|218.72|220.35|218.15|0
1628072100000|2021-08-04 10:15:00|220.78|218.58|220.49|218.29|220.78|218.58|220.34|218.14|0
1628072400000|2021-08-04 10:20:00|220.34|218.14|220.77|218.57|220.77|218.57|220.34|218.14|0
1628072700000|2021-08-04 10:25:00|220.63|218.43|220.19|217.99|220.7|218.5|220.05|217.85|0
1628073000000|2021-08-04 10:30:00|220.05|217.85|219.91|217.71|220.19|217.99|219.91|217.71|0
1628073300000|2021-08-04 10:35:00|219.9|217.7|219.9|217.7|219.9|217.7|219.62|217.42|0
1628073600000|2021-08-04 10:40:00|219.83|217.63|219.76|217.56|219.9|217.7|219.76|217.56|0
1628073900000|2021-08-04 10:45:00|219.9|217.7|219.61|217.41|219.9|217.7|219.47|217.27|0
1628074200000|2021-08-04 10:50:00|219.47|217.27|220.18|217.98|220.18|217.98|219.33|217.13|0
1628074500000|2021-08-04 10:55:00|220.12|217.92|220.47|218.27|220.61|218.41|220.04|217.84|0
1628074800000|2021-08-04 11:00:00|220.61|218.41|220.61|218.41|221.33|219.13|220.47|218.27|0
1628075100000|2021-08-04 11:05:00|220.75|218.55|221.18|218.98|222.05|219.85|220.61|218.41|0
1628075400000|2021-08-04 11:10:00|221.33|219.13|221.04|218.84|221.55|219.35|220.97|218.77|0
1628075700000|2021-08-04 11:15:00|221.18|218.98|221.76|219.56|222.04|219.84|221.18|218.98|0
1628076000000|2021-08-04 11:20:00|221.9|219.7|221.32|219.12|221.9|219.7|221.04|218.84|0
1628076300000|2021-08-04 11:25:00|221.47|219.27|221.68|219.48|222.04|219.84|221.32|219.12|0
1628076600000|2021-08-04 11:30:00|221.61|219.41|222.76|220.56|223.05|220.85|221.61|219.41|0
1628076900000|2021-08-04 11:35:00|222.62|220.42|222.76|220.56|222.9|220.7|222.47|220.27|0
1628077200000|2021-08-04 11:40:00|222.9|220.7|222.61|220.41|223.34|221.14|222.61|220.41|0
1628077500000|2021-08-04 11:45:00|222.76|220.56|222.9|220.7|223.33|221.13|222.61|220.41|0
1628077800000|2021-08-04 11:50:00|222.83|220.63|222.46|220.26|222.9|220.7|222.17|219.97|0
1628078100000|2021-08-04 11:55:00|222.17|219.97|223.47|221.27|223.62|221.42|222.17|219.97|0
1628078400000|2021-08-04 12:00:00|223.62|221.42|223.91|221.71|224.49|222.29|223.47|221.27|0
1628078700000|2021-08-04 12:05:00|223.76|221.56|222.89|220.69|223.91|221.71|222.75|220.55|0
1628079000000|2021-08-04 12:10:00|222.75|220.55|223.03|220.83|223.61|221.41|222.75|220.55|0
1628079300000|2021-08-04 12:15:00|223.18|220.98|224.77|222.57|225.35|223.15|222.6|220.4|0
1628079600000|2021-08-04 12:20:00|224.63|222.43|225.21|223.01|225.79|223.59|224.04|221.84|0
1628079900000|2021-08-04 12:25:00|225.06|222.86|226.22|224.02|227.1|224.9|224.91|222.71|0
1628080200000|2021-08-04 12:30:00|226.08|223.88|224.91|222.71|226.22|224.02|224.91|222.71|0
1628080500000|2021-08-04 12:35:00|224.77|222.57|225.78|223.58|226.08|223.88|224.77|222.57|0
1628080800000|2021-08-04 12:40:00|225.64|223.44|225.49|223.29|225.93|223.73|225.05|222.85|0
1628081100000|2021-08-04 12:45:00|225.56|223.36|227.68|225.48|227.83|225.63|225.49|223.29|0
1628081400000|2021-08-04 12:50:00|227.39|225.19|228.56|226.36|228.56|226.36|227.39|225.19|0
1628081700000|2021-08-04 12:55:00|228.7|226.5|226.8|224.6|228.7|226.5|226.8|224.6|0
1628082000000|2021-08-04 13:00:00|227.09|224.89|227.97|225.77|228.55|226.35|227.02|224.82|0
1628082300000|2021-08-04 13:05:00|227.82|225.62|227.82|225.62|227.97|225.77|227.23|225.03|0
1628082600000|2021-08-04 13:10:00|227.67|225.47|227.96|225.76|228.7|226.5|227.38|225.18|0
1628082900000|2021-08-04 13:15:00|227.82|225.62|227.52|225.32|228.4|226.2|227.3|225.1|0
1628083200000|2021-08-04 13:20:00|227.37|225.17|227.81|225.61|227.96|225.76|227.37|225.17|0
1628083500000|2021-08-04 13:25:00|227.66|225.46|226.57|224.37|227.66|225.46|225.91|223.71|0
1628083800000|2021-08-04 13:30:00|226.49|224.29|227.14|224.94|229.04|226.84|225.63|223.43|0
1628084100000|2021-08-04 13:35:00|226.99|224.79|227.57|225.37|228.45|226.25|225.82|223.62|0
1628084400000|2021-08-04 13:40:00|227.72|225.52|227.86|225.66|229.03|226.83|227.57|225.37|0
1628084700000|2021-08-04 13:45:00|227.57|225.37|226.55|224.35|228.45|226.25|226.11|223.91|0
1628085000000|2021-08-04 13:50:00|226.4|224.2|227.71|225.51|228.74|226.54|224.95|222.75|0
1628085300000|2021-08-04 13:55:00|227.27|225.07|226.47|224.27|228.44|226.24|226.4|224.2|0
1628085600000|2021-08-04 14:00:00|226.33|224.13|223.93|221.73|226.98|224.78|223.78|221.58|0
1628085900000|2021-08-04 14:05:00|223.78|221.58|224.07|221.87|225.23|223.03|223.78|221.58|0
1628086200000|2021-08-04 14:10:00|223.93|221.73|222.3|220.1|225.53|223.33|220.3|218.1|0
1628086500000|2021-08-04 14:15:00|222.37|220.17|222.95|220.75|223.39|221.19|222.22|220.02|0
1628086800000|2021-08-04 14:20:00|223.24|221.04|224.26|222.06|224.7|222.5|223.09|220.89|0
1628087100000|2021-08-04 14:25:00|224.41|222.21|224.7|222.5|224.99|222.79|223.24|221.04|0
1628087400000|2021-08-04 14:30:00|224.55|222.35|226.46|224.26|228.68|226.48|224.55|222.35|0
1628087700000|2021-08-04 14:35:00|226.17|223.97|225.28|223.08|226.31|224.11|225.28|223.08|0
1628088000000|2021-08-04 14:40:00|225.43|223.23|224.25|222.05|225.43|223.23|222.79|220.59|0
1628088300000|2021-08-04 14:45:00|224.55|222.35|224.25|222.05|224.55|222.35|222.94|220.74|0
1628088600000|2021-08-04 14:50:00|224.11|221.91|226.01|223.81|226.75|224.55|224.11|221.91|0
1628088900000|2021-08-04 14:55:00|225.72|223.52|226.45|224.25|226.6|224.4|225.28|223.08|0
1628089200000|2021-08-04 15:00:00|226.31|224.11|226.92|224.72|227.19|224.99|224.85|222.65|0
1628089500000|2021-08-04 15:05:00|226.4|224.2|224.05|221.85|226.7|224.5|223.91|221.71|0
1628089800000|2021-08-04 15:10:00|224.2|222|224.93|222.73|225.23|223.03|223.76|221.56|0
1628090100000|2021-08-04 15:15:00|224.78|222.58|225.22|223.02|225.37|223.17|224.05|221.85|0
1628090400000|2021-08-04 15:20:00|225.37|223.17|227.13|224.93|227.73|225.53|225.37|223.17|0
1628090700000|2021-08-04 15:25:00|226.99|224.79|227.57|225.37|228.17|225.97|226.54|224.34|0
1628091000000|2021-08-04 15:30:00|227.72|225.52|226.54|224.34|228.31|226.11|226.39|224.19|0
1628091300000|2021-08-04 15:35:00|226.39|224.19|228.61|226.41|229.5|227.3|226.39|224.19|0
1628091600000|2021-08-04 15:40:00|228.46|226.26|229.05|226.85|230.69|228.49|228.31|226.11|0
1628091900000|2021-08-04 15:45:00|228.9|226.7|228.45|226.25|229.05|226.85|227.57|225.37|0
1628092200000|2021-08-04 15:50:00|228.6|226.4|228.3|226.1|229.2|227|227.42|225.22|0
1628092500000|2021-08-04 15:55:00|228.01|225.81|226.68|224.48|228.01|225.81|226.24|224.04|0
1628092800000|2021-08-04 16:00:00|226.82|224.62|226.53|224.33|227.41|225.21|226.38|224.18|0
1628093100000|2021-08-04 16:05:00|226.68|224.48|225.64|223.44|226.68|224.48|225.64|223.44|0
1628093400000|2021-08-04 16:10:00|225.35|223.15|224.31|222.11|226.23|224.03|224.16|221.96|0
1628093700000|2021-08-04 16:15:00|224.46|222.26|224.45|222.25|225.04|222.84|223.87|221.67|0
1628094000000|2021-08-04 16:20:00|224.31|222.11|225.78|223.58|225.78|223.58|224.31|222.11|0
1628094300000|2021-08-04 16:25:00|225.63|223.43|226.22|224.02|226.81|224.61|225.33|223.13|0
1628094600000|2021-08-04 16:30:00|226.37|224.17|226.22|224.02|226.81|224.61|225.63|223.43|0
1628094900000|2021-08-04 16:35:00|226.29|224.09|225.62|223.42|226.51|224.31|225.62|223.42|0
1628095200000|2021-08-04 16:40:00|225.77|223.57|226.36|224.16|226.81|224.61|225.48|223.28|0
1628095500000|2021-08-04 16:45:00|226.51|224.31|225.03|222.83|226.51|224.31|225.03|222.83|0
1628095800000|2021-08-04 16:50:00|224.88|222.68|225.03|222.83|225.55|223.35|224.88|222.68|0
1628096100000|2021-08-04 16:55:00|224.88|222.68|224.88|222.68|225.32|223.12|224.58|222.38|0
1628096400000|2021-08-04 17:00:00|224.73|222.53|223.99|221.79|224.88|222.68|223.55|221.35|0
1628096700000|2021-08-04 17:05:00|223.85|221.65|222.53|220.33|223.85|221.65|222.23|220.03|0
1628097000000|2021-08-04 17:10:00|222.38|220.18|222.38|220.18|222.67|220.47|222.23|220.03|0
1628097300000|2021-08-04 17:15:00|222.52|220.32|222.38|220.18|223.11|220.91|222.23|220.03|0
1628097600000|2021-08-04 17:20:00|222.37|220.17|221.93|219.73|222.37|220.17|221.64|219.44|0
1628097900000|2021-08-04 17:25:00|221.79|219.59|222.96|220.76|223.1|220.9|221.79|219.59|0
1628098200000|2021-08-04 17:30:00|222.81|220.61|223.25|221.05|223.84|221.64|222.52|220.32|0
1628098500000|2021-08-04 17:35:00|223.1|220.9|223.25|221.05|223.83|221.63|223.1|220.9|0
1628098800000|2021-08-04 17:40:00|223.1|220.9|223.83|221.63|223.83|221.63|223.1|220.9|0
1628099100000|2021-08-04 17:45:00|223.68|221.48|222.95|220.75|224.27|222.07|222.95|220.75|0
1628099400000|2021-08-04 17:50:00|223.24|221.04|222.36|220.16|223.39|221.19|222.36|220.16|0
1628099700000|2021-08-04 17:55:00|222.21|220.01|223.09|220.89|223.09|220.89|222.21|220.01|0
1628100000000|2021-08-04 18:00:00|222.94|220.74|222.06|219.86|223.24|221.04|222.06|219.86|0
1628100300000|2021-08-04 18:05:00|222.36|220.16|221.77|219.57|222.36|220.16|221.62|219.42|0
1628100600000|2021-08-04 18:10:00|221.92|219.72|221.62|219.42|221.92|219.72|221.19|218.99|0
1628100900000|2021-08-04 18:15:00|221.48|219.28|221.77|219.57|221.77|219.57|221.47|219.27|0
1628101200000|2021-08-04 18:20:00|221.62|219.42|221.33|219.13|221.62|219.42|221.18|218.98|0
1628101500000|2021-08-04 18:25:00|221.4|219.2|221.62|219.42|222.06|219.86|221.33|219.13|0
1628101800000|2021-08-04 18:30:00|221.76|219.56|221.18|218.98|222.2|220|221.18|218.98|0
1628102100000|2021-08-04 18:35:00|221.32|219.12|220.74|218.54|221.47|219.27|220.59|218.39|0
1628102400000|2021-08-04 18:40:00|220.59|218.39|221.03|218.83|221.46|219.26|220.59|218.39|0
1628102700000|2021-08-04 18:45:00|221.17|218.97|223.07|220.87|223.66|221.46|221.03|218.83|0
1628103000000|2021-08-04 18:50:00|222.92|220.72|223.66|221.46|224.54|222.34|222.92|220.72|0
1628103300000|2021-08-04 18:55:00|223.51|221.31|223.8|221.6|224.54|222.34|223.51|221.31|0
1628103600000|2021-08-04 19:00:00|223.95|221.75|223.5|221.3|224.24|222.04|223.36|221.16|0
1628103900000|2021-08-04 19:05:00|223.65|221.45|224.24|222.04|224.24|222.04|222.77|220.57|0
1628104200000|2021-08-04 19:10:00|223.94|221.74|224.97|222.77|225.41|223.21|223.8|221.6|0
1628104500000|2021-08-04 19:15:00|225.12|222.92|224.97|222.77|226|223.8|224.82|222.62|0
1628104800000|2021-08-04 19:20:00|225.12|222.92|224.38|222.18|225.12|222.92|223.94|221.74|0
1628105100000|2021-08-04 19:25:00|224.53|222.33|223.94|221.74|224.53|222.33|223.79|221.59|0
1628105400000|2021-08-04 19:30:00|224.08|221.88|223.79|221.59|225.11|222.91|223.64|221.44|0
1628105700000|2021-08-04 19:35:00|223.93|221.73|224.37|222.17|224.67|222.47|223.64|221.44|0
1628106000000|2021-08-04 19:40:00|224.3|222.1|223.64|221.44|224.96|222.76|223.49|221.29|0
1628106300000|2021-08-04 19:45:00|223.78|221.58|223.93|221.73|224.37|222.17|223.49|221.29|0
1628106600000|2021-08-04 19:50:00|224.22|222.02|224.22|222.02|224.81|222.61|223.05|220.85|0
1628106900000|2021-08-04 19:55:00|224.51|222.31|228.06|225.86|228.06|225.86|224.51|222.31|0
1628107200000|2021-08-04 20:00:00|227.91|225.71|227.32|225.12|228.21|226.01|227.17|224.97|0
1628107500000|2021-08-04 20:05:00|227.47|225.27|227.46|225.26|227.61|225.41|226.72|224.52|0
1628107800000|2021-08-04 20:10:00|227.32|225.12|226.57|224.37|227.32|225.12|226.42|224.22|0
1628108100000|2021-08-04 20:15:00|227.22|224.62|227.36|224.76|227.36|224.76|227.07|224.47|0
1628108400000|2021-08-04 20:20:00|227.51|224.91|227.36|224.76|227.81|225.21|227.36|224.76|0
1628108700000|2021-08-04 20:25:00|227.44|224.84|227.36|224.76|227.51|224.91|227.21|224.61|0
1628109000000|2021-08-04 20:30:00|227.21|224.61|227.36|224.76|227.51|224.91|227.21|224.61|0
1628109300000|2021-08-04 20:35:00|227.21|224.61|226.91|224.31|227.36|224.76|226.91|224.31|0
1628109600000|2021-08-04 20:40:00|227.06|224.46|226.91|224.31|227.06|224.46|226.91|224.31|0
1628109900000|2021-08-04 20:45:00|226.84|224.24|226.91|224.31|226.91|224.31|226.76|224.16|0
1628110200000|2021-08-04 20:50:00|226.76|224.16|226.46|223.86|226.76|224.16|226.46|223.86|0
1628110500000|2021-08-04 20:55:00|226.76|224.16|226.71|224.11|226.83|224.23|226.61|224.01|0
1628110800000|2021-08-04 21:00:00|226.77|224.17|226.92|224.32|227.14|224.54|226.73|224.13|0
1628111100000|2021-08-04 21:05:00|226.9|224.3|226.86|224.26|226.99|224.39|226.75|224.15|0
1628111400000|2021-08-04 21:10:00|226.92|224.32|226.94|224.34|226.96|224.36|226.83|224.23|0
1628111700000|2021-08-04 21:15:00|226.96|224.36|227.04|224.44|227.13|224.53|226.94|224.34|0
1628112000000|2021-08-04 21:20:00|227.09|224.49|227.22|224.62|227.22|224.62|227.09|224.49|0
1628112300000|2021-08-04 21:25:00|227.26|224.66|227.42|224.82|227.42|224.82|227.17|224.57|0
1628112600000|2021-08-04 21:30:00|227.22|224.62|227.47|224.87|227.51|224.91|227.13|224.53|0
1628112900000|2021-08-04 21:35:00|227.51|224.91|227.53|224.93|227.57|224.97|227.47|224.87|0
1628113200000|2021-08-04 21:40:00|227.49|224.89|227.55|224.95|227.55|224.95|227.19|224.59|0
1628113500000|2021-08-04 21:45:00|227.23|224.63|227.29|224.69|227.29|224.69|227.23|224.63|0
1628113800000|2021-08-04 21:50:00|227.27|224.67|227.14|224.54|227.27|224.67|227.12|224.52|0
1628114100000|2021-08-04 21:55:00|227.16|224.56|227.03|224.43|227.21|224.61|227.03|224.43|0
1628114400000|2021-08-04 22:00:00|226.96|224.36|226.73|224.13|227.47|224.87|226.66|224.06|0
1628114700000|2021-08-04 22:05:00|226.88|224.28|226.43|223.83|227.02|224.42|226.28|223.68|0
1628115000000|2021-08-04 22:10:00|226.36|223.76|226.13|223.53|226.43|223.83|226.13|223.53|0
1628115300000|2021-08-04 22:15:00|226.06|223.46|225.98|223.38|226.13|223.53|225.84|223.24|0
1628115600000|2021-08-04 22:20:00|226.06|223.46|225.98|223.38|226.13|223.53|225.98|223.38|0
1628115900000|2021-08-04 22:25:00|225.83|223.23|225.68|223.08|225.83|223.23|225.54|222.94|0
1628116200000|2021-08-04 22:30:00|225.54|222.94|225.53|222.93|225.68|223.08|225.09|222.49|0
1628116500000|2021-08-04 22:35:00|225.39|222.79|225.53|222.93|225.68|223.08|225.38|222.78|0
1628116800000|2021-08-04 22:40:00|225.38|222.78|225.53|222.93|225.53|222.93|225.24|222.64|0
1628117100000|2021-08-04 22:45:00|225.68|223.08|225.97|223.37|226.12|223.52|225.68|223.08|0
1628117400000|2021-08-04 22:50:00|225.82|223.22|225.53|222.93|225.82|223.22|225.38|222.78|0
1628117700000|2021-08-04 22:55:00|225.52|222.92|225.52|222.92|225.52|222.92|225.52|222.92|0
1628118000000|2021-08-04 23:00:00|225.67|223.07|226.41|223.81|226.56|223.96|225.67|223.07|0
1628118300000|2021-08-04 23:05:00|226.48|223.88|226.41|223.81|226.48|223.88|226.11|223.51|0
1628118600000|2021-08-04 23:10:00|226.33|223.73|226.4|223.8|226.55|223.95|226.26|223.66|0
1628118900000|2021-08-04 23:15:00|226.55|223.95|226.55|223.95|226.55|223.95|226.26|223.66|0
1628119200000|2021-08-04 23:20:00|226.7|224.1|226.25|223.65|226.7|224.1|226.25|223.65|0
1628119500000|2021-08-04 23:25:00|226.33|223.73|226.25|223.65|226.4|223.8|226.25|223.65|0
1628119800000|2021-08-04 23:30:00|226.33|223.73|225.95|223.35|226.33|223.73|225.95|223.35|0
1628120100000|2021-08-04 23:35:00|226.1|223.5|226.39|223.79|226.69|224.09|225.95|223.35|0
1628120400000|2021-08-04 23:40:00|226.24|223.64|226.24|223.64|226.39|223.79|226.24|223.64|0
1628120700000|2021-08-04 23:45:00|226.17|223.57|225.8|223.2|226.24|223.64|225.8|223.2|0
1628121000000|2021-08-04 23:50:00|225.95|223.35|226.39|223.79|226.39|223.79|225.8|223.2|0
1628121300000|2021-08-04 23:55:00|226.46|223.86|226.09|223.49|226.46|223.86|225.65|223.05|0
1628121600000|2021-08-05 00:00:00|225.94|223.34|224.76|222.16|226.24|223.64|224.02|221.42|0
1628121900000|2021-08-05 00:05:00|224.91|222.31|223.58|220.98|224.91|222.31|223.29|220.69|0
1628122200000|2021-08-05 00:10:00|223.43|220.83|223.58|220.98|223.88|221.28|223.14|220.54|0
1628122500000|2021-08-05 00:15:00|223.43|220.83|222.55|219.95|223.58|220.98|222.26|219.66|0
1628122800000|2021-08-05 00:20:00|222.7|220.1|222.26|219.66|222.84|220.24|222.26|219.66|0
1628123100000|2021-08-05 00:25:00|222.11|219.51|221.96|219.36|222.26|219.66|221.82|219.22|0
1628123400000|2021-08-05 00:30:00|221.82|219.22|222.55|219.95|222.55|219.95|221.38|218.78|0
1628123700000|2021-08-05 00:35:00|222.48|219.88|222.25|219.65|222.55|219.95|222.11|219.51|0
1628124000000|2021-08-05 00:40:00|222.4|219.8|222.54|219.94|222.54|219.94|222.1|219.5|0
1628124300000|2021-08-05 00:45:00|222.4|219.8|222.39|219.79|222.54|219.94|222.1|219.5|0
1628124600000|2021-08-05 00:50:00|222.54|219.94|222.83|220.23|222.98|220.38|222.54|219.94|0
1628124900000|2021-08-05 00:55:00|222.68|220.08|222.54|219.94|222.83|220.23|222.39|219.79|0
1628125200000|2021-08-05 01:00:00|222.68|220.08|222.83|220.23|222.97|220.37|222.53|219.93|0
1628125500000|2021-08-05 01:05:00|222.68|220.08|223.12|220.52|223.26|220.66|222.53|219.93|0
1628125800000|2021-08-05 01:10:00|222.97|220.37|223.7|221.1|223.7|221.1|222.97|220.37|0
1628126100000|2021-08-05 01:15:00|223.85|221.25|223.7|221.1|224|221.4|223.41|220.81|0
1628126400000|2021-08-05 01:20:00|223.55|220.95|223.55|220.95|223.85|221.25|223.4|220.8|0
1628126700000|2021-08-05 01:25:00|223.4|220.8|222.96|220.36|223.4|220.8|222.96|220.36|0
1628127000000|2021-08-05 01:30:00|223.11|220.51|223.25|220.65|223.55|220.95|222.96|220.36|0
1628127300000|2021-08-05 01:35:00|223.4|220.8|223.11|220.51|223.4|220.8|222.96|220.36|0
1628127600000|2021-08-05 01:40:00|223.1|220.5|222.74|220.14|223.25|220.65|222.52|219.92|0
1628127900000|2021-08-05 01:45:00|222.81|220.21|222.81|220.21|223.25|220.65|222.81|220.21|0
1628128200000|2021-08-05 01:50:00|222.95|220.35|222.95|220.35|223.39|220.79|222.81|220.21|0
1628128500000|2021-08-05 01:55:00|222.81|220.21|222.95|220.35|222.95|220.35|222.51|219.91|0
1628128800000|2021-08-05 02:00:00|222.8|220.2|222.59|219.99|222.95|220.35|222.51|219.91|0
1628129100000|2021-08-05 02:05:00|222.51|219.91|223.09|220.49|223.24|220.64|222.51|219.91|0
1628129400000|2021-08-05 02:10:00|222.95|220.35|223.24|220.64|223.24|220.64|222.65|220.05|0
1628129700000|2021-08-05 02:15:00|223.09|220.49|222.8|220.2|223.24|220.64|222.73|220.13|0
1628130000000|2021-08-05 02:20:00|222.65|220.05|222.21|219.61|222.8|220.2|222.21|219.61|0
1628130300000|2021-08-05 02:25:00|222.06|219.46|222.5|219.9|222.5|219.9|221.92|219.32|0
1628130600000|2021-08-05 02:30:00|222.43|219.83|222.2|219.6|222.65|220.05|222.06|219.46|0
1628130900000|2021-08-05 02:35:00|222.35|219.75|222.64|220.04|222.64|220.04|222.2|219.6|0
1628131200000|2021-08-05 02:40:00|222.79|220.19|223.08|220.48|223.08|220.48|222.64|220.04|0
1628131500000|2021-08-05 02:45:00|222.93|220.33|223.66|221.06|223.66|221.06|222.71|220.11|0
1628131800000|2021-08-05 02:50:00|223.74|221.14|224.1|221.5|224.25|221.65|223.66|221.06|0
1628132100000|2021-08-05 02:55:00|224.25|221.65|223.51|220.91|224.25|221.65|223.22|220.62|0
1628132400000|2021-08-05 03:00:00|223.37|220.77|223.22|220.62|223.37|220.77|222.93|220.33|0
1628132700000|2021-08-05 03:05:00|223.29|220.69|223.07|220.47|223.36|220.76|222.78|220.18|0
1628133000000|2021-08-05 03:10:00|223.22|220.62|223.07|220.47|223.36|220.76|222.92|220.32|0
1628133300000|2021-08-05 03:15:00|223|220.4|223.21|220.61|223.21|220.61|222.77|220.17|0
1628133600000|2021-08-05 03:20:00|223.06|220.46|223.06|220.46|223.21|220.61|222.92|220.32|0
1628133900000|2021-08-05 03:25:00|222.92|220.32|223.06|220.46|223.06|220.46|222.77|220.17|0
1628134200000|2021-08-05 03:30:00|222.91|220.31|223.06|220.46|223.06|220.46|222.77|220.17|0
1628134500000|2021-08-05 03:35:00|222.99|220.39|222.76|220.16|222.99|220.39|222.47|219.87|0
1628134800000|2021-08-05 03:40:00|222.84|220.24|222.91|220.31|222.91|220.31|222.69|220.09|0
1628135100000|2021-08-05 03:45:00|223.05|220.45|223.05|220.45|223.05|220.45|222.76|220.16|0
1628135400000|2021-08-05 03:50:00|222.91|220.31|223.2|220.6|223.34|220.74|222.91|220.31|0
1628135700000|2021-08-05 03:55:00|223.34|220.74|223.2|220.6|223.49|220.89|223.05|220.45|0
1628136000000|2021-08-05 04:00:00|223.27|220.67|223.34|220.74|223.34|220.74|223.05|220.45|0
1628136300000|2021-08-05 04:05:00|223.19|220.59|223.19|220.59|223.27|220.67|223.19|220.59|0
1628136600000|2021-08-05 04:10:00|223.04|220.44|223.34|220.74|223.34|220.74|223.04|220.44|0
1628136900000|2021-08-05 04:15:00|223.48|220.88|223.33|220.73|223.48|220.88|223.19|220.59|0
1628137200000|2021-08-05 04:20:00|223.19|220.59|223.19|220.59|223.33|220.73|223.19|220.59|0
1628137500000|2021-08-05 04:25:00|223.18|220.58|223.18|220.58|223.33|220.73|223.04|220.44|0
1628137800000|2021-08-05 04:30:00|223.33|220.73|223.33|220.73|223.33|220.73|223.04|220.44|0
1628138100000|2021-08-05 04:35:00|223.26|220.66|223.18|220.58|223.33|220.73|223.03|220.43|0
1628138400000|2021-08-05 04:40:00|223.33|220.73|223.32|220.72|223.33|220.73|223.32|220.72|0
1628138700000|2021-08-05 04:45:00|223.25|220.65|223.17|220.57|223.32|220.72|223.17|220.57|0
1628139000000|2021-08-05 04:50:00|223.32|220.72|223.47|220.87|223.47|220.87|223.32|220.72|0
1628139300000|2021-08-05 04:55:00|223.4|220.8|223.17|220.57|223.4|220.8|223.17|220.57|0
1628139600000|2021-08-05 05:00:00|223.25|220.65|222.58|219.98|223.32|220.72|222.44|219.84|0
1628139900000|2021-08-05 05:05:00|222.51|219.91|222.58|219.98|222.73|220.13|222.36|219.76|0
1628140200000|2021-08-05 05:10:00|222.43|219.83|222.58|219.98|222.73|220.13|222.29|219.69|0
1628140500000|2021-08-05 05:15:00|222.51|219.91|222.87|220.27|222.87|220.27|222.51|219.91|0
1628140800000|2021-08-05 05:20:00|222.72|220.12|223.31|220.71|223.31|220.71|222.72|220.12|0
1628141100000|2021-08-05 05:25:00|223.24|220.64|223.01|220.41|223.45|220.85|223.01|220.41|0
1628141400000|2021-08-05 05:30:00|223.09|220.49|223.45|220.85|223.74|221.14|223.01|220.41|0
1628141700000|2021-08-05 05:35:00|223.6|221|224.18|221.58|224.18|221.58|223.3|220.7|0
1628142000000|2021-08-05 05:40:00|224.04|221.44|224.03|221.43|224.04|221.44|223.74|221.14|0
1628142300000|2021-08-05 05:45:00|223.96|221.36|223.89|221.29|224.18|221.58|223.74|221.14|0
1628142600000|2021-08-05 05:50:00|223.88|221.28|223.88|221.28|224.03|221.43|223.59|220.99|0
1628142900000|2021-08-05 05:55:00|224.03|221.43|223.88|221.28|224.03|221.43|223.73|221.13|0
1628143200000|2021-08-05 06:00:00|223.96|221.36|224.47|221.87|224.62|222.02|223.96|221.36|0
1628143500000|2021-08-05 06:05:00|224.54|221.94|225.2|222.6|225.5|222.9|224.54|221.94|0
1628143800000|2021-08-05 06:10:00|225.05|222.45|225.35|222.75|225.79|223.19|225.05|222.45|0
1628144100000|2021-08-05 06:15:00|225.42|222.82|225.35|222.75|225.5|222.9|224.9|222.3|0
1628144400000|2021-08-05 06:20:00|225.2|222.6|225.05|222.45|225.64|223.04|224.9|222.3|0
1628144700000|2021-08-05 06:25:00|225.2|222.6|225.49|222.89|225.93|223.33|224.9|222.3|0
1628145000000|2021-08-05 06:30:00|225.64|223.04|227.41|224.81|227.41|224.81|225.64|223.04|0
1628145300000|2021-08-05 06:35:00|227.26|224.66|226.82|224.22|227.41|224.81|226.82|224.22|0
1628145600000|2021-08-05 06:40:00|226.97|224.37|227.26|224.66|227.26|224.66|226.67|224.07|0
1628145900000|2021-08-05 06:45:00|227.11|224.51|227.11|224.51|227.41|224.81|226.67|224.07|0
1628146200000|2021-08-05 06:50:00|226.96|224.36|227.7|225.1|228|225.4|226.81|224.21|0
1628146500000|2021-08-05 06:55:00|227.85|225.25|227.55|224.95|227.93|225.33|227.4|224.8|0
1628146800000|2021-08-05 07:00:00|227.25|224.65|225.33|222.73|227.25|224.65|224.74|222.14|0
1628147100000|2021-08-05 07:05:00|225.36|223.16|222.92|220.72|225.57|223.37|222.48|220.28|0
1628147400000|2021-08-05 07:10:00|222.77|220.57|222.77|220.57|223.51|221.31|222.62|220.42|0
1628147700000|2021-08-05 07:15:00|222.62|220.42|222.41|220.21|222.92|220.72|221.6|219.4|0
1628148000000|2021-08-05 07:20:00|222.62|220.42|222.47|220.27|222.85|220.65|221.74|219.54|0
1628148300000|2021-08-05 07:25:00|222.62|220.42|222.47|220.27|223.06|220.86|222.11|219.91|0
1628148600000|2021-08-05 07:30:00|222.77|220.57|222.91|220.71|223.06|220.86|222.32|220.12|0
1628148900000|2021-08-05 07:35:00|222.91|220.71|222.61|220.41|223.06|220.86|222.4|220.2|0
1628149200000|2021-08-05 07:40:00|222.69|220.49|222.61|220.41|222.98|220.78|222.47|220.27|0
1628149500000|2021-08-05 07:45:00|222.76|220.56|222.9|220.7|222.9|220.7|222.46|220.26|0
1628149800000|2021-08-05 07:50:00|222.98|220.78|223.05|220.85|223.64|221.44|222.9|220.7|0
1628150100000|2021-08-05 07:55:00|223.2|221|222.31|220.11|223.2|221|222.02|219.82|0
1628150400000|2021-08-05 08:00:00|222.17|219.97|222.97|220.77|223.05|220.85|222.17|219.97|0
1628150700000|2021-08-05 08:05:00|223.04|220.84|223.12|220.92|223.56|221.36|223.04|220.84|0
1628151000000|2021-08-05 08:10:00|223.04|220.84|223.63|221.43|223.63|221.43|223.04|220.84|0
1628151300000|2021-08-05 08:15:00|223.48|221.28|223.19|220.99|224.36|222.16|223.19|220.99|0
1628151600000|2021-08-05 08:20:00|223.33|221.13|223.48|221.28|223.7|221.5|222.89|220.69|0
1628151900000|2021-08-05 08:25:00|223.62|221.42|223.33|221.13|223.77|221.57|223.18|220.98|0
1628152200000|2021-08-05 08:30:00|223.48|221.28|223.33|221.13|224.14|221.94|223.18|220.98|0
1628152500000|2021-08-05 08:35:00|223.47|221.27|222.88|220.68|223.62|221.42|222.88|220.68|0
1628152800000|2021-08-05 08:40:00|223.03|220.83|223.03|220.83|223.47|221.27|222.88|220.68|0
1628153100000|2021-08-05 08:45:00|222.96|220.76|222.29|220.09|223.47|221.27|222.29|220.09|0
1628153400000|2021-08-05 08:50:00|222.44|220.24|222|219.8|222.44|220.24|222|219.8|0
1628153700000|2021-08-05 08:55:00|222.14|219.94|222.29|220.09|222.44|220.24|222|219.8|0
1628154000000|2021-08-05 09:00:00|222.36|220.16|221.99|219.79|222.44|220.24|221.56|219.36|0
1628154300000|2021-08-05 09:05:00|221.92|219.72|221.7|219.5|221.99|219.79|221.55|219.35|0
1628154600000|2021-08-05 09:10:00|221.85|219.65|221.4|219.2|221.85|219.65|221.11|218.91|0
1628154900000|2021-08-05 09:15:00|221.26|219.06|220.67|218.47|221.84|219.64|220.67|218.47|0
1628155200000|2021-08-05 09:20:00|220.53|218.33|221.11|218.91|221.25|219.05|220.38|218.18|0
1628155500000|2021-08-05 09:25:00|221.25|219.05|221.54|219.34|221.69|219.49|220.82|218.62|0
1628155800000|2021-08-05 09:30:00|221.4|219.2|220.52|218.32|221.4|219.2|220.37|218.17|0
1628156100000|2021-08-05 09:35:00|220.67|218.47|221.83|219.63|221.83|219.63|220.52|218.32|0
1628156400000|2021-08-05 09:40:00|221.68|219.48|220.27|218.07|221.83|219.63|220.27|218.07|0
1628156700000|2021-08-05 09:45:00|220.41|218.21|220.12|217.92|221.14|218.94|220.12|217.92|0
1628157000000|2021-08-05 09:50:00|220.26|218.06|219.53|217.33|220.26|218.06|219.24|217.04|0
1628157300000|2021-08-05 09:55:00|219.39|217.19|219.24|217.04|219.39|217.19|218.66|216.46|0
1628157600000|2021-08-05 10:00:00|219.1|216.9|220.11|217.91|220.11|217.91|218.95|216.75|0
1628157900000|2021-08-05 10:05:00|219.97|217.77|219.38|217.18|220.11|217.91|219.38|217.18|0
1628158200000|2021-08-05 10:10:00|219.24|217.04|219.67|217.47|219.82|217.62|219.24|217.04|0
1628158500000|2021-08-05 10:15:00|219.53|217.33|220.4|218.2|220.54|218.34|219.52|217.32|0
1628158800000|2021-08-05 10:20:00|220.54|218.34|221.57|219.37|221.86|219.66|220.4|218.2|0
1628159100000|2021-08-05 10:25:00|221.42|219.22|221.42|219.22|221.57|219.37|221.13|218.93|0
1628159400000|2021-08-05 10:30:00|221.35|219.15|221.27|219.07|221.56|219.36|221.27|219.07|0
1628159700000|2021-08-05 10:35:00|221.34|219.14|221.71|219.51|221.71|219.51|221.27|219.07|0
1628160000000|2021-08-05 10:40:00|221.56|219.36|221.41|219.21|221.71|219.51|221.26|219.06|0
1628160300000|2021-08-05 10:45:00|221.26|219.06|220.68|218.48|221.26|219.06|220.68|218.48|0
1628160600000|2021-08-05 10:50:00|220.75|218.55|221.55|219.35|221.85|219.65|220.68|218.48|0
1628160900000|2021-08-05 10:55:00|221.7|219.5|221.99|219.79|222.43|220.23|221.7|219.5|0
1628161200000|2021-08-05 11:00:00|221.55|219.35|222.28|220.08|222.28|220.08|221.4|219.2|0
1628161500000|2021-08-05 11:05:00|222.14|219.94|222.13|219.93|222.43|220.23|221.84|219.64|0
1628161800000|2021-08-05 11:10:00|222.21|220.01|222.43|220.23|222.72|220.52|222.21|220.01|0
1628162100000|2021-08-05 11:15:00|222.57|220.37|221.98|219.78|222.65|220.45|221.98|219.78|0
1628162400000|2021-08-05 11:20:00|221.84|219.64|222.42|220.22|222.57|220.37|221.69|219.49|0
1628162700000|2021-08-05 11:25:00|222.35|220.15|222.13|219.93|222.42|220.22|222.13|219.93|0
1628163000000|2021-08-05 11:30:00|222.2|220|220.51|218.31|222.27|220.07|220.51|218.31|0
1628163300000|2021-08-05 11:35:00|220.66|218.46|220.66|218.46|220.95|218.75|220.37|218.17|0
1628163600000|2021-08-05 11:40:00|220.51|218.31|220.51|218.31|220.95|218.75|220.51|218.31|0
1628163900000|2021-08-05 11:45:00|220.66|218.46|220.8|218.6|220.95|218.75|220.65|218.45|0
1628164200000|2021-08-05 11:50:00|220.65|218.45|220.8|218.6|220.94|218.74|220.51|218.31|0
1628164500000|2021-08-05 11:55:00|220.94|218.74|220.36|218.16|220.94|218.74|220.36|218.16|0
1628164800000|2021-08-05 12:00:00|220.5|218.3|220.5|218.3|220.65|218.45|220.07|217.87|0
1628165100000|2021-08-05 12:05:00|220.65|218.45|220.35|218.15|221.09|218.89|220.35|218.15|0
1628165400000|2021-08-05 12:10:00|220.5|218.3|220.21|218.01|220.5|218.3|220.21|218.01|0
1628165700000|2021-08-05 12:15:00|220.35|218.15|220.35|218.15|220.35|218.15|220.2|218|0
1628166000000|2021-08-05 12:20:00|220.5|218.3|220.49|218.29|220.64|218.44|220.2|218|0
1628166300000|2021-08-05 12:25:00|220.64|218.44|220.35|218.15|220.64|218.44|219.76|217.56|0
1628166600000|2021-08-05 12:30:00|220.28|218.08|220.49|218.29|220.93|218.73|220.05|217.85|0
1628166900000|2021-08-05 12:35:00|220.34|218.14|220.2|218|220.78|218.58|219.9|217.7|0
1628167200000|2021-08-05 12:40:00|220.05|217.85|221.36|219.16|221.95|219.75|219.61|217.41|0
1628167500000|2021-08-05 12:45:00|221.51|219.31|221.36|219.16|221.59|219.39|221.07|218.87|0
1628167800000|2021-08-05 12:50:00|221.51|219.31|222.68|220.48|222.68|220.48|221.36|219.16|0
1628168100000|2021-08-05 12:55:00|222.53|220.33|222.24|220.04|222.97|220.77|222.09|219.89|0
1628168400000|2021-08-05 13:00:00|222.09|219.89|221.35|219.15|222.24|220.04|221.14|218.94|0
1628168700000|2021-08-05 13:05:00|221.5|219.3|221.65|219.45|221.65|219.45|221.35|219.15|0
1628169000000|2021-08-05 13:10:00|221.79|219.59|221.79|219.59|222.52|220.32|221.79|219.59|0
1628169300000|2021-08-05 13:15:00|221.64|219.44|221.79|219.59|221.79|219.59|220.76|218.56|0
1628169600000|2021-08-05 13:20:00|222.08|219.88|221.35|219.15|222.08|219.88|221.2|219|0
1628169900000|2021-08-05 13:25:00|221.2|219|220.18|217.98|221.2|219|220.18|217.98|0
1628170200000|2021-08-05 13:30:00|220.03|217.83|219.88|217.68|221.93|219.73|219.37|217.17|0
1628170500000|2021-08-05 13:35:00|219.59|217.39|218.28|216.08|219.59|217.39|217.99|215.79|0
1628170800000|2021-08-05 13:40:00|218.35|216.15|218.86|216.66|219.88|217.68|218.13|215.93|0
1628171100000|2021-08-05 13:45:00|218.71|216.51|219.15|216.95|219.44|217.24|217.55|215.35|0
1628171400000|2021-08-05 13:50:00|219.29|217.09|217.84|215.64|219.29|217.09|217.55|215.35|0
1628171700000|2021-08-05 13:55:00|217.98|215.78|216.82|214.62|218.56|216.36|216.82|214.62|0
1628172000000|2021-08-05 14:00:00|216.68|214.48|216.53|214.33|217.55|215.35|216.25|214.05|0
1628172300000|2021-08-05 14:05:00|216.39|214.19|216.82|214.62|217.4|215.2|216.39|214.19|0
1628172600000|2021-08-05 14:10:00|216.67|214.47|216.82|214.62|217.98|215.78|216.39|214.19|0
1628172900000|2021-08-05 14:15:00|216.67|214.47|217.68|215.48|218.26|216.06|216.38|214.18|0
1628173200000|2021-08-05 14:20:00|217.83|215.63|218.7|216.5|218.84|216.64|217.68|215.48|0
1628173500000|2021-08-05 14:25:00|218.55|216.35|218.84|216.64|219.28|217.08|218.12|215.92|0
1628173800000|2021-08-05 14:30:00|218.69|216.49|218.26|216.06|218.84|216.64|217.97|215.77|0
1628174100000|2021-08-05 14:35:00|218.11|215.91|218.55|216.35|218.98|216.78|217.82|215.62|0
1628174400000|2021-08-05 14:40:00|218.4|216.2|217.38|215.18|218.55|216.35|217.09|214.89|0
1628174700000|2021-08-05 14:45:00|217.53|215.33|217.02|214.82|217.67|215.47|216.66|214.46|0
1628175000000|2021-08-05 14:50:00|216.95|214.75|215.65|213.45|216.95|214.75|215.5|213.3|0
1628175300000|2021-08-05 14:55:00|215.5|213.3|215.64|213.44|216.22|214.02|215.21|213.01|0
1628175600000|2021-08-05 15:00:00|215.79|213.59|215.35|213.15|216.08|213.88|214.92|212.72|0
1628175900000|2021-08-05 15:05:00|215.21|213.01|216.36|214.16|216.36|214.16|215.21|213.01|0
1628176200000|2021-08-05 15:10:00|216.22|214.02|215.64|213.44|216.36|214.16|215.49|213.29|0
1628176500000|2021-08-05 15:15:00|215.78|213.58|216.21|214.01|216.65|214.45|215.43|213.23|0
1628176800000|2021-08-05 15:20:00|216.07|213.87|215.78|213.58|216.07|213.87|215.35|213.15|0
1628177100000|2021-08-05 15:25:00|215.63|213.43|215.34|213.14|215.92|213.72|214.91|212.71|0
1628177400000|2021-08-05 15:30:00|215.2|213|214.13|211.93|216.08|213.88|213.99|211.79|0
1628177700000|2021-08-05 15:35:00|213.99|211.79|214.71|212.51|215|212.8|213.99|211.79|0
1628178000000|2021-08-05 15:40:00|214.85|212.65|215.14|212.94|215.57|213.37|214.85|212.65|0
1628178300000|2021-08-05 15:45:00|215.28|213.08|215.14|212.94|215.57|213.37|214.99|212.79|0
1628178600000|2021-08-05 15:50:00|214.99|212.79|214.7|212.5|215.14|212.94|214.7|212.5|0
1628178900000|2021-08-05 15:55:00|214.85|212.65|215.28|213.08|215.86|213.66|214.7|212.5|0
1628179200000|2021-08-05 16:00:00|215.21|213.01|215.85|213.65|216.14|213.94|215.13|212.93|0
1628179500000|2021-08-05 16:05:00|216|213.8|214.99|212.79|216|213.8|214.84|212.64|0
1628179800000|2021-08-05 16:10:00|214.92|212.72|215.6|213.4|215.88|213.68|214.7|212.5|0
1628180100000|2021-08-05 16:15:00|215.74|213.54|216.31|214.11|216.46|214.26|215.6|213.4|0
1628180400000|2021-08-05 16:20:00|216.17|213.97|216.46|214.26|216.75|214.55|216.17|213.97|0
1628180700000|2021-08-05 16:25:00|216.31|214.11|216.74|214.54|217.03|214.83|216.31|214.11|0
1628181000000|2021-08-05 16:30:00|216.6|214.4|216.89|214.69|217.03|214.83|216.31|214.11|0
1628181300000|2021-08-05 16:35:00|216.74|214.54|217.46|215.26|217.61|215.41|216.74|214.54|0
1628181600000|2021-08-05 16:40:00|217.61|215.41|218.18|215.98|218.33|216.13|217.61|215.41|0
1628181900000|2021-08-05 16:45:00|218.33|216.13|218.04|215.84|218.62|216.42|218.04|215.84|0
1628182200000|2021-08-05 16:50:00|217.89|215.69|218.18|215.98|218.18|215.98|217.75|215.55|0
1628182500000|2021-08-05 16:55:00|218.33|216.13|218.76|216.56|218.76|216.56|218.32|216.12|0
1628182800000|2021-08-05 17:00:00|218.9|216.7|218.32|216.12|219.05|216.85|218.32|216.12|0
1628183100000|2021-08-05 17:05:00|218.18|215.98|218.46|216.26|218.9|216.7|218.18|215.98|0
1628183400000|2021-08-05 17:10:00|218.39|216.19|217.88|215.68|218.46|216.26|217.88|215.68|0
1628183700000|2021-08-05 17:15:00|217.96|215.76|217.74|215.54|218.32|216.12|217.74|215.54|0
1628184000000|2021-08-05 17:20:00|217.88|215.68|217.59|215.39|218.02|215.82|217.44|215.24|0
1628184300000|2021-08-05 17:25:00|217.44|215.24|217.15|214.95|217.59|215.39|216.86|214.66|0
1628184600000|2021-08-05 17:30:00|217.01|214.81|217.01|214.81|217.15|214.95|216.57|214.37|0
1628184900000|2021-08-05 17:35:00|216.86|214.66|217|214.8|217.29|215.09|216.86|214.66|0
1628185200000|2021-08-05 17:40:00|216.86|214.66|216.86|214.66|217|214.8|216.71|214.51|0
1628185500000|2021-08-05 17:45:00|217|214.8|216.42|214.22|217|214.8|216.28|214.08|0
1628185800000|2021-08-05 17:50:00|216.57|214.37|216.28|214.08|216.57|214.37|216.28|214.08|0
1628186100000|2021-08-05 17:55:00|216.13|213.93|215.84|213.64|216.28|214.08|215.84|213.64|0
1628186400000|2021-08-05 18:00:00|215.7|213.5|215.69|213.49|215.84|213.64|214.98|212.78|0
1628186700000|2021-08-05 18:05:00|215.63|213.43|216.12|213.92|216.7|214.5|215.55|213.35|0
1628187000000|2021-08-05 18:10:00|215.98|213.78|216.56|214.36|216.56|214.36|215.84|213.64|0
1628187300000|2021-08-05 18:15:00|216.41|214.21|216.67|214.47|216.81|214.61|216.27|214.07|0
1628187600000|2021-08-05 18:20:00|216.81|214.61|217.24|215.04|217.24|215.04|216.81|214.61|0
1628187900000|2021-08-05 18:25:00|217.1|214.9|217.09|214.89|217.1|214.9|216.66|214.46|0
1628188200000|2021-08-05 18:30:00|217.24|215.04|217.24|215.04|217.53|215.33|216.95|214.75|0
1628188500000|2021-08-05 18:35:00|217.38|215.18|216.95|214.75|217.38|215.18|216.8|214.6|0
1628188800000|2021-08-05 18:40:00|216.8|214.6|216.94|214.74|216.94|214.74|216.37|214.17|0
1628189100000|2021-08-05 18:45:00|217.09|214.89|217.23|215.03|217.52|215.32|217.09|214.89|0
1628189400000|2021-08-05 18:50:00|217.38|215.18|217.66|215.46|217.81|215.61|216.94|214.74|0
1628189700000|2021-08-05 18:55:00|217.74|215.54|217.52|215.32|217.81|215.61|217.08|214.88|0
1628190000000|2021-08-05 19:00:00|217.81|215.61|216.65|214.45|217.81|215.61|216.65|214.45|0
1628190300000|2021-08-05 19:05:00|216.79|214.59|216.93|214.73|216.94|214.74|216.36|214.16|0
1628190600000|2021-08-05 19:10:00|217.08|214.88|217.08|214.88|217.22|215.02|216.5|214.3|0
1628190900000|2021-08-05 19:15:00|217.22|215.02|217.8|215.6|217.94|215.74|216.93|214.73|0
1628191200000|2021-08-05 19:20:00|217.65|215.45|217.51|215.31|217.94|215.74|217.22|215.02|0
1628191500000|2021-08-05 19:25:00|217.44|215.24|216.93|214.73|217.51|215.31|216.93|214.73|0
1628191800000|2021-08-05 19:30:00|217.21|215.01|216.06|213.86|217.21|215.01|216.06|213.86|0
1628192100000|2021-08-05 19:35:00|215.99|213.79|215.34|213.14|215.99|213.79|215.34|213.14|0
1628192400000|2021-08-05 19:40:00|215.48|213.28|214.76|212.56|215.63|213.43|214.62|212.42|0
1628192700000|2021-08-05 19:45:00|214.62|212.42|214.33|212.13|215.19|212.99|214.33|212.13|0
1628193000000|2021-08-05 19:50:00|214.19|211.99|213.33|211.13|214.47|212.27|213.33|211.13|0
1628193300000|2021-08-05 19:55:00|213.47|211.27|211.62|209.42|213.47|211.27|211.19|208.99|0
1628193600000|2021-08-05 20:00:00|211.9|209.7|212.47|210.27|212.9|210.7|211.9|209.7|0
1628193900000|2021-08-05 20:05:00|212.61|210.41|212.61|210.41|212.89|210.69|212.47|210.27|0
1628194200000|2021-08-05 20:10:00|212.75|210.55|212.18|209.98|213.03|210.83|212.18|209.98|0
1628194500000|2021-08-05 20:15:00|212.38|209.78|212.38|209.78|212.52|209.92|212.38|209.78|0
1628194800000|2021-08-05 20:20:00|212.37|209.77|212.37|209.77|212.52|209.92|212.37|209.77|0
1628195100000|2021-08-05 20:25:00|212.52|209.92|212.51|209.91|212.52|209.92|212.37|209.77|0
1628195400000|2021-08-05 20:30:00|212.37|209.77|212.51|209.91|212.51|209.91|212.37|209.77|0
1628195700000|2021-08-05 20:35:00|212.37|209.77|212.23|209.63|212.51|209.91|211.94|209.34|0
1628196000000|2021-08-05 20:40:00|212.08|209.48|212.37|209.77|212.51|209.91|212.08|209.48|0
1628196300000|2021-08-05 20:45:00|212.22|209.62|211.94|209.34|212.37|209.77|211.94|209.34|0
1628196600000|2021-08-05 20:50:00|211.93|209.33|211.93|209.33|211.93|209.33|211.93|209.33|0
1628196900000|2021-08-05 20:55:00|212.01|209.41|211.96|209.36|212.01|209.41|211.86|209.26|0
1628197200000|2021-08-05 21:00:00|212.09|209.49|212.02|209.42|212.11|209.51|212.01|209.41|0
1628197800000|2021-08-05 21:10:00|212|209.4|212.1|209.5|212.1|209.5|212|209.4|0
1628198100000|2021-08-05 21:15:00|212.02|209.42|212.2|209.6|212.2|209.6|212|209.4|0
1628198400000|2021-08-05 21:20:00|212.23|209.63|212.1|209.5|212.23|209.63|212.1|209.5|0
1628198700000|2021-08-05 21:25:00|212.11|209.51|212.1|209.5|212.11|209.51|212.1|209.5|0
1628199000000|2021-08-05 21:30:00|212.06|209.46|211.91|209.31|212.26|209.66|211.7|209.1|0
1628199300000|2021-08-05 21:35:00|212.01|209.41|212.01|209.41|212.01|209.41|212.01|209.41|0
1628199600000|2021-08-05 21:40:00|211.9|209.3|211.88|209.28|212.07|209.47|211.88|209.28|0
1628199900000|2021-08-05 21:45:00|212.07|209.47|212.15|209.55|212.31|209.71|212.05|209.45|0
1628200200000|2021-08-05 21:50:00|212.13|209.53|212.06|209.46|212.25|209.65|212.05|209.45|0
1628200500000|2021-08-05 21:55:00|212.15|209.55|212.19|209.59|212.31|209.71|212.15|209.55|0
1628200800000|2021-08-05 22:00:00|212.41|209.81|212.48|209.88|212.9|210.3|212.19|209.59|0
1628201100000|2021-08-05 22:05:00|212.33|209.73|212.76|210.16|212.76|210.16|212.33|209.73|0
1628201400000|2021-08-05 22:10:00|212.62|210.02|212.97|210.37|213.04|210.44|212.61|210.01|0
1628201700000|2021-08-05 22:15:00|213.04|210.44|213.04|210.44|213.11|210.51|212.75|210.15|0
1628202000000|2021-08-05 22:20:00|212.9|210.3|212.89|210.29|212.9|210.3|212.75|210.15|0
1628202300000|2021-08-05 22:25:00|212.75|210.15|212.89|210.29|213.04|210.44|212.75|210.15|0
1628202600000|2021-08-05 22:30:00|213.03|210.43|213.32|210.72|213.32|210.72|212.89|210.29|0
1628202900000|2021-08-05 22:35:00|213.46|210.86|213.46|210.86|213.46|210.86|213.32|210.72|0
1628203200000|2021-08-05 22:40:00|213.53|210.93|213.6|211|213.6|211|213.46|210.86|0
1628203500000|2021-08-05 22:45:00|213.46|210.86|213.53|210.93|213.6|211|213.31|210.71|0
1628203800000|2021-08-05 22:50:00|213.6|211|213.45|210.85|213.6|211|213.45|210.85|0
1628204100000|2021-08-05 22:55:00|213.38|210.78|213.45|210.85|213.45|210.85|213.38|210.78|0
1628204400000|2021-08-05 23:00:00|213.52|210.92|213.16|210.56|213.52|210.92|213.16|210.56|0
1628204700000|2021-08-05 23:05:00|213.24|210.64|213.45|210.85|213.45|210.85|213.16|210.56|0
1628205000000|2021-08-05 23:10:00|213.59|210.99|213.59|210.99|213.59|210.99|213.59|210.99|0
1628205300000|2021-08-05 23:15:00|213.66|211.06|213.59|210.99|213.87|211.27|213.52|210.92|0
1628205600000|2021-08-05 23:20:00|213.58|210.98|213.73|211.13|213.73|211.13|213.58|210.98|0
1628205900000|2021-08-05 23:25:00|213.87|211.27|213.87|211.27|214.01|211.41|213.72|211.12|0
1628206200000|2021-08-05 23:30:00|214.01|211.41|213.86|211.26|214.01|211.41|213.86|211.26|0
1628206500000|2021-08-05 23:35:00|213.72|211.12|214.01|211.41|214.15|211.55|213.72|211.12|0
1628206800000|2021-08-05 23:40:00|213.86|211.26|213.86|211.26|213.86|211.26|213.58|210.98|0
1628207100000|2021-08-05 23:45:00|214|211.4|214.29|211.69|214.29|211.69|213.93|211.33|0
1628207400000|2021-08-05 23:50:00|214.43|211.83|214.29|211.69|214.43|211.83|214.14|211.54|0
1628207700000|2021-08-05 23:55:00|214.43|211.83|214.28|211.68|214.43|211.83|214.14|211.54|0
1628208000000|2021-08-06 00:00:00|214.43|211.83|214.28|211.68|214.71|212.11|214.28|211.68|0
1628208300000|2021-08-06 00:05:00|214.43|211.83|213.56|210.96|214.43|211.83|213.42|210.82|0
1628208600000|2021-08-06 00:10:00|213.42|210.82|213.42|210.82|213.56|210.96|212.99|210.39|0
1628208900000|2021-08-06 00:15:00|213.28|210.68|213.56|210.96|213.7|211.1|212.99|210.39|0
1628209200000|2021-08-06 00:20:00|213.7|211.1|213.56|210.96|213.7|211.1|213.42|210.82|0
1628209500000|2021-08-06 00:25:00|213.49|210.89|213.56|210.96|213.7|211.1|213.27|210.67|0
1628209800000|2021-08-06 00:30:00|213.41|210.81|213.27|210.67|213.7|211.1|213.13|210.53|0
1628210100000|2021-08-06 00:35:00|213.13|210.53|213.41|210.81|213.41|210.81|213.12|210.52|0
1628210400000|2021-08-06 00:40:00|213.34|210.74|213.41|210.81|213.41|210.81|213.26|210.66|0
1628210700000|2021-08-06 00:45:00|213.26|210.66|213.83|211.23|213.83|211.23|213.26|210.66|0
1628211000000|2021-08-06 00:50:00|213.98|211.38|214.12|211.52|214.26|211.66|213.83|211.23|0
1628211300000|2021-08-06 00:55:00|214.05|211.45|213.97|211.37|214.26|211.66|213.83|211.23|0
1628211600000|2021-08-06 01:00:00|214.12|211.52|214.4|211.8|214.55|211.95|214.12|211.52|0
1628211900000|2021-08-06 01:05:00|214.33|211.73|214.26|211.66|214.54|211.94|214.26|211.66|0
1628212200000|2021-08-06 01:10:00|214.11|211.51|214.25|211.65|214.4|211.8|214.11|211.51|0
1628212500000|2021-08-06 01:15:00|214.18|211.58|213.96|211.36|214.4|211.8|213.96|211.36|0
1628212800000|2021-08-06 01:20:00|214.04|211.44|214.54|211.94|214.54|211.94|214.04|211.44|0
1628213100000|2021-08-06 01:25:00|214.39|211.79|214.39|211.79|214.54|211.94|214.25|211.65|0
1628213400000|2021-08-06 01:30:00|214.46|211.86|214.24|211.64|214.68|212.08|214.24|211.64|0
1628213700000|2021-08-06 01:35:00|214.39|211.79|214.67|212.07|214.67|212.07|214.1|211.5|0
1628214000000|2021-08-06 01:40:00|214.53|211.93|214.1|211.5|214.53|211.93|214.1|211.5|0
1628214300000|2021-08-06 01:45:00|214.24|211.64|214.38|211.78|214.53|211.93|214.1|211.5|0
1628214600000|2021-08-06 01:50:00|214.24|211.64|213.95|211.35|214.38|211.78|213.95|211.35|0
1628214900000|2021-08-06 01:55:00|214.09|211.49|213.66|211.06|214.24|211.64|213.38|210.78|0
1628215200000|2021-08-06 02:00:00|213.81|211.21|213.8|211.2|214.02|211.42|213.74|211.14|0
1628215500000|2021-08-06 02:05:00|213.73|211.13|213.66|211.06|213.8|211.2|213.52|210.92|0
1628215800000|2021-08-06 02:10:00|213.8|211.2|213.51|210.91|213.94|211.34|213.51|210.91|0
1628216100000|2021-08-06 02:15:00|213.66|211.06|213.65|211.05|213.8|211.2|213.51|210.91|0
1628216400000|2021-08-06 02:20:00|213.8|211.2|213.8|211.2|213.94|211.34|213.65|211.05|0
1628216700000|2021-08-06 02:25:00|213.94|211.34|213.65|211.05|213.94|211.34|213.51|210.91|0
1628217000000|2021-08-06 02:30:00|213.51|210.91|213.51|210.91|213.65|211.05|213.51|210.91|0
1628217300000|2021-08-06 02:35:00|213.58|210.98|213.93|211.33|213.93|211.33|213.5|210.9|0
1628217600000|2021-08-06 02:40:00|213.79|211.19|213.64|211.04|213.93|211.33|213.64|211.04|0
1628217900000|2021-08-06 02:45:00|213.72|211.12|213.78|211.18|213.93|211.33|213.64|211.04|0
1628218200000|2021-08-06 02:50:00|213.72|211.12|213.78|211.18|213.78|211.18|213.64|211.04|0
1628218500000|2021-08-06 02:55:00|213.93|211.33|213.64|211.04|213.93|211.33|213.64|211.04|0
1628218800000|2021-08-06 03:00:00|213.49|210.89|213.64|211.04|213.64|211.04|213.49|210.89|0
1628219100000|2021-08-06 03:05:00|213.49|210.89|213.35|210.75|213.64|211.04|213.21|210.61|0
1628219400000|2021-08-06 03:10:00|213.28|210.68|212.92|210.32|213.35|210.75|212.92|210.32|0
1628219700000|2021-08-06 03:15:00|213.06|210.46|213.06|210.46|213.06|210.46|212.92|210.32|0
1628220000000|2021-08-06 03:20:00|213.13|210.53|213.06|210.46|213.2|210.6|212.91|210.31|0
1628220300000|2021-08-06 03:25:00|212.91|210.31|212.91|210.31|213.05|210.45|212.77|210.17|0
1628220600000|2021-08-06 03:30:00|212.77|210.17|213.05|210.45|213.05|210.45|212.63|210.03|0
1628220900000|2021-08-06 03:35:00|212.91|210.31|212.76|210.16|213.05|210.45|212.76|210.16|0
1628221200000|2021-08-06 03:40:00|212.91|210.31|213.05|210.45|213.05|210.45|212.91|210.31|0
1628221500000|2021-08-06 03:45:00|212.98|210.38|212.9|210.3|212.98|210.38|212.62|210.02|0
1628221800000|2021-08-06 03:50:00|212.83|210.23|213.04|210.44|213.04|210.44|212.62|210.02|0
1628222100000|2021-08-06 03:55:00|212.9|210.3|212.33|209.73|212.9|210.3|212.19|209.59|0
1628222400000|2021-08-06 04:00:00|212.47|209.87|212.61|210.01|212.61|210.01|212.47|209.87|0
1628222700000|2021-08-06 04:05:00|212.54|209.94|212.47|209.87|212.61|210.01|212.33|209.73|0
1628223000000|2021-08-06 04:10:00|212.61|210.01|212.47|209.87|212.61|210.01|212.47|209.87|0
1628223300000|2021-08-06 04:15:00|212.46|209.86|212.89|210.29|212.89|210.29|212.46|209.86|0
1628223600000|2021-08-06 04:20:00|213.03|210.43|212.89|210.29|213.11|210.51|212.89|210.29|0
1628223900000|2021-08-06 04:25:00|213.03|210.43|212.74|210.14|213.03|210.43|212.74|210.14|0
1628224200000|2021-08-06 04:30:00|212.6|210|212.46|209.86|212.67|210.07|212.46|209.86|0
1628224500000|2021-08-06 04:35:00|212.53|209.93|212.74|210.14|212.74|210.14|212.46|209.86|0
1628224800000|2021-08-06 04:40:00|212.6|210|212.6|210|212.74|210.14|212.6|210|0
1628225100000|2021-08-06 04:45:00|212.67|210.07|212.45|209.85|212.74|210.14|212.45|209.85|0
1628225400000|2021-08-06 04:50:00|212.59|209.99|212.73|210.13|212.74|210.14|212.59|209.99|0
1628225700000|2021-08-06 04:55:00|212.88|210.28|212.73|210.13|212.88|210.28|212.73|210.13|0
1628226000000|2021-08-06 05:00:00|212.59|209.99|212.59|209.99|212.87|210.27|212.59|209.99|0
1628226300000|2021-08-06 05:05:00|212.66|210.06|213.16|210.56|213.16|210.56|212.59|209.99|0
1628226600000|2021-08-06 05:10:00|213.09|210.49|212.87|210.27|213.3|210.7|212.87|210.27|0
1628226900000|2021-08-06 05:15:00|213.01|210.41|212.8|210.2|213.01|210.41|212.58|209.98|0
1628227200000|2021-08-06 05:20:00|212.72|210.12|213.01|210.41|213.01|210.41|212.65|210.05|0
1628227500000|2021-08-06 05:25:00|212.94|210.34|213|210.4|213.15|210.55|212.86|210.26|0
1628227800000|2021-08-06 05:30:00|212.94|210.34|212.57|209.97|213|210.4|212.43|209.83|0
1628228100000|2021-08-06 05:35:00|212.43|209.83|212.86|210.26|213|210.4|212.43|209.83|0
1628228400000|2021-08-06 05:40:00|212.79|210.19|212.86|210.26|212.86|210.26|212.71|210.11|0
1628228700000|2021-08-06 05:45:00|212.71|210.11|212.57|209.97|212.86|210.26|212.43|209.83|0
1628229000000|2021-08-06 05:50:00|212.43|209.83|212.14|209.54|212.57|209.97|212|209.4|0
1628229300000|2021-08-06 05:55:00|212.07|209.47|211.99|209.39|212.28|209.68|211.99|209.39|0
1628229600000|2021-08-06 06:00:00|212.14|209.54|212.14|209.54|212.56|209.96|211.99|209.39|0
1628229900000|2021-08-06 06:05:00|212.21|209.61|212.28|209.68|212.42|209.82|212.13|209.53|0
1628230200000|2021-08-06 06:10:00|212.21|209.61|212.13|209.53|212.28|209.68|211.99|209.39|0
1628230500000|2021-08-06 06:15:00|212.27|209.67|212.13|209.53|212.56|209.96|212.13|209.53|0
1628230800000|2021-08-06 06:20:00|212.27|209.67|211.56|208.96|212.27|209.67|211.42|208.82|0
1628231100000|2021-08-06 06:25:00|211.42|208.82|211.56|208.96|211.7|209.1|211.42|208.82|0
1628231400000|2021-08-06 06:30:00|211.7|209.1|211.7|209.1|211.84|209.24|211.55|208.95|0
1628231700000|2021-08-06 06:35:00|211.84|209.24|211.55|208.95|211.84|209.24|211.41|208.81|0
1628232000000|2021-08-06 06:40:00|211.48|208.88|212.19|209.59|212.55|209.95|211.48|208.88|0
1628232300000|2021-08-06 06:45:00|212.12|209.52|212.26|209.66|212.26|209.66|212.12|209.52|0
1628232600000|2021-08-06 06:50:00|212.12|209.52|212.4|209.8|212.4|209.8|211.97|209.37|0
1628232900000|2021-08-06 06:55:00|212.26|209.66|212.25|209.65|212.54|209.94|212.11|209.51|0
1628233200000|2021-08-06 07:00:00|212.19|209.59|212.25|209.65|212.82|210.22|211.97|209.37|0
1628233500000|2021-08-06 07:05:00|212.05|209.85|212.62|210.42|212.76|210.56|212.05|209.85|0
1628233800000|2021-08-06 07:10:00|212.76|210.56|213.33|211.13|213.62|211.42|212.76|210.56|0
1628234100000|2021-08-06 07:15:00|213.55|211.35|212.9|210.7|213.76|211.56|212.76|210.56|0
1628234400000|2021-08-06 07:20:00|212.76|210.56|212.76|210.56|213.19|210.99|212.76|210.56|0
1628234700000|2021-08-06 07:25:00|212.9|210.7|212.9|210.7|213.04|210.84|212.33|210.13|0
1628235000000|2021-08-06 07:30:00|212.76|210.56|213.32|211.12|213.47|211.27|212.75|210.55|0
1628235300000|2021-08-06 07:35:00|213.47|211.27|213.32|211.12|213.75|211.55|213.18|210.98|0
1628235600000|2021-08-06 07:40:00|213.4|211.2|213.03|210.83|213.47|211.27|212.89|210.69|0
1628235900000|2021-08-06 07:45:00|213.11|210.91|213.03|210.83|213.46|211.26|213.03|210.83|0
1628236200000|2021-08-06 07:50:00|213.18|210.98|213.03|210.83|213.32|211.12|212.46|210.26|0
1628236500000|2021-08-06 07:55:00|212.96|210.76|212.74|210.54|213.17|210.97|212.74|210.54|0
1628236800000|2021-08-06 08:00:00|212.89|210.69|213.46|211.26|213.6|211.4|212.74|210.54|0
1628237100000|2021-08-06 08:05:00|213.31|211.11|213.6|211.4|213.6|211.4|213.17|210.97|0
1628237400000|2021-08-06 08:10:00|213.53|211.33|213.31|211.11|213.6|211.4|213.31|211.11|0
1628237700000|2021-08-06 08:15:00|213.45|211.25|213.16|210.96|213.45|211.25|213.02|210.82|0
1628238000000|2021-08-06 08:20:00|213.02|210.82|212.73|210.53|213.31|211.11|212.73|210.53|0
1628238300000|2021-08-06 08:25:00|212.59|210.39|212.45|210.25|212.66|210.46|212.3|210.1|0
1628238600000|2021-08-06 08:30:00|212.59|210.39|212.59|210.39|212.59|210.39|212.44|210.24|0
1628238900000|2021-08-06 08:35:00|212.44|210.24|212.44|210.24|212.44|210.24|212.16|209.96|0
1628239200000|2021-08-06 08:40:00|212.3|210.1|212.01|209.81|212.3|210.1|211.87|209.67|0
1628239500000|2021-08-06 08:45:00|212.15|209.95|211.44|209.24|212.15|209.95|211.44|209.24|0
1628239800000|2021-08-06 08:50:00|211.58|209.38|211.44|209.24|211.58|209.38|211.44|209.24|0
1628240100000|2021-08-06 08:55:00|211.3|209.1|210.58|208.38|211.3|209.1|210.16|207.96|0
1628240400000|2021-08-06 09:00:00|210.44|208.24|210.44|208.24|210.58|208.38|210.3|208.1|0
1628240700000|2021-08-06 09:05:00|210.58|208.38|210.72|208.52|210.72|208.52|210.44|208.24|0
1628241000000|2021-08-06 09:10:00|210.58|208.38|210.58|208.38|210.72|208.52|210.44|208.24|0
1628241300000|2021-08-06 09:15:00|210.72|208.52|210.72|208.52|210.72|208.52|210.58|208.38|0
1628241600000|2021-08-06 09:20:00|210.79|208.59|210.43|208.23|210.86|208.66|210.29|208.09|0
1628241900000|2021-08-06 09:25:00|210.57|208.37|210.57|208.37|210.72|208.52|210.43|208.23|0
1628242200000|2021-08-06 09:30:00|210.71|208.51|210.71|208.51|211.14|208.94|210.57|208.37|0
1628242500000|2021-08-06 09:35:00|210.85|208.65|210.71|208.51|210.85|208.65|210.71|208.51|0
1628242800000|2021-08-06 09:40:00|210.85|208.65|210.57|208.37|210.99|208.79|210.57|208.37|0
1628243100000|2021-08-06 09:45:00|210.64|208.44|210.56|208.36|210.71|208.51|210.42|208.22|0
1628243400000|2021-08-06 09:50:00|210.5|208.3|210.42|208.22|210.56|208.36|210|207.8|0
1628243700000|2021-08-06 09:55:00|210.28|208.08|210.28|208.08|210.42|208.22|210.14|207.94|0
1628244000000|2021-08-06 10:00:00|210.42|208.22|210.56|208.36|210.56|208.36|210.42|208.22|0
1628244300000|2021-08-06 10:05:00|210.7|208.5|210.84|208.64|210.84|208.64|210.7|208.5|0
1628244600000|2021-08-06 10:10:00|210.7|208.5|209.85|207.65|210.7|208.5|209.7|207.5|0
1628244900000|2021-08-06 10:15:00|209.99|207.79|209.98|207.78|210.13|207.93|209.84|207.64|0
1628245200000|2021-08-06 10:20:00|210.13|207.93|209.84|207.64|210.27|208.07|209.84|207.64|0
1628245500000|2021-08-06 10:25:00|209.98|207.78|209.98|207.78|209.98|207.78|209.27|207.07|0
1628245800000|2021-08-06 10:30:00|210.12|207.92|210.12|207.92|210.26|208.06|209.98|207.78|0
1628246100000|2021-08-06 10:35:00|210.26|208.06|210.12|207.92|210.54|208.34|209.98|207.78|0
1628246400000|2021-08-06 10:40:00|210.05|207.85|209.97|207.77|210.26|208.06|209.83|207.63|0
1628246700000|2021-08-06 10:45:00|210.12|207.92|210.11|207.91|210.26|208.06|209.97|207.77|0
1628247000000|2021-08-06 10:50:00|210.26|208.06|210.11|207.91|210.4|208.2|209.97|207.77|0
1628247300000|2021-08-06 10:55:00|210.25|208.05|210.11|207.91|210.4|208.2|209.97|207.77|0
1628247600000|2021-08-06 11:00:00|210.04|207.84|210.11|207.91|210.11|207.91|209.83|207.63|0
1628247900000|2021-08-06 11:05:00|209.97|207.77|209.4|207.2|210.11|207.91|209.26|207.06|0
1628248200000|2021-08-06 11:10:00|209.26|207.06|209.68|207.48|209.68|207.48|209.26|207.06|0
1628248500000|2021-08-06 11:15:00|209.54|207.34|209.39|207.19|209.68|207.48|209.39|207.19|0
1628248800000|2021-08-06 11:20:00|209.47|207.27|209.53|207.33|209.53|207.33|209.47|207.27|0
1628249100000|2021-08-06 11:25:00|209.39|207.19|209.53|207.33|211.24|209.04|209.39|207.19|0
1628249400000|2021-08-06 11:30:00|209.38|207.18|209.1|206.9|209.38|207.18|209.1|206.9|0
1628249700000|2021-08-06 11:35:00|209.24|207.04|209.1|206.9|209.24|207.04|209.1|206.9|0
1628250000000|2021-08-06 11:40:00|209.24|207.04|209.52|207.32|209.52|207.32|209.24|207.04|0
1628250300000|2021-08-06 11:45:00|209.38|207.18|209.66|207.46|209.8|207.6|209.38|207.18|0
1628250600000|2021-08-06 11:50:00|209.8|207.6|209.8|207.6|209.94|207.74|209.66|207.46|0
1628250900000|2021-08-06 11:55:00|209.94|207.74|209.94|207.74|209.94|207.74|209.8|207.6|0
1628251200000|2021-08-06 12:00:00|209.8|207.6|210.08|207.88|210.08|207.88|209.8|207.6|0
1628251500000|2021-08-06 12:05:00|209.94|207.74|209.65|207.45|210.08|207.88|209.65|207.45|0
1628251800000|2021-08-06 12:10:00|209.51|207.31|209.65|207.45|209.79|207.59|209.37|207.17|0
1628252100000|2021-08-06 12:15:00|209.79|207.59|209.79|207.59|209.79|207.59|209.65|207.45|0
1628252400000|2021-08-06 12:20:00|209.65|207.45|209.93|207.73|210.21|208.01|209.65|207.45|0
1628252700000|2021-08-06 12:25:00|210.07|207.87|210.63|208.43|210.78|208.58|209.93|207.73|0
1628253000000|2021-08-06 12:30:00|210.78|208.58|208.22|206.02|211.77|209.57|206.24|204.04|0
1628253300000|2021-08-06 12:35:00|208.5|206.3|208.5|206.3|210.06|207.86|208.21|206.01|0
1628253600000|2021-08-06 12:40:00|208.92|206.72|210.05|207.85|210.48|208.28|207.51|205.31|0
1628253900000|2021-08-06 12:45:00|210.34|208.14|210.91|208.71|210.91|208.71|209.2|207|0
1628254200000|2021-08-06 12:50:00|210.76|208.56|210.9|208.7|212.33|210.13|210.34|208.14|0
1628254500000|2021-08-06 12:55:00|210.76|208.56|209.62|207.42|210.76|208.56|209.62|207.42|0
1628254800000|2021-08-06 13:00:00|209.76|207.56|209.05|206.85|210.05|207.85|208.63|206.43|0
1628255100000|2021-08-06 13:05:00|208.98|206.78|208.77|206.57|209.48|207.28|208.63|206.43|0
1628255400000|2021-08-06 13:10:00|208.63|206.43|208.62|206.42|209.19|206.99|208.62|206.42|0
1628255700000|2021-08-06 13:15:00|208.77|206.57|208.2|206|208.77|206.57|207.77|205.57|0
1628256000000|2021-08-06 13:20:00|208.34|206.14|207.35|205.15|208.48|206.28|207.07|204.87|0
1628256300000|2021-08-06 13:25:00|207.21|205.01|208.19|205.99|208.19|205.99|206.92|204.72|0
1628256600000|2021-08-06 13:30:00|208.33|206.13|204.12|201.92|208.76|206.56|203.84|201.64|0
1628256900000|2021-08-06 13:35:00|204.4|202.2|205.65|203.45|206.5|204.3|203.84|201.64|0
1628257200000|2021-08-06 13:40:00|205.23|203.03|205.02|202.82|205.79|203.59|204.25|202.05|0
1628257500000|2021-08-06 13:45:00|205.16|202.96|206.49|204.29|207.06|204.86|204.67|202.47|0
1628257800000|2021-08-06 13:50:00|206.43|204.23|208.04|205.84|209.6|207.4|206.35|204.15|0
1628258100000|2021-08-06 13:55:00|208.18|205.98|208.75|206.55|209.46|207.26|208.18|205.98|0
1628258400000|2021-08-06 14:00:00|208.68|206.48|207.05|204.85|210.02|207.82|207.05|204.85|0
1628258700000|2021-08-06 14:05:00|206.91|204.71|206.91|204.71|207.9|205.7|206.06|203.86|0
1628259000000|2021-08-06 14:10:00|207.05|204.85|207.89|205.69|207.89|205.69|206.34|204.14|0
1628259300000|2021-08-06 14:15:00|208.03|205.83|207.04|204.84|208.03|205.83|206.62|204.42|0
1628259600000|2021-08-06 14:20:00|207.18|204.98|206.2|204|207.61|205.41|206.2|204|0
1628259900000|2021-08-06 14:25:00|206.06|203.86|206.62|204.42|206.9|204.7|206.06|203.86|0
1628260200000|2021-08-06 14:30:00|206.48|204.28|205.77|203.57|206.76|204.56|205.35|203.15|0
1628260500000|2021-08-06 14:35:00|205.91|203.71|206.61|204.41|206.89|204.69|205.49|203.29|0
1628260800000|2021-08-06 14:40:00|206.47|204.27|206.89|204.69|207.18|204.98|206.47|204.27|0
1628261100000|2021-08-06 14:45:00|207.03|204.83|208.73|206.53|208.73|206.53|206.61|204.41|0
1628261400000|2021-08-06 14:50:00|208.87|206.67|208.44|206.24|209.43|207.23|208.44|206.24|0
1628261700000|2021-08-06 14:55:00|208.3|206.1|208.3|206.1|209.86|207.66|208.16|205.96|0
1628262000000|2021-08-06 15:00:00|208.01|205.81|208.58|206.38|208.86|206.66|207.17|204.97|0
1628262300000|2021-08-06 15:05:00|209|206.8|208.01|205.81|209.57|207.37|207.87|205.67|0
1628262600000|2021-08-06 15:10:00|207.87|205.67|208.43|206.23|208.72|206.52|207.73|205.53|0
1628262900000|2021-08-06 15:15:00|208.36|206.16|208.29|206.09|209.42|207.22|208.15|205.95|0
1628263200000|2021-08-06 15:20:00|208.15|205.95|206.59|204.39|208.15|205.95|206.45|204.25|0
1628263500000|2021-08-06 15:25:00|206.74|204.54|206.73|204.53|208|205.8|206.59|204.39|0
1628263800000|2021-08-06 15:30:00|206.95|204.75|207.58|205.38|207.58|205.38|206.59|204.39|0
1628264100000|2021-08-06 15:35:00|207.72|205.52|208|205.8|208.28|206.08|207.43|205.23|0
1628264400000|2021-08-06 15:40:00|208.14|205.94|208.14|205.94|208.56|206.36|207.71|205.51|0
1628264700000|2021-08-06 15:45:00|208.28|206.08|207.71|205.51|208.56|206.36|207.43|205.23|0
1628265000000|2021-08-06 15:50:00|207.85|205.65|207.29|205.09|207.85|205.65|207.29|205.09|0
1628265300000|2021-08-06 15:55:00|207.43|205.23|205.74|203.54|207.57|205.37|205.74|203.54|0
1628265600000|2021-08-06 16:00:00|205.6|203.4|205.67|203.47|206.16|203.96|205.46|203.26|0
1628265900000|2021-08-06 16:05:00|205.74|203.54|206.15|203.95|206.15|203.95|205.59|203.39|0
1628266200000|2021-08-06 16:10:00|206.23|204.03|206.57|204.37|206.72|204.52|206.01|203.81|0
1628266500000|2021-08-06 16:15:00|206.43|204.23|206.29|204.09|207|204.8|206.15|203.95|0
1628266800000|2021-08-06 16:20:00|206.15|203.95|205.73|203.53|206.43|204.23|205.73|203.53|0
1628267100000|2021-08-06 16:25:00|205.66|203.46|205.94|203.74|206.15|203.95|205.58|203.38|0
1628267400000|2021-08-06 16:30:00|205.87|203.67|205.86|203.66|206.43|204.23|205.16|202.96|0
1628267700000|2021-08-06 16:35:00|205.94|203.74|206.28|204.08|206.28|204.08|205.44|203.24|0
1628268000000|2021-08-06 16:40:00|206.42|204.22|206.56|204.36|206.84|204.64|206.28|204.08|0
1628268300000|2021-08-06 16:45:00|206.7|204.5|206.14|203.94|206.7|204.5|206|203.8|0
1628268600000|2021-08-06 16:50:00|206|203.8|205.15|202.95|206.14|203.94|205.15|202.95|0
1628268900000|2021-08-06 16:55:00|205.29|203.09|204.59|202.39|205.29|203.09|204.45|202.25|0
1628269200000|2021-08-06 17:00:00|204.52|202.32|204.31|202.11|204.87|202.67|204.17|201.97|0
1628269500000|2021-08-06 17:05:00|204.45|202.25|204.73|202.53|204.73|202.53|204.31|202.11|0
1628269800000|2021-08-06 17:10:00|204.87|202.67|204.31|202.11|204.87|202.67|204.31|202.11|0
1628270100000|2021-08-06 17:15:00|204.45|202.25|204.3|202.1|204.58|202.38|204.16|201.96|0
1628270400000|2021-08-06 17:20:00|204.44|202.24|205.28|203.08|205.28|203.08|204.44|202.24|0
1628270700000|2021-08-06 17:25:00|205.14|202.94|205.28|203.08|205.56|203.36|205.14|202.94|0
1628271000000|2021-08-06 17:30:00|205.42|203.22|205|202.8|205.42|203.22|205|202.8|0
1628271300000|2021-08-06 17:35:00|204.86|202.66|205.28|203.08|205.28|203.08|204.86|202.66|0
1628271600000|2021-08-06 17:40:00|205.27|203.07|205.69|203.49|205.83|203.63|205.13|202.93|0
1628271900000|2021-08-06 17:45:00|205.77|203.57|205.55|203.35|205.77|203.57|204.99|202.79|0
1628272200000|2021-08-06 17:50:00|205.48|203.28|205.69|203.49|205.83|203.63|205.27|203.07|0
1628272500000|2021-08-06 17:55:00|205.83|203.63|205.13|202.93|205.83|203.63|205.13|202.93|0
1628272800000|2021-08-06 18:00:00|204.99|202.79|204.92|202.72|205.27|203.07|204.7|202.5|0
1628273100000|2021-08-06 18:05:00|204.98|202.78|205.12|202.92|205.4|203.2|204.7|202.5|0
1628273400000|2021-08-06 18:10:00|204.98|202.78|205.68|203.48|205.68|203.48|204.98|202.78|0
1628273700000|2021-08-06 18:15:00|205.82|203.62|205.12|202.92|205.82|203.62|204.98|202.78|0
1628274000000|2021-08-06 18:20:00|205.26|203.06|205.68|203.48|205.96|203.76|205.26|203.06|0
1628274300000|2021-08-06 18:25:00|205.54|203.34|205.82|203.62|206.1|203.9|205.54|203.34|0
1628274600000|2021-08-06 18:30:00|205.68|203.48|205.81|203.61|206.24|204.04|205.53|203.33|0
1628274900000|2021-08-06 18:35:00|205.95|203.75|206.09|203.89|206.38|204.18|205.95|203.75|0
1628275200000|2021-08-06 18:40:00|206.23|204.03|206.65|204.45|206.65|204.45|206.09|203.89|0
1628275500000|2021-08-06 18:45:00|206.51|204.31|207.64|205.44|207.64|205.44|206.51|204.31|0
1628275800000|2021-08-06 18:50:00|207.78|205.58|207.78|205.58|207.78|205.58|207.07|204.87|0
1628276100000|2021-08-06 18:55:00|207.92|205.72|208.48|206.28|208.48|206.28|207.78|205.58|0
1628276400000|2021-08-06 19:00:00|208.34|206.14|209.05|206.85|209.05|206.85|207.99|205.79|0
1628276700000|2021-08-06 19:05:00|208.76|206.56|207.77|205.57|208.9|206.7|207.63|205.43|0
1628277000000|2021-08-06 19:10:00|207.63|205.43|207.06|204.86|207.63|205.43|206.92|204.72|0
1628277300000|2021-08-06 19:15:00|207.14|204.94|206.78|204.58|207.2|205|206.78|204.58|0
1628277600000|2021-08-06 19:20:00|206.64|204.44|206.64|204.44|206.78|204.58|206.5|204.3|0
1628277900000|2021-08-06 19:25:00|206.78|204.58|205.93|203.73|206.78|204.58|205.93|203.73|0
1628278200000|2021-08-06 19:30:00|206.07|203.87|205.51|203.31|206.35|204.15|205.51|203.31|0
1628278500000|2021-08-06 19:35:00|205.44|203.24|206.42|204.22|206.42|204.22|204.95|202.75|0
1628278800000|2021-08-06 19:40:00|206.35|204.15|207.62|205.42|207.62|205.42|206.07|203.87|0
1628279100000|2021-08-06 19:45:00|207.47|205.27|207.75|205.55|208.04|205.84|207.47|205.27|0
1628279400000|2021-08-06 19:50:00|208.04|205.84|207.05|204.85|208.46|206.26|207.05|204.85|0
1628279700000|2021-08-06 19:55:00|206.91|204.71|205.64|203.44|207.05|204.85|205.08|202.88|0
1628280000000|2021-08-06 20:00:00|205.78|203.58|205.5|203.3|205.92|203.72|205.29|203.09|0
1628280300000|2021-08-06 20:05:00|205.64|203.44|205.63|203.43|205.78|203.58|205.49|203.29|0
1628280600000|2021-08-06 20:10:00|205.77|203.57|205.21|203.01|205.77|203.57|205.07|202.87|0
1628492700000|2021-08-09 07:05:00|208.04|205.84|206.62|204.42|208.47|206.27|206.33|204.13|0
1628493000000|2021-08-09 07:10:00|206.48|204.28|207.75|205.55|208.04|205.84|205.77|203.57|0
1628493300000|2021-08-09 07:15:00|207.61|205.41|207.47|205.27|208.04|205.84|207.18|204.98|0
1628493600000|2021-08-09 07:20:00|207.61|205.41|208.18|205.98|208.18|205.98|207.32|205.12|0
1628493900000|2021-08-09 07:25:00|208.03|205.83|207.75|205.55|208.32|206.12|207.46|205.26|0
1628494200000|2021-08-09 07:30:00|207.6|205.4|207.6|205.4|208.46|206.26|207.18|204.98|0
1628494500000|2021-08-09 07:35:00|207.53|205.33|208.31|206.11|208.45|206.25|207.17|204.97|0
1628494800000|2021-08-09 07:40:00|208.17|205.97|209.1|206.9|209.17|206.97|208.17|205.97|0
1628495100000|2021-08-09 07:45:00|209.17|206.97|209.31|207.11|209.45|207.25|208.74|206.54|0
1628495400000|2021-08-09 07:50:00|209.16|206.96|208.81|206.61|209.31|207.11|208.73|206.53|0
1628495700000|2021-08-09 07:55:00|208.88|206.68|208.87|206.67|209.02|206.82|208.59|206.39|0
1628496000000|2021-08-09 08:00:00|208.73|206.53|209.02|206.82|209.59|207.39|208.16|205.96|0
1628496300000|2021-08-09 08:05:00|209.16|206.96|210.02|207.82|210.3|208.1|209.01|206.81|0
1628496600000|2021-08-09 08:10:00|210.16|207.96|208.73|206.53|210.45|208.25|208.44|206.24|0
1628496900000|2021-08-09 08:15:00|208.87|206.67|208.3|206.1|208.87|206.67|208.23|206.03|0
1628497200000|2021-08-09 08:20:00|208.44|206.24|208.44|206.24|208.58|206.38|208.15|205.95|0
1628497500000|2021-08-09 08:25:00|208.51|206.31|208.58|206.38|208.72|206.52|208.43|206.23|0
1628497800000|2021-08-09 08:30:00|208.43|206.23|208.43|206.23|209.29|207.09|208.15|205.95|0
1628498100000|2021-08-09 08:35:00|208.57|206.37|208.43|206.23|208.65|206.45|208.15|205.95|0
1628498400000|2021-08-09 08:40:00|208.57|206.37|207.57|205.37|208.57|206.37|207.57|205.37|0
1628498700000|2021-08-09 08:45:00|207.72|205.52|207.71|205.51|208|205.8|207.29|205.09|0
1628499000000|2021-08-09 08:50:00|207.57|205.37|207.57|205.37|207.85|205.65|207.43|205.23|0
1628499300000|2021-08-09 08:55:00|207.64|205.44|207.71|205.51|208|205.8|207.43|205.23|0
1628499600000|2021-08-09 09:00:00|207.78|205.58|208.28|206.08|208.85|206.65|207.78|205.58|0
1628499900000|2021-08-09 09:05:00|208.13|205.93|207.99|205.79|208.42|206.22|207.99|205.79|0
1628500200000|2021-08-09 09:10:00|208.13|205.93|208.27|206.07|208.42|206.22|207.85|205.65|0
1628500500000|2021-08-09 09:15:00|208.13|205.93|208.56|206.36|208.56|206.36|208.13|205.93|0
1628500800000|2021-08-09 09:20:00|208.7|206.5|208.55|206.35|208.98|206.78|208.41|206.21|0
1628501100000|2021-08-09 09:25:00|208.7|206.5|208.98|206.78|208.98|206.78|208.12|205.92|0
1628501400000|2021-08-09 09:30:00|208.91|206.71|208.55|206.35|208.91|206.71|208.41|206.21|0
1628501700000|2021-08-09 09:35:00|208.69|206.49|207.98|205.78|208.83|206.63|207.98|205.78|0
1628502000000|2021-08-09 09:40:00|208.12|205.92|208.4|206.2|208.55|206.35|207.98|205.78|0
1628502300000|2021-08-09 09:45:00|208.55|206.35|208.69|206.49|208.97|206.77|208.4|206.2|0
1628502600000|2021-08-09 09:50:00|208.54|206.34|207.97|205.77|208.69|206.49|207.97|205.77|0
1628502900000|2021-08-09 09:55:00|207.83|205.63|207.62|205.42|207.83|205.63|207.4|205.2|0
1628503200000|2021-08-09 10:00:00|207.68|205.48|206.4|204.2|207.68|205.48|206.4|204.2|0
1628503500000|2021-08-09 10:05:00|206.12|203.92|206.97|204.77|206.97|204.77|205.98|203.78|0
1628503800000|2021-08-09 10:10:00|206.83|204.63|206.82|204.62|206.97|204.77|206.68|204.48|0
1628504100000|2021-08-09 10:15:00|206.76|204.56|208.1|205.9|208.1|205.9|206.68|204.48|0
1628504400000|2021-08-09 10:20:00|207.96|205.76|208.24|206.04|208.24|206.04|206.68|204.48|0
1628504700000|2021-08-09 10:25:00|208.18|205.98|208.38|206.18|208.67|206.47|207.81|205.61|0
1628505000000|2021-08-09 10:30:00|208.24|206.04|208.24|206.04|208.53|206.33|207.95|205.75|0
1628505300000|2021-08-09 10:35:00|208.31|206.11|208.52|206.32|208.52|206.32|208.1|205.9|0
1628505600000|2021-08-09 10:40:00|208.38|206.18|208.38|206.18|208.52|206.32|208.24|206.04|0
1628505900000|2021-08-09 10:45:00|208.45|206.25|208.23|206.03|208.52|206.32|208.23|206.03|0
1628506200000|2021-08-09 10:50:00|208.09|205.89|207.66|205.46|208.23|206.03|207.52|205.32|0
1628506500000|2021-08-09 10:55:00|207.52|205.32|208.51|206.31|208.51|206.31|207.52|205.32|0
1628506800000|2021-08-09 11:00:00|208.66|206.46|208.51|206.31|208.94|206.74|208.37|206.17|0
1628507100000|2021-08-09 11:05:00|208.66|206.46|208.01|205.81|208.66|206.46|207.94|205.74|0
1628507400000|2021-08-09 11:10:00|207.94|205.74|207.94|205.74|208.08|205.88|207.37|205.17|0
1628507700000|2021-08-09 11:15:00|207.8|205.6|207.65|205.45|207.94|205.74|207.58|205.38|0
1628508000000|2021-08-09 11:20:00|207.79|205.59|207.08|204.88|207.79|205.59|206.8|204.6|0
1628508300000|2021-08-09 11:25:00|206.94|204.74|207.08|204.88|207.08|204.88|206.65|204.45|0
1628508600000|2021-08-09 11:30:00|207.01|204.81|207.22|205.02|207.22|205.02|206.93|204.73|0
1628508900000|2021-08-09 11:35:00|207.08|204.88|207.36|205.16|207.64|205.44|206.79|204.59|0
1628509200000|2021-08-09 11:40:00|207.22|205.02|206.79|204.59|207.22|205.02|206.5|204.3|0
1628509500000|2021-08-09 11:45:00|206.65|204.45|206.79|204.59|207.07|204.87|206.64|204.44|0
1628509800000|2021-08-09 11:50:00|206.86|204.66|207.21|205.01|207.21|205.01|206.78|204.58|0
1628510100000|2021-08-09 11:55:00|207.07|204.87|207.07|204.87|207.35|205.15|206.92|204.72|0
1628510400000|2021-08-09 12:00:00|207|204.8|207.77|205.57|207.92|205.72|207|204.8|0
1628510700000|2021-08-09 12:05:00|207.63|205.43|207.63|205.43|207.77|205.57|207.49|205.29|0
1628511000000|2021-08-09 12:10:00|207.56|205.36|207.77|205.57|207.91|205.71|207.49|205.29|0
1628511300000|2021-08-09 12:15:00|207.91|205.71|208.05|205.85|208.48|206.28|207.91|205.71|0
1628511600000|2021-08-09 12:20:00|207.91|205.71|208.19|205.99|208.19|205.99|207.62|205.42|0
1628511900000|2021-08-09 12:25:00|208.05|205.85|207.76|205.56|208.19|205.99|207.76|205.56|0
1628512200000|2021-08-09 12:30:00|207.62|205.42|207.9|205.7|208.05|205.85|207.48|205.28|0
1628512500000|2021-08-09 12:35:00|207.98|205.78|207.9|205.7|208.05|205.85|207.62|205.42|0
1628512800000|2021-08-09 12:40:00|207.76|205.56|207.33|205.13|207.83|205.63|207.33|205.13|0
1628513100000|2021-08-09 12:45:00|207.47|205.27|206.9|204.7|207.47|205.27|206.76|204.56|0
1628513400000|2021-08-09 12:50:00|206.83|204.63|206.62|204.42|206.83|204.63|205.63|203.43|0
1628513700000|2021-08-09 12:55:00|206.47|204.27|206.33|204.13|206.62|204.42|206.19|203.99|0
1628514000000|2021-08-09 13:00:00|206.19|203.99|205.76|203.56|206.19|203.99|205.48|203.28|0
1628514300000|2021-08-09 13:05:00|205.9|203.7|205.76|203.56|206.26|204.06|205.62|203.42|0
1628514600000|2021-08-09 13:10:00|205.83|203.63|205.76|203.56|206.18|203.98|205.76|203.56|0
1628514900000|2021-08-09 13:15:00|205.62|203.42|205.05|202.85|205.62|203.42|205.05|202.85|0
1628515200000|2021-08-09 13:20:00|205.19|202.99|205.05|202.85|205.33|203.13|205.05|202.85|0
1628515500000|2021-08-09 13:25:00|204.91|202.71|204.2|202|204.91|202.71|204.2|202|0
1628515800000|2021-08-09 13:30:00|204.06|201.86|206.88|204.68|206.88|204.68|202.37|200.17|0
1628516100000|2021-08-09 13:35:00|207.03|204.83|209.59|207.39|210.6|208.4|207.03|204.83|0
1628516400000|2021-08-09 13:40:00|210.02|207.82|207.45|205.25|210.1|207.9|207.45|205.25|0
1628516700000|2021-08-09 13:45:00|207.59|205.39|206.88|204.68|207.88|205.68|205.6|203.4|0
1628517000000|2021-08-09 13:50:00|206.59|204.39|208.16|205.96|208.16|205.96|206.17|203.97|0
1628517300000|2021-08-09 13:55:00|208.01|205.81|208.15|205.95|208.58|206.38|207.16|204.96|0
1628517600000|2021-08-09 14:00:00|208.3|206.1|208.51|206.31|208.58|206.38|207.58|205.38|0
1628517900000|2021-08-09 14:05:00|208.58|206.38|208.72|206.52|208.86|206.66|207.3|205.1|0
1628518200000|2021-08-09 14:10:00|208.65|206.45|209.29|207.09|209.58|207.38|207.58|205.38|0
1628518500000|2021-08-09 14:15:00|209.43|207.23|208.86|206.66|209.86|207.66|208.43|206.23|0
1628518800000|2021-08-09 14:20:00|208.72|206.52|208.14|205.94|208.86|206.66|208|205.8|0
1628519100000|2021-08-09 14:25:00|208|205.8|208|205.8|208.29|206.09|207.57|205.37|0
1628519400000|2021-08-09 14:30:00|207.86|205.66|208.28|206.08|208.28|206.08|207.29|205.09|0
1628519700000|2021-08-09 14:35:00|208.43|206.23|207.43|205.23|208.57|206.37|206.86|204.66|0
1628520000000|2021-08-09 14:40:00|207.57|205.37|206.57|204.37|207.57|205.37|206.29|204.09|0
1628520300000|2021-08-09 14:45:00|206.85|204.65|206.85|204.65|207|204.8|206.29|204.09|0
1628520600000|2021-08-09 14:50:00|207|204.8|206.85|204.65|207.28|205.08|205.29|203.09|0
1628520900000|2021-08-09 14:55:00|206.57|204.37|207.7|205.5|208.42|206.22|206.42|204.22|0
1628521200000|2021-08-09 15:00:00|207.84|205.64|207.99|205.79|208.13|205.93|207.27|205.07|0
1628521500000|2021-08-09 15:05:00|207.84|205.64|207.63|205.43|208.27|206.07|207.13|204.93|0
1628521800000|2021-08-09 15:10:00|207.56|205.36|207.55|205.35|207.98|205.78|207.27|205.07|0
1628522100000|2021-08-09 15:15:00|207.7|205.5|206.84|204.64|207.98|205.78|206.7|204.5|0
1628522400000|2021-08-09 15:20:00|206.98|204.78|207.69|205.49|207.83|205.63|206.56|204.36|0
1628522700000|2021-08-09 15:25:00|207.55|205.35|207.4|205.2|207.91|205.71|206.69|204.49|0
1628523000000|2021-08-09 15:30:00|207.26|205.06|206.97|204.77|207.62|205.42|206.22|204.02|0
1628523300000|2021-08-09 15:35:00|207.11|204.91|206.97|204.77|207.25|205.05|206.4|204.2|0
1628523600000|2021-08-09 15:40:00|207.11|204.91|206.68|204.48|207.11|204.91|206.54|204.34|0
1628523900000|2021-08-09 15:45:00|206.54|204.34|206.12|203.92|206.83|204.63|205.97|203.77|0
1628524200000|2021-08-09 15:50:00|206.26|204.06|205.55|203.35|206.26|204.06|205.41|203.21|0
1628524500000|2021-08-09 15:55:00|205.41|203.21|205.12|202.92|205.69|203.49|205.12|202.92|0
1628524800000|2021-08-09 16:00:00|205.26|203.06|206.25|204.05|206.25|204.05|205.12|202.92|0
1628525100000|2021-08-09 16:05:00|206.11|203.91|205.97|203.77|206.11|203.91|205.54|203.34|0
1628525400000|2021-08-09 16:10:00|205.9|203.7|205.82|203.62|205.97|203.77|205.68|203.48|0
1628525700000|2021-08-09 16:15:00|205.9|203.7|205.96|203.76|206.11|203.91|205.68|203.48|0
1628526000000|2021-08-09 16:20:00|206.1|203.9|206.67|204.47|206.67|204.47|205.82|203.62|0
1628526300000|2021-08-09 16:25:00|206.81|204.61|206.67|204.47|206.81|204.61|206.38|204.18|0
1628526600000|2021-08-09 16:30:00|206.52|204.32|206.24|204.04|206.67|204.47|205.96|203.76|0
1628526900000|2021-08-09 16:35:00|206.1|203.9|206.1|203.9|206.52|204.32|206.1|203.9|0
1628527200000|2021-08-09 16:40:00|205.95|203.75|206.52|204.32|206.8|204.6|205.95|203.75|0
1628527500000|2021-08-09 16:45:00|206.38|204.18|206.23|204.03|206.38|204.18|205.95|203.75|0
1628527800000|2021-08-09 16:50:00|206.09|203.89|205.95|203.75|206.09|203.89|205.81|203.61|0
1628528100000|2021-08-09 16:55:00|205.81|203.61|206.09|203.89|206.37|204.17|205.81|203.61|0
1628528400000|2021-08-09 17:00:00|205.95|203.75|205.94|203.74|206.09|203.89|205.59|203.39|0
1628528700000|2021-08-09 17:05:00|206.08|203.88|205.8|203.6|206.08|203.88|205.66|203.46|0
1628529000000|2021-08-09 17:10:00|205.94|203.74|205.66|203.46|205.94|203.74|205.52|203.32|0
1628529300000|2021-08-09 17:15:00|205.52|203.32|206.22|204.02|206.22|204.02|205.37|203.17|0
1628529600000|2021-08-09 17:20:00|206.08|203.88|205.65|203.45|206.36|204.16|205.65|203.45|0
1628529900000|2021-08-09 17:25:00|205.79|203.59|206.22|204.02|206.22|204.02|205.79|203.59|0
1628530200000|2021-08-09 17:30:00|206.36|204.16|206.5|204.3|206.64|204.44|206.21|204.01|0
1628530500000|2021-08-09 17:35:00|206.64|204.44|205.93|203.73|206.64|204.44|205.79|203.59|0
1628530800000|2021-08-09 17:40:00|205.79|203.59|205.93|203.73|206.14|203.94|205.65|203.45|0
1628531100000|2021-08-09 17:45:00|205.79|203.59|205.92|203.72|206.07|203.87|205.78|203.58|0
1628531400000|2021-08-09 17:50:00|206.07|203.87|205.78|203.58|206.07|203.87|205.78|203.58|0
1628531700000|2021-08-09 17:55:00|205.64|203.44|205.64|203.44|205.78|203.58|205.21|203.01|0
1628532000000|2021-08-09 18:00:00|205.5|203.3|205.21|203.01|205.64|203.44|205.21|203.01|0
1628532300000|2021-08-09 18:05:00|205.07|202.87|203.7|201.5|205.77|203.57|203.7|201.5|0
1628532600000|2021-08-09 18:10:00|203.56|201.36|203.42|201.22|203.7|201.5|203.13|200.93|0
1628532900000|2021-08-09 18:15:00|203.56|201.36|203.13|200.93|203.56|201.36|203.13|200.93|0
1628533200000|2021-08-09 18:20:00|203.06|200.86|202.99|200.79|203.13|200.93|202.99|200.79|0
1628533500000|2021-08-09 18:25:00|202.85|200.65|202|199.8|202.99|200.79|202|199.8|0
1628533800000|2021-08-09 18:30:00|201.86|199.66|201.29|199.09|201.86|199.66|201.29|199.09|0
1628534100000|2021-08-09 18:35:00|201.44|199.24|201.43|199.23|201.58|199.38|201.15|198.95|0
1628534400000|2021-08-09 18:40:00|201.57|199.37|202.56|200.36|202.84|200.64|201.57|199.37|0
1628534700000|2021-08-09 18:45:00|202.7|200.5|202.41|200.21|202.84|200.64|202.27|200.07|0
1628535000000|2021-08-09 18:50:00|202.55|200.35|202.55|200.35|202.98|200.78|202.55|200.35|0
1628535300000|2021-08-09 18:55:00|202.63|200.43|202.69|200.49|202.83|200.63|202.41|200.21|0
1628535600000|2021-08-09 19:00:00|202.83|200.63|202.83|200.63|202.97|200.77|202.41|200.21|0
1628535900000|2021-08-09 19:05:00|202.97|200.77|202.97|200.77|203.25|201.05|202.83|200.63|0
1628536200000|2021-08-09 19:10:00|202.83|200.63|202.83|200.63|203.39|201.19|202.83|200.63|0
1628536500000|2021-08-09 19:15:00|202.9|200.7|203.11|200.91|203.25|201.05|202.54|200.34|0
1628536800000|2021-08-09 19:20:00|202.96|200.76|204.09|201.89|204.24|202.04|202.96|200.76|0
1628537100000|2021-08-09 19:25:00|204.24|202.04|203.67|201.47|204.38|202.18|203.53|201.33|0
1628537400000|2021-08-09 19:30:00|203.53|201.33|202.68|200.48|203.67|201.47|202.68|200.48|0
1628537700000|2021-08-09 19:35:00|202.82|200.62|201.97|199.77|202.82|200.62|201.83|199.63|0
1628538000000|2021-08-09 19:40:00|202.11|199.91|203.52|201.32|203.66|201.46|202.11|199.91|0
1628538300000|2021-08-09 19:45:00|203.8|201.6|204.79|202.59|204.79|202.59|203.66|201.46|0
1628538600000|2021-08-09 19:50:00|204.22|202.02|205.22|203.02|205.5|203.3|204.22|202.02|0
1628538900000|2021-08-09 19:55:00|205.36|203.16|204.65|202.45|205.36|203.16|204.08|201.88|0
1628539200000|2021-08-09 20:00:00|204.36|202.16|203.23|201.03|204.36|202.16|203.23|201.03|0
1628539500000|2021-08-09 20:05:00|203.09|200.89|202.94|200.74|203.09|200.89|202.66|200.46|0
1628539800000|2021-08-09 20:10:00|203.37|201.17|204.07|201.87|204.21|202.01|203.23|201.03|0
1628540100000|2021-08-09 20:15:00|204.41|201.81|204.41|201.81|204.41|201.81|204.27|201.67|0
1628540400000|2021-08-09 20:20:00|204.27|201.67|204.13|201.53|204.27|201.67|203.99|201.39|0
1628540700000|2021-08-09 20:25:00|203.99|201.39|204.13|201.53|204.13|201.53|203.92|201.32|0
1628541000000|2021-08-09 20:30:00|204.27|201.67|204.69|202.09|204.98|202.38|204.27|201.67|0
1628541300000|2021-08-09 20:35:00|204.55|201.95|204.26|201.66|204.55|201.95|204.26|201.66|0
1628541600000|2021-08-09 20:40:00|204.12|201.52|204.4|201.8|204.4|201.8|203.98|201.38|0
1628541900000|2021-08-09 20:45:00|204.26|201.66|204.4|201.8|204.4|201.8|204.19|201.59|0
1628542200000|2021-08-09 20:50:00|204.26|201.66|204.26|201.66|204.26|201.66|203.97|201.37|0
1628542500000|2021-08-09 20:55:00|204.11|201.51|203.65|201.05|204.11|201.51|203.41|200.81|0
1628542800000|2021-08-09 21:00:00|203.71|201.11|203.09|200.49|203.81|201.21|203.09|200.49|0
1628543100000|2021-08-09 21:05:00|203.07|200.47|203.06|200.46|203.09|200.49|202.96|200.36|0
1628543400000|2021-08-09 21:10:00|203.09|200.49|203.2|200.6|203.25|200.65|203.09|200.49|0
1628543700000|2021-08-09 21:15:00|203.25|200.65|203.16|200.56|203.26|200.66|203.16|200.56|0
1628544000000|2021-08-09 21:20:00|203.18|200.58|203.24|200.64|203.28|200.68|203.16|200.56|0
1628544300000|2021-08-09 21:25:00|203.26|200.66|203.26|200.66|203.26|200.66|203.24|200.64|0
1628544900000|2021-08-09 21:35:00|203.28|200.68|203.28|200.68|203.28|200.68|203.25|200.65|0
1628545200000|2021-08-09 21:40:00|203.3|200.7|203.31|200.71|203.34|200.74|203.3|200.7|0
1628545500000|2021-08-09 21:45:00|203.27|200.67|203.31|200.71|203.34|200.74|203.27|200.67|0
1628545800000|2021-08-09 21:50:00|203.27|200.67|203.36|200.76|203.4|200.8|203.27|200.67|0
1628546100000|2021-08-09 21:55:00|203.35|200.75|203.45|200.85|203.46|200.86|203.31|200.71|0
1628546400000|2021-08-09 22:00:00|203.74|201.14|203.52|200.92|203.74|201.14|203.1|200.5|0
1628546700000|2021-08-09 22:05:00|203.38|200.78|203.38|200.78|203.52|200.92|203.38|200.78|0
1628547000000|2021-08-09 22:10:00|203.52|200.92|203.52|200.92|203.52|200.92|203.38|200.78|0
1628547300000|2021-08-09 22:15:00|203.66|201.06|203.8|201.2|203.94|201.34|203.66|201.06|0
1628547600000|2021-08-09 22:20:00|203.73|201.13|204.36|201.76|204.36|201.76|203.73|201.13|0
1628547900000|2021-08-09 22:25:00|204.22|201.62|204.78|202.18|204.93|202.33|204.22|201.62|0
1628548200000|2021-08-09 22:30:00|204.72|202.12|204.36|201.76|204.78|202.18|204.22|201.62|0
1628548500000|2021-08-09 22:35:00|204.29|201.69|205.06|202.46|205.06|202.46|204.29|201.69|0
1628548800000|2021-08-09 22:40:00|204.92|202.32|204.92|202.32|205.06|202.46|204.78|202.18|0
1628549100000|2021-08-09 22:45:00|205.14|202.54|204.49|201.89|205.14|202.54|204.49|201.89|0
1628549400000|2021-08-09 22:50:00|204.57|201.97|204.77|202.17|204.77|202.17|204.49|201.89|0
1628549700000|2021-08-09 22:55:00|204.71|202.11|204.77|202.17|204.77|202.17|204.63|202.03|0
1628550000000|2021-08-09 23:00:00|204.91|202.31|204.91|202.31|205.06|202.46|204.77|202.17|0
1628550300000|2021-08-09 23:05:00|204.77|202.17|204.77|202.17|204.91|202.31|204.77|202.17|0
1628550600000|2021-08-09 23:10:00|204.91|202.31|204.91|202.31|204.91|202.31|204.77|202.17|0
1628550900000|2021-08-09 23:15:00|204.84|202.24|204.91|202.31|204.91|202.31|204.76|202.16|0
1628551200000|2021-08-09 23:20:00|205.05|202.45|205.19|202.59|205.19|202.59|204.9|202.3|0
1628551500000|2021-08-09 23:25:00|205.05|202.45|205.04|202.44|205.33|202.73|205.04|202.44|0
1628551800000|2021-08-09 23:30:00|205.19|202.59|205.75|203.15|205.75|203.15|205.19|202.59|0
1628552100000|2021-08-09 23:35:00|205.89|203.29|205.61|203.01|206.11|203.51|205.61|203.01|0
1628552400000|2021-08-09 23:40:00|205.68|203.08|205.18|202.58|205.75|203.15|205.18|202.58|0
1628552700000|2021-08-09 23:45:00|205.32|202.72|204.89|202.29|205.75|203.15|204.61|202.01|0
1628553000000|2021-08-09 23:50:00|204.75|202.15|204.89|202.29|204.89|202.29|204.75|202.15|0
1628553300000|2021-08-09 23:55:00|204.75|202.15|204.82|202.22|204.82|202.22|204.61|202.01|0
1628553600000|2021-08-10 00:00:00|204.89|202.29|204.6|202|204.89|202.29|204.46|201.86|0
1628553900000|2021-08-10 00:05:00|204.46|201.86|204.88|202.28|204.89|202.29|204.46|201.86|0
1628554200000|2021-08-10 00:10:00|204.74|202.14|204.6|202|204.74|202.14|204.46|201.86|0
1628554500000|2021-08-10 00:15:00|204.46|201.86|204.17|201.57|204.6|202|203.89|201.29|0
1628554800000|2021-08-10 00:20:00|204.31|201.71|204.6|202|204.6|202|204.17|201.57|0
1628555100000|2021-08-10 00:25:00|204.45|201.85|204.73|202.13|204.88|202.28|204.45|201.85|0
1628555400000|2021-08-10 00:30:00|204.88|202.28|204.66|202.06|204.88|202.28|204.45|201.85|0
1628555700000|2021-08-10 00:35:00|204.59|201.99|204.59|201.99|204.87|202.27|204.59|201.99|0
1628556000000|2021-08-10 00:40:00|204.45|201.85|203.6|201|204.45|201.85|203.6|201|0
1628556300000|2021-08-10 00:45:00|203.67|201.07|203.45|200.85|203.88|201.28|203.45|200.85|0
1628556600000|2021-08-10 00:50:00|203.59|200.99|203.73|201.13|203.81|201.21|203.31|200.71|0
1628556900000|2021-08-10 00:55:00|203.59|200.99|203.31|200.71|203.73|201.13|203.31|200.71|0
1628557200000|2021-08-10 01:00:00|203.45|200.85|203.87|201.27|203.87|201.27|203.31|200.71|0
1628557500000|2021-08-10 01:05:00|203.73|201.13|203.87|201.27|203.87|201.27|203.59|200.99|0
1628557800000|2021-08-10 01:10:00|204.01|201.41|203.87|201.27|204.01|201.41|203.87|201.27|0
1628558100000|2021-08-10 01:15:00|203.72|201.12|204.01|201.41|204.15|201.55|203.58|200.98|0
1628558400000|2021-08-10 01:20:00|204.08|201.48|204.15|201.55|204.15|201.55|203.58|200.98|0
1628558700000|2021-08-10 01:25:00|204.08|201.48|204.57|201.97|204.64|202.04|204.08|201.48|0
1628559000000|2021-08-10 01:30:00|204.71|202.11|204.85|202.25|204.85|202.25|204.43|201.83|0
1628559300000|2021-08-10 01:35:00|204.78|202.18|204.85|202.25|204.85|202.25|204.64|202.04|0
1628559600000|2021-08-10 01:40:00|204.71|202.11|204.85|202.25|204.85|202.25|204.56|201.96|0
1628559900000|2021-08-10 01:45:00|205.56|202.96|206.63|204.03|206.7|204.1|205.56|202.96|0
1628560200000|2021-08-10 01:50:00|206.69|204.09|208.27|205.67|208.7|206.1|206.55|203.95|0
1628560500000|2021-08-10 01:55:00|208.34|205.74|208.98|206.38|209.27|206.67|208.27|205.67|0
1628560800000|2021-08-10 02:00:00|209.13|206.53|209.12|206.52|209.63|207.03|208.98|206.38|0
1628561100000|2021-08-10 02:05:00|209.2|206.6|208.98|206.38|209.41|206.81|208.69|206.09|0
1628561400000|2021-08-10 02:10:00|209.12|206.52|208.98|206.38|209.12|206.52|208.69|206.09|0
1628561700000|2021-08-10 02:15:00|208.83|206.23|208.69|206.09|209.12|206.52|208.54|205.94|0
1628562000000|2021-08-10 02:20:00|208.54|205.94|208.97|206.37|209.12|206.52|208.54|205.94|0
1628562300000|2021-08-10 02:25:00|208.83|206.23|208.54|205.94|208.97|206.37|208.25|205.65|0
1628562600000|2021-08-10 02:30:00|208.4|205.8|208.68|206.08|208.76|206.16|208.39|205.79|0
1628562900000|2021-08-10 02:35:00|208.82|206.22|208.53|205.93|208.97|206.37|208.39|205.79|0
1628563200000|2021-08-10 02:40:00|208.47|205.87|208.53|205.93|208.61|206.01|208.25|205.65|0
1628563500000|2021-08-10 02:45:00|208.39|205.79|208.24|205.64|208.53|205.93|208.1|205.5|0
1628563800000|2021-08-10 02:50:00|207.96|205.36|207.53|204.93|207.96|205.36|207.53|204.93|0
1628564100000|2021-08-10 02:55:00|207.67|205.07|207.95|205.35|208.1|205.5|207.52|204.92|0
1628564400000|2021-08-10 03:00:00|207.81|205.21|208.09|205.49|208.24|205.64|207.81|205.21|0
1628564700000|2021-08-10 03:05:00|208.02|205.42|208.24|205.64|208.24|205.64|207.95|205.35|0
1628565000000|2021-08-10 03:10:00|208.09|205.49|208.52|205.92|208.67|206.07|208.09|205.49|0
1628565300000|2021-08-10 03:15:00|208.38|205.78|208.52|205.92|208.66|206.06|208.38|205.78|0
1628565600000|2021-08-10 03:20:00|208.59|205.99|208.8|206.2|208.8|206.2|208.37|205.77|0
1628565900000|2021-08-10 03:25:00|208.73|206.13|208.08|205.48|208.73|206.13|208.08|205.48|0
1628566200000|2021-08-10 03:30:00|208.23|205.63|208.51|205.91|208.66|206.06|208.08|205.48|0
1628566500000|2021-08-10 03:35:00|208.59|205.99|208.65|206.05|208.8|206.2|208.51|205.91|0
1628566800000|2021-08-10 03:40:00|208.73|206.13|208.51|205.91|208.94|206.34|208.51|205.91|0
1628567100000|2021-08-10 03:45:00|208.65|206.05|208.79|206.19|208.79|206.19|208.51|205.91|0
1628567400000|2021-08-10 03:50:00|208.65|206.05|208.5|205.9|208.79|206.19|208.5|205.9|0
1628567700000|2021-08-10 03:55:00|208.65|206.05|208.5|205.9|208.65|206.05|208.36|205.76|0
1628568000000|2021-08-10 04:00:00|208.58|205.98|208.5|205.9|208.65|206.05|208.36|205.76|0
1628568300000|2021-08-10 04:05:00|208.64|206.04|208.35|205.75|208.64|206.04|208.35|205.75|0
1628568600000|2021-08-10 04:10:00|208.5|205.9|208.35|205.75|208.5|205.9|208.35|205.75|0
1628568900000|2021-08-10 04:15:00|208.5|205.9|208.14|205.54|208.64|206.04|207.99|205.39|0
1628569200000|2021-08-10 04:20:00|208.21|205.61|208.06|205.46|208.21|205.61|207.92|205.32|0
1628569500000|2021-08-10 04:25:00|208.2|205.6|208.35|205.75|208.35|205.75|208.06|205.46|0
1628569800000|2021-08-10 04:30:00|208.2|205.6|208.13|205.53|208.2|205.6|208.06|205.46|0
1628570100000|2021-08-10 04:35:00|208.2|205.6|207.77|205.17|208.2|205.6|207.77|205.17|0
1628570400000|2021-08-10 04:40:00|207.7|205.1|207.77|205.17|207.91|205.31|207.48|204.88|0
1628570700000|2021-08-10 04:45:00|207.62|205.02|207.76|205.16|207.76|205.16|207.62|205.02|0
1628571000000|2021-08-10 04:50:00|207.7|205.1|207.33|204.73|207.7|205.1|207.19|204.59|0
1628571300000|2021-08-10 04:55:00|207.19|204.59|207.33|204.73|207.33|204.73|207.19|204.59|0
1628571600000|2021-08-10 05:00:00|207.4|204.8|207.47|204.87|207.62|205.02|207.04|204.44|0
1628571900000|2021-08-10 05:05:00|207.33|204.73|207.33|204.73|207.61|205.01|207.18|204.58|0
1628572200000|2021-08-10 05:10:00|207.4|204.8|207.32|204.72|207.61|205.01|207.32|204.72|0
1628572500000|2021-08-10 05:15:00|207.47|204.87|207.47|204.87|207.61|205.01|207.32|204.72|0
1628572800000|2021-08-10 05:20:00|207.32|204.72|207.46|204.86|207.61|205.01|207.25|204.65|0
1628573100000|2021-08-10 05:25:00|207.32|204.72|207.18|204.58|207.54|204.94|207.03|204.43|0
1628573400000|2021-08-10 05:30:00|207.03|204.43|207.17|204.57|207.17|204.57|206.89|204.29|0
1628573700000|2021-08-10 05:35:00|207.03|204.43|206.82|204.22|207.17|204.57|206.6|204|0
1628574000000|2021-08-10 05:40:00|206.74|204.14|206.03|203.43|206.89|204.29|205.88|203.28|0
1628574300000|2021-08-10 05:45:00|205.88|203.28|206.24|203.64|206.45|203.85|205.88|203.28|0
1628574600000|2021-08-10 05:50:00|206.31|203.71|206.74|204.14|206.88|204.28|206.31|203.71|0
1628574900000|2021-08-10 05:55:00|206.81|204.21|206.88|204.28|206.88|204.28|206.73|204.13|0
1628575200000|2021-08-10 06:00:00|207.16|204.56|207.02|204.42|207.59|204.99|206.88|204.28|0
1628575500000|2021-08-10 06:05:00|207.09|204.49|207.16|204.56|207.45|204.85|207.02|204.42|0
1628575800000|2021-08-10 06:10:00|207.23|204.63|207.16|204.56|207.44|204.84|207.01|204.41|0
1628576100000|2021-08-10 06:15:00|207.01|204.41|207.01|204.41|207.16|204.56|206.58|203.98|0
1628576400000|2021-08-10 06:20:00|207.15|204.55|207.15|204.55|207.15|204.55|206.87|204.27|0
1628576700000|2021-08-10 06:25:00|207.01|204.41|207.01|204.41|207.15|204.55|207.01|204.41|0
1628577000000|2021-08-10 06:30:00|206.86|204.26|206.29|203.69|207.01|204.41|206.29|203.69|0
1628577300000|2021-08-10 06:35:00|206.43|203.83|206.29|203.69|206.43|203.83|206.29|203.69|0
1628577600000|2021-08-10 06:40:00|206.43|203.83|206.14|203.54|206.43|203.83|206|203.4|0
1628577900000|2021-08-10 06:45:00|206|203.4|206.43|203.83|206.57|203.97|206|203.4|0
1628578200000|2021-08-10 06:50:00|206.29|203.69|206.28|203.68|206.71|204.11|206.14|203.54|0
1628578500000|2021-08-10 06:55:00|206.43|203.83|206.42|203.82|206.57|203.97|206.28|203.68|0
1628578800000|2021-08-10 07:00:00|206.71|204.11|205.61|203.01|207.32|204.72|205.47|202.87|0
1628579100000|2021-08-10 07:05:00|205.7|203.5|205.55|203.35|205.7|203.5|205.13|202.93|0
1628579400000|2021-08-10 07:10:00|205.41|203.21|205.69|203.49|205.69|203.49|205.13|202.93|0
1628579700000|2021-08-10 07:15:00|205.55|203.35|204.84|202.64|205.83|203.63|204.84|202.64|0
1628580000000|2021-08-10 07:20:00|204.98|202.78|204.13|201.93|204.98|202.78|203.56|201.36|0
1628580300000|2021-08-10 07:25:00|204.27|202.07|204.13|201.93|204.41|202.21|203.84|201.64|0
1628580600000|2021-08-10 07:30:00|203.98|201.78|204.12|201.92|204.27|202.07|203.7|201.5|0
1628580900000|2021-08-10 07:35:00|203.98|201.78|204.4|202.2|204.55|202.35|203.98|201.78|0
1628581200000|2021-08-10 07:40:00|204.34|202.14|204.26|202.06|204.4|202.2|203.98|201.78|0
1628581500000|2021-08-10 07:45:00|204.12|201.92|204.4|202.2|204.4|202.2|204.12|201.92|0
1628581800000|2021-08-10 07:50:00|204.54|202.34|204.68|202.48|204.82|202.62|204.4|202.2|0
1628582100000|2021-08-10 07:55:00|204.82|202.62|204.54|202.34|204.82|202.62|204.25|202.05|0
1628582400000|2021-08-10 08:00:00|204.4|202.2|203.97|201.77|204.96|202.76|203.83|201.63|0
1628582700000|2021-08-10 08:05:00|203.83|201.63|204.53|202.33|205.1|202.9|203.83|201.63|0
1628583000000|2021-08-10 08:10:00|204.61|202.41|205.24|203.04|205.24|203.04|204.25|202.05|0
1628583300000|2021-08-10 08:15:00|205.38|203.18|205.24|203.04|205.53|203.33|205.1|202.9|0
1628583600000|2021-08-10 08:20:00|205.1|202.9|205.1|202.9|205.52|203.32|204.95|202.75|0
1628583900000|2021-08-10 08:25:00|204.95|202.75|204.95|202.75|205.24|203.04|204.95|202.75|0
1628584200000|2021-08-10 08:30:00|204.81|202.61|205.23|203.03|205.38|203.18|204.53|202.33|0
1628584500000|2021-08-10 08:35:00|205.38|203.18|205.37|203.17|205.38|203.18|205.09|202.89|0
1628584800000|2021-08-10 08:40:00|205.52|203.32|204.95|202.75|205.52|203.32|204.95|202.75|0
1628585100000|2021-08-10 08:45:00|205.09|202.89|205.23|203.03|205.3|203.1|204.8|202.6|0
1628585400000|2021-08-10 08:50:00|205.08|202.88|204.94|202.74|205.23|203.03|204.94|202.74|0
1628585700000|2021-08-10 08:55:00|204.8|202.6|204.51|202.31|204.8|202.6|204.51|202.31|0
1628586000000|2021-08-10 09:00:00|204.65|202.45|204.79|202.59|205.08|202.88|204.65|202.45|0
1628586300000|2021-08-10 09:05:00|204.65|202.45|205.22|203.02|205.36|203.16|204.44|202.24|0
1628586600000|2021-08-10 09:10:00|205.08|202.88|204.65|202.45|205.36|203.16|204.65|202.45|0
1628586900000|2021-08-10 09:15:00|204.79|202.59|204.93|202.73|205.07|202.87|204.65|202.45|0
1628587200000|2021-08-10 09:20:00|205.07|202.87|204.93|202.73|205.21|203.01|204.79|202.59|0
1628587500000|2021-08-10 09:25:00|204.79|202.59|204.78|202.58|205.07|202.87|204.64|202.44|0
1628587800000|2021-08-10 09:30:00|204.64|202.44|204.78|202.58|204.93|202.73|204.36|202.16|0
1628588100000|2021-08-10 09:35:00|204.92|202.72|204.78|202.58|205.07|202.87|204.78|202.58|0
1628588400000|2021-08-10 09:40:00|204.64|202.44|204.78|202.58|205.06|202.86|204.57|202.37|0
1628588700000|2021-08-10 09:45:00|204.64|202.44|204.78|202.58|204.78|202.58|204.63|202.43|0
1628589000000|2021-08-10 09:50:00|204.63|202.43|204.63|202.43|204.78|202.58|204.63|202.43|0
1628589300000|2021-08-10 09:55:00|204.56|202.36|205.06|202.86|205.06|202.86|204.56|202.36|0
1628589600000|2021-08-10 10:00:00|204.91|202.71|205.48|203.28|205.62|203.42|204.63|202.43|0
1628589900000|2021-08-10 10:05:00|205.62|203.42|205.19|202.99|205.62|203.42|205.19|202.99|0
1628590200000|2021-08-10 10:10:00|205.05|202.85|205.05|202.85|205.19|202.99|204.91|202.71|0
1628590500000|2021-08-10 10:15:00|205.19|202.99|204.91|202.71|205.33|203.13|204.91|202.71|0
1628590800000|2021-08-10 10:20:00|205.05|202.85|204.9|202.7|205.19|202.99|204.9|202.7|0
1628591100000|2021-08-10 10:25:00|204.84|202.64|204.9|202.7|205.33|203.13|204.76|202.56|0
1628591400000|2021-08-10 10:30:00|204.76|202.56|204.9|202.7|205.18|202.98|204.76|202.56|0
1628591700000|2021-08-10 10:35:00|204.76|202.56|204.47|202.27|204.76|202.56|204.33|202.13|0
1628592000000|2021-08-10 10:40:00|204.61|202.41|204.9|202.7|204.9|202.7|204.47|202.27|0
1628592300000|2021-08-10 10:45:00|204.75|202.55|204.75|202.55|204.75|202.55|204.61|202.41|0
1628592600000|2021-08-10 10:50:00|204.89|202.69|204.61|202.41|204.89|202.69|204.47|202.27|0
1628592900000|2021-08-10 10:55:00|204.47|202.27|205.03|202.83|205.03|202.83|204.46|202.26|0
1628593200000|2021-08-10 11:00:00|204.89|202.69|204.18|201.98|205.17|202.97|204.04|201.84|0
1628593500000|2021-08-10 11:05:00|204.04|201.84|204.6|202.4|204.74|202.54|204.04|201.84|0
1628593800000|2021-08-10 11:10:00|204.53|202.33|204.17|201.97|204.6|202.4|204.03|201.83|0
1628594100000|2021-08-10 11:15:00|204.03|201.83|204.03|201.83|204.46|202.26|204.03|201.83|0
1628594400000|2021-08-10 11:20:00|203.89|201.69|204.17|201.97|204.31|202.11|203.89|201.69|0
1628594700000|2021-08-10 11:25:00|204.31|202.11|204.31|202.11|204.74|202.54|204.17|201.97|0
1628595000000|2021-08-10 11:30:00|204.45|202.25|204.31|202.11|204.59|202.39|204.31|202.11|0
1628595300000|2021-08-10 11:35:00|204.17|201.97|204.31|202.11|204.31|202.11|204.16|201.96|0
1628595600000|2021-08-10 11:40:00|204.3|202.1|204.59|202.39|204.73|202.53|204.3|202.1|0
1628595900000|2021-08-10 11:45:00|204.73|202.53|204.3|202.1|204.73|202.53|204.3|202.1|0
1628596200000|2021-08-10 11:50:00|204.44|202.24|204.02|201.82|204.44|202.24|203.87|201.67|0
1628596500000|2021-08-10 11:55:00|204.16|201.96|204.3|202.1|204.3|202.1|204.01|201.81|0
1628596800000|2021-08-10 12:00:00|204.16|201.96|204.29|202.09|204.44|202.24|204.01|201.81|0
1628597100000|2021-08-10 12:05:00|204.15|201.95|204.01|201.81|204.44|202.24|204.01|201.81|0
1628597400000|2021-08-10 12:10:00|204.08|201.88|204.29|202.09|204.57|202.37|204.01|201.81|0
1628597700000|2021-08-10 12:15:00|204.43|202.23|204.15|201.95|204.57|202.37|204.15|201.95|0
1628598000000|2021-08-10 12:20:00|204.01|201.81|204.43|202.23|204.43|202.23|203.86|201.66|0
1628598300000|2021-08-10 12:25:00|204.29|202.09|204|201.8|204.29|202.09|204|201.8|0
1628598600000|2021-08-10 12:30:00|203.86|201.66|203.86|201.66|204|201.8|203.72|201.52|0
1628598900000|2021-08-10 12:35:00|204|201.8|203.71|201.51|204|201.8|203.71|201.51|0
1628599200000|2021-08-10 12:40:00|203.57|201.37|203.85|201.65|204|201.8|203.57|201.37|0
1628599500000|2021-08-10 12:45:00|203.71|201.51|203.85|201.65|203.85|201.65|203.57|201.37|0
1628599800000|2021-08-10 12:50:00|203.92|201.72|203.99|201.79|203.99|201.79|203.71|201.51|0
1628600100000|2021-08-10 12:55:00|203.85|201.65|203.85|201.65|203.99|201.79|203.85|201.65|0
1628600400000|2021-08-10 13:00:00|203.71|201.51|203|200.8|203.71|201.51|203|200.8|0
1628600700000|2021-08-10 13:05:00|203.14|200.94|203.28|201.08|203.56|201.36|203|200.8|0
1628601000000|2021-08-10 13:10:00|203.14|200.94|202.85|200.65|203.14|200.94|202.57|200.37|0
1628601300000|2021-08-10 13:15:00|202.71|200.51|203.13|200.93|203.13|200.93|202.71|200.51|0
1628601600000|2021-08-10 13:20:00|202.99|200.79|203.13|200.93|203.13|200.93|202.85|200.65|0
1628601900000|2021-08-10 13:25:00|202.99|200.79|201.86|199.66|202.99|200.79|201.86|199.66|0
1628602200000|2021-08-10 13:30:00|202|199.8|203.41|201.21|204.12|201.92|201.86|199.66|0
1628602500000|2021-08-10 13:35:00|203.27|201.07|202.98|200.78|203.97|201.77|202.42|200.22|0
1628602800000|2021-08-10 13:40:00|202.84|200.64|201.57|199.37|203.12|200.92|201.57|199.37|0
1628603100000|2021-08-10 13:45:00|201.43|199.23|201.99|199.79|202.27|200.07|201.01|198.81|0
1628603400000|2021-08-10 13:50:00|201.85|199.65|201.57|199.37|201.99|199.79|201.15|198.95|0
1628603700000|2021-08-10 13:55:00|201.43|199.23|200.06|197.86|201.86|199.66|199.22|197.02|0
1628604000000|2021-08-10 14:00:00|199.92|197.72|199.5|197.3|199.92|197.72|198.8|196.6|0
1628604300000|2021-08-10 14:05:00|199.36|197.16|198.94|196.74|200.2|198|198.66|196.46|0
1628604600000|2021-08-10 14:10:00|199.08|196.88|197.54|195.34|199.08|196.88|197.54|195.34|0
1628604900000|2021-08-10 14:15:00|197.68|195.48|198.1|195.9|198.24|196.04|196.85|194.65|0
1628605200000|2021-08-10 14:20:00|198.24|196.04|197.4|195.2|198.24|196.04|197.26|195.06|0
1628605500000|2021-08-10 14:25:00|197.26|195.06|198.79|196.59|198.93|196.73|197.12|194.92|0
1628605800000|2021-08-10 14:30:00|198.65|196.45|201.45|199.25|203|200.8|198.65|196.45|0
1628606100000|2021-08-10 14:35:00|201.59|199.39|201.31|199.11|202.3|200.1|200.75|198.55|0
1628606400000|2021-08-10 14:40:00|201.17|198.97|204.42|202.22|204.7|202.5|201.17|198.97|0
1628606700000|2021-08-10 14:45:00|204.56|202.36|202.43|200.23|204.56|202.36|202.01|199.81|0
1628607000000|2021-08-10 14:50:00|202.57|200.37|204.27|202.07|205.7|203.5|202.43|200.23|0
1628607300000|2021-08-10 14:55:00|204.13|201.93|203.14|200.94|204.84|202.64|203.14|200.94|0
1628607600000|2021-08-10 15:00:00|203.42|201.22|203.27|201.07|204.98|202.78|202.71|200.51|0
1628607900000|2021-08-10 15:05:00|203.13|200.93|204.27|202.07|204.41|202.21|202.71|200.51|0
1628608200000|2021-08-10 15:10:00|204.41|202.21|207.04|204.84|207.18|204.98|203.15|200.95|0
1628608500000|2021-08-10 15:15:00|207.18|204.98|206.61|204.41|207.61|205.41|206.05|203.85|0
1628608800000|2021-08-10 15:20:00|206.9|204.7|203.93|201.73|206.9|204.7|203.79|201.59|0
1628609100000|2021-08-10 15:25:00|204.07|201.87|203.08|200.88|204.91|202.71|202.8|200.6|0
1628609400000|2021-08-10 15:30:00|202.94|200.74|203.21|201.01|204.06|201.86|202.79|200.59|0
1628609700000|2021-08-10 15:35:00|203.36|201.16|202.51|200.31|203.36|201.16|202.51|200.31|0
1628610000000|2021-08-10 15:40:00|202.23|200.03|201.53|199.33|202.65|200.45|201.53|199.33|0
1628610300000|2021-08-10 15:45:00|201.67|199.47|200.97|198.77|201.67|199.47|200.69|198.49|0
1628610600000|2021-08-10 15:50:00|200.96|198.76|200.82|198.62|201.1|198.9|200.68|198.48|0
1628610900000|2021-08-10 15:55:00|200.96|198.76|200.54|198.34|200.96|198.76|200.54|198.34|0
1628611200000|2021-08-10 16:00:00|200.4|198.2|200.26|198.06|200.54|198.34|199.43|197.23|0
1628611500000|2021-08-10 16:05:00|200.4|198.2|200.68|198.48|200.68|198.48|199.98|197.78|0
1628611800000|2021-08-10 16:10:00|200.82|198.62|200.68|198.48|201.1|198.9|200.68|198.48|0
1628612100000|2021-08-10 16:15:00|200.54|198.34|199.84|197.64|200.67|198.47|199.56|197.36|0
1628612400000|2021-08-10 16:20:00|199.7|197.5|199.56|197.36|199.97|197.77|199.28|197.08|0
1628612700000|2021-08-10 16:25:00|199.42|197.22|200.53|198.33|200.53|198.33|199.14|196.94|0
1628613000000|2021-08-10 16:30:00|200.67|198.47|201.23|199.03|201.37|199.17|200.53|198.33|0
1628613300000|2021-08-10 16:35:00|201.09|198.89|201.08|198.88|201.09|198.89|200.53|198.33|0
1628613600000|2021-08-10 16:40:00|200.94|198.74|201.36|199.16|201.64|199.44|200.8|198.6|0
1628613900000|2021-08-10 16:45:00|201.22|199.02|201.5|199.3|202.06|199.86|201.08|198.88|0
1628614200000|2021-08-10 16:50:00|201.36|199.16|201.5|199.3|201.64|199.44|201.08|198.88|0
1628614500000|2021-08-10 16:55:00|201.57|199.37|201.36|199.16|201.78|199.58|201.22|199.02|0
1628614800000|2021-08-10 17:00:00|201.22|199.02|201.35|199.15|201.49|199.29|200.79|198.59|0
1628615100000|2021-08-10 17:05:00|201.21|199.01|201.49|199.29|201.63|199.43|201.07|198.87|0
1628615400000|2021-08-10 17:10:00|201.63|199.43|201.77|199.57|201.77|199.57|201.21|199.01|0
1628615700000|2021-08-10 17:15:00|201.91|199.71|201.07|198.87|201.91|199.71|200.79|198.59|0
1628616000000|2021-08-10 17:20:00|201.21|199.01|201.48|199.28|201.91|199.71|201.2|199|0
1628616300000|2021-08-10 17:25:00|201.62|199.42|201.48|199.28|202.18|199.98|201.2|199|0
1628616600000|2021-08-10 17:30:00|201.34|199.14|200.92|198.72|201.76|199.56|200.78|198.58|0
1628616900000|2021-08-10 17:35:00|201.06|198.86|201.2|199|201.34|199.14|200.92|198.72|0
1628617200000|2021-08-10 17:40:00|201.06|198.86|201.2|199|201.2|199|200.78|198.58|0
1628617500000|2021-08-10 17:45:00|201.48|199.28|202.32|200.12|203.44|201.24|201.48|199.28|0
1628617800000|2021-08-10 17:50:00|202.6|200.4|201.89|199.69|202.6|200.4|201.61|199.41|0
1628618100000|2021-08-10 17:55:00|202.03|199.83|200.91|198.71|202.03|199.83|200.91|198.71|0
1628618400000|2021-08-10 18:00:00|201.05|198.85|202.45|200.25|202.45|200.25|200.35|198.15|0
1628618700000|2021-08-10 18:05:00|202.31|200.11|202.87|200.67|203.01|200.81|202.17|199.97|0
1628619000000|2021-08-10 18:10:00|203.01|200.81|203.43|201.23|203.57|201.37|202.73|200.53|0
1628619300000|2021-08-10 18:15:00|203.29|201.09|202.52|200.32|203.99|201.79|202.44|200.24|0
1628619600000|2021-08-10 18:20:00|202.44|200.24|202.3|200.1|203.15|200.95|202.02|199.82|0
1628619900000|2021-08-10 18:25:00|202.44|200.24|201.88|199.68|202.44|200.24|201.74|199.54|0
1628620200000|2021-08-10 18:30:00|201.74|199.54|201.6|199.4|202.02|199.82|201.46|199.26|0
1628620500000|2021-08-10 18:35:00|201.46|199.26|201.45|199.25|201.73|199.53|201.18|198.98|0
1628620800000|2021-08-10 18:40:00|201.31|199.11|201.73|199.53|201.87|199.67|201.31|199.11|0
1628621100000|2021-08-10 18:45:00|201.59|199.39|201.31|199.11|201.73|199.53|201.17|198.97|0
1628621400000|2021-08-10 18:50:00|201.45|199.25|201.73|199.53|202.01|199.81|201.31|199.11|0
1628621700000|2021-08-10 18:55:00|202.01|199.81|201.44|199.24|202.15|199.95|201.44|199.24|0
1628622000000|2021-08-10 19:00:00|201.58|199.38|202.42|200.22|202.43|200.23|201.3|199.1|0
1628622300000|2021-08-10 19:05:00|202.56|200.36|202.56|200.36|202.99|200.79|202.28|200.08|0
1628622600000|2021-08-10 19:10:00|202.7|200.5|202.84|200.64|203.4|201.2|202.28|200.08|0
1628622900000|2021-08-10 19:15:00|202.98|200.78|202.98|200.78|203.4|201.2|202.42|200.22|0
1628623200000|2021-08-10 19:20:00|202.84|200.64|202.28|200.08|203.05|200.85|202.28|200.08|0
1628623500000|2021-08-10 19:25:00|202.42|200.22|202.41|200.21|202.7|200.5|202.41|200.21|0
1628623800000|2021-08-10 19:30:00|202.27|200.07|202.69|200.49|203.26|201.06|202.27|200.07|0
1628624100000|2021-08-10 19:35:00|202.55|200.35|203.68|201.48|203.82|201.62|202.27|200.07|0
1628624400000|2021-08-10 19:40:00|203.53|201.33|203.81|201.61|204.1|201.9|202.97|200.77|0
1628624700000|2021-08-10 19:45:00|203.67|201.47|204.38|202.18|204.66|202.46|203.53|201.33|0
1628625000000|2021-08-10 19:50:00|204.24|202.04|204.8|202.6|204.94|202.74|203.95|201.75|0
1628625300000|2021-08-10 19:55:00|204.94|202.74|202.82|200.62|204.94|202.74|202.54|200.34|0
1628625600000|2021-08-10 20:00:00|202.68|200.48|204.37|202.17|204.37|202.17|202.68|200.48|0
1628625900000|2021-08-10 20:05:00|204.09|201.89|204.51|202.31|204.51|202.31|203.95|201.75|0
1628626200000|2021-08-10 20:10:00|204.65|202.45|204.23|202.03|204.65|202.45|204.09|201.89|0
1628626500000|2021-08-10 20:15:00|204.43|201.83|204.28|201.68|204.43|201.83|204.14|201.54|0
1628626800000|2021-08-10 20:20:00|204.14|201.54|203.72|201.12|204.14|201.54|203.72|201.12|0
1628627100000|2021-08-10 20:25:00|203.71|201.11|203.71|201.11|203.86|201.26|203.71|201.11|0
1628627400000|2021-08-10 20:30:00|203.57|200.97|203.29|200.69|203.57|200.97|203.15|200.55|0
1628627700000|2021-08-10 20:35:00|203.43|200.83|203.15|200.55|203.43|200.83|203.01|200.41|0
1628628000000|2021-08-10 20:40:00|203.01|200.41|203|200.4|203.15|200.55|203|200.4|0
1628628300000|2021-08-10 20:45:00|203.14|200.54|203.42|200.82|203.56|200.96|203.14|200.54|0
1628628600000|2021-08-10 20:50:00|203.28|200.68|203.14|200.54|203.28|200.68|203.14|200.54|0
1628628900000|2021-08-10 20:55:00|203.28|200.68|203.15|200.55|203.42|200.82|203.14|200.54|0
1628629200000|2021-08-10 21:00:00|203.54|200.94|203.19|200.59|203.54|200.94|203.19|200.59|0
1628629500000|2021-08-10 21:05:00|203.16|200.56|203.22|200.62|203.23|200.63|203.16|200.56|0
1628629800000|2021-08-10 21:10:00|203.21|200.61|203.22|200.62|203.22|200.62|203.21|200.61|0
1628630100000|2021-08-10 21:15:00|203.24|200.64|203.24|200.64|203.24|200.64|203.24|200.64|0
1628630700000|2021-08-10 21:25:00|203.22|200.62|203.18|200.58|203.22|200.62|203.18|200.58|0
1628631000000|2021-08-10 21:30:00|203.11|200.51|203.11|200.51|203.14|200.54|203.11|200.51|0
1628631300000|2021-08-10 21:35:00|203.13|200.53|203.13|200.53|203.13|200.53|203.11|200.51|0
1628631600000|2021-08-10 21:40:00|203.15|200.55|203.11|200.51|203.15|200.55|203.11|200.51|0
1628631900000|2021-08-10 21:45:00|203.13|200.53|203.13|200.53|203.13|200.53|203.13|200.53|0
1628632200000|2021-08-10 21:50:00|203.29|200.69|203.37|200.77|203.62|201.02|203.25|200.65|0
1628632500000|2021-08-10 21:55:00|203.35|200.75|203.35|200.75|203.37|200.77|203.33|200.73|0
1628632800000|2021-08-10 22:00:00|203.19|200.59|203.25|200.65|203.53|200.93|203.05|200.45|0
1628633100000|2021-08-10 22:05:00|203.11|200.51|203.11|200.51|203.39|200.79|202.97|200.37|0
1628633400000|2021-08-10 22:10:00|203.04|200.44|203.25|200.65|203.25|200.65|203.04|200.44|0
1628633700000|2021-08-10 22:15:00|203.39|200.79|203.81|201.21|203.95|201.35|203.39|200.79|0
1628634000000|2021-08-10 22:20:00|203.67|201.07|203.81|201.21|204.09|201.49|203.67|201.07|0
1628634300000|2021-08-10 22:25:00|203.67|201.07|203.52|200.92|203.81|201.21|203.52|200.92|0
1628634600000|2021-08-10 22:30:00|203.66|201.06|203.52|200.92|203.8|201.2|203.52|200.92|0
1628634900000|2021-08-10 22:35:00|203.38|200.78|203.66|201.06|203.66|201.06|203.38|200.78|0
1628635200000|2021-08-10 22:40:00|203.73|201.13|203.8|201.2|203.94|201.34|203.66|201.06|0
1628635500000|2021-08-10 22:45:00|203.94|201.34|204.22|201.62|204.22|201.62|203.94|201.34|0
1628635800000|2021-08-10 22:50:00|204.08|201.48|203.94|201.34|204.22|201.62|203.94|201.34|0
1628636100000|2021-08-10 22:55:00|203.93|201.33|204.22|201.62|204.22|201.62|203.93|201.33|0
1628636400000|2021-08-10 23:00:00|204.07|201.47|204.07|201.47|204.21|201.61|203.93|201.33|0
1628636700000|2021-08-10 23:05:00|204.35|201.75|204.43|201.83|204.78|202.18|204.21|201.61|0
1628637000000|2021-08-10 23:10:00|204.35|201.75|204.21|201.61|204.49|201.89|204.07|201.47|0
1628637300000|2021-08-10 23:15:00|204.07|201.47|204.21|201.61|204.21|201.61|204.07|201.47|0
1628637600000|2021-08-10 23:20:00|204.35|201.75|204.35|201.75|204.49|201.89|204.21|201.61|0
1628637900000|2021-08-10 23:25:00|204.2|201.6|204.2|201.6|204.2|201.6|204.2|201.6|0
1628638200000|2021-08-10 23:30:00|204.34|201.74|204.2|201.6|204.34|201.74|204.2|201.6|0
1628638800000|2021-08-10 23:40:00|204.34|201.74|204.48|201.88|204.48|201.88|204.34|201.74|0
1628639100000|2021-08-10 23:45:00|204.41|201.81|204.05|201.45|204.41|201.81|203.77|201.17|0
1628639400000|2021-08-10 23:50:00|204.19|201.59|203.91|201.31|204.19|201.59|203.77|201.17|0
1628639700000|2021-08-10 23:55:00|203.77|201.17|204.19|201.59|204.33|201.73|203.77|201.17|0
1628640000000|2021-08-11 00:00:00|204.05|201.45|203.48|200.88|204.19|201.59|202.85|200.25|0
1628640300000|2021-08-11 00:05:00|203.34|200.74|203.9|201.3|204.19|201.59|203.2|200.6|0
1628640600000|2021-08-11 00:10:00|203.76|201.16|204.18|201.58|204.18|201.58|203.48|200.88|0
1628640900000|2021-08-11 00:15:00|204.12|201.52|203.76|201.16|204.18|201.58|203.76|201.16|0
1628641200000|2021-08-11 00:20:00|203.62|201.02|204.18|201.58|204.18|201.58|203.34|200.74|0
1628641500000|2021-08-11 00:25:00|204.11|201.51|204.32|201.72|204.6|202|204.04|201.44|0
1628641800000|2021-08-11 00:30:00|204.39|201.79|204.6|202|204.74|202.14|204.32|201.72|0
1628642100000|2021-08-11 00:35:00|204.74|202.14|204.6|202|204.81|202.21|204.46|201.86|0
1628642400000|2021-08-11 00:40:00|204.53|201.93|204.6|202|204.74|202.14|204.31|201.71|0
1628642700000|2021-08-11 00:45:00|204.74|202.14|204.88|202.28|205.02|202.42|204.45|201.85|0
1628643000000|2021-08-11 00:50:00|204.73|202.13|204.59|201.99|204.73|202.13|204.17|201.57|0
1628643300000|2021-08-11 00:55:00|204.73|202.13|205.44|202.84|205.58|202.98|204.73|202.13|0
1628643600000|2021-08-11 01:00:00|205.58|202.98|206|203.4|206.43|203.83|205.58|202.98|0
1628643900000|2021-08-11 01:05:00|206.08|203.48|206|203.4|206.15|203.55|205.86|203.26|0
1628644200000|2021-08-11 01:10:00|206.14|203.54|206.14|203.54|206.14|203.54|206|203.4|0
1628644500000|2021-08-11 01:15:00|206.28|203.68|205.57|202.97|206.28|203.68|205.43|202.83|0
1628644800000|2021-08-11 01:20:00|205.43|202.83|205.57|202.97|205.57|202.97|205.43|202.83|0
1628645100000|2021-08-11 01:25:00|205.43|202.83|204.86|202.26|205.57|202.97|204.86|202.26|0
1628645400000|2021-08-11 01:30:00|204.93|202.33|204.57|201.97|205|202.4|204.57|201.97|0
1628645700000|2021-08-11 01:35:00|204.65|202.05|204.57|201.97|204.72|202.12|204.29|201.69|0
1628646000000|2021-08-11 01:40:00|204.65|202.05|204.29|201.69|204.71|202.11|204.29|201.69|0
1628646300000|2021-08-11 01:45:00|204.43|201.83|204.71|202.11|204.85|202.25|204.43|201.83|0
1628646600000|2021-08-11 01:50:00|204.85|202.25|204.28|201.68|204.85|202.25|204.28|201.68|0
1628646900000|2021-08-11 01:55:00|204.42|201.82|204.28|201.68|204.71|202.11|204.28|201.68|0
1628647200000|2021-08-11 02:00:00|204.42|201.82|204.28|201.68|204.42|201.82|204.28|201.68|0
1628647500000|2021-08-11 02:05:00|204|201.4|203.85|201.25|204.14|201.54|203.85|201.25|0
1628647800000|2021-08-11 02:10:00|203.71|201.11|203.71|201.11|203.85|201.25|203.57|200.97|0
1628648100000|2021-08-11 02:15:00|203.64|201.04|203.57|200.97|203.71|201.11|203.43|200.83|0
1628648400000|2021-08-11 02:20:00|203.43|200.83|203.57|200.97|203.71|201.11|203.43|200.83|0
1628648700000|2021-08-11 02:25:00|203.42|200.82|203.7|201.1|203.71|201.11|203.42|200.82|0
1628649000000|2021-08-11 02:30:00|203.85|201.25|203.98|201.38|203.98|201.38|203.7|201.1|0
1628649300000|2021-08-11 02:35:00|204.13|201.53|203.84|201.24|204.27|201.67|203.84|201.24|0
1628649600000|2021-08-11 02:40:00|203.98|201.38|203.91|201.31|203.98|201.38|203.84|201.24|0
1628649900000|2021-08-11 02:45:00|203.84|201.24|204.12|201.52|204.12|201.52|203.84|201.24|0
1628650200000|2021-08-11 02:50:00|203.98|201.38|203.77|201.17|203.98|201.38|203.69|201.09|0
1628650500000|2021-08-11 02:55:00|203.83|201.23|203.69|201.09|203.83|201.23|203.69|201.09|0
1628650800000|2021-08-11 03:00:00|203.55|200.95|203.83|201.23|203.83|201.23|203.55|200.95|0
1628651100000|2021-08-11 03:05:00|203.69|201.09|204.25|201.65|204.25|201.65|203.69|201.09|0
1628651400000|2021-08-11 03:10:00|204.11|201.51|203.97|201.37|204.25|201.65|203.83|201.23|0
1628651700000|2021-08-11 03:15:00|204.11|201.51|203.82|201.22|204.11|201.51|203.82|201.22|0
1628652000000|2021-08-11 03:20:00|203.9|201.3|204.1|201.5|204.25|201.65|203.82|201.22|0
1628652300000|2021-08-11 03:25:00|204.04|201.44|204.38|201.78|204.53|201.93|204.04|201.44|0
1628652600000|2021-08-11 03:30:00|204.24|201.64|204.24|201.64|204.38|201.78|203.96|201.36|0
1628652900000|2021-08-11 03:35:00|204.32|201.72|204.52|201.92|204.52|201.92|204.24|201.64|0
1628653200000|2021-08-11 03:40:00|204.66|202.06|204.8|202.2|204.8|202.2|204.38|201.78|0
1628653500000|2021-08-11 03:45:00|204.66|202.06|204.8|202.2|204.94|202.34|204.66|202.06|0
1628653800000|2021-08-11 03:50:00|204.66|202.06|204.66|202.06|204.94|202.34|204.66|202.06|0
1628654100000|2021-08-11 03:55:00|204.8|202.2|204.66|202.06|204.8|202.2|204.59|201.99|0
1628654400000|2021-08-11 04:00:00|204.8|202.2|204.65|202.05|204.8|202.2|204.51|201.91|0
1628654700000|2021-08-11 04:05:00|204.73|202.13|204.93|202.33|205.08|202.48|204.73|202.13|0
1628655000000|2021-08-11 04:10:00|205.08|202.48|204.72|202.12|205.08|202.48|204.65|202.05|0
1628655300000|2021-08-11 04:15:00|204.65|202.05|204.65|202.05|204.79|202.19|204.65|202.05|0
1628655600000|2021-08-11 04:20:00|204.79|202.19|204.93|202.33|204.93|202.33|204.65|202.05|0
1628655900000|2021-08-11 04:25:00|205.07|202.47|204.93|202.33|205.07|202.47|204.93|202.33|0
1628656200000|2021-08-11 04:30:00|204.92|202.32|204.92|202.32|205.07|202.47|204.78|202.18|0
1628656500000|2021-08-11 04:35:00|205.07|202.47|204.92|202.32|205.07|202.47|204.92|202.32|0
1628656800000|2021-08-11 04:40:00|205.06|202.46|204.78|202.18|205.06|202.46|204.64|202.04|0
1628657100000|2021-08-11 04:45:00|204.85|202.25|204.92|202.32|204.92|202.32|204.78|202.18|0
1628657400000|2021-08-11 04:50:00|205.06|202.46|204.92|202.32|205.06|202.46|204.92|202.32|0
1628657700000|2021-08-11 04:55:00|205.06|202.46|204.91|202.31|205.06|202.46|204.91|202.31|0
1628658000000|2021-08-11 05:00:00|205.05|202.45|204.77|202.17|205.05|202.45|204.77|202.17|0
1628658300000|2021-08-11 05:05:00|204.63|202.03|204.34|201.74|204.77|202.17|204.2|201.6|0
1628658600000|2021-08-11 05:10:00|204.2|201.6|204.34|201.74|204.48|201.88|204.2|201.6|0
1628658900000|2021-08-11 05:15:00|204.2|201.6|204.48|201.88|204.48|201.88|204.06|201.46|0
1628659200000|2021-08-11 05:20:00|204.34|201.74|204.2|201.6|204.48|201.88|204.2|201.6|0
1628659500000|2021-08-11 05:25:00|204.27|201.67|204.19|201.59|204.48|201.88|204.19|201.59|0
1628659800000|2021-08-11 05:30:00|204.33|201.73|204.33|201.73|204.48|201.88|204.13|201.53|0
1628660100000|2021-08-11 05:35:00|204.47|201.87|204.75|202.15|204.76|202.16|204.47|201.87|0
1628660400000|2021-08-11 05:40:00|204.9|202.3|204.75|202.15|204.9|202.3|204.61|202.01|0
1628660700000|2021-08-11 05:45:00|204.61|202.01|204.89|202.29|205.03|202.43|204.61|202.01|0
1628661000000|2021-08-11 05:50:00|204.82|202.22|204.89|202.29|204.89|202.29|204.61|202.01|0
1628661300000|2021-08-11 05:55:00|205.03|202.43|204.75|202.15|205.03|202.43|204.61|202.01|0
1628661600000|2021-08-11 06:00:00|204.61|202.01|205.03|202.43|205.03|202.43|204.6|202|0
1628661900000|2021-08-11 06:05:00|205.17|202.57|205.17|202.57|205.17|202.57|204.89|202.29|0
1628662200000|2021-08-11 06:10:00|205.31|202.71|205.02|202.42|205.31|202.71|205.02|202.42|0
1628662500000|2021-08-11 06:15:00|205.17|202.57|204.81|202.21|205.31|202.71|204.6|202|0
1628662800000|2021-08-11 06:20:00|204.88|202.28|204.88|202.28|204.88|202.28|204.53|201.93|0
1628663100000|2021-08-11 06:25:00|204.81|202.21|204.73|202.13|204.81|202.21|204.45|201.85|0
1628663400000|2021-08-11 06:30:00|204.88|202.28|204.87|202.27|205.16|202.56|204.73|202.13|0
1628663700000|2021-08-11 06:35:00|205.02|202.42|204.87|202.27|205.02|202.42|204.73|202.13|0
1628664000000|2021-08-11 06:40:00|204.94|202.34|204.87|202.27|204.94|202.34|204.73|202.13|0
1628664300000|2021-08-11 06:45:00|205.01|202.41|204.58|201.98|205.01|202.41|204.44|201.84|0
1628664600000|2021-08-11 06:50:00|204.44|201.84|204.44|201.84|204.73|202.13|204.44|201.84|0
1628664900000|2021-08-11 06:55:00|204.58|201.98|204.3|201.7|204.72|202.12|204.3|201.7|0
1628665200000|2021-08-11 07:00:00|204.16|201.56|203.45|200.85|204.16|201.56|203.03|200.43|0
1628665500000|2021-08-11 07:05:00|203.25|201.05|203.25|201.05|204.24|202.04|202.82|200.62|0
1628665800000|2021-08-11 07:10:00|203.11|200.91|203.53|201.33|203.53|201.33|202.82|200.62|0
1628666100000|2021-08-11 07:15:00|203.38|201.18|204.09|201.89|204.09|201.89|203.38|201.18|0
1628666400000|2021-08-11 07:20:00|204.23|202.03|205.36|203.16|205.36|203.16|204.23|202.03|0
1628666700000|2021-08-11 07:25:00|205.43|203.23|205.93|203.73|207.21|205.01|205.36|203.16|0
1628667000000|2021-08-11 07:30:00|206.07|203.87|206.92|204.72|207.64|205.44|205.93|203.73|0
1628667300000|2021-08-11 07:35:00|207.06|204.86|207.35|205.15|207.64|205.44|206.92|204.72|0
1628667600000|2021-08-11 07:40:00|207.2|205|206.92|204.72|207.35|205.15|206.49|204.29|0
1628667900000|2021-08-11 07:45:00|206.77|204.57|206.92|204.72|206.92|204.72|206.35|204.15|0
1628668200000|2021-08-11 07:50:00|206.77|204.57|205.92|203.72|206.92|204.72|205.77|203.57|0
1628668500000|2021-08-11 07:55:00|205.77|203.57|206.63|204.43|206.63|204.43|205.77|203.57|0
1628668800000|2021-08-11 08:00:00|206.48|204.28|205.34|203.14|206.48|204.28|205.34|203.14|0
1628669100000|2021-08-11 08:05:00|205.2|203|205.63|203.43|205.77|203.57|205.06|202.86|0
1628669400000|2021-08-11 08:10:00|205.7|203.5|205.77|203.57|205.91|203.71|205.63|203.43|0
1628669700000|2021-08-11 08:15:00|205.62|203.42|205.76|203.56|205.91|203.71|205.2|203|0
1628670000000|2021-08-11 08:20:00|205.62|203.42|205.9|203.7|206.19|203.99|205.48|203.28|0
1628670300000|2021-08-11 08:25:00|206.05|203.85|205.76|203.56|206.19|203.99|205.48|203.28|0
1628670600000|2021-08-11 08:30:00|205.62|203.42|205.9|203.7|206.33|204.13|205.62|203.42|0
1628670900000|2021-08-11 08:35:00|205.76|203.56|205.12|202.92|205.9|203.7|205.05|202.85|0
1628671200000|2021-08-11 08:40:00|205.05|202.85|206.04|203.84|206.18|203.98|205.05|202.85|0
1628671500000|2021-08-11 08:45:00|206.18|203.98|205.75|203.55|206.32|204.12|205.61|203.41|0
1628671800000|2021-08-11 08:50:00|205.68|203.48|205.82|203.62|205.89|203.69|205.47|203.27|0
1628672100000|2021-08-11 08:55:00|205.89|203.69|205.75|203.55|205.89|203.69|205.46|203.26|0
1628672400000|2021-08-11 09:00:00|205.61|203.41|205.89|203.69|206.03|203.83|205.32|203.12|0
1628672700000|2021-08-11 09:05:00|205.75|203.55|205.74|203.54|205.89|203.69|205.32|203.12|0
1628673000000|2021-08-11 09:10:00|205.89|203.69|205.6|203.4|205.89|203.69|205.17|202.97|0
1628673300000|2021-08-11 09:15:00|205.46|203.26|206.59|204.39|206.88|204.68|205.46|203.26|0
1628673600000|2021-08-11 09:20:00|206.45|204.25|206.1|203.9|206.59|204.39|205.88|203.68|0
1628673900000|2021-08-11 09:25:00|206.16|203.96|206.02|203.82|206.59|204.39|206.02|203.82|0
1628674200000|2021-08-11 09:30:00|205.88|203.68|205.88|203.68|206.16|203.96|205.59|203.39|0
1628674500000|2021-08-11 09:35:00|205.73|203.53|205.95|203.75|206.02|203.82|205.59|203.39|0
1628674800000|2021-08-11 09:40:00|205.87|203.67|206.3|204.1|206.3|204.1|205.73|203.53|0
1628675100000|2021-08-11 09:45:00|206.16|203.96|205.87|203.67|206.16|203.96|205.73|203.53|0
1628675400000|2021-08-11 09:50:00|205.94|203.74|205.3|203.1|206.01|203.81|205.16|202.96|0
1628675700000|2021-08-11 09:55:00|205.16|202.96|205.15|202.95|205.3|203.1|205.01|202.81|0
1628676000000|2021-08-11 10:00:00|205.01|202.81|205.29|203.09|205.3|203.1|205.01|202.81|0
1628676300000|2021-08-11 10:05:00|205.15|202.95|205.15|202.95|205.15|202.95|204.87|202.67|0
1628676600000|2021-08-11 10:10:00|205.01|202.81|205.43|203.23|205.72|203.52|205.01|202.81|0
1628676900000|2021-08-11 10:15:00|205.29|203.09|204.58|202.38|205.57|203.37|204.44|202.24|0
1628677200000|2021-08-11 10:20:00|204.44|202.24|204.15|201.95|204.44|202.24|203.87|201.67|0
1628677500000|2021-08-11 10:25:00|204.29|202.09|204.29|202.09|204.43|202.23|204.15|201.95|0
1628677800000|2021-08-11 10:30:00|204.15|201.95|204.57|202.37|204.72|202.52|204.15|201.95|0
1628678100000|2021-08-11 10:35:00|204.43|202.23|204.01|201.81|204.71|202.51|204.01|201.81|0
1628678400000|2021-08-11 10:40:00|204|201.8|203.72|201.52|204|201.8|203.72|201.52|0
1628678700000|2021-08-11 10:45:00|203.86|201.66|204|201.8|204.14|201.94|203.72|201.52|0
1628679000000|2021-08-11 10:50:00|204.14|201.94|203.72|201.52|204.14|201.94|203.58|201.38|0
1628679300000|2021-08-11 10:55:00|203.57|201.37|203.71|201.51|204|201.8|203.57|201.37|0
1628679600000|2021-08-11 11:00:00|203.57|201.37|203.99|201.79|204|201.8|203.57|201.37|0
1628679900000|2021-08-11 11:05:00|204.14|201.94|204.42|202.22|204.42|202.22|203.99|201.79|0
1628680200000|2021-08-11 11:10:00|204.28|202.08|204.27|202.07|204.42|202.22|204.13|201.93|0
1628680500000|2021-08-11 11:15:00|204.41|202.21|204.41|202.21|204.55|202.35|204.13|201.93|0
1628680800000|2021-08-11 11:20:00|204.55|202.35|204.69|202.49|204.84|202.64|204.55|202.35|0
1628681100000|2021-08-11 11:25:00|204.84|202.64|205.12|202.92|205.4|203.2|204.83|202.63|0
1628681400000|2021-08-11 11:30:00|205.26|203.06|205.54|203.34|205.68|203.48|205.26|203.06|0
1628681700000|2021-08-11 11:35:00|205.4|203.2|205.54|203.34|205.68|203.48|205.26|203.06|0
1628682000000|2021-08-11 11:40:00|205.68|203.48|205.39|203.19|205.68|203.48|205.33|203.13|0
1628682300000|2021-08-11 11:45:00|205.25|203.05|204.97|202.77|205.25|203.05|204.83|202.63|0
1628682600000|2021-08-11 11:50:00|204.82|202.62|205.11|202.91|205.25|203.05|204.82|202.62|0
1628682900000|2021-08-11 11:55:00|204.96|202.76|204.96|202.76|205.11|202.91|204.82|202.62|0
1628683200000|2021-08-11 12:00:00|205.1|202.9|204.68|202.48|205.1|202.9|204.39|202.19|0
1628683500000|2021-08-11 12:05:00|204.54|202.34|204.68|202.48|204.82|202.62|204.25|202.05|0
1628683800000|2021-08-11 12:10:00|204.67|202.47|204.53|202.33|204.75|202.55|204.53|202.33|0
1628684100000|2021-08-11 12:15:00|204.67|202.47|204.81|202.61|205.1|202.9|204.53|202.33|0
1628684400000|2021-08-11 12:20:00|204.95|202.75|204.95|202.75|205.09|202.89|204.67|202.47|0
1628684700000|2021-08-11 12:25:00|204.81|202.61|204.81|202.61|205.24|203.04|204.67|202.47|0
1628685000000|2021-08-11 12:30:00|201.78|199.58|200.02|197.82|203.33|201.13|197.66|195.46|0
1628685300000|2021-08-11 12:35:00|199.74|197.54|199.6|197.4|200.16|197.96|198.63|196.43|0
1628685600000|2021-08-11 12:40:00|199.32|197.12|198.07|195.87|199.32|197.12|197.79|195.59|0
1628685900000|2021-08-11 12:45:00|197.93|195.73|197.79|195.59|198.63|196.43|197.65|195.45|0
1628686200000|2021-08-11 12:50:00|197.65|195.45|198.62|196.42|198.76|196.56|197.38|195.18|0
1628686500000|2021-08-11 12:55:00|198.48|196.28|198.62|196.42|199.04|196.84|198.07|195.87|0
1628686800000|2021-08-11 13:00:00|198.48|196.28|198.2|196|198.76|196.56|197.79|195.59|0
1628687100000|2021-08-11 13:05:00|198.06|195.86|197.23|195.03|198.34|196.14|196.81|194.61|0
1628687400000|2021-08-11 13:10:00|197.09|194.89|195.57|193.37|197.23|195.03|195.16|192.96|0
1628687700000|2021-08-11 13:15:00|195.43|193.23|196.12|193.92|196.12|193.92|195.02|192.82|0
1628688000000|2021-08-11 13:20:00|195.98|193.78|195.15|192.95|196.12|193.92|195.02|192.82|0
1628688300000|2021-08-11 13:25:00|195.29|193.09|195.56|193.36|196.12|193.92|195.15|192.95|0
1628688600000|2021-08-11 13:30:00|195.7|193.5|196.56|194.36|197.39|195.19|195.32|193.12|0
1628688900000|2021-08-11 13:35:00|196.83|194.63|196.28|194.08|198.36|196.16|196.14|193.94|0
1628689200000|2021-08-11 13:40:00|196.42|194.22|196.28|194.08|197.8|195.6|196.28|194.08|0
1628689500000|2021-08-11 13:45:00|196.14|193.94|195.17|192.97|197.25|195.05|194.9|192.7|0
1628689800000|2021-08-11 13:50:00|195.03|192.83|195.86|193.66|196|193.8|195.03|192.83|0
1628690100000|2021-08-11 13:55:00|195.72|193.52|196.55|194.35|196.55|194.35|195.17|192.97|0
1628690400000|2021-08-11 14:00:00|196.41|194.21|196.54|194.34|196.68|194.48|195.58|193.38|0
1628690700000|2021-08-11 14:05:00|196.68|194.48|195.87|193.67|196.82|194.62|195.73|193.53|0
1628691000000|2021-08-11 14:10:00|195.73|193.53|196.55|194.35|196.97|194.77|195.73|193.53|0
1628691300000|2021-08-11 14:15:00|196.28|194.08|196.41|194.21|197.38|195.18|196.14|193.94|0
1628691600000|2021-08-11 14:20:00|196.28|194.08|196.27|194.07|197.1|194.9|196.14|193.94|0
1628691900000|2021-08-11 14:25:00|196.41|194.21|196.41|194.21|196.69|194.49|196.13|193.93|0
1628692200000|2021-08-11 14:30:00|196.55|194.35|197.65|195.45|197.93|195.73|196.27|194.07|0
1628692500000|2021-08-11 14:35:00|197.79|195.59|197.65|195.45|198.49|196.29|197.1|194.9|0
1628692800000|2021-08-11 14:40:00|197.51|195.31|196.27|194.07|197.65|195.45|195.99|193.79|0
1628693100000|2021-08-11 14:45:00|196.34|194.14|196.68|194.48|197.09|194.89|196.13|193.93|0
1628693400000|2021-08-11 14:50:00|196.54|194.34|196.68|194.48|196.95|194.75|195.99|193.79|0
1628693700000|2021-08-11 14:55:00|196.81|194.61|198.06|195.86|198.2|196|196.81|194.61|0
1628694000000|2021-08-11 15:00:00|197.92|195.72|199.45|197.25|200.43|198.23|197.92|195.72|0
1628694300000|2021-08-11 15:05:00|199.73|197.53|200.01|197.81|200.15|197.95|199.03|196.83|0
1628694600000|2021-08-11 15:10:00|199.87|197.67|199.86|197.66|200.99|198.79|199.45|197.25|0
1628694900000|2021-08-11 15:15:00|200|197.8|200.98|198.78|201.4|199.2|199.58|197.38|0
1628695200000|2021-08-11 15:20:00|200.84|198.64|199.44|197.24|200.84|198.64|199.16|196.96|0
1628695500000|2021-08-11 15:25:00|199.3|197.1|200.5|198.3|200.64|198.44|199.04|196.84|0
1628695800000|2021-08-11 15:30:00|200.78|198.58|199.93|197.73|201.48|199.28|199.52|197.32|0
1628696100000|2021-08-11 15:35:00|200.07|197.87|200.35|198.15|200.49|198.29|199.51|197.31|0
1628696400000|2021-08-11 15:40:00|200.21|198.01|201.61|199.41|201.61|199.41|200.21|198.01|0
1628696700000|2021-08-11 15:45:00|201.47|199.27|201.89|199.69|201.89|199.69|200.91|198.71|0
1628697000000|2021-08-11 15:50:00|202.03|199.83|201.75|199.55|202.03|199.83|201.33|199.13|0
1628697300000|2021-08-11 15:55:00|201.89|199.69|201.32|199.12|201.89|199.69|200.76|198.56|0
1628697600000|2021-08-11 16:00:00|201.46|199.26|199.72|197.52|201.46|199.26|199.64|197.44|0
1628697900000|2021-08-11 16:05:00|199.64|197.44|200.2|198|200.34|198.14|199.36|197.16|0
1628698200000|2021-08-11 16:10:00|200.34|198.14|200.34|198.14|200.9|198.7|200.2|198|0
1628698500000|2021-08-11 16:15:00|200.48|198.28|200.61|198.41|200.9|198.7|200.2|198|0
1628698800000|2021-08-11 16:20:00|200.75|198.55|200.19|197.99|200.89|198.69|200.19|197.99|0
1628699100000|2021-08-11 16:25:00|200.05|197.85|200.05|197.85|200.47|198.27|199.49|197.29|0
1628699400000|2021-08-11 16:30:00|200.19|197.99|199.21|197.01|200.19|197.99|199.21|197.01|0
1628699700000|2021-08-11 16:35:00|199.07|196.87|198.93|196.73|199.42|197.22|198.93|196.73|0
1628700000000|2021-08-11 16:40:00|198.79|196.59|199.21|197.01|199.35|197.15|198.79|196.59|0
1628700300000|2021-08-11 16:45:00|199.35|197.15|198.93|196.73|199.35|197.15|198.79|196.59|0
1628700600000|2021-08-11 16:50:00|199.07|196.87|199.06|196.86|199.34|197.14|198.79|196.59|0
1628700900000|2021-08-11 16:55:00|198.92|196.72|198.64|196.44|199.34|197.14|198.64|196.44|0
1628701200000|2021-08-11 17:00:00|198.78|196.58|198.09|195.89|198.78|196.58|197.67|195.47|0
1628701500000|2021-08-11 17:05:00|197.95|195.75|197.53|195.33|198.36|196.16|197.53|195.33|0
1628701800000|2021-08-11 17:10:00|197.39|195.19|197.67|195.47|197.94|195.74|197.39|195.19|0
1628702100000|2021-08-11 17:15:00|197.53|195.33|198.22|196.02|198.64|196.44|197.53|195.33|0
1628702400000|2021-08-11 17:20:00|198.15|195.95|197.94|195.74|198.5|196.3|197.94|195.74|0
1628702700000|2021-08-11 17:25:00|197.8|195.6|197.66|195.46|198.08|195.88|197.52|195.32|0
1628703000000|2021-08-11 17:30:00|197.59|195.39|198.15|195.95|198.35|196.15|197.38|195.18|0
1628703300000|2021-08-11 17:35:00|198.21|196.01|199.04|196.84|199.05|196.85|198.07|195.87|0
1628703600000|2021-08-11 17:40:00|198.91|196.71|198.49|196.29|199.04|196.84|198.21|196.01|0
1628703900000|2021-08-11 17:45:00|198.35|196.15|198.34|196.14|198.49|196.29|197.79|195.59|0
1628704200000|2021-08-11 17:50:00|198.21|196.01|197.65|195.45|198.48|196.28|197.65|195.45|0
1628704500000|2021-08-11 17:55:00|197.51|195.31|197.92|195.72|198.14|195.94|197.51|195.31|0
1628704800000|2021-08-11 18:00:00|198.06|195.86|198.2|196|198.55|196.35|197.92|195.72|0
1628705100000|2021-08-11 18:05:00|198.06|195.86|197.36|195.16|198.2|196|197.36|195.16|0
1628705400000|2021-08-11 18:10:00|197.5|195.3|197.78|195.58|197.92|195.72|197.36|195.16|0
1628705700000|2021-08-11 18:15:00|197.92|195.72|198.61|196.41|198.75|196.55|197.78|195.58|0
1628706000000|2021-08-11 18:20:00|198.75|196.55|199.17|196.97|199.31|197.11|198.33|196.13|0
1628706300000|2021-08-11 18:25:00|199.03|196.83|198.47|196.27|199.3|197.1|198.47|196.27|0
1628706600000|2021-08-11 18:30:00|198.33|196.13|198.05|195.85|198.33|196.13|197.77|195.57|0
1628706900000|2021-08-11 18:35:00|197.98|195.78|197.77|195.57|198.05|195.85|197.63|195.43|0
1628707200000|2021-08-11 18:40:00|197.63|195.43|198.04|195.84|198.04|195.84|197.35|195.15|0
1628707500000|2021-08-11 18:45:00|197.9|195.7|197.9|195.7|198.18|195.98|197.84|195.64|0
1628707800000|2021-08-11 18:50:00|197.97|195.77|198.18|195.98|198.46|196.26|197.97|195.77|0
1628708100000|2021-08-11 18:55:00|198.04|195.84|197.76|195.56|198.18|195.98|197.69|195.49|0
1628708400000|2021-08-11 19:00:00|197.9|195.7|197.48|195.28|197.9|195.7|197.2|195|0
1628708700000|2021-08-11 19:05:00|197.34|195.14|196.65|194.45|197.62|195.42|196.51|194.31|0
1628709000000|2021-08-11 19:10:00|196.79|194.59|196.51|194.31|196.79|194.59|196.23|194.03|0
1628709300000|2021-08-11 19:15:00|196.37|194.17|196.58|194.38|196.92|194.72|196.37|194.17|0
1628709600000|2021-08-11 19:20:00|196.5|194.3|196.09|193.89|196.64|194.44|196.09|193.89|0
1628709900000|2021-08-11 19:25:00|195.95|193.75|196.09|193.89|196.22|194.02|195.81|193.61|0
1628710200000|2021-08-11 19:30:00|196.22|194.02|196.08|193.88|196.64|194.44|195.95|193.75|0
1628710500000|2021-08-11 19:35:00|196.22|194.02|197.19|194.99|197.19|194.99|196.22|194.02|0
1628710800000|2021-08-11 19:40:00|197.33|195.13|197.6|195.4|197.88|195.68|197.05|194.85|0
1628711100000|2021-08-11 19:45:00|197.46|195.26|196.63|194.43|197.74|195.54|196.49|194.29|0
1628711400000|2021-08-11 19:50:00|197.32|195.12|197.18|194.98|197.46|195.26|196.08|193.88|0
1628711700000|2021-08-11 19:55:00|197.32|195.12|196.07|193.87|197.32|195.12|195.66|193.46|0
1628712000000|2021-08-11 20:00:00|195.94|193.74|195.93|193.73|196.35|194.15|195.93|193.73|0
1628712300000|2021-08-11 20:05:00|196.07|193.87|196.35|194.15|196.35|194.15|195.8|193.6|0
1628712600000|2021-08-11 20:10:00|196.21|194.01|196.34|194.14|196.34|194.14|196.21|194.01|0
1628712900000|2021-08-11 20:15:00|196.54|193.94|196.54|193.94|196.54|193.94|196.54|193.94|0
1628713500000|2021-08-11 20:25:00|196.4|193.8|196.26|193.66|196.4|193.8|196.26|193.66|0
1628713800000|2021-08-11 20:30:00|196.12|193.52|195.98|193.38|196.26|193.66|195.85|193.25|0
1628714100000|2021-08-11 20:35:00|195.84|193.24|195.98|193.38|195.98|193.38|195.84|193.24|0
1628714400000|2021-08-11 20:40:00|195.84|193.24|195.84|193.24|195.84|193.24|195.7|193.1|0
1628714700000|2021-08-11 20:45:00|195.98|193.38|195.84|193.24|195.98|193.38|195.84|193.24|0
1628715000000|2021-08-11 20:50:00|195.7|193.1|195.84|193.24|195.84|193.24|195.7|193.1|0
1628715300000|2021-08-11 20:55:00|195.91|193.31|195.91|193.31|195.97|193.37|195.77|193.17|0
1628715600000|2021-08-11 21:00:00|195.87|193.27|195.85|193.25|195.91|193.31|195.85|193.25|0
1628715900000|2021-08-11 21:05:00|195.83|193.23|196.14|193.54|196.33|193.73|195.81|193.21|0
1628716200000|2021-08-11 21:10:00|196.08|193.48|196.1|193.5|196.12|193.52|196.02|193.42|0
1628716500000|2021-08-11 21:15:00|196.06|193.46|196.24|193.64|196.4|193.8|196.04|193.44|0
1628716800000|2021-08-11 21:20:00|196.16|193.56|196.24|193.64|196.26|193.66|196.1|193.5|0
1628717100000|2021-08-11 21:25:00|196.22|193.62|196.22|193.62|196.36|193.76|196.2|193.6|0
1628717400000|2021-08-11 21:30:00|196.2|193.6|196.19|193.59|196.36|193.76|196.19|193.59|0
1628717700000|2021-08-11 21:35:00|196.16|193.56|196.09|193.49|196.19|193.59|196.07|193.47|0
1628718000000|2021-08-11 21:40:00|196.13|193.53|196.19|193.59|196.19|193.59|196.09|193.49|0
1628718300000|2021-08-11 21:45:00|196.09|193.49|196.21|193.61|196.43|193.83|196.09|193.49|0
1628718600000|2021-08-11 21:50:00|196.23|193.63|196.33|193.73|196.35|193.75|196.23|193.63|0
1628718900000|2021-08-11 21:55:00|196.5|193.9|196.47|193.87|196.55|193.95|196.34|193.74|0
1628719200000|2021-08-11 22:00:00|196.43|193.83|196.5|193.9|196.77|194.17|196.08|193.48|0
1628719500000|2021-08-11 22:05:00|196.57|193.97|195.94|193.34|196.57|193.97|195.94|193.34|0
1628719800000|2021-08-11 22:10:00|195.88|193.28|196.35|193.75|196.35|193.75|195.88|193.28|0
1628720100000|2021-08-11 22:15:00|196.22|193.62|196.21|193.61|196.49|193.89|196.21|193.61|0
1628720400000|2021-08-11 22:20:00|196.08|193.48|196.21|193.61|196.21|193.61|196.07|193.47|0
1628720700000|2021-08-11 22:25:00|196.07|193.47|196.35|193.75|196.35|193.75|196.07|193.47|0
1628721000000|2021-08-11 22:30:00|196.49|193.89|196.48|193.88|196.62|194.02|196.35|193.75|0
1628721300000|2021-08-11 22:35:00|196.56|193.96|196.62|194.02|196.62|194.02|196.48|193.88|0
1628721600000|2021-08-11 22:40:00|196.48|193.88|196.76|194.16|196.76|194.16|196.48|193.88|0
1628721900000|2021-08-11 22:45:00|196.62|194.02|196.62|194.02|196.62|194.02|196.62|194.02|0
1628722200000|2021-08-11 22:50:00|196.61|194.01|196.48|193.88|196.61|194.01|196.48|193.88|0
1628722500000|2021-08-11 22:55:00|196.55|193.95|196.75|194.15|196.89|194.29|196.48|193.88|0
1628722800000|2021-08-11 23:00:00|196.89|194.29|196.61|194.01|196.89|194.29|196.61|194.01|0
1628723100000|2021-08-11 23:05:00|196.75|194.15|196.75|194.15|196.75|194.15|196.61|194.01|0
1628723400000|2021-08-11 23:10:00|196.88|194.28|196.61|194.01|196.88|194.28|196.61|194.01|0
1628723700000|2021-08-11 23:15:00|196.6|194|196.6|194|196.74|194.14|196.47|193.87|0
1628724000000|2021-08-11 23:20:00|196.46|193.86|196.46|193.86|196.6|194|196.46|193.86|0
1628724300000|2021-08-11 23:25:00|196.53|193.93|196.46|193.86|196.74|194.14|196.46|193.86|0
1628724600000|2021-08-11 23:30:00|196.6|194|196.6|194|196.87|194.27|196.46|193.86|0
1628724900000|2021-08-11 23:35:00|196.67|194.07|196.59|193.99|196.67|194.07|196.18|193.58|0
1628725200000|2021-08-11 23:40:00|196.73|194.13|196.87|194.27|196.87|194.27|196.73|194.13|0
1628725500000|2021-08-11 23:45:00|196.94|194.34|197.01|194.41|197.01|194.41|196.87|194.27|0
1628725800000|2021-08-11 23:50:00|196.87|194.27|196.73|194.13|196.94|194.34|196.59|193.99|0
1628726100000|2021-08-11 23:55:00|196.59|193.99|196.86|194.26|197|194.4|196.59|193.99|0
1628726400000|2021-08-12 00:00:00|196.8|194.2|197.28|194.68|197.55|194.95|196.72|194.12|0
1628726700000|2021-08-12 00:05:00|197.41|194.81|196.72|194.12|197.49|194.89|196.58|193.98|0
1628727000000|2021-08-12 00:10:00|196.58|193.98|196.58|193.98|197.14|194.54|196.58|193.98|0
1628727300000|2021-08-12 00:15:00|196.44|193.84|196.58|193.98|196.86|194.26|196.44|193.84|0
1628727600000|2021-08-12 00:20:00|196.72|194.12|196.3|193.7|196.72|194.12|196.02|193.42|0
1628727900000|2021-08-12 00:25:00|196.23|193.63|196.3|193.7|196.44|193.84|196.16|193.56|0
1628728200000|2021-08-12 00:30:00|196.44|193.84|196.43|193.83|196.44|193.84|196.16|193.56|0
1628728500000|2021-08-12 00:35:00|196.37|193.77|196.71|194.11|196.71|194.11|196.16|193.56|0
1628728800000|2021-08-12 00:40:00|196.85|194.25|196.84|194.24|196.98|194.38|196.71|194.11|0
1628729100000|2021-08-12 00:45:00|196.92|194.32|197.12|194.52|197.26|194.66|196.84|194.24|0
1628729400000|2021-08-12 00:50:00|197.05|194.45|196.7|194.1|197.12|194.52|196.7|194.1|0
1628729700000|2021-08-12 00:55:00|196.77|194.17|197.11|194.51|197.25|194.65|196.77|194.17|0
1628730000000|2021-08-12 01:00:00|197.05|194.45|196.84|194.24|197.11|194.51|196.7|194.1|0
1628730300000|2021-08-12 01:05:00|196.91|194.31|196.7|194.1|196.97|194.37|196.7|194.1|0
1628730600000|2021-08-12 01:10:00|196.83|194.23|196.83|194.23|196.83|194.23|196.69|194.09|0
1628730900000|2021-08-12 01:15:00|196.97|194.37|196.28|193.68|196.97|194.37|196.28|193.68|0
1628731200000|2021-08-12 01:20:00|196.35|193.75|196.55|193.95|196.55|193.95|196.28|193.68|0
1628731500000|2021-08-12 01:25:00|196.41|193.81|196.41|193.81|196.55|193.95|196.14|193.54|0
1628731800000|2021-08-12 01:30:00|196.55|193.95|196.27|193.67|196.55|193.95|196.13|193.53|0
1628732100000|2021-08-12 01:35:00|196.34|193.74|196.41|193.81|196.55|193.95|196.27|193.67|0
1628732400000|2021-08-12 01:40:00|196.34|193.74|196.68|194.08|196.96|194.36|196.27|193.67|0
1628732700000|2021-08-12 01:45:00|196.82|194.22|196.68|194.08|196.96|194.36|196.47|193.87|0
1628733000000|2021-08-12 01:50:00|196.82|194.22|196.81|194.21|196.82|194.22|196.4|193.8|0
1628733300000|2021-08-12 01:55:00|196.95|194.35|196.81|194.21|196.95|194.35|196.67|194.07|0
1628733600000|2021-08-12 02:00:00|196.95|194.35|196.4|193.8|196.95|194.35|196.4|193.8|0
1628733900000|2021-08-12 02:05:00|196.47|193.87|196.67|194.07|196.67|194.07|196.26|193.66|0
1628734200000|2021-08-12 02:10:00|196.53|193.93|196.53|193.93|196.81|194.21|196.53|193.93|0
1628734500000|2021-08-12 02:15:00|196.67|194.07|196.53|193.93|196.94|194.34|196.53|193.93|0
1628734800000|2021-08-12 02:20:00|196.67|194.07|196.66|194.06|196.8|194.2|196.53|193.93|0
1628735100000|2021-08-12 02:25:00|196.74|194.14|196.52|193.92|196.8|194.2|196.39|193.79|0
1628735400000|2021-08-12 02:30:00|196.46|193.86|196.59|193.99|196.66|194.06|196.38|193.78|0
1628735700000|2021-08-12 02:35:00|196.66|194.06|196.52|193.92|196.66|194.06|196.38|193.78|0
1628736000000|2021-08-12 02:40:00|196.45|193.85|196.52|193.92|196.66|194.06|196.38|193.78|0
1628736300000|2021-08-12 02:45:00|196.65|194.05|196.24|193.64|196.65|194.05|196.24|193.64|0
1628736600000|2021-08-12 02:50:00|196.38|193.78|196.45|193.85|196.51|193.91|196.24|193.64|0
1628736900000|2021-08-12 02:55:00|196.37|193.77|196.23|193.63|196.51|193.91|196.23|193.63|0
1628737200000|2021-08-12 03:00:00|196.17|193.57|195.82|193.22|196.23|193.63|195.82|193.22|0
1628737500000|2021-08-12 03:05:00|195.68|193.08|195.54|192.94|195.68|193.08|195.4|192.8|0
1628737800000|2021-08-12 03:10:00|195.4|192.8|195.54|192.94|195.68|193.08|195.4|192.8|0
1628738100000|2021-08-12 03:15:00|195.68|193.08|195.67|193.07|195.75|193.15|195.54|192.94|0
1628738400000|2021-08-12 03:20:00|195.81|193.21|195.61|193.01|195.81|193.21|195.53|192.93|0
1628738700000|2021-08-12 03:25:00|195.67|193.07|195.53|192.93|195.67|193.07|195.4|192.8|0
1628739000000|2021-08-12 03:30:00|195.46|192.86|195.39|192.79|195.53|192.93|195.39|192.79|0
1628739300000|2021-08-12 03:35:00|195.53|192.93|195.25|192.65|195.53|192.93|195.25|192.65|0
1628739600000|2021-08-12 03:40:00|195.11|192.51|195.11|192.51|195.25|192.65|195.11|192.51|0
1628739900000|2021-08-12 03:45:00|195.25|192.65|195.11|192.51|195.25|192.65|195.11|192.51|0
1628740200000|2021-08-12 03:50:00|194.97|192.37|195.38|192.78|195.38|192.78|194.97|192.37|0
1628740500000|2021-08-12 03:55:00|195.25|192.65|195.38|192.78|195.38|192.78|195.24|192.64|0
1628740800000|2021-08-12 04:00:00|195.24|192.64|195.65|193.05|195.66|193.06|195.24|192.64|0
1628741100000|2021-08-12 04:05:00|195.79|193.19|195.65|193.05|195.79|193.19|195.65|193.05|0
1628741400000|2021-08-12 04:10:00|195.79|193.19|195.79|193.19|195.79|193.19|195.72|193.12|0
1628741700000|2021-08-12 04:15:00|195.93|193.33|195.65|193.05|195.93|193.33|195.65|193.05|0
1628742000000|2021-08-12 04:20:00|195.72|193.12|195.78|193.18|195.92|193.32|195.65|193.05|0
1628742300000|2021-08-12 04:25:00|195.86|193.26|195.92|193.32|196.06|193.46|195.86|193.26|0
1628742600000|2021-08-12 04:30:00|195.85|193.25|195.92|193.32|195.92|193.32|195.78|193.18|0
1628742900000|2021-08-12 04:35:00|195.78|193.18|195.78|193.18|195.92|193.32|195.64|193.04|0
1628743200000|2021-08-12 04:40:00|195.85|193.25|196.05|193.45|196.05|193.45|195.78|193.18|0
1628743500000|2021-08-12 04:45:00|196.19|193.59|196.19|193.59|196.19|193.59|196.05|193.45|0
1628743800000|2021-08-12 04:50:00|196.33|193.73|196.4|193.8|196.46|193.86|196.32|193.72|0
1628744100000|2021-08-12 04:55:00|196.46|193.86|196.18|193.58|196.46|193.86|196.18|193.58|0
1628744400000|2021-08-12 05:00:00|196.32|193.72|196.73|194.13|196.74|194.14|196.18|193.58|0
1628744700000|2021-08-12 05:05:00|196.67|194.07|196.46|193.86|196.73|194.13|196.39|193.79|0
1628745000000|2021-08-12 05:10:00|196.59|193.99|196.59|193.99|196.73|194.13|196.45|193.85|0
1628745300000|2021-08-12 05:15:00|196.73|194.13|196.66|194.06|196.73|194.13|196.59|193.99|0
1628745600000|2021-08-12 05:20:00|196.59|193.99|196.59|193.99|196.73|194.13|196.31|193.71|0
1628745900000|2021-08-12 05:25:00|196.45|193.85|196.86|194.26|196.86|194.26|196.31|193.71|0
1628746200000|2021-08-12 05:30:00|196.72|194.12|196.86|194.26|197|194.4|196.58|193.98|0
1628746500000|2021-08-12 05:35:00|196.93|194.33|197.27|194.67|197.27|194.67|196.93|194.33|0
1628746800000|2021-08-12 05:40:00|197.13|194.53|197.55|194.95|197.55|194.95|197.13|194.53|0
1628747100000|2021-08-12 05:45:00|197.69|195.09|197.48|194.88|197.69|195.09|197.41|194.81|0
1628747400000|2021-08-12 05:50:00|197.41|194.81|197.13|194.53|197.68|195.08|197.13|194.53|0
1628747700000|2021-08-12 05:55:00|197.27|194.67|197.4|194.8|197.54|194.94|196.85|194.25|0
1628748000000|2021-08-12 06:00:00|197.27|194.67|196.85|194.25|197.27|194.67|196.85|194.25|0
1628748300000|2021-08-12 06:05:00|196.99|194.39|196.85|194.25|196.99|194.39|196.85|194.25|0
1628748600000|2021-08-12 06:10:00|196.84|194.24|196.84|194.24|196.98|194.38|196.71|194.11|0
1628748900000|2021-08-12 06:15:00|196.98|194.38|196.84|194.24|197.12|194.52|196.84|194.24|0
1628749200000|2021-08-12 06:20:00|196.7|194.1|197.12|194.52|197.26|194.66|196.7|194.1|0
1628749500000|2021-08-12 06:25:00|196.98|194.38|197.11|194.51|197.39|194.79|196.98|194.38|0
1628749800000|2021-08-12 06:30:00|197.25|194.65|197.53|194.93|197.53|194.93|197.25|194.65|0
1628750100000|2021-08-12 06:35:00|197.39|194.79|198.36|195.76|198.5|195.9|197.39|194.79|0
1628750400000|2021-08-12 06:40:00|198.29|195.69|198.36|195.76|198.5|195.9|197.94|195.34|0
1628750700000|2021-08-12 06:45:00|198.5|195.9|198.49|195.89|198.64|196.04|198.49|195.89|0
1628751000000|2021-08-12 06:50:00|198.35|195.75|198.35|195.75|198.49|195.89|198.21|195.61|0
1628751300000|2021-08-12 06:55:00|198.49|195.89|198.07|195.47|198.49|195.89|197.8|195.2|0
1628751600000|2021-08-12 07:00:00|197.93|195.33|197.45|194.85|198.76|196.16|197.17|194.57|0
1628751900000|2021-08-12 07:05:00|197.25|195.05|197.11|194.91|197.66|195.46|196.83|194.63|0
1628752200000|2021-08-12 07:10:00|196.97|194.77|197.24|195.04|197.52|195.32|196.69|194.49|0
1628752500000|2021-08-12 07:15:00|197.38|195.18|196.68|194.48|197.38|195.18|196.68|194.48|0
1628752800000|2021-08-12 07:20:00|196.82|194.62|196.68|194.48|196.82|194.62|195.85|193.65|0
1628753100000|2021-08-12 07:25:00|196.54|194.34|196.54|194.34|197.1|194.9|196.4|194.2|0
1628753400000|2021-08-12 07:30:00|196.4|194.2|196.26|194.06|196.54|194.34|195.99|193.79|0
1628753700000|2021-08-12 07:35:00|196.12|193.92|195.84|193.64|196.26|194.06|195.84|193.64|0
1628754000000|2021-08-12 07:40:00|195.98|193.78|196.26|194.06|196.26|194.06|195.98|193.78|0
1628754300000|2021-08-12 07:45:00|196.12|193.92|195.56|193.36|196.12|193.92|195.42|193.22|0
1628754600000|2021-08-12 07:50:00|195.7|193.5|195.63|193.43|195.84|193.64|195.42|193.22|0
1628754900000|2021-08-12 07:55:00|195.7|193.5|195.49|193.29|195.7|193.5|195.28|193.08|0
1628755200000|2021-08-12 08:00:00|195.56|193.36|195.56|193.36|196.11|193.91|195.42|193.22|0
1628755500000|2021-08-12 08:05:00|195.42|193.22|195.83|193.63|195.97|193.77|195.28|193.08|0
1628755800000|2021-08-12 08:10:00|195.97|193.77|195.83|193.63|196.38|194.18|195.83|193.63|0
1628756100000|2021-08-12 08:15:00|195.97|193.77|196.1|193.9|196.24|194.04|195.83|193.63|0
1628756400000|2021-08-12 08:20:00|195.97|193.77|195.55|193.35|196.1|193.9|195.55|193.35|0
1628756700000|2021-08-12 08:25:00|195.69|193.49|195.55|193.35|195.83|193.63|195.55|193.35|0
1628757000000|2021-08-12 08:30:00|195.41|193.21|195.13|192.93|195.41|193.21|194.99|192.79|0
1628757300000|2021-08-12 08:35:00|195.06|192.86|195.13|192.93|195.27|193.07|194.99|192.79|0
1628757600000|2021-08-12 08:40:00|194.99|192.79|194.99|192.79|195.13|192.93|194.92|192.72|0
1628757900000|2021-08-12 08:45:00|194.85|192.65|195.12|192.92|195.26|193.06|194.85|192.65|0
1628758200000|2021-08-12 08:50:00|195.26|193.06|194.84|192.64|195.26|193.06|194.71|192.51|0
1628758500000|2021-08-12 08:55:00|194.71|192.51|194.84|192.64|194.98|192.78|194.57|192.37|0
1628758800000|2021-08-12 09:00:00|194.7|192.5|194.84|192.64|194.84|192.64|194.43|192.23|0
1628759100000|2021-08-12 09:05:00|194.7|192.5|195.11|192.91|195.19|192.99|194.56|192.36|0
1628759400000|2021-08-12 09:10:00|195.19|192.99|195.25|193.05|195.53|193.33|194.84|192.64|0
1628759700000|2021-08-12 09:15:00|195.11|192.91|194.97|192.77|195.11|192.91|194.91|192.71|0
1628760000000|2021-08-12 09:20:00|194.83|192.63|194.69|192.49|194.83|192.63|194.56|192.36|0
1628760300000|2021-08-12 09:25:00|194.56|192.36|194.69|192.49|194.69|192.49|194.55|192.35|0
1628760600000|2021-08-12 09:30:00|194.83|192.63|194.97|192.77|195.11|192.91|194.83|192.63|0
1628760900000|2021-08-12 09:35:00|194.83|192.63|194.83|192.63|194.97|192.77|194.69|192.49|0
1628761200000|2021-08-12 09:40:00|194.9|192.7|194.96|192.76|195.1|192.9|194.82|192.62|0
1628761500000|2021-08-12 09:45:00|194.82|192.62|194.82|192.62|194.82|192.62|194.68|192.48|0
1628761800000|2021-08-12 09:50:00|194.75|192.55|194.82|192.62|194.96|192.76|194.68|192.48|0
1628762100000|2021-08-12 09:55:00|194.96|192.76|194.4|192.2|194.96|192.76|194.4|192.2|0
1628762400000|2021-08-12 10:00:00|194.27|192.07|194.68|192.48|194.68|192.48|194.13|191.93|0
1628762700000|2021-08-12 10:05:00|194.75|192.55|194.81|192.61|194.95|192.75|194.68|192.48|0
1628763000000|2021-08-12 10:10:00|194.88|192.68|194.26|192.06|194.88|192.68|194.26|192.06|0
1628763300000|2021-08-12 10:15:00|194.4|192.2|194.67|192.47|194.67|192.47|194.26|192.06|0
1628763600000|2021-08-12 10:20:00|194.53|192.33|194.53|192.33|194.67|192.47|194.53|192.33|0
1628763900000|2021-08-12 10:25:00|194.67|192.47|194.53|192.33|194.81|192.61|194.25|192.05|0
1628764200000|2021-08-12 10:30:00|194.39|192.19|194.11|191.91|194.39|192.19|194.11|191.91|0
1628764500000|2021-08-12 10:35:00|193.98|191.78|194.11|191.91|194.11|191.91|193.97|191.77|0
1628764800000|2021-08-12 10:40:00|193.97|191.77|193.83|191.63|193.97|191.77|193.83|191.63|0
1628765100000|2021-08-12 10:45:00|193.56|191.36|193.56|191.36|193.7|191.5|193.14|190.94|0
1628765400000|2021-08-12 10:50:00|193.69|191.49|193.69|191.49|193.97|191.77|193.69|191.49|0
1628765700000|2021-08-12 10:55:00|193.83|191.63|193.83|191.63|194.1|191.9|193.69|191.49|0
1628766000000|2021-08-12 11:00:00|193.69|191.49|193.96|191.76|194.1|191.9|193.55|191.35|0
1628766300000|2021-08-12 11:05:00|194.1|191.9|194.1|191.9|194.24|192.04|193.9|191.7|0
1628766600000|2021-08-12 11:10:00|194.24|192.04|193.62|191.42|194.24|192.04|193.62|191.42|0
1628766900000|2021-08-12 11:15:00|193.68|191.48|193.41|191.21|193.68|191.48|193.27|191.07|0
1628767200000|2021-08-12 11:20:00|193.54|191.34|193.82|191.62|193.96|191.76|193.41|191.21|0
1628767500000|2021-08-12 11:25:00|193.68|191.48|193.95|191.75|194.09|191.89|193.68|191.48|0
1628767800000|2021-08-12 11:30:00|193.81|191.61|193.68|191.48|193.95|191.75|193.68|191.48|0
1628768100000|2021-08-12 11:35:00|193.67|191.47|193.54|191.34|193.67|191.47|193.54|191.34|0
1628768400000|2021-08-12 11:40:00|193.61|191.41|193.81|191.61|193.81|191.61|193.53|191.33|0
1628768700000|2021-08-12 11:45:00|193.95|191.75|193.94|191.74|193.95|191.75|193.67|191.47|0
1628769000000|2021-08-12 11:50:00|193.81|191.61|193.8|191.6|193.94|191.74|193.8|191.6|0
1628769300000|2021-08-12 11:55:00|193.94|191.74|193.94|191.74|193.94|191.74|193.94|191.74|0
1628769600000|2021-08-12 12:00:00|193.8|191.6|194.08|191.88|194.08|191.88|193.66|191.46|0
1628769900000|2021-08-12 12:05:00|193.94|191.74|194.14|191.94|194.35|192.15|193.94|191.74|0
1628770200000|2021-08-12 12:10:00|194.21|192.01|194.21|192.01|194.21|192.01|194.07|191.87|0
1628770500000|2021-08-12 12:15:00|194.35|192.15|194.34|192.14|194.48|192.28|194.21|192.01|0
1628770800000|2021-08-12 12:20:00|194.48|192.28|194.89|192.69|195.03|192.83|194.34|192.14|0
1628771100000|2021-08-12 12:25:00|194.76|192.56|195.03|192.83|195.31|193.11|194.76|192.56|0
1628771400000|2021-08-12 12:30:00|195.1|192.9|195.17|192.97|195.31|193.11|194.89|192.69|0
1628771700000|2021-08-12 12:35:00|195.3|193.1|195.03|192.83|195.3|193.1|194.75|192.55|0
1628772000000|2021-08-12 12:40:00|195.16|192.96|194.89|192.69|195.3|193.1|194.68|192.48|0
1628772300000|2021-08-12 12:45:00|194.96|192.76|195.99|193.79|196.41|194.21|194.89|192.69|0
1628772600000|2021-08-12 12:50:00|195.85|193.65|196.27|194.07|196.54|194.34|195.85|193.65|0
1628772900000|2021-08-12 12:55:00|196.13|193.93|196.13|193.93|196.2|194|195.85|193.65|0
1628773200000|2021-08-12 13:00:00|195.99|193.79|195.85|193.65|196.54|194.34|195.85|193.65|0
1628773500000|2021-08-12 13:05:00|195.71|193.51|195.01|192.81|195.85|193.65|194.74|192.54|0
1628773800000|2021-08-12 13:10:00|194.88|192.68|195.7|193.5|195.7|193.5|194.88|192.68|0
1628774100000|2021-08-12 13:15:00|195.56|193.36|195.42|193.22|195.7|193.5|195.29|193.09|0
1628774400000|2021-08-12 13:20:00|195.56|193.36|195.7|193.5|195.98|193.78|195.56|193.36|0
1628774700000|2021-08-12 13:25:00|195.42|193.22|195.56|193.36|195.7|193.5|195.01|192.81|0
1628775000000|2021-08-12 13:30:00|195.49|193.29|197.08|194.88|198.2|196|195.49|193.29|0
1628775300000|2021-08-12 13:35:00|197.36|195.16|198.06|195.86|198.76|196.56|197.36|195.16|0
1628775600000|2021-08-12 13:40:00|198.2|196|197.77|195.57|198.47|196.27|197.08|194.88|0
1628775900000|2021-08-12 13:45:00|198.05|195.85|197.49|195.29|198.19|195.99|196.94|194.74|0
1628776200000|2021-08-12 13:50:00|197.63|195.43|199.31|197.11|199.45|197.25|197.49|195.29|0
1628776500000|2021-08-12 13:55:00|199.59|197.39|198.33|196.13|199.59|197.39|197.91|195.71|0
1628776800000|2021-08-12 14:00:00|198.19|195.99|199.3|197.1|200.43|198.23|198.19|195.99|0
1628777100000|2021-08-12 14:05:00|199.44|197.24|200.14|197.94|200.71|198.51|199.44|197.24|0
1628777400000|2021-08-12 14:10:00|200.28|198.08|198.46|196.26|200.43|198.23|198.46|196.26|0
1628777700000|2021-08-12 14:15:00|198.6|196.4|197.62|195.42|199.16|196.96|197.48|195.28|0
1628778000000|2021-08-12 14:20:00|197.48|195.28|197.34|195.14|197.9|195.7|197.2|195|0
1628778300000|2021-08-12 14:25:00|197.2|195|196.64|194.44|197.48|195.28|196.5|194.3|0
1628778600000|2021-08-12 14:30:00|196.5|194.3|196.5|194.3|196.92|194.72|196.09|193.89|0
1628778900000|2021-08-12 14:35:00|196.36|194.16|196.5|194.3|196.92|194.72|196.22|194.02|0
1628779200000|2021-08-12 14:40:00|196.36|194.16|196.22|194.02|196.5|194.3|195.81|193.61|0
1628779500000|2021-08-12 14:45:00|196.36|194.16|195.8|193.6|196.64|194.44|195.8|193.6|0
1628779800000|2021-08-12 14:50:00|195.66|193.46|194.97|192.77|195.66|193.46|194.83|192.63|0
1628780100000|2021-08-12 14:55:00|195.11|192.91|193.8|191.6|195.38|193.18|193.8|191.6|0
1628780400000|2021-08-12 15:00:00|193.93|191.73|195.04|192.84|195.04|192.84|193.93|191.73|0
1628780700000|2021-08-12 15:05:00|194.9|192.7|195.04|192.84|195.6|193.4|194.62|192.42|0
1628781000000|2021-08-12 15:10:00|195.18|192.98|195.59|193.39|195.73|193.53|195.04|192.84|0
1628781300000|2021-08-12 15:15:00|195.73|193.53|194.34|192.14|195.73|193.53|194.34|192.14|0
1628781600000|2021-08-12 15:20:00|194.41|192.21|194.06|191.86|194.48|192.28|193.92|191.72|0
1628781900000|2021-08-12 15:25:00|193.92|191.72|193.64|191.44|193.92|191.72|193.09|190.89|0
1628782200000|2021-08-12 15:30:00|193.78|191.58|192.95|190.75|194.2|192|192.54|190.34|0
1628782500000|2021-08-12 15:35:00|193.23|191.03|192.67|190.47|193.37|191.17|192.54|190.34|0
1628782800000|2021-08-12 15:40:00|192.54|190.34|192.67|190.47|192.81|190.61|192.4|190.2|0
1628783100000|2021-08-12 15:45:00|192.81|190.61|192.81|190.61|193.09|190.89|192.67|190.47|0
1628783400000|2021-08-12 15:50:00|192.95|190.75|192.12|189.92|193.08|190.88|191.71|189.51|0
1628783700000|2021-08-12 15:55:00|191.98|189.78|192.94|190.74|192.94|190.74|191.98|189.78|0
1628784000000|2021-08-12 16:00:00|192.8|190.6|192.66|190.46|192.8|190.6|191.98|189.78|0
1628784300000|2021-08-12 16:05:00|192.8|190.6|191.29|189.09|192.8|190.6|191.29|189.09|0
1628784600000|2021-08-12 16:10:00|191.42|189.22|190.6|188.4|191.7|189.5|190.33|188.13|0
1628784900000|2021-08-12 16:15:00|190.74|188.54|191.28|189.08|192.11|189.91|190.74|188.54|0
1628785200000|2021-08-12 16:20:00|191.35|189.15|191.28|189.08|191.69|189.49|191.14|188.94|0
1628785500000|2021-08-12 16:25:00|191.14|188.94|190.59|188.39|191.28|189.08|190.32|188.12|0
1628785800000|2021-08-12 16:30:00|190.46|188.26|190.18|187.98|190.59|188.39|190.05|187.85|0
1628786100000|2021-08-12 16:35:00|190.05|187.85|190.18|187.98|190.46|188.26|189.91|187.71|0
1628786400000|2021-08-12 16:40:00|190.32|188.12|190.31|188.11|190.59|188.39|190.18|187.98|0
1628786700000|2021-08-12 16:45:00|190.45|188.25|190.18|187.98|190.59|188.39|190.04|187.84|0
1628787000000|2021-08-12 16:50:00|190.31|188.11|190.45|188.25|190.45|188.25|189.9|187.7|0
1628787300000|2021-08-12 16:55:00|190.31|188.11|190.45|188.25|190.86|188.66|190.17|187.97|0
1628787600000|2021-08-12 17:00:00|190.58|188.38|190.72|188.52|191.4|189.2|190.45|188.25|0
1628787900000|2021-08-12 17:05:00|190.85|188.65|190.85|188.65|191.26|189.06|190.58|188.38|0
1628788200000|2021-08-12 17:10:00|190.99|188.79|191.12|188.92|191.26|189.06|190.85|188.65|0
1628788500000|2021-08-12 17:15:00|191.26|189.06|191.26|189.06|191.53|189.33|190.71|188.51|0
1628788800000|2021-08-12 17:20:00|191.12|188.92|189.11|186.91|191.4|189.2|188.07|185.87|0
1628789100000|2021-08-12 17:25:00|189.24|187.04|188.69|186.49|189.24|187.04|188.69|186.49|0
1628789400000|2021-08-12 17:30:00|188.83|186.63|188.55|186.35|188.83|186.63|188.42|186.22|0
1628789700000|2021-08-12 17:35:00|188.42|186.22|188.28|186.08|188.55|186.35|188.28|186.08|0
1628790000000|2021-08-12 17:40:00|188.21|186.01|188.28|186.08|188.55|186.35|187.73|185.53|0
1628790300000|2021-08-12 17:45:00|188.41|186.21|188.55|186.35|188.69|186.49|188.27|186.07|0
1628790600000|2021-08-12 17:50:00|188.62|186.42|188.13|185.93|188.82|186.62|188|185.8|0
1628790900000|2021-08-12 17:55:00|188|185.8|188.54|186.34|188.54|186.34|187.86|185.66|0
1628791200000|2021-08-12 18:00:00|188.41|186.21|188.4|186.2|188.95|186.75|188.27|186.07|0
1628791500000|2021-08-12 18:05:00|188.27|186.07|188.13|185.93|188.4|186.2|187.99|185.79|0
1628791800000|2021-08-12 18:10:00|187.99|185.79|187.85|185.65|188.13|185.93|187.85|185.65|0
1628792100000|2021-08-12 18:15:00|187.99|185.79|187.17|184.97|187.99|185.79|187.17|184.97|0
1628792400000|2021-08-12 18:20:00|187.03|184.83|187.3|185.1|187.44|185.24|186.89|184.69|0
1628792700000|2021-08-12 18:25:00|187.44|185.24|187.3|185.1|187.98|185.78|187.16|184.96|0
1628793000000|2021-08-12 18:30:00|187.44|185.24|187.03|184.83|187.44|185.24|186.75|184.55|0
1628793300000|2021-08-12 18:35:00|186.89|184.69|186.62|184.42|187.03|184.83|186.48|184.28|0
1628793600000|2021-08-12 18:40:00|186.48|184.28|186.89|184.69|187.16|184.96|186.48|184.28|0
1628793900000|2021-08-12 18:45:00|186.75|184.55|186.61|184.41|186.89|184.69|186.48|184.28|0
1628794200000|2021-08-12 18:50:00|186.75|184.55|185.93|183.73|186.75|184.55|185.93|183.73|0
1628794500000|2021-08-12 18:55:00|185.79|183.59|186.61|184.41|186.89|184.69|185.66|183.46|0
1628794800000|2021-08-12 19:00:00|186.48|184.28|186.48|184.28|186.48|184.28|186.21|184.01|0
1628795100000|2021-08-12 19:05:00|186.34|184.14|186.07|183.87|186.34|184.14|185.53|183.33|0
1628795400000|2021-08-12 19:10:00|185.93|183.73|185.93|183.73|186.34|184.14|185.8|183.6|0
1628795700000|2021-08-12 19:15:00|186.07|183.87|185.93|183.73|186.34|184.14|185.93|183.73|0
1628796000000|2021-08-12 19:20:00|185.79|183.59|185.93|183.73|185.93|183.73|185.39|183.19|0
1628796300000|2021-08-12 19:25:00|186.06|183.86|185.66|183.46|186.33|184.13|185.52|183.32|0
1628796600000|2021-08-12 19:30:00|185.79|183.59|185.38|183.18|186.2|184|185.38|183.18|0
1628796900000|2021-08-12 19:35:00|185.52|183.32|184.71|182.51|185.52|183.32|184.71|182.51|0
1628797200000|2021-08-12 19:40:00|184.57|182.37|185.65|183.45|185.78|183.58|184.44|182.24|0
1628797500000|2021-08-12 19:45:00|185.92|183.72|185.78|183.58|186.19|183.99|185.51|183.31|0
1628797800000|2021-08-12 19:50:00|186.19|183.99|184.7|182.5|186.46|184.26|184.43|182.23|0
1628798100000|2021-08-12 19:55:00|184.57|182.37|185.64|183.44|185.64|183.44|184.5|182.3|0
1628798400000|2021-08-12 20:00:00|185.24|183.04|185.37|183.17|186.05|183.85|185.24|183.04|0
1628798700000|2021-08-12 20:05:00|185.51|183.31|185.77|183.57|185.91|183.71|185.37|183.17|0
1628799000000|2021-08-12 20:10:00|185.91|183.71|185.64|183.44|185.91|183.71|185.64|183.44|0
1628799300000|2021-08-12 20:15:00|185.84|183.24|185.7|183.1|185.84|183.24|185.57|182.97|0
1628799600000|2021-08-12 20:20:00|185.83|183.23|185.63|183.03|185.83|183.23|185.63|183.03|0
1628799900000|2021-08-12 20:25:00|185.7|183.1|185.7|183.1|185.7|183.1|185.56|182.96|0
1628800200000|2021-08-12 20:30:00|185.69|183.09|185.42|182.82|185.69|183.09|185.42|182.82|0
1628800500000|2021-08-12 20:35:00|185.29|182.69|185.15|182.55|185.29|182.69|185.02|182.42|0
1628800800000|2021-08-12 20:40:00|185.09|182.49|185.15|182.55|185.15|182.55|185.01|182.41|0
1628801100000|2021-08-12 20:45:00|185.28|182.68|185.28|182.68|185.28|182.68|185.01|182.41|0
1628801400000|2021-08-12 20:50:00|185.15|182.55|185.01|182.41|185.15|182.55|184.88|182.28|0
1628801700000|2021-08-12 20:55:00|184.88|182.28|184.94|182.34|185.01|182.41|184.67|182.07|0
1628802000000|2021-08-12 21:00:00|184.86|182.26|184.89|182.29|184.89|182.29|184.74|182.14|0
1628802300000|2021-08-12 21:05:00|184.83|182.23|184.93|182.33|184.95|182.35|184.82|182.22|0
1628802600000|2021-08-12 21:10:00|185.05|182.45|184.67|182.07|185.11|182.51|184.64|182.04|0
1628802900000|2021-08-12 21:15:00|184.89|182.29|184.92|182.32|184.99|182.39|184.79|182.19|0
1628803200000|2021-08-12 21:20:00|184.95|182.35|184.83|182.23|184.96|182.36|184.77|182.17|0
1628803500000|2021-08-12 21:25:00|184.82|182.22|184.96|182.36|184.96|182.36|184.82|182.22|0
1628803800000|2021-08-12 21:30:00|184.98|182.38|184.84|182.24|185.02|182.42|184.84|182.24|0
1628804100000|2021-08-12 21:35:00|184.82|182.22|185.01|182.41|185.01|182.41|184.8|182.2|0
1628804400000|2021-08-12 21:40:00|185.06|182.46|185.17|182.57|185.17|182.57|185.06|182.46|0
1628804700000|2021-08-12 21:45:00|185.23|182.63|185.07|182.47|185.25|182.65|185.05|182.45|0
1628805000000|2021-08-12 21:50:00|185.05|182.45|185.05|182.45|185.07|182.47|185.05|182.45|0
1628805300000|2021-08-12 21:55:00|185.03|182.43|184.95|182.35|185.05|182.45|184.93|182.33|0
1628805600000|2021-08-12 22:00:00|184.78|182.18|185.93|183.33|185.93|183.33|184.78|182.18|0
1628805900000|2021-08-12 22:05:00|186.06|183.46|185.99|183.39|186.06|183.46|185.79|183.19|0
1628806200000|2021-08-12 22:10:00|185.92|183.32|186.06|183.46|186.19|183.59|185.92|183.32|0
1628806500000|2021-08-12 22:15:00|185.92|183.32|186.05|183.45|186.19|183.59|185.65|183.05|0
1628806800000|2021-08-12 22:20:00|186.19|183.59|185.92|183.32|186.19|183.59|185.92|183.32|0
1628807100000|2021-08-12 22:25:00|186.05|183.45|185.91|183.31|186.19|183.59|185.91|183.31|0
1628807400000|2021-08-12 22:30:00|186.05|183.45|185.91|183.31|186.05|183.45|185.91|183.31|0
1628807700000|2021-08-12 22:35:00|185.78|183.18|185.64|183.04|185.91|183.31|185.64|183.04|0
1628808000000|2021-08-12 22:40:00|185.51|182.91|185.5|182.9|185.64|183.04|185.5|182.9|0
1628808300000|2021-08-12 22:45:00|185.57|182.97|185.64|183.04|185.64|183.04|185.5|182.9|0
1628808600000|2021-08-12 22:50:00|185.77|183.17|185.63|183.03|185.77|183.17|185.63|183.03|0
1628808900000|2021-08-12 22:55:00|185.77|183.17|185.9|183.3|185.9|183.3|185.77|183.17|0
1628809200000|2021-08-12 23:00:00|185.77|183.17|186.17|183.57|186.17|183.57|185.77|183.17|0
1628809500000|2021-08-12 23:05:00|186.04|183.44|186.03|183.43|186.04|183.44|185.9|183.3|0
1628809800000|2021-08-12 23:10:00|185.9|183.3|185.76|183.16|186.03|183.43|185.76|183.16|0
1628810100000|2021-08-12 23:15:00|185.83|183.23|185.76|183.16|185.9|183.3|185.76|183.16|0
1628810400000|2021-08-12 23:20:00|185.83|183.23|186.03|183.43|186.03|183.43|185.76|183.16|0
1628810700000|2021-08-12 23:25:00|185.89|183.29|185.62|183.02|185.89|183.29|185.62|183.02|0
1628811000000|2021-08-12 23:30:00|185.75|183.15|186.16|183.56|186.16|183.56|185.75|183.15|0
1628811300000|2021-08-12 23:35:00|186.02|183.42|186.16|183.56|186.29|183.69|186.02|183.42|0
1628811600000|2021-08-12 23:40:00|186.02|183.42|186.29|183.69|186.42|183.82|186.02|183.42|0
1628811900000|2021-08-12 23:45:00|186.42|183.82|186.42|183.82|186.56|183.96|186.29|183.69|0
1628812200000|2021-08-12 23:50:00|186.56|183.96|186.28|183.68|186.69|184.09|186.15|183.55|0
1628812500000|2021-08-12 23:55:00|186.42|183.82|186.42|183.82|186.55|183.95|186.28|183.68|0
1628812800000|2021-08-13 00:00:00|186.55|183.95|186.69|184.09|186.69|184.09|186.42|183.82|0
1628813100000|2021-08-13 00:05:00|186.55|183.95|186.96|184.36|187.09|184.49|186.42|183.82|0
1628813400000|2021-08-13 00:10:00|186.89|184.29|186.89|184.29|187.23|184.63|186.68|184.08|0
1628813700000|2021-08-13 00:15:00|186.95|184.35|186.55|183.95|186.95|184.35|186.55|183.95|0
1628814000000|2021-08-13 00:20:00|186.41|183.81|186.61|184.01|186.89|184.29|186.41|183.81|0
1628814300000|2021-08-13 00:25:00|186.68|184.08|186.27|183.67|186.81|184.21|186.27|183.67|0
1628814600000|2021-08-13 00:30:00|186.2|183.6|185.73|183.13|186.2|183.6|185.59|182.99|0
1628814900000|2021-08-13 00:35:00|185.66|183.06|186|183.4|186|183.4|185.59|182.99|0
1628815200000|2021-08-13 00:40:00|186.13|183.53|185.99|183.39|186.4|183.8|185.99|183.39|0
1628815500000|2021-08-13 00:45:00|186.06|183.46|186.13|183.53|186.4|183.8|185.99|183.39|0
1628815800000|2021-08-13 00:50:00|186.26|183.66|186.26|183.66|186.26|183.66|185.86|183.26|0
1628816100000|2021-08-13 00:55:00|186.19|183.59|186.06|183.46|186.26|183.66|185.92|183.32|0
1628816400000|2021-08-13 01:00:00|186.12|183.52|186.39|183.79|186.39|183.79|185.99|183.39|0
1628816700000|2021-08-13 01:05:00|186.46|183.86|186.39|183.79|186.53|183.93|186.25|183.65|0
1628817000000|2021-08-13 01:10:00|186.52|183.92|186.66|184.06|186.79|184.19|186.39|183.79|0
1628817300000|2021-08-13 01:15:00|186.79|184.19|186.52|183.92|186.79|184.19|186.38|183.78|0
1628817600000|2021-08-13 01:20:00|186.38|183.78|186.52|183.92|186.52|183.92|186.25|183.65|0
1628817900000|2021-08-13 01:25:00|186.38|183.78|186.38|183.78|186.59|183.99|186.25|183.65|0
1628818200000|2021-08-13 01:30:00|186.24|183.64|186.11|183.51|186.38|183.78|185.97|183.37|0
1628818500000|2021-08-13 01:35:00|185.97|183.37|185.97|183.37|186.51|183.91|185.84|183.24|0
1628818800000|2021-08-13 01:40:00|186.11|183.51|185.83|183.23|186.24|183.64|185.83|183.23|0
1628819100000|2021-08-13 01:45:00|185.7|183.1|185.97|183.37|186.1|183.5|185.56|182.96|0
1628819400000|2021-08-13 01:50:00|185.83|183.23|185.96|183.36|185.97|183.37|185.69|183.09|0
1628819700000|2021-08-13 01:55:00|186.03|183.43|185.96|183.36|186.1|183.5|185.83|183.23|0
1628820000000|2021-08-13 02:00:00|185.83|183.23|185.96|183.36|186.1|183.5|185.82|183.22|0
1628820300000|2021-08-13 02:05:00|185.89|183.29|185.69|183.09|185.89|183.29|185.42|182.82|0
1628820600000|2021-08-13 02:10:00|185.82|183.22|185.42|182.82|185.82|183.22|185.42|182.82|0
1628820900000|2021-08-13 02:15:00|185.28|182.68|184.87|182.27|185.41|182.81|184.87|182.27|0
1628821200000|2021-08-13 02:20:00|184.94|182.34|185.01|182.41|185.14|182.54|184.87|182.27|0
1628821500000|2021-08-13 02:25:00|184.87|182.27|185.27|182.67|185.27|182.67|184.87|182.27|0
1628821800000|2021-08-13 02:30:00|185.14|182.54|185.81|183.21|185.95|183.35|185.14|182.54|0
1628822100000|2021-08-13 02:35:00|185.95|183.35|185.81|183.21|185.95|183.35|185.81|183.21|0
1628822400000|2021-08-13 02:40:00|185.95|183.35|185.94|183.34|186.21|183.61|185.81|183.21|0
1628822700000|2021-08-13 02:45:00|186.08|183.48|185.81|183.21|186.08|183.48|185.67|183.07|0
1628823000000|2021-08-13 02:50:00|185.94|183.34|186.34|183.74|186.35|183.75|185.81|183.21|0
1628823300000|2021-08-13 02:55:00|186.48|183.88|186.48|183.88|186.61|184.01|186.21|183.61|0
1628823600000|2021-08-13 03:00:00|186.34|183.74|185.93|183.33|186.48|183.88|185.93|183.33|0
1628823900000|2021-08-13 03:05:00|186.01|183.41|186.07|183.47|186.21|183.61|186.01|183.41|0
1628824200000|2021-08-13 03:10:00|186.2|183.6|186.2|183.6|186.2|183.6|186|183.4|0
1628824500000|2021-08-13 03:15:00|186.07|183.47|186.06|183.46|186.07|183.47|185.93|183.33|0
1628824800000|2021-08-13 03:20:00|186.13|183.53|186.2|183.6|186.33|183.73|186.06|183.46|0
1628825100000|2021-08-13 03:25:00|186.06|183.46|186.06|183.46|186.2|183.6|185.79|183.19|0
1628825400000|2021-08-13 03:30:00|185.92|183.32|185.92|183.32|186.06|183.46|185.79|183.19|0
1628825700000|2021-08-13 03:35:00|185.79|183.19|185.78|183.18|185.92|183.32|185.65|183.05|0
1628826000000|2021-08-13 03:40:00|185.85|183.25|185.78|183.18|185.92|183.32|185.78|183.18|0
1628826300000|2021-08-13 03:45:00|185.65|183.05|185.65|183.05|185.78|183.18|185.58|182.98|0
1628826600000|2021-08-13 03:50:00|185.64|183.04|185.51|182.91|185.64|183.04|185.51|182.91|0
1628826900000|2021-08-13 03:55:00|185.64|183.04|185.64|183.04|185.78|183.18|185.64|183.04|0
1628827200000|2021-08-13 04:00:00|185.78|183.18|185.64|183.04|185.78|183.18|185.5|182.9|0
1628827500000|2021-08-13 04:05:00|185.57|182.97|185.64|183.04|185.77|183.17|185.57|182.97|0
1628827800000|2021-08-13 04:10:00|185.5|182.9|185.63|183.03|185.64|183.04|185.5|182.9|0
1628828100000|2021-08-13 04:15:00|185.5|182.9|185.63|183.03|185.63|183.03|185.5|182.9|0
1628828400000|2021-08-13 04:20:00|185.5|182.9|185.5|182.9|185.5|182.9|185.5|182.9|0
1628828700000|2021-08-13 04:25:00|185.49|182.89|185.36|182.76|185.49|182.89|185.36|182.76|0
1628829000000|2021-08-13 04:30:00|185.22|182.62|185.36|182.76|185.49|182.89|185.09|182.49|0
1628829300000|2021-08-13 04:35:00|185.35|182.75|185.49|182.89|185.49|182.89|185.35|182.75|0
1628829600000|2021-08-13 04:40:00|185.35|182.75|185.35|182.75|185.49|182.89|185.35|182.75|0
1628829900000|2021-08-13 04:45:00|185.49|182.89|185.35|182.75|185.49|182.89|185.35|182.75|0
1628830200000|2021-08-13 04:50:00|185.48|182.88|185.48|182.88|185.48|182.88|185.35|182.75|0
1628830500000|2021-08-13 04:55:00|185.42|182.82|185.48|182.88|185.62|183.02|185.42|182.82|0
1628830800000|2021-08-13 05:00:00|185.35|182.75|185.28|182.68|185.48|182.88|185.21|182.61|0
1628831100000|2021-08-13 05:05:00|185.34|182.74|185.48|182.88|185.61|183.01|185.21|182.61|0
1628831400000|2021-08-13 05:10:00|185.61|183.01|185.47|182.87|185.61|183.01|185.47|182.87|0
1628831700000|2021-08-13 05:15:00|185.61|183.01|185.68|183.08|185.74|183.14|185.47|182.87|0
1628832000000|2021-08-13 05:20:00|185.61|183.01|185.61|183.01|185.88|183.28|185.61|183.01|0
1628832300000|2021-08-13 05:25:00|185.47|182.87|185.6|183|185.74|183.14|185.47|182.87|0
1628832600000|2021-08-13 05:30:00|185.47|182.87|185.87|183.27|185.87|183.27|185.47|182.87|0
1628832900000|2021-08-13 05:35:00|186.01|183.41|186|183.4|186.01|183.41|185.74|183.14|0
1628833200000|2021-08-13 05:40:00|185.87|183.27|186|183.4|186|183.4|185.87|183.27|0
1628833500000|2021-08-13 05:45:00|186.14|183.54|185.87|183.27|186.27|183.67|185.87|183.27|0
1628833800000|2021-08-13 05:50:00|185.73|183.13|185.73|183.13|186|183.4|185.73|183.13|0
1628834100000|2021-08-13 05:55:00|185.59|182.99|185.59|182.99|185.86|183.26|185.46|182.86|0
1628834400000|2021-08-13 06:00:00|185.73|183.13|185.59|182.99|185.73|183.13|185.45|182.85|0
1628834700000|2021-08-13 06:05:00|185.72|183.12|185.72|183.12|185.99|183.39|185.59|182.99|0
1628835000000|2021-08-13 06:10:00|185.86|183.26|185.85|183.25|185.86|183.26|185.59|182.99|0
1628835300000|2021-08-13 06:15:00|185.79|183.19|185.72|183.12|185.99|183.39|185.58|182.98|0
1628835600000|2021-08-13 06:20:00|185.65|183.05|185.85|183.25|185.85|183.25|185.52|182.92|0
1628835900000|2021-08-13 06:25:00|185.71|183.11|185.31|182.71|185.71|183.11|185.17|182.57|0
1628836200000|2021-08-13 06:30:00|185.17|182.57|185.31|182.71|185.31|182.71|185.17|182.57|0
1628836500000|2021-08-13 06:35:00|185.44|182.84|185.57|182.97|185.71|183.11|185.44|182.84|0
1628836800000|2021-08-13 06:40:00|185.44|182.84|185.3|182.7|185.57|182.97|185.3|182.7|0
1628837100000|2021-08-13 06:45:00|185.44|182.84|185.03|182.43|185.57|182.97|185.03|182.43|0
1628837400000|2021-08-13 06:50:00|185.1|182.5|185.03|182.43|185.1|182.5|184.89|182.29|0
1628837700000|2021-08-13 06:55:00|184.89|182.29|185.03|182.43|185.03|182.43|184.76|182.16|0
1628838000000|2021-08-13 07:00:00|184.76|182.16|184.75|182.15|185.03|182.43|184.49|181.89|0
1628838300000|2021-08-13 07:05:00|184.55|182.35|184.22|182.02|184.55|182.35|183.75|181.55|0
1628838600000|2021-08-13 07:10:00|184.15|181.95|184.83|182.63|184.83|182.63|184.15|181.95|0
1628838900000|2021-08-13 07:15:00|184.69|182.49|185.03|182.83|185.09|182.89|184.69|182.49|0
1628839200000|2021-08-13 07:20:00|185.09|182.89|185.09|182.89|185.23|183.03|184.82|182.62|0
1628839500000|2021-08-13 07:25:00|185.23|183.03|185.09|182.89|185.23|183.03|184.82|182.62|0
1628839800000|2021-08-13 07:30:00|184.95|182.75|185.36|183.16|185.36|183.16|184.95|182.75|0
1628840100000|2021-08-13 07:35:00|185.22|183.02|185.35|183.15|185.36|183.16|185.09|182.89|0
1628840400000|2021-08-13 07:40:00|185.22|183.02|185.02|182.82|185.35|183.15|184.68|182.48|0
1628840700000|2021-08-13 07:45:00|184.95|182.75|184.81|182.61|184.95|182.75|184.68|182.48|0
1628841000000|2021-08-13 07:50:00|184.68|182.48|183.47|181.27|184.68|182.48|183.47|181.27|0
1628841300000|2021-08-13 07:55:00|183.6|181.4|184|181.8|184|181.8|183.33|181.13|0
1628841600000|2021-08-13 08:00:00|183.87|181.67|184|181.8|184|181.8|183.73|181.53|0
1628841900000|2021-08-13 08:05:00|183.86|181.66|184.13|181.93|184.27|182.07|183.73|181.53|0
1628842200000|2021-08-13 08:10:00|184.27|182.07|184.4|182.2|184.67|182.47|184.26|182.06|0
1628842500000|2021-08-13 08:15:00|184.8|182.6|184.53|182.33|184.8|182.6|184.4|182.2|0
1628842800000|2021-08-13 08:20:00|184.47|182.27|184.26|182.06|184.53|182.33|184.13|181.93|0
1628843100000|2021-08-13 08:25:00|184.39|182.19|184.53|182.33|184.53|182.33|184.33|182.13|0
1628843400000|2021-08-13 08:30:00|184.66|182.46|184.12|181.92|184.79|182.59|184.12|181.92|0
1628843700000|2021-08-13 08:35:00|184.25|182.05|184.25|182.05|184.39|182.19|184.25|182.05|0
1628844000000|2021-08-13 08:40:00|184.39|182.19|183.85|181.65|184.39|182.19|183.85|181.65|0
1628844300000|2021-08-13 08:45:00|183.78|181.58|183.58|181.38|183.85|181.65|183.44|181.24|0
1628844600000|2021-08-13 08:50:00|183.44|181.24|183.58|181.38|183.71|181.51|183.44|181.24|0
1628844900000|2021-08-13 08:55:00|183.57|181.37|183.17|180.97|183.71|181.51|183.17|180.97|0
1628845200000|2021-08-13 09:00:00|183.31|181.11|183.17|180.97|183.31|181.11|182.64|180.44|0
1628845500000|2021-08-13 09:05:00|183.11|180.91|182.9|180.7|183.17|180.97|182.84|180.64|0
1628845800000|2021-08-13 09:10:00|182.77|180.57|183.03|180.83|183.03|180.83|182.76|180.56|0
1628846100000|2021-08-13 09:15:00|183.16|180.96|183.16|180.96|183.16|180.96|183.03|180.83|0
1628846400000|2021-08-13 09:20:00|183.23|181.03|183.77|181.57|183.83|181.63|183.16|180.96|0
1628846700000|2021-08-13 09:25:00|183.7|181.5|183.56|181.36|183.96|181.76|183.36|181.16|0
1628847000000|2021-08-13 09:30:00|183.69|181.49|183.56|181.36|183.69|181.49|183.43|181.23|0
1628847300000|2021-08-13 09:35:00|183.69|181.49|183.69|181.49|183.83|181.63|183.56|181.36|0
1628847600000|2021-08-13 09:40:00|183.82|181.62|183.55|181.35|183.82|181.62|183.55|181.35|0
1628847900000|2021-08-13 09:45:00|183.42|181.22|183.42|181.22|183.55|181.35|183.29|181.09|0
1628848200000|2021-08-13 09:50:00|183.28|181.08|183.55|181.35|183.55|181.35|183.28|181.08|0
1628848500000|2021-08-13 09:55:00|183.68|181.48|182.88|180.68|183.68|181.48|182.88|180.68|0
1628848800000|2021-08-13 10:00:00|183.01|180.81|183.14|180.94|183.28|181.08|182.88|180.68|0
1628849100000|2021-08-13 10:05:00|183.28|181.08|183.54|181.34|183.68|181.48|183.14|180.94|0
1628849400000|2021-08-13 10:10:00|183.41|181.21|183.41|181.21|183.68|181.48|183.27|181.07|0
1628849700000|2021-08-13 10:15:00|183.27|181.07|183.41|181.21|183.41|181.21|183.27|181.07|0
1628850000000|2021-08-13 10:20:00|183.34|181.14|183.27|181.07|183.54|181.34|183.14|180.94|0
1628850300000|2021-08-13 10:25:00|183.4|181.2|183.67|181.47|183.8|181.6|183.4|181.2|0
1628850600000|2021-08-13 10:30:00|183.54|181.34|183.53|181.33|183.67|181.47|183.4|181.2|0
1628850900000|2021-08-13 10:35:00|183.67|181.47|183.53|181.33|183.67|181.47|183.4|181.2|0
1628851200000|2021-08-13 10:40:00|183.6|181.4|183.66|181.46|183.8|181.6|183.53|181.33|0
1628851500000|2021-08-13 10:45:00|183.53|181.33|183.66|181.46|183.8|181.6|183.53|181.33|0
1628851800000|2021-08-13 10:50:00|183.73|181.53|183.93|181.73|184.2|182|183.66|181.46|0
1628852100000|2021-08-13 10:55:00|184.06|181.86|184.19|181.99|184.19|181.99|183.93|181.73|0
1628852400000|2021-08-13 11:00:00|184.06|181.86|184.33|182.13|184.46|182.26|184.06|181.86|0
1628852700000|2021-08-13 11:05:00|184.19|181.99|184.19|181.99|184.33|182.13|184.06|181.86|0
1628853000000|2021-08-13 11:10:00|184.32|182.12|184.32|182.12|184.59|182.39|184.26|182.06|0
1628853300000|2021-08-13 11:15:00|184.46|182.26|184.32|182.12|184.46|182.26|184.32|182.12|0
1628853600000|2021-08-13 11:20:00|184.18|181.98|184.32|182.12|184.72|182.52|184.18|181.98|0
1628853900000|2021-08-13 11:25:00|184.18|181.98|184.18|181.98|184.32|182.12|184.05|181.85|0
1628854200000|2021-08-13 11:30:00|184.31|182.11|184.45|182.25|184.45|182.25|184.18|181.98|0
1628854500000|2021-08-13 11:35:00|184.31|182.11|184.45|182.25|184.85|182.65|184.18|181.98|0
1628854800000|2021-08-13 11:40:00|184.58|182.38|184.58|182.38|184.58|182.38|184.31|182.11|0
1628855100000|2021-08-13 11:45:00|184.51|182.31|184.44|182.24|184.58|182.38|184.44|182.24|0
1628855400000|2021-08-13 11:50:00|184.58|182.38|184.44|182.24|184.71|182.51|184.44|182.24|0
1628855700000|2021-08-13 11:55:00|184.57|182.37|184.71|182.51|184.71|182.51|184.44|182.24|0
1628856000000|2021-08-13 12:00:00|184.57|182.37|184.3|182.1|184.71|182.51|184.3|182.1|0
1628856300000|2021-08-13 12:05:00|184.17|181.97|184.43|182.23|184.57|182.37|184.03|181.83|0
1628856600000|2021-08-13 12:10:00|184.3|182.1|184.16|181.96|184.43|182.23|184.16|181.96|0
1628856900000|2021-08-13 12:15:00|184.3|182.1|184.16|181.96|184.3|182.1|183.89|181.69|0
1628857200000|2021-08-13 12:20:00|184.03|181.83|183.89|181.69|184.03|181.83|183.76|181.56|0
1628857500000|2021-08-13 12:25:00|183.96|181.76|183.62|181.42|184.02|181.82|183.48|181.28|0
1628857800000|2021-08-13 12:30:00|183.48|181.28|183.21|181.01|183.62|181.42|183.21|181.01|0
1628858100000|2021-08-13 12:35:00|183.35|181.15|183.48|181.28|183.48|181.28|183.08|180.88|0
1628858400000|2021-08-13 12:40:00|183.35|181.15|183.61|181.41|183.75|181.55|183.35|181.15|0
1628858700000|2021-08-13 12:45:00|183.48|181.28|183.07|180.87|183.61|181.41|182.94|180.74|0
1628859000000|2021-08-13 12:50:00|183.21|181.01|183.21|181.01|183.48|181.28|183.07|180.87|0
1628859300000|2021-08-13 12:55:00|183.34|181.14|182.94|180.74|183.34|181.14|182.94|180.74|0
1628859600000|2021-08-13 13:00:00|182.8|180.6|182.8|180.6|182.94|180.74|182.8|180.6|0
1628859900000|2021-08-13 13:05:00|182.67|180.47|182.93|180.73|183.07|180.87|182.53|180.33|0
1628860200000|2021-08-13 13:10:00|182.8|180.6|182.93|180.73|182.93|180.73|182.66|180.46|0
1628860500000|2021-08-13 13:15:00|182.8|180.6|182.39|180.19|182.8|180.6|182.39|180.19|0
1628860800000|2021-08-13 13:20:00|182.26|180.06|182.52|180.32|182.79|180.59|182.26|180.06|0
1628861100000|2021-08-13 13:25:00|182.39|180.19|182.79|180.59|183.06|180.86|181.99|179.79|0
1628861400000|2021-08-13 13:30:00|182.39|180.19|183.73|181.53|184.13|181.93|182.26|180.06|0
1628861700000|2021-08-13 13:35:00|183.59|181.39|183.86|181.66|184.93|182.73|183.32|181.12|0
1628862000000|2021-08-13 13:40:00|183.59|181.39|183.18|180.98|183.72|181.52|182.65|180.45|0
1628862300000|2021-08-13 13:45:00|183.05|180.85|181.71|179.51|183.05|180.85|181.31|179.11|0
1628862600000|2021-08-13 13:50:00|181.98|179.78|182.51|180.31|183.18|180.98|181.85|179.65|0
1628862900000|2021-08-13 13:55:00|182.78|180.58|183.11|180.91|183.11|180.91|181.84|179.64|0
1628863200000|2021-08-13 14:00:00|183.04|180.84|184.12|181.92|185.33|183.13|182.91|180.71|0
1628863500000|2021-08-13 14:05:00|184.25|182.05|184.18|181.98|184.65|182.45|183.58|181.38|0
1628863800000|2021-08-13 14:10:00|184.11|181.91|183.98|181.78|184.78|182.58|183.44|181.24|0
1628864100000|2021-08-13 14:15:00|184.11|181.91|182.37|180.17|184.11|181.91|181.97|179.77|0
1628864400000|2021-08-13 14:20:00|182.23|180.03|182.23|180.03|182.23|180.03|181.43|179.23|0
1628864700000|2021-08-13 14:25:00|182.37|180.17|183.57|181.37|184.11|181.91|182.37|180.17|0
1628865000000|2021-08-13 14:30:00|183.43|181.23|183.03|180.83|183.7|181.5|182.76|180.56|0
1628865300000|2021-08-13 14:35:00|183.16|180.96|183.83|181.63|183.97|181.77|183.16|180.96|0
1628865600000|2021-08-13 14:40:00|183.7|181.5|184.3|182.1|184.37|182.17|183.7|181.5|0
1628865900000|2021-08-13 14:45:00|184.23|182.03|183.43|181.23|184.23|182.03|182.89|180.69|0
1628866200000|2021-08-13 14:50:00|183.29|181.09|183.96|181.76|183.96|181.76|182.89|180.69|0
1628866500000|2021-08-13 14:55:00|183.83|181.63|183.29|181.09|183.96|181.76|183.02|180.82|0
1628866800000|2021-08-13 15:00:00|183.42|181.22|182.88|180.68|183.42|181.22|182.62|180.42|0
1628867100000|2021-08-13 15:05:00|182.75|180.55|183.42|181.22|183.69|181.49|182.75|180.55|0
1628867400000|2021-08-13 15:10:00|183.28|181.08|182.34|180.14|183.55|181.35|182.21|180.01|0
1628867700000|2021-08-13 15:15:00|182.21|180.01|182.61|180.41|182.74|180.54|182.01|179.81|0
1628868000000|2021-08-13 15:20:00|182.55|180.35|183.01|180.81|183.01|180.81|182.55|180.35|0
1628868300000|2021-08-13 15:25:00|183.08|180.88|182.34|180.14|183.14|180.94|182.34|180.14|0
1628868600000|2021-08-13 15:30:00|182.47|180.27|182.94|180.74|183|180.8|182.34|180.14|0
1628868900000|2021-08-13 15:35:00|182.87|180.67|183.14|180.94|183.54|181.34|182.74|180.54|0
1628869200000|2021-08-13 15:40:00|183.27|181.07|182.6|180.4|183.4|181.2|182.47|180.27|0
1628869500000|2021-08-13 15:45:00|182.47|180.27|183|180.8|183|180.8|182.46|180.26|0
1628869800000|2021-08-13 15:50:00|183.13|180.93|182.21|180.01|183.27|181.07|182.21|180.01|0
1628870100000|2021-08-13 15:55:00|182.34|180.14|181.94|179.74|182.34|180.14|181.94|179.74|0
1628870400000|2021-08-13 16:00:00|182.01|179.81|181.8|179.6|182.01|179.81|181.53|179.33|0
1628870700000|2021-08-13 16:05:00|181.93|179.73|181.8|179.6|181.93|179.73|181.53|179.33|0
1628871000000|2021-08-13 16:10:00|181.66|179.46|181.8|179.6|181.8|179.6|181.53|179.33|0
1628871300000|2021-08-13 16:15:00|181.73|179.53|182.2|180|182.2|180|181.66|179.46|0
1628871600000|2021-08-13 16:20:00|182.33|180.13|182.06|179.86|182.33|180.13|181.79|179.59|0
1628871900000|2021-08-13 16:25:00|181.99|179.79|182.06|179.86|182.19|179.99|181.92|179.72|0
1628872200000|2021-08-13 16:30:00|182.19|179.99|182.73|180.53|182.73|180.53|181.79|179.59|0
1628872500000|2021-08-13 16:35:00|182.59|180.39|182.72|180.52|182.86|180.66|182.46|180.26|0
1628872800000|2021-08-13 16:40:00|182.59|180.39|182.45|180.25|182.72|180.52|182.45|180.25|0
1628873100000|2021-08-13 16:45:00|182.39|180.19|182.32|180.12|182.45|180.25|182.05|179.85|0
1628873400000|2021-08-13 16:50:00|182.45|180.25|181.91|179.71|182.45|180.25|181.91|179.71|0
1628873700000|2021-08-13 16:55:00|181.78|179.58|181.78|179.58|181.91|179.71|181.51|179.31|0
1628874000000|2021-08-13 17:00:00|181.91|179.71|182.18|179.98|182.18|179.98|181.91|179.71|0
1628874300000|2021-08-13 17:05:00|182.31|180.11|182.31|180.11|182.58|180.38|182.17|179.97|0
1628874600000|2021-08-13 17:10:00|182.17|179.97|182.04|179.84|182.44|180.24|182.04|179.84|0
1628874900000|2021-08-13 17:15:00|181.9|179.7|181.5|179.3|181.9|179.7|181.5|179.3|0
1628875200000|2021-08-13 17:20:00|181.63|179.43|181.9|179.7|182.03|179.83|181.63|179.43|0
1628875500000|2021-08-13 17:25:00|181.77|179.57|181.63|179.43|181.77|179.57|181.63|179.43|0
1628875800000|2021-08-13 17:30:00|181.76|179.56|181.76|179.56|181.76|179.56|181.5|179.3|0
1628876100000|2021-08-13 17:35:00|181.63|179.43|181.36|179.16|181.63|179.43|181.36|179.16|0
1628876400000|2021-08-13 17:40:00|181.23|179.03|180.82|178.62|181.36|179.16|180.42|178.22|0
1628876700000|2021-08-13 17:45:00|180.96|178.76|180.82|178.62|180.96|178.76|180.42|178.22|0
1628877000000|2021-08-13 17:50:00|180.95|178.75|180.82|178.62|181.22|179.02|180.82|178.62|0
1628877300000|2021-08-13 17:55:00|180.95|178.75|180.82|178.62|181.08|178.88|180.82|178.62|0
1628877600000|2021-08-13 18:00:00|180.95|178.75|180.81|178.61|181.35|179.15|180.81|178.61|0
1628877900000|2021-08-13 18:05:00|180.95|178.75|180.81|178.61|181.21|179.01|180.81|178.61|0
1628878200000|2021-08-13 18:10:00|180.95|178.75|180.81|178.61|180.95|178.75|180.81|178.61|0
1628878500000|2021-08-13 18:15:00|180.94|178.74|180.94|178.74|181.08|178.88|180.68|178.48|0
1628878800000|2021-08-13 18:20:00|181.07|178.87|181.21|179.01|181.34|179.14|181.07|178.87|0
1628879100000|2021-08-13 18:25:00|181.34|179.14|181.34|179.14|181.47|179.27|181.2|179|0
1628879400000|2021-08-13 18:30:00|181.47|179.27|181.74|179.54|181.74|179.54|181.34|179.14|0
1628879700000|2021-08-13 18:35:00|181.6|179.4|182.27|180.07|182.27|180.07|181.6|179.4|0
1628880000000|2021-08-13 18:40:00|182.4|180.2|182.94|180.74|183.48|181.28|182.27|180.07|0
1628880300000|2021-08-13 18:45:00|183.07|180.87|182.67|180.47|183.34|181.14|182.27|180.07|0
1628880600000|2021-08-13 18:50:00|182.8|180.6|182.67|180.47|182.94|180.74|182.53|180.33|0
1628880900000|2021-08-13 18:55:00|182.6|180.4|182.4|180.2|182.8|180.6|182.13|179.93|0
1628881200000|2021-08-13 19:00:00|182.26|180.06|182.13|179.93|182.53|180.33|181.99|179.79|0
1628881500000|2021-08-13 19:05:00|182.26|180.06|181.72|179.52|182.26|180.06|181.59|179.39|0
1628881800000|2021-08-13 19:10:00|181.59|179.39|181.32|179.12|181.99|179.79|181.32|179.12|0
1628882100000|2021-08-13 19:15:00|181.45|179.25|181.58|179.38|181.85|179.65|181.32|179.12|0
1628882400000|2021-08-13 19:20:00|181.45|179.25|181.45|179.25|181.58|179.38|181.18|178.98|0
1628882700000|2021-08-13 19:25:00|181.58|179.38|182.12|179.92|182.38|180.18|181.58|179.38|0
1628883000000|2021-08-13 19:30:00|182.25|180.05|182.78|180.58|182.79|180.59|182.25|180.05|0
1628883300000|2021-08-13 19:35:00|182.65|180.45|181.31|179.11|182.65|180.45|181.18|178.98|0
1628883600000|2021-08-13 19:40:00|181.44|179.24|181.71|179.51|181.84|179.64|181.04|178.84|0
1628883900000|2021-08-13 19:45:00|181.64|179.44|182.99|180.79|183.13|180.93|181.04|178.84|0
1628884200000|2021-08-13 19:50:00|182.46|180.26|183.66|181.46|183.93|181.73|182.46|180.26|0
1628884500000|2021-08-13 19:55:00|183.53|181.33|181.66|179.46|184.33|182.13|181.39|179.19|0
1628884800000|2021-08-13 20:00:00|181.26|179.06|181.92|179.72|181.92|179.72|181.13|178.93|0
1628885100000|2021-08-13 20:05:00|181.79|179.59|182.05|179.85|182.45|180.25|181.79|179.59|0
1628885400000|2021-08-13 20:10:00|182.19|179.99|182.05|179.85|182.45|180.25|182.05|179.85|0
1629097500000|2021-08-16 07:05:00|191.82|189.62|191.54|189.34|192.09|189.89|191.54|189.34|0
1629097800000|2021-08-16 07:10:00|191.68|189.48|190.86|188.66|191.68|189.48|190.73|188.53|0
1629098100000|2021-08-16 07:15:00|190.72|188.52|188.82|186.62|190.86|188.66|188.69|186.49|0
1629098400000|2021-08-16 07:20:00|188.42|186.22|187.48|185.28|188.42|186.22|186.94|184.74|0
1629098700000|2021-08-16 07:25:00|187.21|185.01|187.61|185.41|188.01|185.81|187.07|184.87|0
1629099000000|2021-08-16 07:30:00|187.74|185.54|188.14|185.94|188.28|186.08|186.93|184.73|0
1629099300000|2021-08-16 07:35:00|188.28|186.08|187.6|185.4|188.41|186.21|187.47|185.27|0
1629099600000|2021-08-16 07:40:00|187.74|185.54|187.74|185.54|188.01|185.81|187.06|184.86|0
1629099900000|2021-08-16 07:45:00|187.87|185.67|188|185.8|188.14|185.94|187.47|185.27|0
1629100200000|2021-08-16 07:50:00|188.07|185.87|188.54|186.34|188.95|186.75|187.87|185.67|0
1629100500000|2021-08-16 07:55:00|188.4|186.2|187.46|185.26|188.67|186.47|187.19|184.99|0
1629100800000|2021-08-16 08:00:00|187.59|185.39|187.19|184.99|187.73|185.53|186.79|184.59|0
1629101100000|2021-08-16 08:05:00|187.32|185.12|187.53|185.33|187.59|185.39|187.19|184.99|0
1629101400000|2021-08-16 08:10:00|187.46|185.26|187.18|184.98|187.46|185.26|186.92|184.72|0
1629101700000|2021-08-16 08:15:00|187.32|185.12|187.59|185.39|187.59|185.39|187.18|184.98|0
1629102000000|2021-08-16 08:20:00|187.45|185.25|187.85|185.65|188.26|186.06|187.45|185.25|0
1629102300000|2021-08-16 08:25:00|187.99|185.79|187.98|185.78|187.99|185.79|187.45|185.25|0
1629102600000|2021-08-16 08:30:00|187.85|185.65|188.12|185.92|188.25|186.05|187.65|185.45|0
1629102900000|2021-08-16 08:35:00|187.98|185.78|187.85|185.65|188.25|186.05|187.85|185.65|0
1629103200000|2021-08-16 08:40:00|187.98|185.78|187.44|185.24|187.98|185.78|187.31|185.11|0
1629103500000|2021-08-16 08:45:00|187.57|185.37|187.71|185.51|187.71|185.51|187.3|185.1|0
1629103800000|2021-08-16 08:50:00|187.57|185.37|187.44|185.24|187.71|185.51|187.3|185.1|0
1629104100000|2021-08-16 08:55:00|187.57|185.37|188.65|186.45|188.78|186.58|187.43|185.23|0
1629104400000|2021-08-16 09:00:00|188.51|186.31|187.97|185.77|188.78|186.58|187.97|185.77|0
1629104700000|2021-08-16 09:05:00|188.1|185.9|188.64|186.44|188.64|186.44|187.97|185.77|0
1629105000000|2021-08-16 09:10:00|188.78|186.58|188.37|186.17|188.78|186.58|188.1|185.9|0
1629105300000|2021-08-16 09:15:00|188.5|186.3|188.23|186.03|188.64|186.44|188.1|185.9|0
1629105600000|2021-08-16 09:20:00|188.1|185.9|188.37|186.17|188.5|186.3|187.96|185.76|0
1629105900000|2021-08-16 09:25:00|188.5|186.3|188.36|186.16|188.77|186.57|188.23|186.03|0
1629106200000|2021-08-16 09:30:00|188.23|186.03|188.5|186.3|188.63|186.43|188.23|186.03|0
1629106500000|2021-08-16 09:35:00|188.63|186.43|189.58|187.38|189.71|187.51|188.63|186.43|0
1629106800000|2021-08-16 09:40:00|189.44|187.24|189.3|187.1|189.58|187.38|188.9|186.7|0
1629107100000|2021-08-16 09:45:00|189.37|187.17|189.3|187.1|189.71|187.51|189.17|186.97|0
1629107400000|2021-08-16 09:50:00|189.16|186.96|188.62|186.42|189.16|186.96|188.49|186.29|0
1629107700000|2021-08-16 09:55:00|188.49|186.29|189.03|186.83|189.03|186.83|188.35|186.15|0
1629108000000|2021-08-16 10:00:00|188.96|186.76|189.36|187.16|189.36|187.16|188.75|186.55|0
1629108300000|2021-08-16 10:05:00|189.29|187.09|189.43|187.23|189.56|187.36|189.16|186.96|0
1629108600000|2021-08-16 10:10:00|189.56|187.36|191.33|189.13|191.33|189.13|189.56|187.36|0
1629108900000|2021-08-16 10:15:00|191.26|189.06|192.01|189.81|192.69|190.49|191.05|188.85|0
1629109200000|2021-08-16 10:20:00|192.14|189.94|192.34|190.14|195.03|192.83|192.06|189.86|0
1629109500000|2021-08-16 10:25:00|192.2|190|193.55|191.35|195.06|192.86|191.65|189.45|0
1629109800000|2021-08-16 10:30:00|193.69|191.49|191.91|189.71|193.69|191.49|191.77|189.57|0
1629110100000|2021-08-16 10:35:00|191.98|189.78|191.36|189.16|192.18|189.98|191.36|189.16|0
1629110400000|2021-08-16 10:40:00|191.22|189.02|190.95|188.75|191.36|189.16|190.41|188.21|0
1629110700000|2021-08-16 10:45:00|190.81|188.61|190.13|187.93|190.88|188.68|189.86|187.66|0
1629111000000|2021-08-16 10:50:00|190|187.8|189.32|187.12|190.13|187.93|189.18|186.98|0
1629111300000|2021-08-16 10:55:00|189.25|187.05|189.45|187.25|189.86|187.66|189.18|186.98|0
1629111600000|2021-08-16 11:00:00|189.05|186.85|189.31|187.11|189.31|187.11|188.78|186.58|0
1629111900000|2021-08-16 11:05:00|189.11|186.91|189.18|186.98|189.45|187.25|188.91|186.71|0
1629112200000|2021-08-16 11:10:00|189.25|187.05|189.44|187.24|189.72|187.52|189.04|186.84|0
1629112500000|2021-08-16 11:15:00|189.58|187.38|190.19|187.99|190.26|188.06|189.31|187.11|0
1629112800000|2021-08-16 11:20:00|190.26|188.06|190.12|187.92|190.66|188.46|189.85|187.65|0
1629113100000|2021-08-16 11:25:00|190.25|188.05|190.25|188.05|190.52|188.32|190.12|187.92|0
1629113400000|2021-08-16 11:30:00|190.12|187.92|191.2|189|191.2|189|190.11|187.91|0
1629113700000|2021-08-16 11:35:00|191.06|188.86|191.47|189.27|191.74|189.54|190.93|188.73|0
1629114000000|2021-08-16 11:40:00|191.33|189.13|191.47|189.27|192.15|189.95|191.33|189.13|0
1629114300000|2021-08-16 11:45:00|191.54|189.34|191.06|188.86|191.54|189.34|190.79|188.59|0
1629114600000|2021-08-16 11:50:00|190.99|188.79|190.92|188.72|191.06|188.86|190.65|188.45|0
1629114900000|2021-08-16 11:55:00|190.85|188.65|190.92|188.72|191.05|188.85|190.65|188.45|0
1629115200000|2021-08-16 12:00:00|191.05|188.85|193.1|190.9|193.24|191.04|191.05|188.85|0
1629115500000|2021-08-16 12:05:00|192.96|190.76|192.82|190.62|193.51|191.31|192.55|190.35|0
1629115800000|2021-08-16 12:10:00|192.89|190.69|192.27|190.07|192.96|190.76|192|189.8|0
1629116100000|2021-08-16 12:15:00|192.41|190.21|193.09|190.89|193.23|191.03|192.27|190.07|0
1629116400000|2021-08-16 12:20:00|193.23|191.03|192.95|190.75|193.23|191.03|192.68|190.48|0
1629116700000|2021-08-16 12:25:00|193.09|190.89|192.61|190.41|193.16|190.96|192.61|190.41|0
1629117000000|2021-08-16 12:30:00|192.68|190.48|192.54|190.34|192.95|190.75|191.86|189.66|0
1629117300000|2021-08-16 12:35:00|192.67|190.47|192.4|190.2|193.08|190.88|192.4|190.2|0
1629117600000|2021-08-16 12:40:00|192.26|190.06|192.12|189.92|192.4|190.2|191.44|189.24|0
1629117900000|2021-08-16 12:45:00|191.99|189.79|191.71|189.51|192.12|189.92|191.44|189.24|0
1629118200000|2021-08-16 12:50:00|191.85|189.65|192.26|190.06|192.26|190.06|191.57|189.37|0
1629118500000|2021-08-16 12:55:00|192.39|190.19|192.32|190.12|192.66|190.46|192.12|189.92|0
1629118800000|2021-08-16 13:00:00|192.39|190.19|191.7|189.5|192.53|190.33|191.57|189.37|0
1629119100000|2021-08-16 13:05:00|191.84|189.64|191.02|188.82|192.39|190.19|191.02|188.82|0
1629119400000|2021-08-16 13:10:00|190.89|188.69|191.29|189.09|191.43|189.23|190.75|188.55|0
1629119700000|2021-08-16 13:15:00|191.43|189.23|191.7|189.5|191.7|189.5|191.16|188.96|0
1629120000000|2021-08-16 13:20:00|191.56|189.36|190.74|188.54|191.7|189.5|190.74|188.54|0
1629120300000|2021-08-16 13:25:00|190.81|188.61|191.01|188.81|191.01|188.81|190.61|188.41|0
1629120600000|2021-08-16 13:30:00|190.47|188.27|193.61|191.41|193.61|191.41|189.93|187.73|0
1629120900000|2021-08-16 13:35:00|193.88|191.68|192.92|190.72|194.71|192.51|192.92|190.72|0
1629121200000|2021-08-16 13:40:00|193.19|190.99|193.88|191.68|194.84|192.64|192.92|190.72|0
1629121500000|2021-08-16 13:45:00|193.74|191.54|195.67|193.47|196.63|194.43|193.74|191.54|0
1629121800000|2021-08-16 13:50:00|195.8|193.6|197.74|195.54|198.3|196.1|195.8|193.6|0
1629122100000|2021-08-16 13:55:00|198.16|195.96|197.18|194.98|198.58|196.38|196.21|194.01|0
1629122400000|2021-08-16 14:00:00|197.74|195.54|195.8|193.6|198.44|196.24|195.52|193.32|0
1629122700000|2021-08-16 14:05:00|195.94|193.74|194.42|192.22|196.35|194.15|193.73|191.53|0
1629123000000|2021-08-16 14:10:00|194.55|192.35|194.28|192.08|194.83|192.63|193.18|190.98|0
1629123300000|2021-08-16 14:15:00|194.41|192.21|197.59|195.39|197.59|195.39|193.86|191.66|0
1629123600000|2021-08-16 14:20:00|197.73|195.53|198.15|195.95|198.43|196.23|197.17|194.97|0
1629123900000|2021-08-16 14:25:00|198.01|195.81|198.98|196.78|199.68|197.48|197.87|195.67|0
1629124200000|2021-08-16 14:30:00|198.84|196.64|198.7|196.5|199.68|197.48|197.03|194.83|0
1629124500000|2021-08-16 14:35:00|198.84|196.64|197.44|195.24|198.84|196.64|196.75|194.55|0
1629124800000|2021-08-16 14:40:00|197.31|195.11|197.44|195.24|197.72|195.52|196.61|194.41|0
1629125100000|2021-08-16 14:45:00|197.3|195.1|197.16|194.96|198.42|196.22|196.75|194.55|0
1629125400000|2021-08-16 14:50:00|197.3|195.1|198.55|196.35|199.67|197.47|197.3|195.1|0
1629125700000|2021-08-16 14:55:00|197.63|195.43|196.61|194.41|198.05|195.85|196.2|194|0
1629126000000|2021-08-16 15:00:00|196.75|194.55|195.63|193.43|196.75|194.55|193.97|191.77|0
1629126300000|2021-08-16 15:05:00|195.77|193.57|195.63|193.43|196.47|194.27|194.66|192.46|0
1629126600000|2021-08-16 15:10:00|195.77|193.57|194.66|192.46|196.05|193.85|194.66|192.46|0
1629126900000|2021-08-16 15:15:00|194.52|192.32|193.82|191.62|194.52|192.32|193.27|191.07|0
1629127200000|2021-08-16 15:20:00|193.68|191.48|194.1|191.9|194.37|192.17|192.85|190.65|0
1629127500000|2021-08-16 15:25:00|193.96|191.76|193.93|191.73|194.1|191.9|192.99|190.79|0
1629127800000|2021-08-16 15:30:00|194.06|191.86|191.86|189.66|194.06|191.86|191.86|189.66|0
1629128100000|2021-08-16 15:35:00|191.72|189.52|191.72|189.52|192|189.8|190.76|188.56|0
1629128400000|2021-08-16 15:40:00|191.31|189.11|191.03|188.83|191.44|189.24|190.49|188.29|0
1629128700000|2021-08-16 15:45:00|190.9|188.7|189.79|187.59|191.83|189.63|189.51|187.31|0
1629129000000|2021-08-16 15:50:00|189.92|187.72|190.06|187.86|190.06|187.86|189.51|187.31|0
1629129300000|2021-08-16 15:55:00|190.19|187.99|190.19|187.99|190.47|188.27|189.78|187.58|0
1629129600000|2021-08-16 16:00:00|189.92|187.72|188.96|186.76|190.47|188.27|188.96|186.76|0
1629129900000|2021-08-16 16:05:00|188.82|186.62|189.09|186.89|189.64|187.44|188.41|186.21|0
1629130200000|2021-08-16 16:10:00|188.96|186.76|188.54|186.34|189.37|187.17|188.41|186.21|0
1629130500000|2021-08-16 16:15:00|188.41|186.21|188.68|186.48|188.68|186.48|188.13|185.93|0
1629130800000|2021-08-16 16:20:00|188.54|186.34|187.72|185.52|188.68|186.48|187.59|185.39|0
1629131100000|2021-08-16 16:25:00|187.79|185.59|188.54|186.34|188.81|186.61|187.72|185.52|0
1629131400000|2021-08-16 16:30:00|188.4|186.2|189.36|187.16|189.36|187.16|187.99|185.79|0
1629131700000|2021-08-16 16:35:00|189.08|186.88|189.08|186.88|189.63|187.43|188.53|186.33|0
1629132000000|2021-08-16 16:40:00|189.22|187.02|188.12|185.92|189.22|187.02|188.12|185.92|0
1629132300000|2021-08-16 16:45:00|187.99|185.79|187.3|185.1|188.12|185.92|187.3|185.1|0
1629132600000|2021-08-16 16:50:00|187.17|184.97|186.22|184.02|187.3|185.1|186.22|184.02|0
1629132900000|2021-08-16 16:55:00|186.35|184.15|186.35|184.15|186.76|184.56|186.22|184.02|0
1629133200000|2021-08-16 17:00:00|186.22|184.02|186.15|183.95|186.76|184.56|186.08|183.88|0
1629133500000|2021-08-16 17:05:00|186.21|184.01|185.67|183.47|186.35|184.15|185.54|183.34|0
1629133800000|2021-08-16 17:10:00|185.61|183.41|185.94|183.74|186.35|184.15|185.54|183.34|0
1629134100000|2021-08-16 17:15:00|185.8|183.6|185.94|183.74|186.21|184.01|185.8|183.6|0
1629134400000|2021-08-16 17:20:00|186.07|183.87|185.8|183.6|186.48|184.28|185.53|183.33|0
1629134700000|2021-08-16 17:25:00|185.66|183.46|184.85|182.65|185.66|183.46|184.45|182.25|0
1629135000000|2021-08-16 17:30:00|184.72|182.52|183.64|181.44|184.99|182.79|183.64|181.44|0
1629135300000|2021-08-16 17:35:00|183.51|181.31|183.37|181.17|183.77|181.57|182.97|180.77|0
1629135600000|2021-08-16 17:40:00|183.24|181.04|182.83|180.63|183.24|181.04|182.57|180.37|0
1629135900000|2021-08-16 17:45:00|182.7|180.5|182.96|180.76|183.37|181.17|182.7|180.5|0
1629136200000|2021-08-16 17:50:00|182.83|180.63|182.69|180.49|182.83|180.63|182.43|180.23|0
1629136500000|2021-08-16 17:55:00|182.63|180.43|182.16|179.96|182.69|180.49|182.16|179.96|0
1629136800000|2021-08-16 18:00:00|182.29|180.09|182.29|180.09|182.83|180.63|182.29|180.09|0
1629137100000|2021-08-16 18:05:00|182.16|179.96|180.96|178.76|182.42|180.22|180.43|178.23|0
1629137400000|2021-08-16 18:10:00|181.09|178.89|180.82|178.62|181.09|178.89|180.42|178.22|0
1629137700000|2021-08-16 18:15:00|180.69|178.49|180.69|178.49|180.82|178.62|180.55|178.35|0
1629138000000|2021-08-16 18:20:00|180.82|178.62|182.39|180.19|182.96|180.76|180.55|178.35|0
1629138300000|2021-08-16 18:25:00|182.52|180.32|183.05|180.85|183.19|180.99|182.52|180.32|0
1629138600000|2021-08-16 18:30:00|182.92|180.72|181.99|179.79|182.92|180.72|181.85|179.65|0
1629138900000|2021-08-16 18:35:00|182.12|179.92|182.65|180.45|182.78|180.58|182.12|179.92|0
1629139200000|2021-08-16 18:40:00|182.78|180.58|181.98|179.78|182.78|180.58|181.85|179.65|0
1629139500000|2021-08-16 18:45:00|182.05|179.85|180.79|178.59|182.12|179.92|180.53|178.33|0
1629139800000|2021-08-16 18:50:00|180.66|178.46|180.39|178.19|180.66|178.46|179.47|177.27|0
1629140100000|2021-08-16 18:55:00|180.26|178.06|181.05|178.85|181.18|178.98|180|177.8|0
1629140400000|2021-08-16 19:00:00|180.92|178.72|180.52|178.32|181.45|179.25|180.39|178.19|0
1629140700000|2021-08-16 19:05:00|180.65|178.45|180.65|178.45|180.91|178.71|180.52|178.32|0
1629141000000|2021-08-16 19:10:00|180.78|178.58|179.73|177.53|180.78|178.58|179.46|177.26|0
1629141300000|2021-08-16 19:15:00|179.59|177.39|179.72|177.52|179.99|177.79|179.46|177.26|0
1629141600000|2021-08-16 19:20:00|179.59|177.39|178.8|176.6|179.59|177.39|178.41|176.21|0
1629141900000|2021-08-16 19:25:00|178.93|176.73|178.93|176.73|179.46|177.26|178.67|176.47|0
1629142200000|2021-08-16 19:30:00|179.06|176.86|178.67|176.47|179.59|177.39|178.54|176.34|0
1629142500000|2021-08-16 19:35:00|178.54|176.34|179.98|177.78|179.98|177.78|178.54|176.34|0
1629142800000|2021-08-16 19:40:00|180.11|177.91|179.16|176.96|180.89|178.69|178.94|176.74|0
1629143100000|2021-08-16 19:45:00|179.03|176.83|179.29|177.09|179.29|177.09|178.63|176.43|0
1629143400000|2021-08-16 19:50:00|178.76|176.56|177.06|174.86|178.9|176.7|176.8|174.6|0
1629143700000|2021-08-16 19:55:00|177.19|174.99|175.63|173.43|177.19|174.99|175.63|173.43|0
1629144000000|2021-08-16 20:00:00|176.15|173.95|175.36|173.16|176.26|174.06|174.59|172.39|0
1629144300000|2021-08-16 20:05:00|175.62|173.42|176.26|174.06|176.26|174.06|175.36|173.16|0
1629144600000|2021-08-16 20:10:00|176.39|174.19|176|173.8|176.39|174.19|175.74|173.54|0
1629144900000|2021-08-16 20:15:00|176.2|173.6|176.33|173.73|176.33|173.73|175.94|173.34|0
1629145200000|2021-08-16 20:20:00|176.46|173.86|176.72|174.12|176.85|174.25|176.46|173.86|0
1629145500000|2021-08-16 20:25:00|176.85|174.25|176.65|174.05|176.98|174.38|176.58|173.98|0
1629145800000|2021-08-16 20:30:00|176.71|174.11|176.97|174.37|177.23|174.63|176.45|173.85|0
1629146100000|2021-08-16 20:35:00|177.1|174.5|178.01|175.41|178.15|175.55|177.1|174.5|0
1629146400000|2021-08-16 20:40:00|178.14|175.54|177.88|175.28|178.28|175.68|177.88|175.28|0
1629146700000|2021-08-16 20:45:00|178.01|175.41|178.14|175.54|178.14|175.54|177.36|174.76|0
1629147000000|2021-08-16 20:50:00|178.01|175.41|177.35|174.75|178.14|175.54|177.35|174.75|0
1629147300000|2021-08-16 20:55:00|177.29|174.69|177.21|174.61|177.42|174.82|177.16|174.56|0
1629147600000|2021-08-16 21:00:00|177.32|174.72|177.08|174.48|177.32|174.72|177.06|174.46|0
1629147900000|2021-08-16 21:05:00|177.16|174.56|177.06|174.46|177.16|174.56|177.06|174.46|0
1629148200000|2021-08-16 21:10:00|177.15|174.55|177.08|174.48|177.15|174.55|176.77|174.17|0
1629148500000|2021-08-16 21:15:00|176.91|174.31|176.91|174.31|176.99|174.39|176.91|174.31|0
1629148800000|2021-08-16 21:20:00|176.83|174.23|176.9|174.3|176.96|174.36|176.83|174.23|0
1629149100000|2021-08-16 21:25:00|176.92|174.32|176.94|174.34|176.94|174.34|176.9|174.3|0
1629149700000|2021-08-16 21:35:00|176.93|174.33|176.92|174.32|176.93|174.33|176.78|174.18|0
1629150000000|2021-08-16 21:40:00|176.9|174.3|176.92|174.32|176.92|174.32|176.9|174.3|0
1629150300000|2021-08-16 21:45:00|176.89|174.29|176.89|174.29|176.89|174.29|176.89|174.29|0
1629150600000|2021-08-16 21:50:00|176.91|174.31|176.91|174.31|176.97|174.37|176.91|174.31|0
1629150900000|2021-08-16 21:55:00|176.89|174.29|176.81|174.21|176.95|174.35|176.77|174.17|0
1629151200000|2021-08-16 22:00:00|177.13|174.53|177.98|175.38|177.98|175.38|177.13|174.53|0
1629151500000|2021-08-16 22:05:00|177.72|175.12|177.97|175.37|178.24|175.64|177.72|175.12|0
1629151800000|2021-08-16 22:10:00|177.84|175.24|177.97|175.37|178.1|175.5|177.84|175.24|0
1629152100000|2021-08-16 22:15:00|178.04|175.44|178.1|175.5|178.1|175.5|177.84|175.24|0
1629152400000|2021-08-16 22:20:00|178.36|175.76|177.97|175.37|178.36|175.76|177.84|175.24|0
1629152700000|2021-08-16 22:25:00|177.84|175.24|177.84|175.24|177.97|175.37|177.84|175.24|0
1629153000000|2021-08-16 22:30:00|177.83|175.23|177.83|175.23|177.96|175.36|177.7|175.1|0
1629153300000|2021-08-16 22:35:00|177.7|175.1|177.96|175.36|177.96|175.36|177.7|175.1|0
1629153600000|2021-08-16 22:40:00|177.83|175.23|178.22|175.62|178.22|175.62|177.83|175.23|0
1629153900000|2021-08-16 22:45:00|178.35|175.75|178.22|175.62|178.35|175.75|178.16|175.56|0
1629154200000|2021-08-16 22:50:00|178.16|175.56|178.22|175.62|178.29|175.69|178.09|175.49|0
1629154500000|2021-08-16 22:55:00|178.35|175.75|178.08|175.48|178.35|175.75|177.95|175.35|0
1629154800000|2021-08-16 23:00:00|178.02|175.42|178.21|175.61|178.28|175.68|177.95|175.35|0
1629155100000|2021-08-16 23:05:00|178.08|175.48|177.95|175.35|178.21|175.61|177.95|175.35|0
1629155400000|2021-08-16 23:10:00|177.82|175.22|177.55|174.95|177.82|175.22|177.55|174.95|0
1629155700000|2021-08-16 23:15:00|177.68|175.08|177.68|175.08|177.81|175.21|177.68|175.08|0
1629156000000|2021-08-16 23:20:00|177.55|174.95|177.81|175.21|177.94|175.34|177.55|174.95|0
1629156300000|2021-08-16 23:25:00|177.68|175.08|177.81|175.21|177.94|175.34|177.68|175.08|0
1629156600000|2021-08-16 23:30:00|177.94|175.34|177.81|175.21|177.94|175.34|177.81|175.21|0
1629156900000|2021-08-16 23:35:00|177.87|175.27|177.54|174.94|177.94|175.34|177.28|174.68|0
1629157200000|2021-08-16 23:40:00|177.48|174.88|177.41|174.81|177.54|174.94|177.41|174.81|0
1629157500000|2021-08-16 23:45:00|177.48|174.88|177.28|174.68|177.48|174.88|177.28|174.68|0
1629157800000|2021-08-16 23:50:00|177.15|174.55|177.28|174.68|177.28|174.68|177.02|174.42|0
1629158100000|2021-08-16 23:55:00|177.14|174.54|177.53|174.93|177.67|175.07|177.14|174.54|0
1629158400000|2021-08-17 00:00:00|177.66|175.06|177.53|174.93|178.58|175.98|177.4|174.8|0
1629158700000|2021-08-17 00:05:00|177.66|175.06|178.38|175.78|178.45|175.85|177.66|175.06|0
1629159000000|2021-08-17 00:10:00|178.31|175.71|178.71|176.11|178.97|176.37|178.31|175.71|0
1629159300000|2021-08-17 00:15:00|178.84|176.24|178.57|175.97|178.84|176.24|178.44|175.84|0
1629159600000|2021-08-17 00:20:00|178.64|176.04|178.96|176.36|178.96|176.36|178.57|175.97|0
1629159900000|2021-08-17 00:25:00|178.83|176.23|179.82|177.22|180.01|177.41|178.83|176.23|0
1629160200000|2021-08-17 00:30:00|179.88|177.28|179.62|177.02|180.14|177.54|179.55|176.95|0
1629160500000|2021-08-17 00:35:00|179.68|177.08|180.01|177.41|180.01|177.41|179.48|176.88|0
1629160800000|2021-08-17 00:40:00|179.88|177.28|180.47|177.87|180.53|177.93|179.88|177.28|0
1629161100000|2021-08-17 00:45:00|180.4|177.8|179.74|177.14|180.4|177.8|179.74|177.14|0
1629161400000|2021-08-17 00:50:00|179.81|177.21|180.07|177.47|180.13|177.53|179.61|177.01|0
1629161700000|2021-08-17 00:55:00|180|177.4|179.87|177.27|180.27|177.67|179.87|177.27|0
1629162000000|2021-08-17 01:00:00|179.81|177.21|180|177.4|180.13|177.53|179.74|177.14|0
1629162300000|2021-08-17 01:05:00|179.87|177.27|179.86|177.26|180.13|177.53|179.86|177.26|0
1629162600000|2021-08-17 01:10:00|179.93|177.33|180.39|177.79|180.39|177.79|179.86|177.26|0
1629162900000|2021-08-17 01:15:00|180.33|177.73|179.86|177.26|180.52|177.92|179.86|177.26|0
1629163200000|2021-08-17 01:20:00|179.99|177.39|180.32|177.72|180.38|177.78|179.73|177.13|0
1629163500000|2021-08-17 01:25:00|180.25|177.65|180.38|177.78|180.38|177.78|180.12|177.52|0
1629163800000|2021-08-17 01:30:00|180.45|177.85|180.91|178.31|181.04|178.44|180.12|177.52|0
1629164100000|2021-08-17 01:35:00|181.04|178.44|180.77|178.17|181.31|178.71|180.71|178.11|0
1629164400000|2021-08-17 01:40:00|180.71|178.11|179.98|177.38|180.77|178.17|179.98|177.38|0
1629164700000|2021-08-17 01:45:00|179.85|177.25|180.24|177.64|180.24|177.64|179.72|177.12|0
1629165000000|2021-08-17 01:50:00|180.31|177.71|179.98|177.38|180.37|177.77|179.98|177.38|0
1629165300000|2021-08-17 01:55:00|179.91|177.31|180.37|177.77|180.37|177.77|179.91|177.31|0
1629165600000|2021-08-17 02:00:00|180.24|177.64|180.24|177.64|180.63|178.03|180.24|177.64|0
1629165900000|2021-08-17 02:05:00|180.37|177.77|180.63|178.03|180.63|178.03|180.37|177.77|0
1629166200000|2021-08-17 02:10:00|180.76|178.16|180.76|178.16|180.89|178.29|180.63|178.03|0
1629166500000|2021-08-17 02:15:00|180.63|178.03|181.02|178.42|181.02|178.42|180.49|177.89|0
1629166800000|2021-08-17 02:20:00|181.09|178.49|180.75|178.15|181.15|178.55|180.36|177.76|0
1629167100000|2021-08-17 02:25:00|180.89|178.29|180.36|177.76|180.89|178.29|180.36|177.76|0
1629167400000|2021-08-17 02:30:00|180.49|177.89|180.49|177.89|180.62|178.02|180.35|177.75|0
1629167700000|2021-08-17 02:35:00|180.55|177.95|180.75|178.15|180.88|178.28|180.35|177.75|0
1629168000000|2021-08-17 02:40:00|180.88|178.28|180.88|178.28|180.88|178.28|180.75|178.15|0
1629168300000|2021-08-17 02:45:00|181.01|178.41|180.35|177.75|181.01|178.41|180.35|177.75|0
1629168600000|2021-08-17 02:50:00|180.48|177.88|180.28|177.68|180.61|178.01|180.28|177.68|0
1629168900000|2021-08-17 02:55:00|180.35|177.75|180.47|177.87|180.61|178.01|180.08|177.48|0
1629169200000|2021-08-17 03:00:00|180.61|178.01|180.34|177.74|180.61|178.01|180.34|177.74|0
1629169500000|2021-08-17 03:05:00|180.41|177.81|180.6|178|180.6|178|180.34|177.74|0
1629169800000|2021-08-17 03:10:00|180.73|178.13|180.86|178.26|180.87|178.27|180.73|178.13|0
1629170100000|2021-08-17 03:15:00|181|178.4|181.13|178.53|181.39|178.79|180.86|178.26|0
1629170400000|2021-08-17 03:20:00|180.99|178.39|181.12|178.52|181.26|178.66|180.99|178.39|0
1629170700000|2021-08-17 03:25:00|181.19|178.59|181.39|178.79|181.39|178.79|181.12|178.52|0
1629171000000|2021-08-17 03:30:00|181.46|178.86|181.25|178.65|181.52|178.92|181.12|178.52|0
1629171300000|2021-08-17 03:35:00|181.12|178.52|181.65|179.05|181.65|179.05|181.12|178.52|0
1629171600000|2021-08-17 03:40:00|181.52|178.92|181.51|178.91|181.65|179.05|181.51|178.91|0
1629171900000|2021-08-17 03:45:00|181.65|179.05|181.32|178.72|181.65|179.05|181.25|178.65|0
1629172200000|2021-08-17 03:50:00|181.25|178.65|181.38|178.78|181.38|178.78|181.11|178.51|0
1629172500000|2021-08-17 03:55:00|181.51|178.91|181.37|178.77|181.51|178.91|181.24|178.64|0
1629172800000|2021-08-17 04:00:00|181.24|178.64|181.11|178.51|181.37|178.77|181.11|178.51|0
1629173100000|2021-08-17 04:05:00|181.18|178.58|181.11|178.51|181.24|178.64|180.97|178.37|0
1629173400000|2021-08-17 04:10:00|181.1|178.5|180.71|178.11|181.1|178.5|180.71|178.11|0
1629173700000|2021-08-17 04:15:00|180.57|177.97|180.97|178.37|180.97|178.37|180.57|177.97|0
1629174000000|2021-08-17 04:20:00|180.84|178.24|180.83|178.23|180.97|178.37|180.7|178.1|0
1629174300000|2021-08-17 04:25:00|180.97|178.37|180.7|178.1|180.97|178.37|180.7|178.1|0
1629174600000|2021-08-17 04:30:00|180.77|178.17|180.96|178.36|181.03|178.43|180.7|178.1|0
1629174900000|2021-08-17 04:35:00|181.03|178.43|181.09|178.49|181.22|178.62|180.96|178.36|0
1629175200000|2021-08-17 04:40:00|181.03|178.43|181.09|178.49|181.09|178.49|180.96|178.36|0
1629175500000|2021-08-17 04:45:00|180.96|178.36|180.82|178.22|181.22|178.62|180.82|178.22|0
1629175800000|2021-08-17 04:50:00|180.96|178.36|181.02|178.42|181.09|178.49|180.82|178.22|0
1629176100000|2021-08-17 04:55:00|180.95|178.35|180.95|178.35|181.09|178.49|180.82|178.22|0
1629176400000|2021-08-17 05:00:00|181.02|178.42|181.74|179.14|181.88|179.28|181.02|178.42|0
1629176700000|2021-08-17 05:05:00|181.88|179.28|182.01|179.41|182.14|179.54|181.74|179.14|0
1629177000000|2021-08-17 05:10:00|181.87|179.27|182.4|179.8|182.4|179.8|181.87|179.27|0
1629177300000|2021-08-17 05:15:00|182.34|179.74|182|179.4|182.4|179.8|181.74|179.14|0
1629177600000|2021-08-17 05:20:00|181.94|179.34|182.41|179.81|182.54|179.94|180.36|177.76|0
1629177900000|2021-08-17 05:25:00|182.28|179.68|183.03|180.43|183.17|180.57|182.14|179.54|0
1629178200000|2021-08-17 05:30:00|183.17|180.57|183.43|180.83|183.56|180.96|183.03|180.43|0
1629178500000|2021-08-17 05:35:00|183.5|180.9|183.3|180.7|183.56|180.96|183.3|180.7|0
1629178800000|2021-08-17 05:40:00|183.43|180.83|183.82|181.22|183.83|181.23|183.29|180.69|0
1629179100000|2021-08-17 05:45:00|183.69|181.09|183.56|180.96|183.96|181.36|183.56|180.96|0
1629179400000|2021-08-17 05:50:00|183.49|180.89|183.55|180.95|183.69|181.09|183.36|180.76|0
1629179700000|2021-08-17 05:55:00|183.69|181.09|183.82|181.22|183.95|181.35|183.55|180.95|0
1629180000000|2021-08-17 06:00:00|183.95|181.35|184.75|182.15|185.15|182.55|183.82|181.22|0
1629180300000|2021-08-17 06:05:00|184.62|182.02|184.21|181.61|184.75|182.15|184.21|181.61|0
1629180600000|2021-08-17 06:10:00|184.35|181.75|184.48|181.88|184.88|182.28|184.34|181.74|0
1629180900000|2021-08-17 06:15:00|184.61|182.01|184.48|181.88|184.88|182.28|184.48|181.88|0
1629181200000|2021-08-17 06:20:00|184.61|182.01|183.81|181.21|184.61|182.01|183.67|181.07|0
1629181500000|2021-08-17 06:25:00|183.94|181.34|183.67|181.07|184.07|181.47|183.67|181.07|0
1629181800000|2021-08-17 06:30:00|183.8|181.2|184.74|182.14|184.87|182.27|183.8|181.2|0
1629182100000|2021-08-17 06:35:00|184.87|182.27|185.53|182.93|185.67|183.07|184.6|182|0
1629182400000|2021-08-17 06:40:00|185.67|183.07|185.93|183.33|186.34|183.74|185.53|182.93|0
1629182700000|2021-08-17 06:45:00|185.87|183.27|187.01|184.41|187.41|184.81|185.87|183.27|0
1629183000000|2021-08-17 06:50:00|186.87|184.27|186.47|183.87|187.28|184.68|186.33|183.73|0
1629183300000|2021-08-17 06:55:00|186.54|183.94|185.79|183.19|186.74|184.14|185.66|183.06|0
1629183600000|2021-08-17 07:00:00|186.06|183.46|186.37|183.77|187|184.4|185.53|182.93|0
1629183900000|2021-08-17 07:05:00|186.17|183.97|188.8|186.6|189.21|187.01|186.17|183.97|0
1629184200000|2021-08-17 07:10:00|189.07|186.87|190.5|188.3|191.25|189.05|189.07|186.87|0
1629184500000|2021-08-17 07:15:00|190.7|188.5|189.07|186.87|191.52|189.32|188.66|186.46|0
1629184800000|2021-08-17 07:20:00|189.14|186.94|190.29|188.09|190.29|188.09|189.07|186.87|0
1629185100000|2021-08-17 07:25:00|190.15|187.95|188.93|186.73|190.83|188.63|188.8|186.6|0
1629185400000|2021-08-17 07:30:00|189.07|186.87|188.66|186.46|189.74|187.54|188.25|186.05|0
1629185700000|2021-08-17 07:35:00|188.39|186.19|188.12|185.92|188.66|186.46|188.12|185.92|0
1629186000000|2021-08-17 07:40:00|187.98|185.78|187.44|185.24|187.98|185.78|187.17|184.97|0
1629186300000|2021-08-17 07:45:00|187.3|185.1|187.71|185.51|187.84|185.64|186.9|184.7|0
1629186600000|2021-08-17 07:50:00|187.57|185.37|188.51|186.31|188.51|186.31|187.17|184.97|0
1629186900000|2021-08-17 07:55:00|188.78|186.58|187.97|185.77|189.19|186.99|187.03|184.83|0
1629187200000|2021-08-17 08:00:00|187.7|185.5|186.62|184.42|187.7|185.5|185.95|183.75|0
1629187500000|2021-08-17 08:05:00|186.49|184.29|187.02|184.82|187.7|185.5|186.09|183.89|0
1629187800000|2021-08-17 08:10:00|186.89|184.69|186.62|184.42|187.56|185.36|186.62|184.42|0
1629188100000|2021-08-17 08:15:00|186.75|184.55|187.42|185.22|187.42|185.22|186.22|184.02|0
1629188400000|2021-08-17 08:20:00|187.56|185.36|187.02|184.82|188.23|186.03|187.02|184.82|0
1629188700000|2021-08-17 08:25:00|186.88|184.68|188.09|185.89|188.23|186.03|186.88|184.68|0
1629189000000|2021-08-17 08:30:00|188.36|186.16|188.36|186.16|188.36|186.16|187.69|185.49|0
1629189300000|2021-08-17 08:35:00|188.23|186.03|187.35|185.15|188.63|186.43|187.28|185.08|0
1629189600000|2021-08-17 08:40:00|187.42|185.22|187.95|185.75|187.95|185.75|187.01|184.81|0
1629189900000|2021-08-17 08:45:00|187.82|185.62|187.68|185.48|188.22|186.02|187.41|185.21|0
1629190200000|2021-08-17 08:50:00|187.75|185.55|187.68|185.48|188.22|186.02|187.68|185.48|0
1629190500000|2021-08-17 08:55:00|187.54|185.34|187.14|184.94|187.95|185.75|187|184.8|0
1629190800000|2021-08-17 09:00:00|187.27|185.07|187.81|185.61|187.81|185.61|186.87|184.67|0
1629191100000|2021-08-17 09:05:00|187.94|185.74|186.46|184.26|187.94|185.74|186.33|184.13|0
1629191400000|2021-08-17 09:10:00|186.53|184.33|186.46|184.26|186.53|184.33|185.79|183.59|0
1629191700000|2021-08-17 09:15:00|186.32|184.12|186.59|184.39|186.86|184.66|186.06|183.86|0
1629192000000|2021-08-17 09:20:00|186.46|184.26|185.25|183.05|186.59|184.39|185.25|183.05|0
1629192300000|2021-08-17 09:25:00|185.38|183.18|185.65|183.45|185.65|183.45|185.11|182.91|0
1629192600000|2021-08-17 09:30:00|185.51|183.31|186.45|184.25|186.45|184.25|185.51|183.31|0
1629192900000|2021-08-17 09:35:00|186.25|184.05|186.85|184.65|186.85|184.65|186.18|183.98|0
1629193200000|2021-08-17 09:40:00|186.72|184.52|187.25|185.05|187.93|185.73|186.72|184.52|0
1629193500000|2021-08-17 09:45:00|187.19|184.99|187.12|184.92|187.79|185.59|186.98|184.78|0
1629193800000|2021-08-17 09:50:00|187.19|184.99|187.38|185.18|187.92|185.72|187.11|184.91|0
1629194100000|2021-08-17 09:55:00|187.25|185.05|187.25|185.05|187.52|185.32|186.98|184.78|0
1629194400000|2021-08-17 10:00:00|187.38|185.18|188.19|185.99|188.46|186.26|187.25|185.05|0
1629194700000|2021-08-17 10:05:00|188.32|186.12|187.64|185.44|188.32|186.12|186.7|184.5|0
1629195000000|2021-08-17 10:10:00|187.58|185.38|187.24|185.04|187.64|185.44|186.97|184.77|0
1629195300000|2021-08-17 10:15:00|187.37|185.17|187.64|185.44|187.64|185.44|186.57|184.37|0
1629195600000|2021-08-17 10:20:00|187.78|185.58|187.23|185.03|187.78|185.58|187.23|185.03|0
1629195900000|2021-08-17 10:25:00|187.37|185.17|187.64|185.44|187.91|185.71|186.96|184.76|0
1629196200000|2021-08-17 10:30:00|187.37|185.17|187.17|184.97|188.04|185.84|187.1|184.9|0
1629196500000|2021-08-17 10:35:00|187.23|185.03|188.04|185.84|188.44|186.24|186.96|184.76|0
1629196800000|2021-08-17 10:40:00|188.11|185.91|188.57|186.37|188.71|186.51|188.11|185.91|0
1629197100000|2021-08-17 10:45:00|188.71|186.51|188.17|185.97|188.84|186.64|187.9|185.7|0
1629197400000|2021-08-17 10:50:00|188.1|185.9|187.89|185.69|188.3|186.1|187.76|185.56|0
1629197700000|2021-08-17 10:55:00|187.76|185.56|187.62|185.42|188.03|185.83|187.35|185.15|0
1629198000000|2021-08-17 11:00:00|187.49|185.29|187.49|185.29|187.62|185.42|187.08|184.88|0
1629198300000|2021-08-17 11:05:00|187.62|185.42|188.16|185.96|188.43|186.23|187.48|185.28|0
1629198600000|2021-08-17 11:10:00|188.02|185.82|188.02|185.82|188.29|186.09|187.89|185.69|0
1629198900000|2021-08-17 11:15:00|188.16|185.96|189.1|186.9|190.32|188.12|188.02|185.82|0
1629199200000|2021-08-17 11:20:00|188.83|186.63|189.37|187.17|189.37|187.17|188.83|186.63|0
1629199500000|2021-08-17 11:25:00|189.23|187.03|189.1|186.9|189.77|187.57|189.1|186.9|0
1629199800000|2021-08-17 11:30:00|188.96|186.76|188.28|186.08|189.77|187.57|188.28|186.08|0
1629200100000|2021-08-17 11:35:00|188.15|185.95|187.61|185.41|188.15|185.95|187.34|185.14|0
1629200400000|2021-08-17 11:40:00|187.74|185.54|188.01|185.81|188.41|186.21|187.6|185.4|0
1629200700000|2021-08-17 11:45:00|187.87|185.67|187.2|185|188.28|186.08|187.2|185|0
1629201000000|2021-08-17 11:50:00|187.33|185.13|187.46|185.26|187.73|185.53|187.33|185.13|0
1629201300000|2021-08-17 11:55:00|187.6|185.4|187.46|185.26|187.73|185.53|187.33|185.13|0
1629201600000|2021-08-17 12:00:00|187.6|185.4|187.59|185.39|187.86|185.66|187.46|185.26|0
1629201900000|2021-08-17 12:05:00|187.53|185.33|187.59|185.39|187.59|185.39|187.32|185.12|0
1629202200000|2021-08-17 12:10:00|187.46|185.26|187.45|185.25|187.72|185.52|187.32|185.12|0
1629202500000|2021-08-17 12:15:00|187.59|185.39|188.53|186.33|188.53|186.33|187.45|185.25|0
1629202800000|2021-08-17 12:20:00|188.6|186.4|188.8|186.6|189.07|186.87|188.53|186.33|0
1629203100000|2021-08-17 12:25:00|188.87|186.67|189.34|187.14|189.88|187.68|188.8|186.6|0
1629203400000|2021-08-17 12:30:00|189.2|187|190.02|187.82|190.97|188.77|188.93|186.73|0
1629203700000|2021-08-17 12:35:00|189.88|187.68|187.98|185.78|190.83|188.63|187.98|185.78|0
1629204000000|2021-08-17 12:40:00|187.78|185.58|186.77|184.57|187.78|185.58|186.5|184.3|0
1629204300000|2021-08-17 12:45:00|186.9|184.7|187.17|184.97|187.31|185.11|186.77|184.57|0
1629204600000|2021-08-17 12:50:00|187.11|184.91|187.17|184.97|187.57|185.37|186.9|184.7|0
1629204900000|2021-08-17 12:55:00|187.03|184.83|187.64|185.44|187.7|185.5|187.03|184.83|0
1629205200000|2021-08-17 13:00:00|187.57|185.37|187.57|185.37|188.78|186.58|187.57|185.37|0
1629205500000|2021-08-17 13:05:00|187.7|185.5|190|187.8|190|187.8|187.7|185.5|0
1629205800000|2021-08-17 13:10:00|189.87|187.67|189.32|187.12|190.41|188.21|189.32|187.12|0
1629206100000|2021-08-17 13:15:00|189.18|186.98|190.95|188.75|191.5|189.3|189.18|186.98|0
1629206400000|2021-08-17 13:20:00|191.22|189.02|189.45|187.25|191.5|189.3|189.45|187.25|0
1629206700000|2021-08-17 13:25:00|189.32|187.12|191.63|189.43|191.63|189.43|189.04|186.84|0
1629207000000|2021-08-17 13:30:00|192.04|189.84|191.84|189.64|195.47|193.27|191.76|189.56|0
1629207300000|2021-08-17 13:35:00|191.71|189.51|190.75|188.55|192.94|190.74|189.53|187.33|0
1629207600000|2021-08-17 13:40:00|190.89|188.69|189.66|187.46|192.8|190.6|189.26|187.06|0
1629207900000|2021-08-17 13:45:00|189.8|187.6|190.48|188.28|191.02|188.82|189.53|187.33|0
1629208200000|2021-08-17 13:50:00|190.88|188.68|194.72|192.52|195.13|192.93|190.88|188.68|0
1629208500000|2021-08-17 13:55:00|194.86|192.66|195.41|193.21|197.63|195.43|194.85|192.65|0
1629208800000|2021-08-17 14:00:00|196.1|193.9|195.82|193.62|197.07|194.87|195.27|193.07|0
1629209100000|2021-08-17 14:05:00|195.68|193.48|194.16|191.96|196.79|194.59|193.06|190.86|0
1629209400000|2021-08-17 14:10:00|194.02|191.82|190.33|188.13|194.57|192.37|189.65|187.45|0
1629209700000|2021-08-17 14:15:00|190.46|188.26|192.37|190.17|193.19|190.99|190.06|187.86|0
1629210000000|2021-08-17 14:20:00|192.51|190.31|192.23|190.03|193.47|191.27|191.55|189.35|0
1629210300000|2021-08-17 14:25:00|192.1|189.9|190.87|188.67|192.51|190.31|189.37|187.17|0
1629210600000|2021-08-17 14:30:00|190.73|188.53|193.18|190.98|193.31|191.11|190.73|188.53|0
1629210900000|2021-08-17 14:35:00|193.04|190.84|193.72|191.52|193.72|191.52|191|188.8|0
1629211200000|2021-08-17 14:40:00|193.86|191.66|190.45|188.25|193.86|191.66|190.18|187.98|0
1629211500000|2021-08-17 14:45:00|190.99|188.79|189.91|187.71|191.67|189.47|189.91|187.71|0
1629211800000|2021-08-17 14:50:00|189.98|187.78|190.04|187.84|191.13|188.93|189.23|187.03|0
1629212100000|2021-08-17 14:55:00|190.31|188.11|192.48|190.28|192.62|190.42|190.18|187.98|0
1629212400000|2021-08-17 15:00:00|192.35|190.15|193.3|191.1|193.71|191.51|191.94|189.74|0
1629212700000|2021-08-17 15:05:00|193.57|191.37|193.71|191.51|194.67|192.47|193.44|191.24|0
1629213000000|2021-08-17 15:10:00|193.85|191.65|193.02|190.82|195.36|193.16|193.02|190.82|0
1629213300000|2021-08-17 15:15:00|193.16|190.96|192.07|189.87|194.53|192.33|191.93|189.73|0
1629213600000|2021-08-17 15:20:00|192.2|190|193.16|190.96|193.16|190.96|191.66|189.46|0
1629213900000|2021-08-17 15:25:00|193.29|191.09|195.21|193.01|195.9|193.7|193.29|191.09|0
1629214200000|2021-08-17 15:30:00|195.76|193.56|192.23|190.03|196.45|194.25|191.82|189.62|0
1629214500000|2021-08-17 15:35:00|192.09|189.89|195.44|193.24|195.72|193.52|191.96|189.76|0
1629214800000|2021-08-17 15:40:00|195.3|193.1|195.71|193.51|196.96|194.76|195.03|192.83|0
1629215100000|2021-08-17 15:45:00|195.58|193.38|195.71|193.51|196.54|194.34|195.3|193.1|0
1629215400000|2021-08-17 15:50:00|195.78|193.58|198.34|196.14|198.34|196.14|195.78|193.58|0
1629215700000|2021-08-17 15:55:00|198.62|196.42|199.69|197.49|199.83|197.63|197.88|195.68|0
1629216000000|2021-08-17 16:00:00|199.55|197.35|200.95|198.75|201.37|199.17|199.55|197.35|0
1629216300000|2021-08-17 16:05:00|201.09|198.89|200.11|197.91|201.23|199.03|198.3|196.1|0
1629216600000|2021-08-17 16:10:00|200.39|198.19|199.83|197.63|201.37|199.17|199.13|196.93|0
1629216900000|2021-08-17 16:15:00|199.97|197.77|201.23|199.03|202.92|200.72|199.83|197.63|0
1629217200000|2021-08-17 16:20:00|201.37|199.17|200.18|197.98|201.51|199.31|199.54|197.34|0
1629217500000|2021-08-17 16:25:00|200.24|198.04|199.12|196.92|200.88|198.68|198.84|196.64|0
1629217800000|2021-08-17 16:30:00|198.98|196.78|202.34|200.14|202.35|200.15|198.98|196.78|0
1629218100000|2021-08-17 16:35:00|202.2|200|205.03|202.83|205.46|203.26|201.92|199.72|0
1629218400000|2021-08-17 16:40:00|204.75|202.55|205.74|203.54|207.46|205.26|204.75|202.55|0
1629218700000|2021-08-17 16:45:00|205.6|203.4|208.46|206.26|209.18|206.98|205.46|203.26|0
1629219000000|2021-08-17 16:50:00|208.6|206.4|209.61|207.41|209.9|207.7|207.02|204.82|0
1629219300000|2021-08-17 16:55:00|209.75|207.55|211.05|208.85|211.63|209.43|209.75|207.55|0
1629219600000|2021-08-17 17:00:00|211.19|208.99|210.83|208.63|212.06|209.86|206.26|204.06|0
1629219900000|2021-08-17 17:05:00|211.26|209.06|208.82|206.62|212.41|210.21|208.53|206.33|0
1629220200000|2021-08-17 17:10:00|208.96|206.76|206.96|204.76|209.82|207.62|206.82|204.62|0
1629220500000|2021-08-17 17:15:00|207.11|204.91|209.53|207.33|210.1|207.9|207.11|204.91|0
1629220800000|2021-08-17 17:20:00|209.67|207.47|209.96|207.76|210.6|208.4|208.39|206.19|0
1629221100000|2021-08-17 17:25:00|209.53|207.33|206.25|204.05|210.39|208.19|206.11|203.91|0
1629221400000|2021-08-17 17:30:00|206.39|204.19|205.73|203.53|208.17|205.97|205.73|203.53|0
1629221700000|2021-08-17 17:35:00|205.88|203.68|209.16|206.96|209.16|206.96|205.88|203.68|0
1629222000000|2021-08-17 17:40:00|209.31|207.11|209.59|207.39|211.74|209.54|209.02|206.82|0
1629222300000|2021-08-17 17:45:00|209.73|207.53|210.31|208.11|211.32|209.12|209.73|207.53|0
1629222600000|2021-08-17 17:50:00|210.02|207.82|208.87|206.67|210.74|208.54|207.86|205.66|0
1629222900000|2021-08-17 17:55:00|208.29|206.09|205.15|202.95|208.72|206.52|205.15|202.95|0
1629223200000|2021-08-17 18:00:00|205.3|203.1|203.03|200.83|205.44|203.24|202.47|200.27|0
1629223500000|2021-08-17 18:05:00|203.17|200.97|200.24|198.04|203.54|201.34|199.82|197.62|0
1629223800000|2021-08-17 18:10:00|199.82|197.62|199.39|197.19|200.52|198.32|198.83|196.63|0
1629224100000|2021-08-17 18:15:00|198.97|196.77|199.81|197.61|199.81|197.61|198.27|196.07|0
1629224400000|2021-08-17 18:20:00|199.67|197.47|200.09|197.89|201.79|199.59|199.53|197.33|0
1629224700000|2021-08-17 18:25:00|200.17|197.97|201.79|199.59|202.07|199.87|199.95|197.75|0
1629225000000|2021-08-17 18:30:00|201.65|199.45|202.36|200.16|202.78|200.58|200.23|198.03|0
1629225300000|2021-08-17 18:35:00|202.43|200.23|205.35|203.15|205.49|203.29|202.43|200.23|0
1629225600000|2021-08-17 18:40:00|205.49|203.29|203.21|201.01|205.64|203.44|203.07|200.87|0
1629225900000|2021-08-17 18:45:00|203.07|200.87|201.09|198.89|203.78|201.58|200.24|198.04|0
1629226200000|2021-08-17 18:50:00|201.23|199.03|202.22|200.02|202.22|200.02|199.96|197.76|0
1629226500000|2021-08-17 18:55:00|202.07|199.87|198.42|196.22|202.07|199.87|198|195.8|0
1629226800000|2021-08-17 19:00:00|198.28|196.08|197.58|195.38|198.42|196.22|196.88|194.68|0
1629227100000|2021-08-17 19:05:00|197.72|195.52|196.46|194.26|198.28|196.08|196.05|193.85|0
1629227400000|2021-08-17 19:10:00|196.32|194.12|197.92|195.72|197.99|195.79|196.04|193.84|0
1629227700000|2021-08-17 19:15:00|198.13|195.93|197.99|195.79|199.25|197.05|197.43|195.23|0
1629228000000|2021-08-17 19:20:00|197.85|195.65|198.83|196.63|199.11|196.91|196.87|194.67|0
1629228300000|2021-08-17 19:25:00|198.69|196.49|197.85|195.65|199.39|197.19|197.71|195.51|0
1629228600000|2021-08-17 19:30:00|197.57|195.37|197.43|195.23|197.71|195.51|196.04|193.84|0
1629228900000|2021-08-17 19:35:00|197.36|195.16|197.56|195.36|197.84|195.64|195.9|193.7|0
1629229200000|2021-08-17 19:40:00|197.7|195.5|198.68|196.48|200.08|197.88|197.7|195.5|0
1629229500000|2021-08-17 19:45:00|198.82|196.62|197.77|195.57|199.66|197.46|196.86|194.66|0
1629229800000|2021-08-17 19:50:00|196.66|194.46|195.96|193.76|196.66|194.46|194.09|191.89|0
1629230100000|2021-08-17 19:55:00|195.75|193.55|192.4|190.2|195.94|193.74|192.4|190.2|0
1629230400000|2021-08-17 20:00:00|192.95|190.75|195.99|193.79|196.13|193.93|192.54|190.34|0
1629230700000|2021-08-17 20:05:00|196.13|193.93|194.74|192.54|196.26|194.06|194.32|192.12|0
1629231000000|2021-08-17 20:10:00|194.88|192.68|195.84|193.64|195.98|193.78|194.74|192.54|0
1629231300000|2021-08-17 20:15:00|196.04|193.44|196.11|193.51|196.18|193.58|195.63|193.03|0
1629231600000|2021-08-17 20:20:00|196.04|193.44|196.04|193.44|196.18|193.58|195.76|193.16|0
1629231900000|2021-08-17 20:25:00|195.9|193.3|196.31|193.71|196.45|193.85|195.9|193.3|0
1629232200000|2021-08-17 20:30:00|196.39|193.79|197.29|194.69|197.43|194.83|196.39|193.79|0
1629232500000|2021-08-17 20:35:00|197.15|194.55|197.01|194.41|197.15|194.55|196.73|194.13|0
1629232800000|2021-08-17 20:40:00|197|194.4|197.28|194.68|197.28|194.68|196.73|194.13|0
1629233100000|2021-08-17 20:45:00|197.21|194.61|197|194.4|197.28|194.68|196.72|194.12|0
1629233400000|2021-08-17 20:50:00|197.14|194.54|196.72|194.12|197.28|194.68|196.72|194.12|0
1629233700000|2021-08-17 20:55:00|196.44|193.84|196.51|193.91|196.51|193.91|196.02|193.42|0
1629234000000|2021-08-17 21:00:00|196.45|193.85|196.33|193.73|196.45|193.85|196.33|193.73|0
1629234300000|2021-08-17 21:05:00|196.35|193.75|196.35|193.75|196.45|193.85|196.35|193.75|0
1629234600000|2021-08-17 21:10:00|196.37|193.77|196.61|194.01|196.62|194.02|196.37|193.77|0
1629234900000|2021-08-17 21:15:00|196.6|194|196.46|193.86|196.6|194|196.46|193.86|0
1629235200000|2021-08-17 21:20:00|196.5|193.9|196.6|194|196.64|194.04|196.5|193.9|0
1629235500000|2021-08-17 21:25:00|196.58|193.98|196.44|193.84|196.58|193.98|196.42|193.82|0
1629235800000|2021-08-17 21:30:00|196.48|193.88|196.47|193.87|196.48|193.88|196.47|193.87|0
1629236100000|2021-08-17 21:35:00|196.5|193.9|196.43|193.83|196.5|193.9|196.41|193.81|0
1629236400000|2021-08-17 21:40:00|196.47|193.87|196.33|193.73|196.47|193.87|196.33|193.73|0
1629236700000|2021-08-17 21:45:00|196.43|193.83|196.43|193.83|196.43|193.83|196.39|193.79|0
1629237000000|2021-08-17 21:50:00|196.53|193.93|196.79|194.19|196.83|194.23|196.51|193.91|0
1629237300000|2021-08-17 21:55:00|196.77|194.17|196.75|194.15|196.83|194.23|196.56|193.96|0
1629237600000|2021-08-17 22:00:00|197.04|194.44|195.86|193.26|197.04|194.44|195.86|193.26|0
1629237900000|2021-08-17 22:05:00|195.72|193.12|195.72|193.12|195.85|193.25|195.58|192.98|0
1629238200000|2021-08-17 22:10:00|195.58|192.98|195.71|193.11|195.99|193.39|195.58|192.98|0
1629238500000|2021-08-17 22:15:00|195.85|193.25|196.27|193.67|196.27|193.67|195.85|193.25|0
1629238800000|2021-08-17 22:20:00|196.2|193.6|196.4|193.8|196.4|193.8|196.13|193.53|0
1629239100000|2021-08-17 22:25:00|196.34|193.74|196.4|193.8|196.4|193.8|196.12|193.52|0
1629239400000|2021-08-17 22:30:00|196.26|193.66|196.26|193.66|196.54|193.94|196.12|193.52|0
1629239700000|2021-08-17 22:35:00|196.12|193.52|195.98|193.38|196.68|194.08|195.98|193.38|0
1629240000000|2021-08-17 22:40:00|196.26|193.66|197.09|194.49|197.23|194.63|196.12|193.52|0
1629240300000|2021-08-17 22:45:00|197.23|194.63|197.51|194.91|198.07|195.47|197.09|194.49|0
1629240600000|2021-08-17 22:50:00|197.23|194.63|196.74|194.14|197.37|194.77|196.67|194.07|0
1629240900000|2021-08-17 22:55:00|196.67|194.07|196.53|193.93|196.81|194.21|196.39|193.79|0
1629241200000|2021-08-17 23:00:00|196.39|193.79|196.25|193.65|196.39|193.79|195.97|193.37|0
1629241500000|2021-08-17 23:05:00|196.32|193.72|196.24|193.64|196.66|194.06|196.24|193.64|0
1629241800000|2021-08-17 23:10:00|196.11|193.51|196.24|193.64|196.24|193.64|195.97|193.37|0
1629242100000|2021-08-17 23:15:00|196.31|193.71|196.8|194.2|197.08|194.48|196.31|193.71|0
1629242400000|2021-08-17 23:20:00|196.66|194.06|196.65|194.05|196.66|194.06|196.59|193.99|0
1629242700000|2021-08-17 23:25:00|196.93|194.33|196.24|193.64|196.93|194.33|195.96|193.36|0
1629243000000|2021-08-17 23:30:00|196.51|193.91|196.93|194.33|197.21|194.61|196.37|193.77|0
1629243300000|2021-08-17 23:35:00|197.07|194.47|197.34|194.74|197.48|194.88|196.86|194.26|0
1629243600000|2021-08-17 23:40:00|197.2|194.6|197.2|194.6|197.34|194.74|196.92|194.32|0
1629243900000|2021-08-17 23:45:00|197.34|194.74|197.76|195.16|197.9|195.3|196.92|194.32|0
1629244200000|2021-08-17 23:50:00|198.04|195.44|197.9|195.3|198.32|195.72|197.62|195.02|0
1629244500000|2021-08-17 23:55:00|198.04|195.44|198.59|195.99|198.59|195.99|197.9|195.3|0
1629244800000|2021-08-18 00:00:00|198.45|195.85|199.01|196.41|199.15|196.55|197.75|195.15|0
1629245100000|2021-08-18 00:05:00|198.87|196.27|197.89|195.29|199.15|196.55|197.75|195.15|0
1629245400000|2021-08-18 00:10:00|197.75|195.15|197.19|194.59|197.89|195.29|197.05|194.45|0
1629245700000|2021-08-18 00:15:00|197.05|194.45|197.61|195.01|197.75|195.15|196.49|193.89|0
1629246000000|2021-08-18 00:20:00|197.47|194.87|197.68|195.08|197.96|195.36|197.33|194.73|0
1629246300000|2021-08-18 00:25:00|197.74|195.14|197.18|194.58|197.88|195.28|196.77|194.17|0
1629246600000|2021-08-18 00:30:00|197.04|194.44|196.42|193.82|197.04|194.44|196.07|193.47|0
1629246900000|2021-08-18 00:35:00|196.35|193.75|196.62|194.02|196.62|194.02|196.21|193.61|0
1629247200000|2021-08-18 00:40:00|196.55|193.95|195.92|193.32|196.62|194.02|195.65|193.05|0
1629247500000|2021-08-18 00:45:00|196.06|193.46|195.64|193.04|196.06|193.46|195.37|192.77|0
1629247800000|2021-08-18 00:50:00|195.51|192.91|195.64|193.04|195.78|193.18|195.09|192.49|0
1629248100000|2021-08-18 00:55:00|195.78|193.18|195.92|193.32|196.06|193.46|195.64|193.04|0
1629248400000|2021-08-18 01:00:00|195.78|193.18|194.95|192.35|196.33|193.73|194.88|192.28|0
1629248700000|2021-08-18 01:05:00|194.88|192.28|194.81|192.21|195.22|192.62|194.53|191.93|0
1629249000000|2021-08-18 01:10:00|194.67|192.07|193.97|191.37|194.67|192.07|193.97|191.37|0
1629249300000|2021-08-18 01:15:00|193.56|190.96|193.56|190.96|193.84|191.24|193.28|190.68|0
1629249600000|2021-08-18 01:20:00|193.7|191.1|193.97|191.37|193.97|191.37|193.56|190.96|0
1629249900000|2021-08-18 01:25:00|193.83|191.23|193.42|190.82|193.97|191.37|193.28|190.68|0
1629250200000|2021-08-18 01:30:00|193.55|190.95|193.28|190.68|193.76|191.16|193|190.4|0
1629250500000|2021-08-18 01:35:00|193.14|190.54|193.83|191.23|193.83|191.23|193.14|190.54|0
1629250800000|2021-08-18 01:40:00|193.69|191.09|194.38|191.78|194.79|192.19|193.69|191.09|0
1629251100000|2021-08-18 01:45:00|194.45|191.85|193.96|191.36|194.45|191.85|193.82|191.22|0
1629251400000|2021-08-18 01:50:00|194.1|191.5|194.23|191.63|194.23|191.63|193.54|190.94|0
1629251700000|2021-08-18 01:55:00|194.37|191.77|194.37|191.77|194.51|191.91|194.23|191.63|0
1629252000000|2021-08-18 02:00:00|194.23|191.63|194.23|191.63|194.92|192.32|194.09|191.49|0
1629252300000|2021-08-18 02:05:00|194.3|191.7|193.95|191.35|194.37|191.77|193.81|191.21|0
1629252600000|2021-08-18 02:10:00|193.88|191.28|193.26|190.66|193.88|191.28|193.26|190.66|0
1629252900000|2021-08-18 02:15:00|193.19|190.59|192.57|189.97|193.19|190.59|192.43|189.83|0
1629253200000|2021-08-18 02:20:00|192.71|190.11|192.7|190.1|192.71|190.11|192.43|189.83|0
1629253500000|2021-08-18 02:25:00|192.64|190.04|192.57|189.97|192.7|190.1|192.02|189.42|0
1629253800000|2021-08-18 02:30:00|192.56|189.96|192.43|189.83|192.56|189.96|192.29|189.69|0
1629254100000|2021-08-18 02:35:00|192.29|189.69|191.46|188.86|192.43|189.83|191.46|188.86|0
1629254400000|2021-08-18 02:40:00|191.6|189|191.74|189.14|192.29|189.69|191.46|188.86|0
1629254700000|2021-08-18 02:45:00|191.87|189.27|191.87|189.27|192.01|189.41|191.53|188.93|0
1629255000000|2021-08-18 02:50:00|191.73|189.13|192.01|189.41|192.14|189.54|191.46|188.86|0
1629255300000|2021-08-18 02:55:00|191.87|189.27|191.87|189.27|192.28|189.68|191.87|189.27|0
1629255600000|2021-08-18 03:00:00|191.73|189.13|191.18|188.58|191.87|189.27|191.18|188.58|0
1629255900000|2021-08-18 03:05:00|191.32|188.72|191.86|189.26|192.14|189.54|191.18|188.58|0
1629256200000|2021-08-18 03:10:00|191.93|189.33|191.31|188.71|192|189.4|191.31|188.71|0
1629256500000|2021-08-18 03:15:00|191.45|188.85|190.63|188.03|191.45|188.85|190.49|187.89|0
1629256800000|2021-08-18 03:20:00|190.76|188.16|190.62|188.02|191.17|188.57|190.49|187.89|0
1629257100000|2021-08-18 03:25:00|190.76|188.16|190.76|188.16|191.03|188.43|190.76|188.16|0
1629257400000|2021-08-18 03:30:00|190.62|188.02|190.89|188.29|191.03|188.43|190.49|187.89|0
1629257700000|2021-08-18 03:35:00|191.03|188.43|190.89|188.29|191.03|188.43|190.76|188.16|0
1629258000000|2021-08-18 03:40:00|191.03|188.43|191.3|188.7|191.57|188.97|191.03|188.43|0
1629258300000|2021-08-18 03:45:00|191.16|188.56|190.89|188.29|191.16|188.56|190.89|188.29|0
1629258600000|2021-08-18 03:50:00|190.82|188.22|190.88|188.28|190.89|188.29|190.75|188.15|0
1629258900000|2021-08-18 03:55:00|190.75|188.15|191.16|188.56|191.16|188.56|190.75|188.15|0
1629259200000|2021-08-18 04:00:00|191.02|188.42|191.02|188.42|191.16|188.56|190.88|188.28|0
1629259500000|2021-08-18 04:05:00|191.15|188.55|191.01|188.41|191.15|188.55|190.88|188.28|0
1629259800000|2021-08-18 04:10:00|190.88|188.28|190.6|188|191.15|188.55|190.6|188|0
1629260100000|2021-08-18 04:15:00|190.47|187.87|190.87|188.27|190.87|188.27|190.47|187.87|0
1629260400000|2021-08-18 04:20:00|190.94|188.34|190.19|187.59|190.94|188.34|190.19|187.59|0
1629260700000|2021-08-18 04:25:00|190.33|187.73|190.19|187.59|190.33|187.73|190.05|187.45|0
1629261000000|2021-08-18 04:30:00|190.26|187.66|190.32|187.72|190.32|187.72|190.19|187.59|0
1629261300000|2021-08-18 04:35:00|190.46|187.86|190.32|187.72|190.46|187.86|190.32|187.72|0
1629261600000|2021-08-18 04:40:00|190.46|187.86|190.66|188.06|190.86|188.26|190.46|187.86|0
1629261900000|2021-08-18 04:45:00|190.73|188.13|190.72|188.12|190.86|188.26|190.59|187.99|0
1629262200000|2021-08-18 04:50:00|190.79|188.19|190.99|188.39|190.99|188.39|190.59|187.99|0
1629262500000|2021-08-18 04:55:00|190.86|188.26|190.99|188.39|191.13|188.53|190.86|188.26|0
1629262800000|2021-08-18 05:00:00|190.86|188.26|190.44|187.84|190.99|188.39|190.31|187.71|0
1629263100000|2021-08-18 05:05:00|190.31|187.71|190.44|187.84|190.58|187.98|190.31|187.71|0
1629263400000|2021-08-18 05:10:00|190.31|187.71|190.17|187.57|190.44|187.84|190.03|187.43|0
1629263700000|2021-08-18 05:15:00|190.3|187.7|190.44|187.84|190.58|187.98|190.3|187.7|0
1629264000000|2021-08-18 05:20:00|190.3|187.7|190.57|187.97|190.57|187.97|190.3|187.7|0
1629264300000|2021-08-18 05:25:00|190.71|188.11|190.84|188.24|190.84|188.24|190.43|187.83|0
1629264600000|2021-08-18 05:30:00|190.78|188.18|190.7|188.1|190.98|188.38|190.57|187.97|0
1629264900000|2021-08-18 05:35:00|190.84|188.24|190.57|187.97|190.84|188.24|190.57|187.97|0
1629265200000|2021-08-18 05:40:00|190.7|188.1|190.97|188.37|190.97|188.37|190.56|187.96|0
1629265500000|2021-08-18 05:45:00|190.84|188.24|190.97|188.37|190.97|188.37|190.83|188.23|0
1629265800000|2021-08-18 05:50:00|190.83|188.23|191.1|188.5|191.24|188.64|190.83|188.23|0
1629266100000|2021-08-18 05:55:00|191.04|188.44|190.97|188.37|191.1|188.5|190.83|188.23|0
1629266400000|2021-08-18 06:00:00|190.69|188.09|191.65|189.05|191.78|189.18|190.69|188.09|0
1629266700000|2021-08-18 06:05:00|191.78|189.18|191.37|188.77|191.78|189.18|190.96|188.36|0
1629267000000|2021-08-18 06:10:00|190.36|187.76|189.81|187.21|190.36|187.76|189.81|187.21|0
1629267300000|2021-08-18 06:15:00|189.74|187.14|190.35|187.75|190.36|187.76|189.74|187.14|0
1629267600000|2021-08-18 06:20:00|190.49|187.89|190.56|187.96|190.63|188.03|190.35|187.75|0
1629267900000|2021-08-18 06:25:00|190.63|188.03|190.9|188.3|190.9|188.3|190.21|187.61|0
1629268200000|2021-08-18 06:30:00|191.04|188.44|191.31|188.71|191.31|188.71|190.62|188.02|0
1629268500000|2021-08-18 06:35:00|191.17|188.57|191.31|188.71|191.31|188.71|191.03|188.43|0
1629268800000|2021-08-18 06:40:00|191.17|188.57|191.3|188.7|191.44|188.84|191.17|188.57|0
1629269100000|2021-08-18 06:45:00|191.24|188.64|191.03|188.43|191.3|188.7|190.62|188.02|0
1629269400000|2021-08-18 06:50:00|190.89|188.29|190.48|187.88|191.16|188.56|190.48|187.88|0
1629269700000|2021-08-18 06:55:00|190.61|188.01|191.02|188.42|191.16|188.56|190.48|187.88|0
1629270000000|2021-08-18 07:00:00|190.96|188.36|189.92|187.32|191.16|188.56|189.92|187.32|0
1629270300000|2021-08-18 07:05:00|190|187.4|190.27|188.07|190.27|188.07|189.59|187.39|0
1629270600000|2021-08-18 07:10:00|190.13|187.93|190.68|188.48|190.95|188.75|189.72|187.52|0
1629270900000|2021-08-18 07:15:00|190.54|188.34|191.23|189.03|191.36|189.16|190.54|188.34|0
1629271200000|2021-08-18 07:20:00|191.16|188.96|191.09|188.89|191.36|189.16|190.81|188.61|0
1629271500000|2021-08-18 07:25:00|191.22|189.02|191.5|189.3|191.84|189.64|191.09|188.89|0
1629271800000|2021-08-18 07:30:00|191.57|189.37|193.29|191.09|193.7|191.5|191.5|189.3|0
1629272100000|2021-08-18 07:35:00|193.43|191.23|193.42|191.22|193.98|191.78|193.36|191.16|0
1629272400000|2021-08-18 07:40:00|193.56|191.36|194.12|191.92|194.12|191.92|193.15|190.95|0
1629272700000|2021-08-18 07:45:00|193.98|191.78|195.12|192.92|195.96|193.76|193.98|191.78|0
1629273000000|2021-08-18 07:50:00|194.98|192.78|195.12|192.92|195.54|193.34|194.71|192.51|0
1629273300000|2021-08-18 07:55:00|194.98|192.78|195.39|193.19|195.95|193.75|194.98|192.78|0
1629273600000|2021-08-18 08:00:00|195.47|193.27|193.87|191.67|195.67|193.47|193.87|191.67|0
1629273900000|2021-08-18 08:05:00|193.73|191.53|193.18|190.98|193.87|191.67|192.9|190.7|0
1629274200000|2021-08-18 08:10:00|193.25|191.05|194.42|192.22|194.42|192.22|193.25|191.05|0
1629274500000|2021-08-18 08:15:00|194.28|192.08|195.39|193.19|195.53|193.33|194.28|192.08|0
1629274800000|2021-08-18 08:20:00|195.25|193.05|194.9|192.7|195.52|193.32|193.86|191.66|0
1629275100000|2021-08-18 08:25:00|195.11|192.91|195.66|193.46|195.87|193.67|194.69|192.49|0
1629275400000|2021-08-18 08:30:00|195.8|193.6|194.96|192.76|196.35|194.15|194.83|192.63|0
1629275700000|2021-08-18 08:35:00|195.1|192.9|194.82|192.62|195.38|193.18|194.27|192.07|0
1629276000000|2021-08-18 08:40:00|194.68|192.48|195.65|193.45|195.79|193.59|194.68|192.48|0
1629276300000|2021-08-18 08:45:00|195.79|193.59|195.23|193.03|196.63|194.43|195.1|192.9|0
1629276600000|2021-08-18 08:50:00|195.1|192.9|196.07|193.87|196.21|194.01|195.1|192.9|0
1629276900000|2021-08-18 08:55:00|196.2|194|194.95|192.75|196.62|194.42|194.95|192.75|0
1629277200000|2021-08-18 09:00:00|195.09|192.89|195.51|193.31|195.51|193.31|194.95|192.75|0
1629277500000|2021-08-18 09:05:00|195.44|193.24|195.23|193.03|195.92|193.72|195.09|192.89|0
1629277800000|2021-08-18 09:10:00|195.09|192.89|194.39|192.19|195.58|193.38|194.25|192.05|0
1629278100000|2021-08-18 09:15:00|194.25|192.05|194.11|191.91|194.53|192.33|194.11|191.91|0
1629278400000|2021-08-18 09:20:00|193.98|191.78|194.53|192.33|194.53|192.33|193.97|191.77|0
1629278700000|2021-08-18 09:25:00|194.39|192.19|194.39|192.19|194.94|192.74|194.18|191.98|0
1629279000000|2021-08-18 09:30:00|194.66|192.46|194.66|192.46|195.35|193.15|194.66|192.46|0
1629279300000|2021-08-18 09:35:00|194.73|192.53|195.07|192.87|195.35|193.15|194.66|192.46|0
1629279600000|2021-08-18 09:40:00|195.21|193.01|195.07|192.87|195.63|193.43|195.07|192.87|0
1629279900000|2021-08-18 09:45:00|195.14|192.94|195.49|193.29|195.62|193.42|195.07|192.87|0
1629280200000|2021-08-18 09:50:00|195.48|193.28|195.62|193.42|196.04|193.84|195.48|193.28|0
1629280500000|2021-08-18 09:55:00|195.48|193.28|196.04|193.84|196.18|193.98|195.48|193.28|0
1629280800000|2021-08-18 10:00:00|195.9|193.7|196.03|193.83|196.73|194.53|195.9|193.7|0
1629281100000|2021-08-18 10:05:00|196.11|193.91|196.31|194.11|196.45|194.25|195.76|193.56|0
1629281400000|2021-08-18 10:10:00|196.24|194.04|195.89|193.69|196.31|194.11|195.89|193.69|0
1629281700000|2021-08-18 10:15:00|195.75|193.55|196.72|194.52|196.72|194.52|195.75|193.55|0
1629282000000|2021-08-18 10:20:00|196.59|194.39|196.58|194.38|197|194.8|196.45|194.25|0
1629282300000|2021-08-18 10:25:00|196.72|194.52|196.58|194.38|196.86|194.66|196.16|193.96|0
1629282600000|2021-08-18 10:30:00|196.44|194.24|195.74|193.54|196.58|194.38|195.6|193.4|0
1629282900000|2021-08-18 10:35:00|195.6|193.4|195.05|192.85|195.6|193.4|194.91|192.71|0
1629283200000|2021-08-18 10:40:00|194.91|192.71|194.21|192.01|194.91|192.71|194.08|191.88|0
1629283500000|2021-08-18 10:45:00|194.15|191.95|194.21|192.01|194.49|192.29|194.07|191.87|0
1629283800000|2021-08-18 10:50:00|194.07|191.87|192.69|190.49|194.21|192.01|192.69|190.49|0
1629284100000|2021-08-18 10:55:00|192.76|190.56|193.1|190.9|193.38|191.18|192.69|190.49|0
1629284400000|2021-08-18 11:00:00|192.97|190.77|193.1|190.9|193.24|191.04|192.55|190.35|0
1629284700000|2021-08-18 11:05:00|193.24|191.04|192.55|190.35|193.24|191.04|192.55|190.35|0
1629285000000|2021-08-18 11:10:00|192.69|190.49|194.34|192.14|194.34|192.14|192.69|190.49|0
1629285300000|2021-08-18 11:15:00|194.2|192|194.48|192.28|195.03|192.83|194.2|192|0
1629285600000|2021-08-18 11:20:00|194.34|192.14|194.33|192.13|195.03|192.83|194.2|192|0
1629285900000|2021-08-18 11:25:00|194.27|192.07|195.03|192.83|195.16|192.96|194.2|192|0
1629286200000|2021-08-18 11:30:00|195.1|192.9|194.88|192.68|195.3|193.1|194.75|192.55|0
1629286500000|2021-08-18 11:35:00|194.96|192.76|194.61|192.41|195.02|192.82|194.61|192.41|0
1629286800000|2021-08-18 11:40:00|194.54|192.34|195.02|192.82|195.02|192.82|194.54|192.34|0
1629287100000|2021-08-18 11:45:00|195.16|192.96|194.32|192.12|195.16|192.96|194.19|191.99|0
1629287400000|2021-08-18 11:50:00|194.26|192.06|194.88|192.68|194.88|192.68|194.19|191.99|0
1629287700000|2021-08-18 11:55:00|194.74|192.54|194.73|192.53|195.01|192.81|194.46|192.26|0
1629288000000|2021-08-18 12:00:00|194.6|192.4|193.63|191.43|194.73|192.53|193.63|191.43|0
1629288300000|2021-08-18 12:05:00|193.76|191.56|194.87|192.67|194.87|192.67|193.63|191.43|0
1629288600000|2021-08-18 12:10:00|195.01|192.81|195.56|193.36|195.84|193.64|194.87|192.67|0
1629288900000|2021-08-18 12:15:00|195.42|193.22|195|192.8|195.42|193.22|194.73|192.53|0
1629289200000|2021-08-18 12:20:00|195.14|192.94|194.59|192.39|195.28|193.08|194.59|192.39|0
1629289500000|2021-08-18 12:25:00|194.72|192.52|195.69|193.49|195.83|193.63|194.59|192.39|0
1629289800000|2021-08-18 12:30:00|195.42|193.22|195.27|193.07|195.97|193.77|195.14|192.94|0
1629290100000|2021-08-18 12:35:00|195.14|192.94|195.27|193.07|195.69|193.49|194.58|192.38|0
1629290400000|2021-08-18 12:40:00|195.13|192.93|195.55|193.35|195.69|193.49|195.13|192.93|0
1629290700000|2021-08-18 12:45:00|195.69|193.49|197.01|194.81|197.5|195.3|195.41|193.21|0
1629291000000|2021-08-18 12:50:00|196.94|194.74|197.21|195.01|197.36|195.16|196.94|194.74|0
1629291300000|2021-08-18 12:55:00|197.08|194.88|196.73|194.53|197.08|194.88|196.38|194.18|0
1629291600000|2021-08-18 13:00:00|196.65|194.45|197.07|194.87|197.49|195.29|196.38|194.18|0
1629291900000|2021-08-18 13:05:00|197.21|195.01|196.51|194.31|197.21|195.01|196.51|194.31|0
1629292200000|2021-08-18 13:10:00|196.65|194.45|198.05|195.85|198.05|195.85|196.51|194.31|0
1629292500000|2021-08-18 13:15:00|198.19|195.99|198.32|196.12|199.03|196.83|198.04|195.84|0
1629292800000|2021-08-18 13:20:00|198.18|195.98|197.9|195.7|198.6|196.4|197.9|195.7|0
1629293100000|2021-08-18 13:25:00|198.04|195.84|198.46|196.26|199.16|196.96|197.76|195.56|0
1629293400000|2021-08-18 13:30:00|198.88|196.68|198.88|196.68|199.87|197.67|197.2|195|0
1629293700000|2021-08-18 13:35:00|199.3|197.1|197.97|195.77|199.3|197.1|196.78|194.58|0
1629294000000|2021-08-18 13:40:00|197.89|195.69|195.66|193.46|198.17|195.97|195.66|193.46|0
1629294300000|2021-08-18 13:45:00|195.52|193.32|196.21|194.01|196.63|194.43|194.55|192.35|0
1629294600000|2021-08-18 13:50:00|196.08|193.88|193.99|191.79|197.47|195.27|193.99|191.79|0
1629294900000|2021-08-18 13:55:00|193.85|191.65|192.06|189.86|193.99|191.79|191.93|189.73|0
1629295200000|2021-08-18 14:00:00|192.2|190|191.78|189.58|193.16|190.96|191.65|189.45|0
1629295500000|2021-08-18 14:05:00|191.92|189.72|192.88|190.68|193.3|191.1|191.92|189.72|0
1629295800000|2021-08-18 14:10:00|192.74|190.54|190.68|188.48|192.74|190.54|190.68|188.48|0
1629296100000|2021-08-18 14:15:00|190.96|188.76|189.59|187.39|191.37|189.17|189.32|187.12|0
1629296400000|2021-08-18 14:20:00|189.73|187.53|189.72|187.52|190.68|188.48|189.59|187.39|0
1629296700000|2021-08-18 14:25:00|189.86|187.66|191.5|189.3|191.98|189.78|189.72|187.52|0
1629297000000|2021-08-18 14:30:00|191.23|189.03|190.4|188.2|191.23|189.03|189.86|187.66|0
1629297300000|2021-08-18 14:35:00|190.27|188.07|192.32|190.12|192.32|190.12|189.99|187.79|0
1629297600000|2021-08-18 14:40:00|192.73|190.53|193.56|191.36|194.11|191.91|192.46|190.26|0
1629297900000|2021-08-18 14:45:00|193.83|191.63|192.86|190.66|194.25|192.05|192.59|190.39|0
1629298200000|2021-08-18 14:50:00|193|190.8|192.45|190.25|193|190.8|190.8|188.6|0
1629298500000|2021-08-18 14:55:00|192.31|190.11|193.69|191.49|194.52|192.32|192.17|189.97|0
1629298800000|2021-08-18 15:00:00|193.55|191.35|194.73|192.53|195.35|193.15|193.55|191.35|0
1629299100000|2021-08-18 15:05:00|194.65|192.45|194.1|191.9|194.79|192.59|193.41|191.21|0
1629299400000|2021-08-18 15:10:00|193.96|191.76|195.48|193.28|196.04|193.84|193.68|191.48|0
1629299700000|2021-08-18 15:15:00|195.9|193.7|195.2|193|196.45|194.25|195.06|192.86|0
1629300000000|2021-08-18 15:20:00|195.27|193.07|195.34|193.14|196.03|193.83|194.78|192.58|0
1629300300000|2021-08-18 15:25:00|195.2|193|194.92|192.72|195.62|193.42|194.51|192.31|0
1629300600000|2021-08-18 15:30:00|194.78|192.58|195.75|193.55|196.31|194.11|194.58|192.38|0
1629300900000|2021-08-18 15:35:00|195.89|193.69|195.61|193.41|197.28|195.08|194.92|192.72|0
1629301200000|2021-08-18 15:40:00|195.75|193.55|194.77|192.57|195.89|193.69|194.5|192.3|0
1629301500000|2021-08-18 15:45:00|194.64|192.44|196.44|194.24|196.44|194.24|193.94|191.74|0
1629301800000|2021-08-18 15:50:00|196.16|193.96|196.44|194.24|197|194.8|195.46|193.26|0
1629302100000|2021-08-18 15:55:00|196.3|194.1|196.16|193.96|196.58|194.38|195.19|192.99|0
1629302400000|2021-08-18 16:00:00|196.3|194.1|195.6|193.4|196.51|194.31|195.12|192.92|0
1629302700000|2021-08-18 16:05:00|195.46|193.26|194.9|192.7|195.6|193.4|194.49|192.29|0
1629303000000|2021-08-18 16:10:00|195.04|192.84|194.76|192.56|195.04|192.84|194.21|192.01|0
1629303300000|2021-08-18 16:15:00|194.69|192.49|195.04|192.84|195.73|193.53|194.48|192.28|0
1629303600000|2021-08-18 16:20:00|194.9|192.7|199.41|197.21|199.41|197.21|194.83|192.63|0
1629303900000|2021-08-18 16:25:00|199.48|197.28|200.59|198.39|200.73|198.53|198.78|196.58|0
1629304200000|2021-08-18 16:30:00|200.31|198.11|199.75|197.55|200.59|198.39|199.54|197.34|0
1629304500000|2021-08-18 16:35:00|199.89|197.69|199.89|197.69|200.45|198.25|199.75|197.55|0
1629304800000|2021-08-18 16:40:00|199.75|197.55|199.75|197.55|200.59|198.39|199.33|197.13|0
1629305100000|2021-08-18 16:45:00|199.68|197.48|199.47|197.27|200.16|197.96|199.33|197.13|0
1629305400000|2021-08-18 16:50:00|199.6|197.4|199.46|197.26|200.3|198.1|199.05|196.85|0
1629305700000|2021-08-18 16:55:00|199.6|197.4|198.63|196.43|199.74|197.54|198.49|196.29|0
1629306000000|2021-08-18 17:00:00|198.49|196.29|199.46|197.26|200.02|197.82|198.49|196.29|0
1629306300000|2021-08-18 17:05:00|199.32|197.12|198.9|196.7|200.29|198.09|198.9|196.7|0
1629306600000|2021-08-18 17:10:00|198.97|196.77|198.83|196.63|199.32|197.12|198.62|196.42|0
1629306900000|2021-08-18 17:15:00|198.76|196.56|199.59|197.39|200.01|197.81|198.62|196.42|0
1629307200000|2021-08-18 17:20:00|199.52|197.32|200.29|198.09|200.29|198.09|199.45|197.25|0
1629307500000|2021-08-18 17:25:00|200.57|198.37|200.28|198.08|201.2|199|200.14|197.94|0
1629307800000|2021-08-18 17:30:00|200.42|198.22|201.14|198.94|202.29|200.09|199.73|197.53|0
1629308100000|2021-08-18 17:35:00|201.28|199.08|200.86|198.66|201.42|199.22|200.72|198.52|0
1629308400000|2021-08-18 17:40:00|200.72|198.52|200.44|198.24|201.14|198.94|200.44|198.24|0
1629308700000|2021-08-18 17:45:00|200.3|198.1|200.3|198.1|200.44|198.24|199.88|197.68|0
1629309000000|2021-08-18 17:50:00|200.23|198.03|199.46|197.26|200.3|198.1|199.46|197.26|0
1629309300000|2021-08-18 17:55:00|199.6|197.4|200.02|197.82|200.02|197.82|199.33|197.13|0
1629309600000|2021-08-18 18:00:00|199.88|197.68|195.61|193.41|200.37|198.17|195.47|193.27|0
1629309900000|2021-08-18 18:05:00|195.47|193.27|197.8|195.6|198.35|196.15|195.33|193.13|0
1629310200000|2021-08-18 18:10:00|197.66|195.46|204.2|202|205.61|203.41|196.97|194.77|0
1629310500000|2021-08-18 18:15:00|204.34|202.14|206.05|203.85|209.04|206.84|202.66|200.46|0
1629310800000|2021-08-18 18:20:00|205.91|203.71|203.09|200.89|207.19|204.99|203.09|200.89|0
1629311100000|2021-08-18 18:25:00|202.95|200.75|200.44|198.24|203.79|201.59|200.3|198.1|0
1629311400000|2021-08-18 18:30:00|200.3|198.1|199.76|197.56|201.14|198.94|198.78|196.58|0
1629311700000|2021-08-18 18:35:00|199.62|197.42|199.32|197.12|201.42|199.22|197.99|195.79|0
1629312000000|2021-08-18 18:40:00|199.46|197.26|200.86|198.66|201.14|198.94|199.04|196.84|0
1629312300000|2021-08-18 18:45:00|200.72|198.52|202.36|200.16|202.92|200.72|200.58|198.38|0
1629312600000|2021-08-18 18:50:00|202.5|200.3|203.2|201|203.77|201.57|201.8|199.6|0
1629312900000|2021-08-18 18:55:00|203.06|200.86|201.51|199.31|203.34|201.14|201.03|198.83|0
1629313200000|2021-08-18 19:00:00|201.65|199.45|203.9|201.7|204.47|202.27|201.65|199.45|0
1629313500000|2021-08-18 19:05:00|203.62|201.42|204.75|202.55|204.75|202.55|203.05|200.85|0
1629313800000|2021-08-18 19:10:00|204.89|202.69|203.97|201.77|205.31|203.11|203.19|200.99|0
1629314100000|2021-08-18 19:15:00|203.9|201.7|203.33|201.13|204.74|202.54|203.05|200.85|0
1629314400000|2021-08-18 19:20:00|203.19|200.99|205.73|203.53|205.73|203.53|203.19|200.99|0
1629314700000|2021-08-18 19:25:00|205.59|203.39|209.01|206.81|209.01|206.81|205.31|203.11|0
1629315000000|2021-08-18 19:30:00|209.15|206.95|212.76|210.56|213.19|210.99|209.01|206.81|0
1629315300000|2021-08-18 19:35:00|213.05|210.85|212.18|209.98|213.77|211.57|211.74|209.54|0
1629315600000|2021-08-18 19:40:00|212.03|209.83|213.11|210.91|214.3|212.1|211.8|209.6|0
1629315900000|2021-08-18 19:45:00|212.97|210.77|219.91|217.71|220.2|218|212.11|209.91|0
1629316200000|2021-08-18 19:50:00|220.93|218.73|221.68|219.48|223.85|221.65|218.39|216.19|0
1629316500000|2021-08-18 19:55:00|222.12|219.92|225.96|223.76|227.74|225.54|221.97|219.77|0
1629316800000|2021-08-18 20:00:00|225.66|223.46|229.99|227.79|230.14|227.94|224.92|222.72|0
1629317100000|2021-08-18 20:05:00|230.29|228.09|229.39|227.19|230.29|228.09|228.06|225.86|0
1629317400000|2021-08-18 20:10:00|229.24|227.04|228.65|226.45|230.73|228.53|228.65|226.45|0
1629317700000|2021-08-18 20:15:00|229.44|226.84|230.03|227.43|230.48|227.88|229.29|226.69|0
1629318000000|2021-08-18 20:20:00|229.89|227.29|231.37|228.77|231.82|229.22|229.89|227.29|0
1629318300000|2021-08-18 20:25:00|231.3|228.7|231.15|228.55|231.37|228.77|230.48|227.88|0
1629318600000|2021-08-18 20:30:00|231.07|228.47|232.87|230.27|232.87|230.27|230.48|227.88|0
1629318900000|2021-08-18 20:35:00|232.72|230.12|233.61|231.01|236.48|233.88|232.42|229.82|0
1629319200000|2021-08-18 20:40:00|233.77|231.17|232.71|230.11|233.77|231.17|232.11|229.51|0
1629319500000|2021-08-18 20:45:00|233.31|230.71|235.12|232.52|235.27|232.67|232.86|230.26|0
1629319800000|2021-08-18 20:50:00|234.97|232.37|232.71|230.11|235.12|232.52|232.71|230.11|0
1629320100000|2021-08-18 20:55:00|233.01|230.41|232.48|229.88|233.01|230.41|231.36|228.76|0
1629320400000|2021-08-18 21:00:00|232.02|229.42|231.58|228.98|232.04|229.44|231.56|228.96|0
1629320700000|2021-08-18 21:05:00|231.6|229|231.21|228.61|231.67|229.07|231.21|228.61|0
1629321000000|2021-08-18 21:10:00|231.25|228.65|230.89|228.29|231.25|228.65|230.89|228.29|0
1629321300000|2021-08-18 21:15:00|230.85|228.25|230.85|228.25|230.89|228.29|230.74|228.14|0
1629321600000|2021-08-18 21:20:00|230.87|228.27|231.02|228.42|231.45|228.85|230.82|228.22|0
1629321900000|2021-08-18 21:25:00|230.98|228.38|231.36|228.76|231.55|228.95|230.98|228.38|0
1629322200000|2021-08-18 21:30:00|231.43|228.83|231.68|229.08|231.73|229.13|231.21|228.61|0
1629322500000|2021-08-18 21:35:00|231.67|229.07|231.64|229.04|231.77|229.17|231.62|229.02|0
1629322800000|2021-08-18 21:40:00|231.62|229.02|231.6|229|231.64|229.04|231.6|229|0
1629323100000|2021-08-18 21:45:00|231.59|228.99|231.57|228.97|231.59|228.99|231.5|228.9|0
1629323400000|2021-08-18 21:50:00|231.54|228.94|231.5|228.9|231.61|229.01|231.5|228.9|0
1629323700000|2021-08-18 21:55:00|231.57|228.97|231.53|228.93|231.63|229.03|231.34|228.74|0
1629324000000|2021-08-18 22:00:00|231.56|228.96|230.58|227.98|232.16|229.56|229.84|227.24|0
1629324300000|2021-08-18 22:05:00|230.73|228.13|230.88|228.28|230.88|228.28|229.99|227.39|0
1629324600000|2021-08-18 22:10:00|230.73|228.13|229.85|227.25|230.73|228.13|228.72|226.12|0
1629324900000|2021-08-18 22:15:00|229.7|227.1|229.1|226.5|229.85|227.25|228.95|226.35|0
1629325200000|2021-08-18 22:20:00|228.95|226.35|228.35|225.75|229.03|226.43|228.35|225.75|0
1629325500000|2021-08-18 22:25:00|228.5|225.9|228.65|226.05|228.8|226.2|228.35|225.75|0
1629325800000|2021-08-18 22:30:00|228.5|225.9|228.42|225.82|228.65|226.05|228.35|225.75|0
1629326100000|2021-08-18 22:35:00|228.5|225.9|228.49|225.89|228.79|226.19|228.35|225.75|0
1629326400000|2021-08-18 22:40:00|228.34|225.74|228.34|225.74|228.42|225.82|228.05|225.45|0
1629326700000|2021-08-18 22:45:00|228.49|225.89|228.64|226.04|228.94|226.34|228.34|225.74|0
1629327000000|2021-08-18 22:50:00|228.79|226.19|228.78|226.18|228.79|226.19|228.19|225.59|0
1629327300000|2021-08-18 22:55:00|228.71|226.11|228.19|225.59|228.78|226.18|228.19|225.59|0
1629327600000|2021-08-18 23:00:00|228.34|225.74|229.52|226.92|229.53|226.93|228.33|225.73|0
1629327900000|2021-08-18 23:05:00|229.38|226.78|228.33|225.73|229.52|226.92|228.33|225.73|0
1629328200000|2021-08-18 23:10:00|228.26|225.66|228.33|225.73|228.48|225.88|228.18|225.58|0
1629328500000|2021-08-18 23:15:00|228.41|225.81|228.77|226.17|228.77|226.17|228.18|225.58|0
1629328800000|2021-08-18 23:20:00|228.92|226.32|229.52|226.92|229.66|227.06|228.77|226.17|0
1629329100000|2021-08-18 23:25:00|229.66|227.06|229.96|227.36|230.26|227.66|229.37|226.77|0
1629329400000|2021-08-18 23:30:00|229.89|227.29|229.66|227.06|230.86|228.26|229.66|227.06|0
1629329700000|2021-08-18 23:35:00|229.51|226.91|230.26|227.66|230.26|227.66|229.36|226.76|0
1629330000000|2021-08-18 23:40:00|230.11|227.51|229.51|226.91|230.26|227.66|229.51|226.91|0
1629330300000|2021-08-18 23:45:00|229.36|226.76|229.21|226.61|229.5|226.9|228.91|226.31|0
1629330600000|2021-08-18 23:50:00|229.36|226.76|229.8|227.2|229.95|227.35|229.21|226.61|0
1629330900000|2021-08-18 23:55:00|229.65|227.05|229.65|227.05|229.95|227.35|229.5|226.9|0
1629331200000|2021-08-19 00:00:00|229.8|227.2|228.16|225.56|229.95|227.35|228.16|225.56|0
1629331500000|2021-08-19 00:05:00|228.31|225.71|226.67|224.07|228.6|226|226.67|224.07|0
1629331800000|2021-08-19 00:10:00|226.52|223.92|226.67|224.07|226.97|224.37|226.08|223.48|0
1629332100000|2021-08-19 00:15:00|226.52|223.92|227.49|224.89|227.56|224.96|226.52|223.92|0
1629332400000|2021-08-19 00:20:00|227.56|224.96|227.26|224.66|228.15|225.55|227.26|224.66|0
1629332700000|2021-08-19 00:25:00|227.41|224.81|227.55|224.95|227.55|224.95|227.11|224.51|0
1629333000000|2021-08-19 00:30:00|227.63|225.03|227.25|224.65|228|225.4|227.25|224.65|0
1629333300000|2021-08-19 00:35:00|227.11|224.51|226.96|224.36|227.25|224.65|226.66|224.06|0
1629333600000|2021-08-19 00:40:00|226.81|224.21|224.85|222.25|226.96|224.36|224.78|222.18|0
1629333900000|2021-08-19 00:45:00|224.7|222.1|224.63|222.03|224.92|222.32|224.55|221.95|0
1629334200000|2021-08-19 00:50:00|224.7|222.1|224.33|221.73|224.7|222.1|224.1|221.5|0
1629334500000|2021-08-19 00:55:00|224.4|221.8|224.92|222.32|225.29|222.69|224.25|221.65|0
1629334800000|2021-08-19 01:00:00|224.84|222.24|224.69|222.09|226.03|223.43|224.54|221.94|0
1629335100000|2021-08-19 01:05:00|224.54|221.94|224.24|221.64|224.69|222.09|223.5|220.9|0
1629335400000|2021-08-19 01:10:00|224.1|221.5|224.09|221.49|224.39|221.79|223.65|221.05|0
1629335700000|2021-08-19 01:15:00|223.95|221.35|224.02|221.42|224.09|221.49|223.65|221.05|0
1629336000000|2021-08-19 01:20:00|224.09|221.49|224.24|221.64|224.24|221.64|223.65|221.05|0
1629336300000|2021-08-19 01:25:00|224.09|221.49|224.09|221.49|224.68|222.08|223.94|221.34|0
1629336600000|2021-08-19 01:30:00|224.02|221.42|223.34|220.74|224.09|221.49|223.05|220.45|0
1629336900000|2021-08-19 01:35:00|223.2|220.6|223.49|220.89|223.79|221.19|223.05|220.45|0
1629337200000|2021-08-19 01:40:00|223.57|220.97|223.19|220.59|223.79|221.19|223.04|220.44|0
1629337500000|2021-08-19 01:45:00|223.34|220.74|223.63|221.03|223.78|221.18|223.34|220.74|0
1629337800000|2021-08-19 01:50:00|223.78|221.18|224.22|221.62|224.23|221.63|223.63|221.03|0
1629338100000|2021-08-19 01:55:00|224.37|221.77|226.3|223.7|226.45|223.85|224.37|221.77|0
1629338400000|2021-08-19 02:00:00|226.6|224|226.75|224.15|227.65|225.05|226.6|224|0
1629338700000|2021-08-19 02:05:00|226.6|224|226.45|223.85|226.75|224.15|226|223.4|0
1629339000000|2021-08-19 02:10:00|226.6|224|227.19|224.59|227.34|224.74|226.6|224|0
1629339300000|2021-08-19 02:15:00|227.34|224.74|228.39|225.79|229.29|226.69|227.19|224.59|0
1629339600000|2021-08-19 02:20:00|228.31|225.71|229.06|226.46|229.74|227.14|228.24|225.64|0
1629339900000|2021-08-19 02:25:00|228.98|226.38|229.28|226.68|229.73|227.13|228.53|225.93|0
1629340200000|2021-08-19 02:30:00|229.36|226.76|227.78|225.18|229.58|226.98|227.63|225.03|0
1629340500000|2021-08-19 02:35:00|228.23|225.63|227.86|225.26|228.23|225.63|227.63|225.03|0
1629340800000|2021-08-19 02:40:00|227.93|225.33|227.78|225.18|227.93|225.33|227.33|224.73|0
1629341100000|2021-08-19 02:45:00|227.93|225.33|225.98|223.38|228.08|225.48|225.83|223.23|0
1629341400000|2021-08-19 02:50:00|225.83|223.23|226.43|223.83|226.73|224.13|225.83|223.23|0
1629341700000|2021-08-19 02:55:00|226.28|223.68|227.17|224.57|227.32|224.72|226.13|223.53|0
1629342000000|2021-08-19 03:00:00|226.87|224.27|226.72|224.12|226.87|224.27|226.13|223.53|0
1629342300000|2021-08-19 03:05:00|226.87|224.27|227.17|224.57|227.32|224.72|226.27|223.67|0
1629342600000|2021-08-19 03:10:00|227.32|224.72|227.17|224.57|228.06|225.46|227.17|224.57|0
1629342900000|2021-08-19 03:15:00|227.24|224.64|227.01|224.41|227.76|225.16|227.01|224.41|0
1629343200000|2021-08-19 03:20:00|226.86|224.26|225.9|223.3|226.86|224.26|225.52|222.92|0
1629343500000|2021-08-19 03:25:00|225.97|223.37|226.56|223.96|227.16|224.56|225.82|223.22|0
1629343800000|2021-08-19 03:30:00|226.71|224.11|227.01|224.41|227.46|224.86|226.71|224.11|0
1629344100000|2021-08-19 03:35:00|227.16|224.56|227.83|225.23|227.9|225.3|227.16|224.56|0
1629344400000|2021-08-19 03:40:00|227.75|225.15|227.6|225|227.9|225.3|227.3|224.7|0
1629344700000|2021-08-19 03:45:00|227.75|225.15|227.9|225.3|228.2|225.6|227.3|224.7|0
1629345000000|2021-08-19 03:50:00|228.05|225.45|227.15|224.55|228.2|225.6|227.15|224.55|0
1629345300000|2021-08-19 03:55:00|227.3|224.7|227.52|224.92|227.59|224.99|227.15|224.55|0
1629345600000|2021-08-19 04:00:00|227.44|224.84|227.29|224.69|227.74|225.14|226.99|224.39|0
1629345900000|2021-08-19 04:05:00|227.14|224.54|227.74|225.14|227.82|225.22|227.14|224.54|0
1629346200000|2021-08-19 04:10:00|227.59|224.99|227.89|225.29|227.89|225.29|227.59|224.99|0
1629346500000|2021-08-19 04:15:00|227.74|225.14|228.48|225.88|228.78|226.18|227.74|225.14|0
1629346800000|2021-08-19 04:20:00|228.33|225.73|228.11|225.51|228.48|225.88|227.88|225.28|0
1629347100000|2021-08-19 04:25:00|228.03|225.43|228.33|225.73|228.33|225.73|227.73|225.13|0
1629347400000|2021-08-19 04:30:00|228.18|225.58|228.18|225.58|228.26|225.66|227.73|225.13|0
1629347700000|2021-08-19 04:35:00|228.33|225.73|228.18|225.58|228.63|226.03|228.03|225.43|0
1629348000000|2021-08-19 04:40:00|228.17|225.57|227.57|224.97|228.32|225.72|227.42|224.82|0
1629348300000|2021-08-19 04:45:00|227.5|224.9|227.57|224.97|227.72|225.12|227.42|224.82|0
1629348600000|2021-08-19 04:50:00|227.72|225.12|228.47|225.87|228.47|225.87|227.57|224.97|0
1629348900000|2021-08-19 04:55:00|228.32|225.72|228.32|225.72|228.62|226.02|228.17|225.57|0
1629349200000|2021-08-19 05:00:00|228.17|225.57|228.61|226.01|230.72|228.12|228.17|225.57|0
1629349500000|2021-08-19 05:05:00|228.46|225.86|228.76|226.16|229.36|226.76|228.01|225.41|0
1629349800000|2021-08-19 05:10:00|228.84|226.24|228.84|226.24|229.51|226.91|228.84|226.24|0
1629350100000|2021-08-19 05:15:00|228.76|226.16|229.51|226.91|229.66|227.06|228.31|225.71|0
1629350400000|2021-08-19 05:20:00|229.36|226.76|228.91|226.31|230.11|227.51|228.46|225.86|0
1629350700000|2021-08-19 05:25:00|228.83|226.23|229.96|227.36|229.96|227.36|228.61|226.01|0
1629351000000|2021-08-19 05:30:00|229.81|227.21|228.9|226.3|229.96|227.36|228.6|226|0
1629351300000|2021-08-19 05:35:00|228.83|226.23|228.98|226.38|229.05|226.45|228|225.4|0
1629351600000|2021-08-19 05:40:00|228.9|226.3|230.85|228.25|231.01|228.41|228.6|226|0
1629351900000|2021-08-19 05:45:00|230.93|228.33|231.15|228.55|231.61|229.01|230.55|227.95|0
1629352200000|2021-08-19 05:50:00|231|228.4|232.21|229.61|232.36|229.76|231|228.4|0
1629352500000|2021-08-19 05:55:00|232.29|229.69|233.27|230.67|233.27|230.67|232.29|229.69|0
1629352800000|2021-08-19 06:00:00|233.42|230.82|236.78|234.18|236.78|234.18|231.9|229.3|0
1629353100000|2021-08-19 06:05:00|236.93|234.33|236.4|233.8|237.24|234.64|235.55|232.95|0
1629353400000|2021-08-19 06:10:00|236.47|233.87|236.93|234.33|238.55|235.95|236.16|233.56|0
1629353700000|2021-08-19 06:15:00|239|236.4|238.01|235.41|240.23|237.63|237.93|235.33|0
1629354000000|2021-08-19 06:20:00|237.93|235.33|240.99|238.39|241.15|238.55|237.93|235.33|0
1629354300000|2021-08-19 06:25:00|241.15|238.55|242.84|240.24|243.15|240.55|240.92|238.32|0
1629354600000|2021-08-19 06:30:00|242.99|240.39|240.53|237.93|243.15|240.55|240.22|237.62|0
1629354900000|2021-08-19 06:35:00|240.83|238.23|241.29|238.69|241.91|239.31|240.68|238.08|0
1629355200000|2021-08-19 06:40:00|241.45|238.85|241.29|238.69|242.68|240.08|241.14|238.54|0
1629355500000|2021-08-19 06:45:00|241.44|238.84|242.68|240.08|242.99|240.39|241.44|238.84|0
1629355800000|2021-08-19 06:50:00|242.52|239.92|242.21|239.61|242.83|240.23|241.13|238.53|0
1629356100000|2021-08-19 06:55:00|242.29|239.69|246.4|243.8|247.33|244.73|242.21|239.61|0
1629356400000|2021-08-19 07:00:00|247.02|244.42|247.64|245.04|248.11|245.51|245.46|242.86|0
1629356700000|2021-08-19 07:05:00|247.13|244.93|247.98|245.78|249.48|247.28|241.57|239.37|0
1629357000000|2021-08-19 07:10:00|247.82|245.62|245|242.8|249.69|247.49|244.69|242.49|0
1629357300000|2021-08-19 07:15:00|244.69|242.49|244.38|242.18|247.01|244.81|244.38|242.18|0
1629357600000|2021-08-19 07:20:00|244.3|242.1|243.11|240.91|245.54|243.34|243.11|240.91|0
1629357900000|2021-08-19 07:25:00|242.8|240.6|243.88|241.68|246.05|243.85|242.8|240.6|0
1629358200000|2021-08-19 07:30:00|244.19|241.99|247.14|244.94|247.61|245.41|244.19|241.99|0
1629358500000|2021-08-19 07:35:00|247.3|245.1|246.36|244.16|248.08|245.88|246.36|244.16|0
1629358800000|2021-08-19 07:40:00|246.52|244.32|246.91|244.71|248.62|246.42|246.52|244.32|0
1629359100000|2021-08-19 07:45:00|246.98|244.78|244.96|242.76|247.45|245.25|244.26|242.06|0
1629359400000|2021-08-19 07:50:00|244.8|242.6|248.07|245.87|248.54|246.34|244.49|242.29|0
1629359700000|2021-08-19 07:55:00|247.91|245.71|247.29|245.09|248.69|246.49|247.29|245.09|0
1629360000000|2021-08-19 08:00:00|247.37|245.17|250.42|248.22|250.73|248.53|247.29|245.09|0
1629360300000|2021-08-19 08:05:00|250.57|248.37|249.47|247.27|251.36|249.16|249.31|247.11|0
1629360600000|2021-08-19 08:10:00|249.31|247.11|249.63|247.43|250.1|247.9|248.53|246.33|0
1629360900000|2021-08-19 08:15:00|249.78|247.58|253.11|250.91|253.11|250.91|249.78|247.58|0
1629361200000|2021-08-19 08:20:00|252.95|250.75|254.21|252.01|254.68|252.48|252.95|250.75|0
1629361500000|2021-08-19 08:25:00|254.37|252.17|254.17|251.97|255.27|253.07|253.78|251.58|0
1629361800000|2021-08-19 08:30:00|254.32|252.12|254.48|252.28|254.95|252.75|254.01|251.81|0
1629362100000|2021-08-19 08:35:00|254.64|252.44|253.22|251.02|255.58|253.38|253.22|251.02|0
1629362400000|2021-08-19 08:40:00|253.06|250.86|250.57|248.37|254|251.8|250.57|248.37|0
1629362700000|2021-08-19 08:45:00|250.72|248.52|254.03|251.83|254.03|251.83|250.25|248.05|0
1629363000000|2021-08-19 08:50:00|254.19|251.99|253.71|251.51|254.51|252.31|252.45|250.25|0
1629363300000|2021-08-19 08:55:00|254.03|251.83|252.45|250.25|254.19|251.99|252.45|250.25|0
1629363600000|2021-08-19 09:00:00|252.29|250.09|254.34|252.14|254.98|252.78|252.29|250.09|0
1629363900000|2021-08-19 09:05:00|254.5|252.3|256.01|253.81|256.4|254.2|254.34|252.14|0
1629364200000|2021-08-19 09:10:00|255.77|253.57|256.23|254.03|256.86|254.66|254.66|252.46|0
1629364500000|2021-08-19 09:15:00|256.47|254.27|255.29|253.09|259.07|256.87|255.22|253.02|0
1629364800000|2021-08-19 09:20:00|254.98|252.78|254.66|252.46|256.4|254.2|254.35|252.15|0
1629365100000|2021-08-19 09:25:00|254.5|252.3|253.87|251.67|255.29|253.09|253.09|250.89|0
1629365400000|2021-08-19 09:30:00|254.03|251.83|250.43|248.23|254.66|252.46|250.43|248.23|0
1629365700000|2021-08-19 09:35:00|250.27|248.07|246.83|244.63|251.13|248.93|246.36|244.16|0
1629366000000|2021-08-19 09:40:00|246.68|244.48|245.43|243.23|247.3|245.1|245.27|243.07|0
1629366300000|2021-08-19 09:45:00|245.58|243.38|244.49|242.29|246.05|243.85|244.02|241.82|0
1629366600000|2021-08-19 09:50:00|244.33|242.13|242.29|240.09|244.65|242.45|242.12|239.92|0
1629366900000|2021-08-19 09:55:00|242.37|240.17|242.29|240.09|242.45|240.25|240.59|238.39|0
1629367200000|2021-08-19 10:00:00|242.37|240.17|241.67|239.47|242.6|240.4|240.89|238.69|0
1629367500000|2021-08-19 10:05:00|241.82|239.62|241.51|239.31|242.13|239.93|239.04|236.84|0
1629367800000|2021-08-19 10:10:00|241.67|239.47|242.44|240.24|242.44|240.24|240.43|238.23|0
1629368100000|2021-08-19 10:15:00|242.28|240.08|243.7|241.5|244.63|242.43|241.51|239.31|0
1629368400000|2021-08-19 10:20:00|243.85|241.65|241.22|239.02|244.79|242.59|241.07|238.87|0
1629368700000|2021-08-19 10:25:00|241.38|239.18|243.07|240.87|244.32|242.12|241.3|239.1|0
1629369000000|2021-08-19 10:30:00|242.92|240.72|243.38|241.18|244|241.8|242.15|239.95|0
1629369300000|2021-08-19 10:35:00|243.07|240.87|245.47|243.27|245.47|243.27|242.92|240.72|0
1629369600000|2021-08-19 10:40:00|245.32|243.12|248.74|246.54|248.9|246.7|245.16|242.96|0
1629369900000|2021-08-19 10:45:00|248.58|246.38|247.02|244.82|248.9|246.7|247.02|244.82|0
1629370200000|2021-08-19 10:50:00|247.1|244.9|247.57|245.37|248.74|246.54|246.71|244.51|0
1629370500000|2021-08-19 10:55:00|247.64|245.44|248.58|246.38|249.05|246.85|247.17|244.97|0
1629370800000|2021-08-19 11:00:00|248.11|245.91|247.64|245.44|248.58|246.38|247.48|245.28|0
1629371100000|2021-08-19 11:05:00|247.48|245.28|249.51|247.31|250.54|248.34|247.01|244.81|0
1629371400000|2021-08-19 11:10:00|249.98|247.78|249.04|246.84|250.53|248.33|249.04|246.84|0
1629371700000|2021-08-19 11:15:00|248.88|246.68|249.82|247.62|250.45|248.25|248.26|246.06|0
1629372000000|2021-08-19 11:20:00|249.98|247.78|250.37|248.17|252.49|250.29|249.51|247.31|0
1629372300000|2021-08-19 11:25:00|250.76|248.56|248.88|246.68|250.76|248.56|248.88|246.68|0
1629372600000|2021-08-19 11:30:00|249.03|246.83|248.09|245.89|249.58|247.38|247.78|245.58|0
1629372900000|2021-08-19 11:35:00|247.94|245.74|247.31|245.11|248.56|246.36|246.53|244.33|0
1629373200000|2021-08-19 11:40:00|247.15|244.95|248.33|246.13|248.4|246.2|246.69|244.49|0
1629373500000|2021-08-19 11:45:00|248.24|246.04|248.24|246.04|248.33|246.13|247|244.8|0
1629373800000|2021-08-19 11:50:00|248.4|246.2|251.85|249.65|251.85|249.65|248.24|246.04|0
1629374100000|2021-08-19 11:55:00|252.01|249.81|252.01|249.81|252.48|250.28|251.06|248.86|0
1629374400000|2021-08-19 12:00:00|252.09|249.89|253.42|251.22|254.53|252.33|251.37|249.17|0
1629374700000|2021-08-19 12:05:00|253.27|251.07|250.9|248.7|253.51|251.31|250.9|248.7|0
1629375000000|2021-08-19 12:10:00|250.74|248.54|251.05|248.85|251.21|249.01|249.8|247.6|0
1629375300000|2021-08-19 12:15:00|250.9|248.7|250.27|248.07|250.9|248.7|250.11|247.91|0
1629375600000|2021-08-19 12:20:00|250.19|247.99|247.91|245.71|250.27|248.07|247.76|245.56|0
1629375900000|2021-08-19 12:25:00|247.76|245.56|248.31|246.11|248.38|246.18|246.82|244.62|0
1629376200000|2021-08-19 12:30:00|248.15|245.95|249.87|247.67|250.1|247.9|247.6|245.4|0
1629376500000|2021-08-19 12:35:00|249.95|247.75|247.75|245.55|249.95|247.75|247.75|245.55|0
1629376800000|2021-08-19 12:40:00|247.6|245.4|247.59|245.39|248.22|246.02|246.81|244.61|0
1629377100000|2021-08-19 12:45:00|247.28|245.08|249.62|247.42|249.63|247.43|247.28|245.08|0
1629377400000|2021-08-19 12:50:00|249.47|247.27|250.88|248.68|251.19|248.99|249.47|247.27|0
1629377700000|2021-08-19 12:55:00|251.19|248.99|251.98|249.78|251.98|249.78|249.93|247.73|0
1629378000000|2021-08-19 13:00:00|251.9|249.7|249.78|247.58|251.9|249.7|248.68|246.48|0
1629378300000|2021-08-19 13:05:00|249.62|247.42|247.89|245.69|249.93|247.73|246.8|244.6|0
1629378600000|2021-08-19 13:10:00|247.74|245.54|243.47|241.27|247.74|245.54|243.39|241.19|0
1629378900000|2021-08-19 13:15:00|243.08|240.88|243.23|241.03|243.7|241.5|242.46|240.26|0
1629379200000|2021-08-19 13:20:00|243.39|241.19|244.93|242.73|245.09|242.89|243.39|241.19|0
1629379500000|2021-08-19 13:25:00|245.09|242.89|246.02|243.82|246.02|243.82|244.47|242.27|0
1629379800000|2021-08-19 13:30:00|245.55|243.35|235.43|233.23|246.33|244.13|235.28|233.08|0
1629380100000|2021-08-19 13:35:00|235.28|233.08|238.01|235.81|240|237.8|234.22|232.02|0
1629380400000|2021-08-19 13:40:00|237.86|235.66|236.64|234.44|241.07|238.87|235.28|233.08|0
1629380700000|2021-08-19 13:45:00|236.18|233.98|235.8|233.6|239.39|237.19|230.23|228.03|0
1629381000000|2021-08-19 13:50:00|235.34|233.14|230.38|228.18|235.34|233.14|230.08|227.88|0
1629381300000|2021-08-19 13:55:00|229.93|227.73|231.44|229.24|233.9|231.7|229.93|227.73|0
1629381600000|2021-08-19 14:00:00|231.89|229.69|227.57|225.37|232.49|230.29|226.53|224.33|0
1629381900000|2021-08-19 14:05:00|227.42|225.22|228.01|225.81|228.75|226.55|226.68|224.48|0
1629382200000|2021-08-19 14:10:00|227.57|225.37|227.27|225.07|229.5|227.3|226.53|224.33|0
1629382500000|2021-08-19 14:15:00|227.42|225.22|224.88|222.68|228.9|226.7|222.67|220.47|0
1629382800000|2021-08-19 14:20:00|225.03|222.83|227.99|225.79|227.99|225.79|223.7|221.5|0
1629383100000|2021-08-19 14:25:00|227.69|225.49|227.54|225.34|229.03|226.83|226.95|224.75|0
1629383400000|2021-08-19 14:30:00|227.69|225.49|233.21|231.01|233.66|231.46|227.24|225.04|0
1629383700000|2021-08-19 14:35:00|233.14|230.94|238.45|236.25|239.06|236.86|233.06|230.86|0
1629384000000|2021-08-19 14:40:00|238.75|236.55|239.51|237.31|240.11|237.91|237.55|235.35|0
1629384300000|2021-08-19 14:45:00|239.43|237.23|240.41|238.21|240.87|238.67|238.45|236.25|0
1629384600000|2021-08-19 14:50:00|240.56|238.36|234.9|232.7|240.87|238.67|234.6|232.4|0
1629384900000|2021-08-19 14:55:00|234.75|232.55|228.22|226.02|234.9|232.7|228.07|225.87|0
1629385200000|2021-08-19 15:00:00|228.07|225.87|228.95|226.75|231.17|228.97|227.63|225.43|0
1629385500000|2021-08-19 15:05:00|228.51|226.31|231.76|229.56|232.2|230|227.77|225.57|0
1629385800000|2021-08-19 15:10:00|231.61|229.41|230.35|228.15|231.76|229.56|229.54|227.34|0
1629386100000|2021-08-19 15:15:00|230.42|228.22|227.91|225.71|231.68|229.48|227.77|225.57|0
1629386400000|2021-08-19 15:20:00|227.7|225.5|227.91|225.71|229.53|227.33|227.62|225.42|0
1629386700000|2021-08-19 15:25:00|227.32|225.12|231.95|229.75|234.13|231.93|227.32|225.12|0
1629387000000|2021-08-19 15:30:00|231.51|229.31|228.61|226.41|231.51|229.31|226.84|224.64|0
1629387300000|2021-08-19 15:35:00|228.46|226.26|228.6|226.4|230.23|228.03|227.57|225.37|0
1629387600000|2021-08-19 15:40:00|228.46|226.26|224.42|222.22|228.9|226.7|224.05|221.85|0
1629387900000|2021-08-19 15:45:00|224.05|221.85|218.74|216.54|224.05|221.85|218.16|215.96|0
1629388200000|2021-08-19 15:50:00|218.45|216.25|219.17|216.97|219.17|216.97|217.87|215.67|0
1629388500000|2021-08-19 15:55:00|219.03|216.83|218.01|215.81|219.03|216.83|216.57|214.37|0
1629388800000|2021-08-19 16:00:00|218.16|215.96|217.43|215.23|218.16|215.96|216.14|213.94|0
1629389100000|2021-08-19 16:05:00|217.58|215.38|221.93|219.73|222.08|219.88|216.71|214.51|0
1629389400000|2021-08-19 16:10:00|222.08|219.88|220.62|218.42|222.08|219.88|219.17|216.97|0
1629389700000|2021-08-19 16:15:00|220.47|218.27|221.49|219.29|221.78|219.58|220.33|218.13|0
1629390000000|2021-08-19 16:20:00|221.34|219.14|222.22|220.02|222.51|220.31|220.03|217.83|0
1629390300000|2021-08-19 16:25:00|222.07|219.87|220.9|218.7|222.07|219.87|220.61|218.41|0
1629390600000|2021-08-19 16:30:00|221.05|218.85|219.74|217.54|221.63|219.43|219.74|217.54|0
1629390900000|2021-08-19 16:35:00|219.88|217.68|218.43|216.23|220.61|218.41|218.43|216.23|0
1629391200000|2021-08-19 16:40:00|218.57|216.37|219.15|216.95|219.15|216.95|217.71|215.51|0
1629391500000|2021-08-19 16:45:00|219.08|216.88|217.87|215.67|220.02|217.82|217.87|215.67|0
1629391800000|2021-08-19 16:50:00|217.58|215.38|216.71|214.51|218.31|216.11|216.57|214.37|0
1629392100000|2021-08-19 16:55:00|216.57|214.37|216.42|214.22|217.14|214.94|216.13|213.93|0
1629392400000|2021-08-19 17:00:00|216.28|214.08|219.9|217.7|219.9|217.7|216.13|213.93|0
1629392700000|2021-08-19 17:05:00|220.05|217.85|221.65|219.45|222.24|220.04|219.76|217.56|0
1629393000000|2021-08-19 17:10:00|221.36|219.16|220.48|218.28|221.51|219.31|219.61|217.41|0
1629393300000|2021-08-19 17:15:00|220.34|218.14|221.5|219.3|222.09|219.89|220.04|217.84|0
1629393600000|2021-08-19 17:20:00|221.21|219.01|221.65|219.45|222.02|219.82|219.89|217.69|0
1629393900000|2021-08-19 17:25:00|221.35|219.15|224.89|222.69|224.89|222.69|220.92|218.72|0
1629394200000|2021-08-19 17:30:00|224.15|221.95|224.74|222.54|225.92|223.72|224.15|221.95|0
1629394500000|2021-08-19 17:35:00|224.88|222.68|224.14|221.94|226.66|224.46|223.99|221.79|0
1629394800000|2021-08-19 17:40:00|223.99|221.79|222.81|220.61|224.37|222.17|221.2|219|0
1629395100000|2021-08-19 17:45:00|222.67|220.47|223.11|220.91|224.58|222.38|222.67|220.47|0
1629395400000|2021-08-19 17:50:00|222.96|220.76|224.28|222.08|224.43|222.23|222.22|220.02|0
1629395700000|2021-08-19 17:55:00|224.14|221.94|227.99|225.79|227.99|225.79|223.99|221.79|0
1629396000000|2021-08-19 18:00:00|227.84|225.64|229.78|227.58|229.93|227.73|225.61|223.41|0
1629396300000|2021-08-19 18:05:00|229.49|227.29|231.95|229.75|233.75|231.55|227.99|225.79|0
1629396600000|2021-08-19 18:10:00|232.1|229.9|231.8|229.6|233.3|231.1|230.32|228.12|0
1629396900000|2021-08-19 18:15:00|232.1|229.9|231.35|229.15|233.44|231.24|230.91|228.71|0
1629397200000|2021-08-19 18:20:00|231.21|229.01|229.87|227.67|232.84|230.64|229.87|227.67|0
1629397500000|2021-08-19 18:25:00|230.02|227.82|235.54|233.34|235.84|233.64|228.54|226.34|0
1629397800000|2021-08-19 18:30:00|235.99|233.79|234.18|231.98|239.77|237.57|234.18|231.98|0
1629398100000|2021-08-19 18:35:00|234.78|232.58|232.98|230.78|234.78|232.58|231.94|229.74|0
1629398400000|2021-08-19 18:40:00|233.43|231.23|232.83|230.63|235.68|233.48|232.24|230.04|0
1629398700000|2021-08-19 18:45:00|233.13|230.93|232.68|230.48|235.23|233.03|232.09|229.89|0
1629399000000|2021-08-19 18:50:00|232.83|230.63|227.49|225.29|235.68|233.48|227.49|225.29|0
1629399300000|2021-08-19 18:55:00|227.79|225.59|226.76|224.56|228.67|226.47|226.32|224.12|0
1629399600000|2021-08-19 19:00:00|226.61|224.41|222.95|220.75|226.76|224.56|222.66|220.46|0
1629399900000|2021-08-19 19:05:00|222.81|220.61|223.1|220.9|224.49|222.29|222.23|220.03|0
1629400200000|2021-08-19 19:10:00|222.95|220.75|224.84|222.64|224.92|222.72|222.23|220.03|0
1629400500000|2021-08-19 19:15:00|224.11|221.91|222.66|220.46|224.26|222.06|221.93|219.73|0
1629400800000|2021-08-19 19:20:00|222.51|220.31|221.5|219.3|223.24|221.04|221.21|219.01|0
1629401100000|2021-08-19 19:25:00|221.35|219.15|219.33|217.13|221.5|219.3|219.04|216.84|0
1629401400000|2021-08-19 19:30:00|219.47|217.27|219.04|216.84|221.64|219.44|218.75|216.55|0
1629401700000|2021-08-19 19:35:00|218.75|216.55|223.23|221.03|223.23|221.03|218.46|216.26|0
1629402000000|2021-08-19 19:40:00|223.08|220.88|224.83|222.63|226.88|224.68|222.94|220.74|0
1629402300000|2021-08-19 19:45:00|224.98|222.78|225.56|223.36|227.76|225.56|224.98|222.78|0
1629402600000|2021-08-19 19:50:00|225.71|223.51|227.02|224.82|228.06|225.86|223.37|221.17|0
1629402900000|2021-08-19 19:55:00|227.17|224.97|224.97|222.77|228.94|226.74|224.97|222.77|0
1629403200000|2021-08-19 20:00:00|225.26|223.06|224.53|222.33|225.26|223.06|223.8|221.6|0
1629403500000|2021-08-19 20:05:00|224.38|222.18|222.78|220.58|224.82|222.62|222.78|220.58|0
1629403800000|2021-08-19 20:10:00|222.63|220.43|224.09|221.89|224.09|221.89|222.2|220|0
1629404100000|2021-08-19 20:15:00|224.14|221.54|224.72|222.12|224.72|222.12|223.12|220.52|0
1629404400000|2021-08-19 20:20:00|224.58|221.98|224.72|222.12|225.16|222.56|224.57|221.97|0
1629404700000|2021-08-19 20:25:00|224.57|221.97|225.16|222.56|225.16|222.56|224.43|221.83|0
1629405000000|2021-08-19 20:30:00|225.3|222.7|225.3|222.7|225.59|222.99|224.86|222.26|0
1629405300000|2021-08-19 20:35:00|225.15|222.55|225.59|222.99|225.74|223.14|225.01|222.41|0
1629405600000|2021-08-19 20:40:00|225.44|222.84|225.44|222.84|225.73|223.13|225.15|222.55|0
1629405900000|2021-08-19 20:45:00|225.37|222.77|224.56|221.96|225.44|222.84|224.56|221.96|0
1629406200000|2021-08-19 20:50:00|224.49|221.89|224.71|222.11|224.71|222.11|224.49|221.89|0
1629406500000|2021-08-19 20:55:00|224.85|222.25|224.78|222.18|225|222.4|224.56|221.96|0
1629406800000|2021-08-19 21:00:00|224.8|222.2|224.8|222.2|224.87|222.27|224.76|222.16|0
1629407100000|2021-08-19 21:05:00|224.82|222.22|224.82|222.22|224.84|222.24|224.71|222.11|0
1629407400000|2021-08-19 21:10:00|224.76|222.16|224.71|222.11|224.76|222.16|224.56|221.96|0
1629407700000|2021-08-19 21:15:00|224.76|222.16|224.54|221.94|224.76|222.16|224.54|221.94|0
1629408000000|2021-08-19 21:20:00|224.53|221.93|224.53|221.93|224.53|221.93|224.53|221.93|0
1629408600000|2021-08-19 21:30:00|224.55|221.95|224.87|222.27|225.04|222.44|224.55|221.95|0
1629408900000|2021-08-19 21:35:00|224.89|222.29|225.02|222.42|225.3|222.7|224.89|222.29|0
1629409200000|2021-08-19 21:40:00|225.06|222.46|225.12|222.52|225.27|222.67|225.06|222.46|0
1629409500000|2021-08-19 21:45:00|225.1|222.5|225.14|222.54|225.27|222.67|225|222.4|0
1629409800000|2021-08-19 21:50:00|225.1|222.5|225.18|222.58|225.31|222.71|225.08|222.48|0
1629410100000|2021-08-19 21:55:00|225.37|222.77|225.18|222.58|225.41|222.81|224.99|222.39|0
1629410400000|2021-08-19 22:00:00|224.9|222.3|225.99|223.39|225.99|223.39|224.53|221.93|0
1629410700000|2021-08-19 22:05:00|225.84|223.24|225.69|223.09|225.99|223.39|225.69|223.09|0
1629411000000|2021-08-19 22:10:00|225.55|222.95|225.69|223.09|225.69|223.09|225.11|222.51|0
1629411300000|2021-08-19 22:15:00|225.55|222.95|225.84|223.24|226.57|223.97|225.55|222.95|0
1629411600000|2021-08-19 22:20:00|225.91|223.31|225.4|222.8|225.91|223.31|225.25|222.65|0
1629411900000|2021-08-19 22:25:00|225.25|222.65|224.95|222.35|225.39|222.79|224.66|222.06|0
1629412200000|2021-08-19 22:30:00|224.81|222.21|225.68|223.08|225.68|223.08|224.81|222.21|0
1629412500000|2021-08-19 22:35:00|225.83|223.23|226.12|223.52|226.27|223.67|225.83|223.23|0
1629412800000|2021-08-19 22:40:00|226.05|223.45|226.85|224.25|227.15|224.55|225.97|223.37|0
1629413100000|2021-08-19 22:45:00|227|224.4|226.56|223.96|227|224.4|226.56|223.96|0
1629413400000|2021-08-19 22:50:00|226.7|224.1|226.63|224.03|227|224.4|226.55|223.95|0
1629413700000|2021-08-19 22:55:00|226.7|224.1|226.99|224.39|227.14|224.54|226.55|223.95|0
1629414000000|2021-08-19 23:00:00|226.84|224.24|226.55|223.95|227.14|224.54|226.4|223.8|0
1629414300000|2021-08-19 23:05:00|226.4|223.8|226.84|224.24|227.13|224.53|226.4|223.8|0
1629414600000|2021-08-19 23:10:00|226.77|224.17|227.13|224.53|227.13|224.53|226.69|224.09|0
1629414900000|2021-08-19 23:15:00|227.06|224.46|227.13|224.53|227.28|224.68|226.69|224.09|0
1629415200000|2021-08-19 23:20:00|227.28|224.68|226.98|224.38|227.28|224.68|226.83|224.23|0
1629415500000|2021-08-19 23:25:00|226.83|224.23|226.83|224.23|226.98|224.38|226.24|223.64|0
1629415800000|2021-08-19 23:30:00|226.68|224.08|227.12|224.52|227.27|224.67|226.68|224.08|0
1629416100000|2021-08-19 23:35:00|227.27|224.67|227.27|224.67|227.41|224.81|226.97|224.37|0
1629416400000|2021-08-19 23:40:00|227.41|224.81|228.3|225.7|228.3|225.7|227.27|224.67|0
1629416700000|2021-08-19 23:45:00|228.15|225.55|229.03|226.43|229.18|226.58|228|225.4|0
1629417000000|2021-08-19 23:50:00|228.88|226.28|230.59|227.99|230.66|228.06|228.88|226.28|0
1629417300000|2021-08-19 23:55:00|230.51|227.91|229.77|227.17|230.81|228.21|229.32|226.72|0
1629417600000|2021-08-20 00:00:00|229.62|227.02|226.6|224|229.91|227.31|226.37|223.77|0
1629417900000|2021-08-20 00:05:00|226.67|224.07|226.74|224.14|226.81|224.21|225.93|223.33|0
1629418200000|2021-08-20 00:10:00|226.81|224.21|227.1|224.5|227.55|224.95|226.37|223.77|0
1629418500000|2021-08-20 00:15:00|226.96|224.36|228.28|225.68|229.17|226.57|226.96|224.36|0
1629418800000|2021-08-20 00:20:00|228.13|225.53|226.66|224.06|228.43|225.83|226.07|223.47|0
1629419100000|2021-08-20 00:25:00|226.51|223.91|226.07|223.47|227.1|224.5|226.07|223.47|0
1629419400000|2021-08-20 00:30:00|226|223.4|225.19|222.59|226|223.4|223.66|221.06|0
1629419700000|2021-08-20 00:35:00|225.34|222.74|224.6|222|225.48|222.88|224.31|221.71|0
1629420000000|2021-08-20 00:40:00|224.46|221.86|225.18|222.58|225.33|222.73|224.46|221.86|0
1629420300000|2021-08-20 00:45:00|225.04|222.44|223.58|220.98|225.04|222.44|223.51|220.91|0
1629420600000|2021-08-20 00:50:00|223.29|220.69|223.57|220.97|223.57|220.97|222.99|220.39|0
1629420900000|2021-08-20 00:55:00|223.5|220.9|224.52|221.92|224.89|222.29|223.43|220.83|0
1629421200000|2021-08-20 01:00:00|224.59|221.99|224.74|222.14|225.32|222.72|224.3|221.7|0
1629421500000|2021-08-20 01:05:00|224.67|222.07|225.9|223.3|225.9|223.3|223.57|220.97|0
1629421800000|2021-08-20 01:10:00|226.05|223.45|225.61|223.01|226.05|223.45|225.03|222.43|0
1629422100000|2021-08-20 01:15:00|225.46|222.86|227.22|224.62|228.4|225.8|225.32|222.72|0
1629422400000|2021-08-20 01:20:00|227.37|224.77|227.81|225.21|228.4|225.8|227.15|224.55|0
1629422700000|2021-08-20 01:25:00|227.96|225.36|226.63|224.03|227.96|225.36|226.12|223.52|0
1629423000000|2021-08-20 01:30:00|226.71|224.11|228.1|225.5|228.69|226.09|226.48|223.88|0
1629423300000|2021-08-20 01:35:00|228.25|225.65|230.91|228.31|231.06|228.46|227.95|225.35|0
1629423600000|2021-08-20 01:40:00|230.76|228.16|232.84|230.24|233.14|230.54|230.31|227.71|0
1629423900000|2021-08-20 01:45:00|232.99|230.39|233.14|230.54|233.29|230.69|232.09|229.49|0
1629424200000|2021-08-20 01:50:00|233.07|230.47|231.79|229.19|233.14|230.54|231.79|229.19|0
1629424500000|2021-08-20 01:55:00|231.94|229.34|231.49|228.89|232.54|229.94|231.34|228.74|0
1629424800000|2021-08-20 02:00:00|231.34|228.74|230.15|227.55|231.57|228.97|230.15|227.55|0
1629425100000|2021-08-20 02:05:00|230.01|227.41|230|227.4|230.15|227.55|229.26|226.66|0
1629425400000|2021-08-20 02:10:00|229.86|227.26|229.78|227.18|230.59|227.99|229.7|227.1|0
1629425700000|2021-08-20 02:15:00|229.63|227.03|229.55|226.95|230|227.4|229.11|226.51|0
1629426000000|2021-08-20 02:20:00|229.7|227.1|230.44|227.84|230.44|227.84|229.55|226.95|0
1629426300000|2021-08-20 02:25:00|230.52|227.92|229.55|226.95|230.59|227.99|229.25|226.65|0
1629426600000|2021-08-20 02:30:00|229.63|227.03|229.99|227.39|230.22|227.62|229.1|226.5|0
1629426900000|2021-08-20 02:35:00|230.14|227.54|230.43|227.83|230.43|227.83|229.69|227.09|0
1629427200000|2021-08-20 02:40:00|230.29|227.69|231.18|228.58|231.18|228.58|229.92|227.32|0
1629427500000|2021-08-20 02:45:00|231.32|228.72|230.73|228.13|231.47|228.87|230.73|228.13|0
1629427800000|2021-08-20 02:50:00|230.88|228.28|230.13|227.53|231.17|228.57|230.06|227.46|0
1629428100000|2021-08-20 02:55:00|230.06|227.46|230.35|227.75|230.72|228.12|229.69|227.09|0
1629428400000|2021-08-20 03:00:00|230.28|227.68|229.98|227.38|230.28|227.68|229.68|227.08|0
1629428700000|2021-08-20 03:05:00|230.13|227.53|229.38|226.78|230.27|227.67|229.09|226.49|0
1629429000000|2021-08-20 03:10:00|229.53|226.93|227.9|225.3|229.68|227.08|227.76|225.16|0
1629429300000|2021-08-20 03:15:00|228.05|225.45|227.9|225.3|228.49|225.89|227.61|225.01|0
1629429600000|2021-08-20 03:20:00|227.75|225.15|228.05|225.45|228.34|225.74|227.46|224.86|0
1629429900000|2021-08-20 03:25:00|227.75|225.15|229.08|226.48|229.08|226.48|227.75|225.15|0
1629430200000|2021-08-20 03:30:00|228.93|226.33|230.11|227.51|230.26|227.66|228.78|226.18|0
1629430500000|2021-08-20 03:35:00|229.96|227.36|231.15|228.55|231.15|228.55|229.67|227.07|0
1629430800000|2021-08-20 03:40:00|231|228.4|230.26|227.66|231.08|228.48|230.11|227.51|0
1629431100000|2021-08-20 03:45:00|230.4|227.8|229.81|227.21|230.85|228.25|229.51|226.91|0
1629431400000|2021-08-20 03:50:00|229.74|227.14|229.88|227.28|230.25|227.65|229.36|226.76|0
1629431700000|2021-08-20 03:55:00|229.81|227.21|228.62|226.02|229.81|227.21|228.62|226.02|0
1629432000000|2021-08-20 04:00:00|228.47|225.87|228.77|226.17|228.92|226.32|228.33|225.73|0
1629432300000|2021-08-20 04:05:00|228.62|226.02|228.76|226.16|229.21|226.61|228.62|226.02|0
1629432600000|2021-08-20 04:10:00|228.62|226.02|228.91|226.31|229.21|226.61|228.62|226.02|0
1629432900000|2021-08-20 04:15:00|228.76|226.16|228.32|225.72|228.91|226.31|228.02|225.42|0
1629433200000|2021-08-20 04:20:00|228.17|225.57|229.2|226.6|229.28|226.68|228.17|225.57|0
1629433500000|2021-08-20 04:25:00|229.28|226.68|229.2|226.6|229.79|227.19|229.13|226.53|0
1629433800000|2021-08-20 04:30:00|229.35|226.75|229.57|226.97|229.79|227.19|229.2|226.6|0
1629434100000|2021-08-20 04:35:00|229.49|226.89|229.64|227.04|229.79|227.19|229.2|226.6|0
1629434400000|2021-08-20 04:40:00|229.79|227.19|229.93|227.33|229.93|227.33|229.64|227.04|0
1629434700000|2021-08-20 04:45:00|230.42|227.82|230.12|227.52|230.86|228.26|229.9|227.3|0
1629435000000|2021-08-20 04:50:00|230.05|227.45|229.82|227.22|230.12|227.52|229.67|227.07|0
1629435300000|2021-08-20 04:55:00|229.97|227.37|229.67|227.07|229.97|227.37|229.52|226.92|0
1629435600000|2021-08-20 05:00:00|229.6|227|232.19|229.59|232.19|229.59|229.6|227|0
1629435900000|2021-08-20 05:05:00|232.34|229.74|231.08|228.48|233.83|231.23|230.85|228.25|0
1629436200000|2021-08-20 05:10:00|231.15|228.55|231.74|229.14|231.74|229.14|230.26|227.66|0
1629436500000|2021-08-20 05:15:00|231.89|229.29|233.16|230.56|233.23|230.63|231.89|229.29|0
1629436800000|2021-08-20 05:20:00|233.23|230.63|232.78|230.18|233.38|230.78|232.63|230.03|0
1629437100000|2021-08-20 05:25:00|232.93|230.33|234.42|231.82|234.87|232.27|232.93|230.33|0
1629437400000|2021-08-20 05:30:00|234.27|231.67|233.52|230.92|234.42|231.82|232.92|230.32|0
1629437700000|2021-08-20 05:35:00|233.37|230.77|232.62|230.02|234.12|231.52|232.33|229.73|0
1629438000000|2021-08-20 05:40:00|232.55|229.95|234.41|231.81|234.71|232.11|232.32|229.72|0
1629438300000|2021-08-20 05:45:00|234.56|231.96|233.51|230.91|234.56|231.96|232.84|230.24|0
1629438600000|2021-08-20 05:50:00|233.07|230.47|231.72|229.12|233.21|230.61|231.43|228.83|0
1629438900000|2021-08-20 05:55:00|231.57|228.97|231.27|228.67|231.72|229.12|230.68|228.08|0
1629439200000|2021-08-20 06:00:00|231.42|228.82|231.42|228.82|233.21|230.61|230.98|228.38|0
1629439500000|2021-08-20 06:05:00|231.57|228.97|231.12|228.52|232.61|230.01|231.05|228.45|0
1629439800000|2021-08-20 06:10:00|231.2|228.6|230.08|227.48|231.57|228.97|229.93|227.33|0
1629440100000|2021-08-20 06:15:00|229.93|227.33|230.52|227.92|231.12|228.52|229.49|226.89|0
1629440400000|2021-08-20 06:20:00|230.67|228.07|231.71|229.11|231.86|229.26|230.67|228.07|0
1629440700000|2021-08-20 06:25:00|231.56|228.96|229.93|227.33|231.71|229.11|229.93|227.33|0
1629441000000|2021-08-20 06:30:00|230.07|227.47|232|229.4|232.15|229.55|229.93|227.33|0
1629441300000|2021-08-20 06:35:00|232.08|229.48|231.4|228.8|232.75|230.15|231.26|228.66|0
1629441600000|2021-08-20 06:40:00|231.55|228.95|232.29|229.69|232.3|229.7|231.4|228.8|0
1629441900000|2021-08-20 06:45:00|232.22|229.62|234.23|231.63|234.23|231.63|232.07|229.47|0
1629442200000|2021-08-20 06:50:00|234.08|231.48|232.74|230.14|234.38|231.78|232.29|229.69|0
1629442500000|2021-08-20 06:55:00|232.44|229.84|232.44|229.84|232.88|230.28|231.84|229.24|0
1629442800000|2021-08-20 07:00:00|232.59|229.99|233.63|231.03|235.64|233.04|232.44|229.84|0
1629443100000|2021-08-20 07:05:00|233.5|231.3|234.25|232.05|236.04|233.84|233.35|231.15|0
1629443400000|2021-08-20 07:10:00|234.39|232.19|233.65|231.45|235.74|233.54|233.5|231.3|0
1629443700000|2021-08-20 07:15:00|233.8|231.6|234.47|232.27|234.62|232.42|232.38|230.18|0
1629444000000|2021-08-20 07:20:00|234.77|232.57|237.32|235.12|237.32|235.12|234.47|232.27|0
1629444300000|2021-08-20 07:25:00|237.48|235.28|244|241.8|244.15|241.95|237.48|235.28|0
1629444600000|2021-08-20 07:30:00|243.85|241.65|242.78|240.58|244.46|242.26|241.86|239.66|0
1629444900000|2021-08-20 07:35:00|243.01|240.81|243.23|241.03|244.76|242.56|242.93|240.73|0
1629445200000|2021-08-20 07:40:00|243.38|241.18|242.77|240.57|244.38|242.18|242.77|240.57|0
1629445500000|2021-08-20 07:45:00|242.85|240.65|243.23|241.03|244.14|241.94|242.85|240.65|0
1629445800000|2021-08-20 07:50:00|243.38|241.18|242.61|240.41|243.99|241.79|241.4|239.2|0
1629446100000|2021-08-20 07:55:00|242.77|240.57|241.4|239.2|243.07|240.87|240.79|238.59|0
1629446400000|2021-08-20 08:00:00|241.09|238.89|237.99|235.79|241.09|238.89|237.46|235.26|0
1629446700000|2021-08-20 08:05:00|237.61|235.41|239.27|237.07|239.27|237.07|237.31|235.11|0
1629447000000|2021-08-20 08:10:00|239.2|237|239.57|237.37|240.02|237.82|238.67|236.47|0
1629447300000|2021-08-20 08:15:00|239.27|237.07|239.34|237.14|239.65|237.45|238.66|236.46|0
1629447600000|2021-08-20 08:20:00|239.42|237.22|242.91|240.71|243.36|241.16|239.27|237.07|0
1629447900000|2021-08-20 08:25:00|243.06|240.86|241.08|238.88|243.36|241.16|240.47|238.27|0
1629448200000|2021-08-20 08:30:00|241.23|239.03|240.92|238.72|241.99|239.79|240.62|238.42|0
1629448500000|2021-08-20 08:35:00|240.77|238.57|240.62|238.42|241.23|239.03|240.09|237.89|0
1629448800000|2021-08-20 08:40:00|240.47|238.27|239.1|236.9|240.77|238.57|238.28|236.08|0
1629449100000|2021-08-20 08:45:00|239.41|237.21|238.65|236.45|239.86|237.66|237.9|235.7|0
1629449400000|2021-08-20 08:50:00|238.35|236.15|238.19|235.99|238.95|236.75|237.89|235.69|0
1629449700000|2021-08-20 08:55:00|238.34|236.14|239.02|236.82|239.18|236.98|237.82|235.62|0
1629450000000|2021-08-20 09:00:00|239.25|237.05|238.04|235.84|239.4|237.2|238.04|235.84|0
1629450300000|2021-08-20 09:05:00|238.19|235.99|238.42|236.22|238.94|236.74|237.89|235.69|0
1629450600000|2021-08-20 09:10:00|238.49|236.29|240.15|237.95|240.91|238.71|238.19|235.99|0
1629450900000|2021-08-20 09:15:00|240.3|238.1|239.09|236.89|240.68|238.48|238.94|236.74|0
1629451200000|2021-08-20 09:20:00|238.79|236.59|237.43|235.23|239.24|237.04|237.21|235.01|0
1629451500000|2021-08-20 09:25:00|237.58|235.38|236.22|234.02|237.58|235.38|235.93|233.73|0
1629451800000|2021-08-20 09:30:00|236.52|234.32|236.07|233.87|238.18|235.98|236.07|233.87|0
1629452100000|2021-08-20 09:35:00|236.22|234.02|234.58|232.38|236.22|234.02|234.58|232.38|0
1629452400000|2021-08-20 09:40:00|234.43|232.23|232.59|230.39|236.32|234.12|232.29|230.09|0
1629452700000|2021-08-20 09:45:00|232.44|230.24|232.89|230.69|233.19|230.99|232.29|230.09|0
1629453000000|2021-08-20 09:50:00|232.74|230.54|234.99|232.79|235.29|233.09|232.74|230.54|0
1629453300000|2021-08-20 09:55:00|235.14|232.94|234.98|232.78|236.19|233.99|234.38|232.18|0
1629453600000|2021-08-20 10:00:00|234.91|232.71|236.34|234.14|236.34|234.14|234.83|232.63|0
1629453900000|2021-08-20 10:05:00|236.03|233.83|235.88|233.68|237.85|235.65|235.73|233.53|0
1629454200000|2021-08-20 10:10:00|236.18|233.98|235.88|233.68|237.24|235.04|235.73|233.53|0
1629454500000|2021-08-20 10:15:00|236.03|233.83|234.22|232.02|236.03|233.83|234.22|232.02|0
1629454800000|2021-08-20 10:20:00|234.07|231.87|235.42|233.22|235.88|233.68|234.07|231.87|0
1629455100000|2021-08-20 10:25:00|235.57|233.37|234.82|232.62|235.72|233.52|234.52|232.32|0
1629455400000|2021-08-20 10:30:00|234.67|232.47|235.42|233.22|235.42|233.22|234.6|232.4|0
1629455700000|2021-08-20 10:35:00|235.57|233.37|235.72|233.52|236.32|234.12|235.57|233.37|0
1629456000000|2021-08-20 10:40:00|235.8|233.6|235.26|233.06|235.8|233.6|235.11|232.91|0
1629456300000|2021-08-20 10:45:00|235.11|232.91|234.81|232.61|235.26|233.06|234.36|232.16|0
1629456600000|2021-08-20 10:50:00|234.66|232.46|235.71|233.51|235.86|233.66|234.51|232.31|0
1629456900000|2021-08-20 10:55:00|235.56|233.36|235.86|233.66|236.01|233.81|235.26|233.06|0
1629457200000|2021-08-20 11:00:00|235.56|233.36|237.88|235.68|238.26|236.06|235.56|233.36|0
1629457500000|2021-08-20 11:05:00|237.72|235.52|239.54|237.34|239.84|237.64|237.42|235.22|0
1629457800000|2021-08-20 11:10:00|239.46|237.26|239.38|237.18|239.54|237.34|237.87|235.67|0
1629458100000|2021-08-20 11:15:00|239.46|237.26|239.08|236.88|239.69|237.49|238.78|236.58|0
1629458400000|2021-08-20 11:20:00|239.23|237.03|237.41|235.21|239.23|237.03|237.11|234.91|0
1629458700000|2021-08-20 11:25:00|237.56|235.36|235.46|233.26|237.56|235.36|235.31|233.11|0
1629459000000|2021-08-20 11:30:00|235.61|233.41|235.75|233.55|235.91|233.71|235.16|232.96|0
1629459300000|2021-08-20 11:35:00|235.83|233.63|235.3|233.1|236.05|233.85|235.3|233.1|0
1629459600000|2021-08-20 11:40:00|235|232.8|235.3|233.1|235.3|233.1|233.8|231.6|0
1629459900000|2021-08-20 11:45:00|235.15|232.95|235.3|233.1|235.9|233.7|234.85|232.65|0
1629460200000|2021-08-20 11:50:00|235.23|233.03|236.65|234.45|236.65|234.45|235.23|233.03|0
1629460500000|2021-08-20 11:55:00|236.8|234.6|237.4|235.2|237.55|235.35|236.35|234.15|0
1629460800000|2021-08-20 12:00:00|237.25|235.05|235.74|233.54|238|235.8|235.59|233.39|0
1629461100000|2021-08-20 12:05:00|235.89|233.69|236.64|234.44|236.79|234.59|235.59|233.39|0
1629461400000|2021-08-20 12:10:00|236.49|234.29|236.64|234.44|236.94|234.74|235.89|233.69|0
1629461700000|2021-08-20 12:15:00|236.49|234.29|236.18|233.98|236.64|234.44|235.88|233.68|0
1629462000000|2021-08-20 12:20:00|236.33|234.13|234.98|232.78|236.49|234.29|234.68|232.48|0
1629462300000|2021-08-20 12:25:00|234.83|232.63|234.83|232.63|235.28|233.08|234.53|232.33|0
1629462600000|2021-08-20 12:30:00|234.91|232.71|233.93|231.73|235.88|233.68|233.93|231.73|0
1629462900000|2021-08-20 12:35:00|233.78|231.58|231.25|229.05|233.93|231.73|230.51|228.31|0
1629463200000|2021-08-20 12:40:00|231.4|229.2|230.5|228.3|231.69|229.49|229.76|227.56|0
1629463500000|2021-08-20 12:45:00|230.65|228.45|229.47|227.27|231.1|228.9|229.47|227.27|0
1629463800000|2021-08-20 12:50:00|229.61|227.41|229.61|227.41|229.91|227.71|229.02|226.82|0
1629464100000|2021-08-20 12:55:00|229.32|227.12|226.96|224.76|229.32|227.12|226.96|224.76|0
1629464400000|2021-08-20 13:00:00|226.81|224.61|226.81|224.61|228.13|225.93|226.37|224.17|0
1629464700000|2021-08-20 13:05:00|226.52|224.32|223.6|221.4|226.81|224.61|223.45|221.25|0
1629465000000|2021-08-20 13:10:00|223.45|221.25|222.87|220.67|224.47|222.27|222.87|220.67|0
1629465300000|2021-08-20 13:15:00|222.58|220.38|222.87|220.67|223.16|220.96|221.57|219.37|0
1629465600000|2021-08-20 13:20:00|223.01|220.81|223.88|221.68|224.32|222.12|222.29|220.09|0
1629465900000|2021-08-20 13:25:00|223.3|221.1|224.02|221.82|224.17|221.97|221.56|219.36|0
1629466200000|2021-08-20 13:30:00|223.81|221.61|222.14|219.94|226.8|224.6|222.14|219.94|0
1629466500000|2021-08-20 13:35:00|221.99|219.79|216.08|213.88|221.99|219.79|215.29|213.09|0
1629466800000|2021-08-20 13:40:00|215.72|213.52|214.99|212.79|218.04|215.84|214.99|212.79|0
1629467100000|2021-08-20 13:45:00|214.42|212.22|210.99|208.79|214.42|212.22|208.29|206.09|0
1629467400000|2021-08-20 13:50:00|211.13|208.93|211.13|208.93|211.56|209.36|209.99|207.79|0
1629467700000|2021-08-20 13:55:00|210.98|208.78|209.98|207.78|210.98|208.78|208.57|206.37|0
1629468000000|2021-08-20 14:00:00|209.84|207.64|206.02|203.82|210.41|208.21|205.88|203.68|0
1629468300000|2021-08-20 14:05:00|206.3|204.1|206.3|204.1|206.87|204.67|205.74|203.54|0
1629468600000|2021-08-20 14:10:00|206.02|203.82|208.84|206.64|208.98|206.78|205.74|203.54|0
1629468900000|2021-08-20 14:15:00|208.7|206.5|205.59|203.39|210.12|207.92|205.59|203.39|0
1629469200000|2021-08-20 14:20:00|205.31|203.11|204.05|201.85|205.45|203.25|203.64|201.44|0
1629469500000|2021-08-20 14:25:00|204.19|201.99|205.73|203.53|206.72|204.52|204.05|201.85|0
1629469800000|2021-08-20 14:30:00|205.59|203.39|204.47|202.27|206.15|203.95|204.19|201.99|0
1629470100000|2021-08-20 14:35:00|204.33|202.13|205.59|203.39|206.01|203.81|203.35|201.15|0
1629470400000|2021-08-20 14:40:00|205.45|203.25|207.13|204.93|207.41|205.21|205.16|202.96|0
1629470700000|2021-08-20 14:45:00|206.99|204.79|206.85|204.65|207.69|205.49|206.14|203.94|0
1629471000000|2021-08-20 14:50:00|206.71|204.51|206.42|204.22|208.68|206.48|206.28|204.08|0
1629471300000|2021-08-20 14:55:00|206.28|204.08|207.69|205.49|207.83|205.63|205.72|203.52|0
1629471600000|2021-08-20 15:00:00|207.97|205.77|209.56|207.36|209.56|207.36|206.98|204.78|0
1629471900000|2021-08-20 15:05:00|209.7|207.5|207.86|205.66|209.84|207.64|207.72|205.52|0
1629472200000|2021-08-20 15:10:00|208|205.8|207.16|204.96|208|205.8|206.88|204.68|0
1629472500000|2021-08-20 15:15:00|207.3|205.1|208|205.8|208.42|206.22|206.74|204.54|0
1629472800000|2021-08-20 15:20:00|207.86|205.66|207.57|205.37|208.14|205.94|207.15|204.95|0
1629473100000|2021-08-20 15:25:00|207.43|205.23|208.84|206.64|208.98|206.78|206.59|204.39|0
1629473400000|2021-08-20 15:30:00|208.56|206.36|206.03|203.83|208.56|206.36|206.03|203.83|0
1629473700000|2021-08-20 15:35:00|206.17|203.97|207.99|205.79|208.55|206.35|205.61|203.41|0
1629474000000|2021-08-20 15:40:00|207.85|205.65|207.92|205.72|208.69|206.49|207.29|205.09|0
1629474300000|2021-08-20 15:45:00|207.56|205.36|208.27|206.07|208.83|206.63|207.56|205.36|0
1629474600000|2021-08-20 15:50:00|208.13|205.93|208.55|206.35|209.25|207.05|207.28|205.08|0
1629474900000|2021-08-20 15:55:00|208.83|206.63|207.42|205.22|210.1|207.9|207.42|205.22|0
1629475200000|2021-08-20 16:00:00|207.56|205.36|204.89|202.69|208.12|205.92|204.89|202.69|0
1629475500000|2021-08-20 16:05:00|205.03|202.83|206.29|204.09|206.43|204.23|204.62|202.42|0
1629475800000|2021-08-20 16:10:00|206.43|204.23|207.27|205.07|207.97|205.77|206.43|204.23|0
1629476100000|2021-08-20 16:15:00|207.13|204.93|206.43|204.23|207.41|205.21|206.08|203.88|0
1629476400000|2021-08-20 16:20:00|206.15|203.95|205.44|203.24|206.85|204.65|205.44|203.24|0
1629476700000|2021-08-20 16:25:00|205.3|203.1|200.6|198.4|206.05|203.85|200.6|198.4|0
1629477000000|2021-08-20 16:30:00|200.32|198.12|201.01|198.81|201.01|198.81|200.04|197.84|0
1629477300000|2021-08-20 16:35:00|200.87|198.67|200.31|198.11|200.87|198.67|200.04|197.84|0
1629477600000|2021-08-20 16:40:00|200.45|198.25|199.9|197.7|201.01|198.81|199.62|197.42|0
1629477900000|2021-08-20 16:45:00|200.03|197.83|199.2|197|200.31|198.11|198.93|196.73|0
1629478200000|2021-08-20 16:50:00|199.34|197.14|199.34|197.14|199.75|197.55|198.92|196.72|0
1629478500000|2021-08-20 16:55:00|199.27|197.07|200.72|198.52|200.72|198.52|199.06|196.86|0
1629478800000|2021-08-20 17:00:00|200.17|197.97|200.16|197.96|200.72|198.52|199.89|197.69|0
1629479100000|2021-08-20 17:05:00|200.03|197.83|200.1|197.9|200.44|198.24|199.75|197.55|0
1629479400000|2021-08-20 17:10:00|200.02|197.82|199.19|196.99|200.02|197.82|199.19|196.99|0
1629479700000|2021-08-20 17:15:00|199.12|196.92|199.6|197.4|200.02|197.82|199.05|196.85|0
1629480000000|2021-08-20 17:20:00|199.74|197.54|199.88|197.68|200.16|197.96|199.33|197.13|0
1629480300000|2021-08-20 17:25:00|199.81|197.61|200.85|198.65|200.85|198.65|199.81|197.61|0
1629480600000|2021-08-20 17:30:00|200.71|198.51|200.23|198.03|200.71|198.51|199.47|197.27|0
1629480900000|2021-08-20 17:35:00|200.3|198.1|201.41|199.21|201.55|199.35|200.16|197.96|0
1629481200000|2021-08-20 17:40:00|201.55|199.35|201.27|199.07|201.83|199.63|200.71|198.51|0
1629481500000|2021-08-20 17:45:00|201.13|198.93|202.11|199.91|202.25|200.05|200.85|198.65|0
1629481800000|2021-08-20 17:50:00|201.97|199.77|201.68|199.48|202.53|200.33|201.13|198.93|0
1629482100000|2021-08-20 17:55:00|201.76|199.56|202.52|200.32|202.8|200.6|201.68|199.48|0
1629482400000|2021-08-20 18:00:00|202.24|200.04|200.98|198.78|202.66|200.46|200.7|198.5|0
1629482700000|2021-08-20 18:05:00|201.12|198.92|200.42|198.22|201.12|198.92|200.14|197.94|0
1629483000000|2021-08-20 18:10:00|200.28|198.08|200.98|198.78|201.12|198.92|200.14|197.94|0
1629483300000|2021-08-20 18:15:00|200.84|198.64|200.84|198.64|201.68|199.48|200.42|198.22|0
1629483600000|2021-08-20 18:20:00|200.97|198.77|203.64|201.44|203.78|201.58|200.97|198.77|0
1629483900000|2021-08-20 18:25:00|203.21|201.01|203.07|200.87|203.35|201.15|202.23|200.03|0
1629484200000|2021-08-20 18:30:00|203.21|201.01|203.35|201.15|203.85|201.65|202.65|200.45|0
1629484500000|2021-08-20 18:35:00|203.49|201.29|202.93|200.73|203.63|201.43|202.36|200.16|0
1629484800000|2021-08-20 18:40:00|203.07|200.87|203.74|201.54|203.88|201.68|201.94|199.74|0
1629485100000|2021-08-20 18:45:00|203.88|201.68|204.44|202.24|204.86|202.66|203.46|201.26|0
1629485400000|2021-08-20 18:50:00|204.58|202.38|203.59|201.39|204.58|202.38|203.39|201.19|0
1629485700000|2021-08-20 18:55:00|203.73|201.53|202.89|200.69|203.73|201.53|202.75|200.55|0
1629486000000|2021-08-20 19:00:00|203.17|200.97|202.75|200.55|203.31|201.11|201.77|199.57|0
1629486300000|2021-08-20 19:05:00|202.89|200.69|202.65|200.45|203.77|201.57|202.51|200.31|0
1629486600000|2021-08-20 19:10:00|202.79|200.59|201.39|199.19|202.93|200.73|201.39|199.19|0
1629486900000|2021-08-20 19:15:00|201.53|199.33|201.8|199.6|201.8|199.6|200.97|198.77|0
1629487200000|2021-08-20 19:20:00|201.66|199.46|200.27|198.07|201.8|199.6|200.27|198.07|0
1629487500000|2021-08-20 19:25:00|200.41|198.21|200.13|197.93|200.97|198.77|200.13|197.93|0
1629487800000|2021-08-20 19:30:00|200.27|198.07|199.58|197.38|201.1|198.9|199.58|197.38|0
1629488100000|2021-08-20 19:35:00|199.71|197.51|199.3|197.1|199.99|197.79|199.02|196.82|0
1629488400000|2021-08-20 19:40:00|199.16|196.96|199.84|197.64|201.22|199.02|199.16|196.96|0
1629488700000|2021-08-20 19:45:00|199.98|197.78|200.39|198.19|200.53|198.33|199.29|197.09|0
1629489000000|2021-08-20 19:50:00|199.7|197.5|200.66|198.46|200.94|198.74|199.42|197.22|0
1629489300000|2021-08-20 19:55:00|200.8|198.6|201.35|199.15|201.36|199.16|199.42|197.22|0
1629489600000|2021-08-20 20:00:00|202.33|200.13|202.04|199.84|202.33|200.13|201.63|199.43|0
1629489900000|2021-08-20 20:05:00|202.18|199.98|202.74|200.54|202.88|200.68|202.04|199.84|0
1629490200000|2021-08-20 20:10:00|202.88|200.68|202.74|200.54|203.29|201.09|202.32|200.12|0
1629702300000|2021-08-23 07:05:00|191.89|189.69|192.38|190.18|194.96|192.76|191.89|189.69|0
1629702600000|2021-08-23 07:10:00|192.44|190.24|192.71|190.51|192.98|190.78|191.9|189.7|0
1629702900000|2021-08-23 07:15:00|192.85|190.65|192.44|190.24|193.12|190.92|192.3|190.1|0
1629703200000|2021-08-23 07:20:00|192.57|190.37|192.57|190.37|192.71|190.51|191.49|189.29|0
1629703500000|2021-08-23 07:25:00|192.71|190.51|193.11|190.91|193.79|191.59|192.57|190.37|0
1629703800000|2021-08-23 07:30:00|193.92|191.72|193.92|191.72|194.47|192.27|193.11|190.91|0
1629704100000|2021-08-23 07:35:00|193.86|191.66|193.92|191.72|194.6|192.4|193.51|191.31|0
1629704400000|2021-08-23 07:40:00|194.06|191.86|194.05|191.85|194.6|192.4|193.65|191.45|0
1629704700000|2021-08-23 07:45:00|193.92|191.72|194.53|192.33|194.73|192.53|193.78|191.58|0
1629705000000|2021-08-23 07:50:00|194.46|192.26|194.8|192.6|195.14|192.94|194.46|192.26|0
1629705300000|2021-08-23 07:55:00|194.87|192.67|193.91|191.71|194.87|192.67|193.64|191.44|0
1629705600000|2021-08-23 08:00:00|193.77|191.57|193.77|191.57|193.91|191.71|192.82|190.62|0
1629705900000|2021-08-23 08:05:00|193.64|191.44|194.04|191.84|194.72|192.52|193.36|191.16|0
1629706200000|2021-08-23 08:10:00|193.91|191.71|194.31|192.11|194.58|192.38|193.36|191.16|0
1629706500000|2021-08-23 08:15:00|194.45|192.25|193.84|191.64|195.13|192.93|193.77|191.57|0
1629706800000|2021-08-23 08:20:00|193.77|191.57|193.36|191.16|193.9|191.7|192.81|190.61|0
1629707100000|2021-08-23 08:25:00|193.43|191.23|194.03|191.83|194.31|192.11|193.35|191.15|0
1629707400000|2021-08-23 08:30:00|193.9|191.7|192.81|190.61|194.17|191.97|192.54|190.34|0
1629707700000|2021-08-23 08:35:00|193.21|191.01|193.15|190.95|193.62|191.42|192.81|190.61|0
1629708000000|2021-08-23 08:40:00|193.21|191.01|192.87|190.67|193.76|191.56|192.87|190.67|0
1629708300000|2021-08-23 08:45:00|192.8|190.6|192.67|190.47|192.94|190.74|192.4|190.2|0
1629708600000|2021-08-23 08:50:00|192.6|190.4|192.39|190.19|193.48|191.28|192.39|190.19|0
1629708900000|2021-08-23 08:55:00|192.53|190.33|192.52|190.32|193.34|191.14|192.39|190.19|0
1629709200000|2021-08-23 09:00:00|192.39|190.19|193.06|190.86|193.47|191.27|192.39|190.19|0
1629709500000|2021-08-23 09:05:00|192.93|190.73|193.33|191.13|193.33|191.13|192.52|190.32|0
1629709800000|2021-08-23 09:10:00|193.2|191|193.6|191.4|193.6|191.4|192.66|190.46|0
1629710100000|2021-08-23 09:15:00|193.33|191.13|193.19|190.99|193.47|191.27|193.06|190.86|0
1629710400000|2021-08-23 09:20:00|193.06|190.86|192.51|190.31|193.06|190.86|192.51|190.31|0
1629710700000|2021-08-23 09:25:00|192.65|190.45|192.99|190.79|193.19|190.99|192.38|190.18|0
1629711000000|2021-08-23 09:30:00|193.05|190.85|193.05|190.85|193.32|191.12|192.92|190.72|0
1629711300000|2021-08-23 09:35:00|193.19|190.99|192.51|190.31|193.26|191.06|192.51|190.31|0
1629711600000|2021-08-23 09:40:00|192.37|190.17|192.1|189.9|192.51|190.31|191.69|189.49|0
1629711900000|2021-08-23 09:45:00|191.96|189.76|192.03|189.83|192.37|190.17|191.83|189.63|0
1629712200000|2021-08-23 09:50:00|192.1|189.9|191.96|189.76|192.1|189.9|191.55|189.35|0
1629712500000|2021-08-23 09:55:00|191.82|189.62|192.09|189.89|192.09|189.89|191.82|189.62|0
1629712800000|2021-08-23 10:00:00|192.03|189.83|191.68|189.48|192.03|189.83|191.14|188.94|0
1629713100000|2021-08-23 10:05:00|191.82|189.62|192.09|189.89|192.09|189.89|191.68|189.48|0
1629713400000|2021-08-23 10:10:00|192.22|190.02|192.22|190.02|192.56|190.36|191.95|189.75|0
1629713700000|2021-08-23 10:15:00|192.08|189.88|192.22|190.02|192.49|190.29|191.81|189.61|0
1629714000000|2021-08-23 10:20:00|192.35|190.15|192.08|189.88|192.49|190.29|192.08|189.88|0
1629714300000|2021-08-23 10:25:00|191.94|189.74|191.81|189.61|192.08|189.88|191.4|189.2|0
1629714600000|2021-08-23 10:30:00|191.67|189.47|191.53|189.33|191.67|189.47|191.26|189.06|0
1629714900000|2021-08-23 10:35:00|191.67|189.47|191.26|189.06|192.34|190.14|191.26|189.06|0
1629715200000|2021-08-23 10:40:00|191.4|189.2|191.26|189.06|191.8|189.6|191.26|189.06|0
1629715500000|2021-08-23 10:45:00|191.33|189.13|191.8|189.6|191.93|189.73|191.26|189.06|0
1629715800000|2021-08-23 10:50:00|191.66|189.46|191.79|189.59|191.79|189.59|191.39|189.19|0
1629716100000|2021-08-23 10:55:00|191.93|189.73|191.39|189.19|192.2|190|191.12|188.92|0
1629716400000|2021-08-23 11:00:00|191.52|189.32|191.25|189.05|191.52|189.32|190.92|188.72|0
1629716700000|2021-08-23 11:05:00|191.18|188.98|190.84|188.64|191.32|189.12|190.84|188.64|0
1629717000000|2021-08-23 11:10:00|190.78|188.58|191.38|189.18|191.65|189.45|190.71|188.51|0
1629717300000|2021-08-23 11:15:00|191.45|189.25|191.78|189.58|191.78|189.58|191.11|188.91|0
1629717600000|2021-08-23 11:20:00|191.65|189.45|192.32|190.12|192.59|190.39|191.65|189.45|0
1629717900000|2021-08-23 11:25:00|192.19|189.99|191.51|189.31|192.19|189.99|191.51|189.31|0
1629718200000|2021-08-23 11:30:00|191.64|189.44|190.97|188.77|191.64|189.44|190.83|188.63|0
1629718500000|2021-08-23 11:35:00|190.9|188.7|190.69|188.49|190.9|188.7|190.16|187.96|0
1629718800000|2021-08-23 11:40:00|190.56|188.36|191.23|189.03|191.23|189.03|190.56|188.36|0
1629719100000|2021-08-23 11:45:00|191.1|188.9|191.5|189.3|191.5|189.3|191.09|188.89|0
1629719400000|2021-08-23 11:50:00|191.36|189.16|191.63|189.43|191.63|189.43|191.36|189.16|0
1629719700000|2021-08-23 11:55:00|191.57|189.37|191.36|189.16|191.63|189.43|191.09|188.89|0
1629720000000|2021-08-23 12:00:00|191.22|189.02|191.76|189.56|192.17|189.97|191.22|189.02|0
1629720300000|2021-08-23 12:05:00|191.63|189.43|191.35|189.15|191.76|189.56|191.35|189.15|0
1629720600000|2021-08-23 12:10:00|191.22|189.02|191.49|189.29|191.56|189.36|191.08|188.88|0
1629720900000|2021-08-23 12:15:00|191.42|189.22|191.21|189.01|192.03|189.83|191.08|188.88|0
1629721200000|2021-08-23 12:20:00|191.15|188.95|191.35|189.15|191.62|189.42|191.08|188.88|0
1629721500000|2021-08-23 12:25:00|191.21|189.01|191.07|188.87|191.35|189.15|190.94|188.74|0
1629721800000|2021-08-23 12:30:00|191.21|189.01|189.22|187.02|191.21|189.01|187.95|185.75|0
1629722100000|2021-08-23 12:35:00|189.08|186.88|188.95|186.75|189.08|186.88|188.75|186.55|0
1629722400000|2021-08-23 12:40:00|188.81|186.61|189.35|187.15|189.35|187.15|188.81|186.61|0
1629722700000|2021-08-23 12:45:00|189.21|187.01|189.21|187.01|189.62|187.42|189.08|186.88|0
1629723000000|2021-08-23 12:50:00|189.15|186.95|188.94|186.74|189.21|187.01|188.81|186.61|0
1629723300000|2021-08-23 12:55:00|189.07|186.87|189.07|186.87|189.48|187.28|189.07|186.87|0
1629723600000|2021-08-23 13:00:00|189.21|187.01|189.75|187.55|190.15|187.95|189.07|186.87|0
1629723900000|2021-08-23 13:05:00|189.82|187.62|189.07|186.87|189.82|187.62|189.07|186.87|0
1629724200000|2021-08-23 13:10:00|189.2|187|189.06|186.86|189.47|187.27|188.79|186.59|0
1629724500000|2021-08-23 13:15:00|188.93|186.73|188.25|186.05|189.06|186.86|188.12|185.92|0
1629724800000|2021-08-23 13:20:00|188.12|185.92|188.65|186.45|188.66|186.46|188.12|185.92|0
1629725100000|2021-08-23 13:25:00|188.39|186.19|187.98|185.78|188.92|186.72|187.98|185.78|0
1629725400000|2021-08-23 13:30:00|187.58|185.38|185.43|183.23|187.58|185.38|184.63|182.43|0
1629725700000|2021-08-23 13:35:00|185.03|182.83|183.3|181.1|185.03|182.83|182.78|180.58|0
1629726000000|2021-08-23 13:40:00|182.78|180.58|183.43|181.23|183.57|181.37|181.72|179.52|0
1629726300000|2021-08-23 13:45:00|183.3|181.1|182.9|180.7|184.49|182.29|182.77|180.57|0
1629726600000|2021-08-23 13:50:00|183.03|180.83|182.5|180.3|183.7|181.5|182.11|179.91|0
1629726900000|2021-08-23 13:55:00|182.24|180.04|181.45|179.25|182.9|180.7|181.45|179.25|0
1629727200000|2021-08-23 14:00:00|181.32|179.12|179.09|176.89|182.37|180.17|178.96|176.76|0
1629727500000|2021-08-23 14:05:00|178.96|176.76|180|177.8|180.13|177.93|178.57|176.37|0
1629727800000|2021-08-23 14:10:00|179.61|177.41|178.95|176.75|179.74|177.54|178.95|176.75|0
1629728100000|2021-08-23 14:15:00|178.82|176.62|178.04|175.84|179.08|176.88|177.78|175.58|0
1629728400000|2021-08-23 14:20:00|177.91|175.71|177.39|175.19|178.17|175.97|177.13|174.93|0
1629728700000|2021-08-23 14:25:00|177.26|175.06|178.69|176.49|178.69|176.49|177|174.8|0
1629729000000|2021-08-23 14:30:00|178.43|176.23|177.91|175.71|179.47|177.27|177.65|175.45|0
1629729300000|2021-08-23 14:35:00|178.04|175.84|177.51|175.31|178.29|176.09|177.51|175.31|0
1629729600000|2021-08-23 14:40:00|177.38|175.18|177.9|175.7|178.03|175.83|177.38|175.18|0
1629729900000|2021-08-23 14:45:00|177.84|175.64|177.51|175.31|178.03|175.83|177.25|175.05|0
1629730200000|2021-08-23 14:50:00|177.38|175.18|176.99|174.79|177.38|175.18|176.6|174.4|0
1629730500000|2021-08-23 14:55:00|177.06|174.86|176.73|174.53|177.06|174.86|176.34|174.14|0
1629730800000|2021-08-23 15:00:00|176.6|174.4|176.08|173.88|176.73|174.53|175.82|173.62|0
1629731100000|2021-08-23 15:05:00|175.95|173.75|175.43|173.23|176.21|174.01|175.24|173.04|0
1629731400000|2021-08-23 15:10:00|175.31|173.11|172.39|170.19|179.56|177.36|170.01|167.81|0
1629731700000|2021-08-23 15:15:00|171.39|169.19|173.15|170.95|173.15|170.95|171.26|169.06|0
1629732000000|2021-08-23 15:20:00|173.22|171.02|173.41|171.21|173.54|171.34|172.89|170.69|0
1629732300000|2021-08-23 15:25:00|173.54|171.34|173.28|171.08|173.79|171.59|172.89|170.69|0
1629732600000|2021-08-23 15:30:00|173.15|170.95|173.64|171.44|173.89|171.69|172.5|170.3|0
1629732900000|2021-08-23 15:35:00|173.76|171.56|173.51|171.31|173.76|171.56|173.51|171.31|0
1629733200000|2021-08-23 15:40:00|173.63|171.43|173.5|171.3|173.76|171.56|173.5|171.3|0
1629733500000|2021-08-23 15:45:00|173.63|171.43|173.89|171.69|173.89|171.69|173.37|171.17|0
1629733800000|2021-08-23 15:50:00|173.76|171.56|173.37|171.17|173.76|171.56|173.37|171.17|0
1629734100000|2021-08-23 15:55:00|173.5|171.3|172.98|170.78|173.5|171.3|172.35|170.15|0
1629734400000|2021-08-23 16:00:00|172.86|170.66|172.6|170.4|172.86|170.66|172.09|169.89|0
1629734700000|2021-08-23 16:05:00|172.54|170.34|172.21|170.01|172.73|170.53|171.96|169.76|0
1629735000000|2021-08-23 16:10:00|172.08|169.88|172.72|170.52|172.72|170.52|172.08|169.88|0
1629735300000|2021-08-23 16:15:00|172.85|170.65|172.71|170.51|172.98|170.78|172.71|170.51|0
1629735600000|2021-08-23 16:20:00|172.84|170.64|172.71|170.51|172.84|170.64|172.58|170.38|0
1629735900000|2021-08-23 16:25:00|172.84|170.64|171.57|169.37|172.84|170.64|171.57|169.37|0
1629736200000|2021-08-23 16:30:00|171.45|169.25|171.38|169.18|171.51|169.31|170.87|168.67|0
1629736500000|2021-08-23 16:35:00|171.25|169.05|171.63|169.43|172.01|169.81|171.25|169.05|0
1629736800000|2021-08-23 16:40:00|171.57|169.37|171.12|168.92|171.63|169.43|170.86|168.66|0
1629737100000|2021-08-23 16:45:00|171.24|169.04|172.26|170.06|172.39|170.19|171.12|168.92|0
1629737400000|2021-08-23 16:50:00|172.14|169.94|171.62|169.42|172.52|170.32|171.37|169.17|0
1629737700000|2021-08-23 16:55:00|171.49|169.29|169.96|167.76|171.75|169.55|169.96|167.76|0
1629738000000|2021-08-23 17:00:00|170.09|167.89|170.22|168.02|170.47|168.27|169.96|167.76|0
1629738300000|2021-08-23 17:05:00|170.34|168.14|169.83|167.63|170.47|168.27|169.83|167.63|0
1629738600000|2021-08-23 17:10:00|169.96|167.76|169.83|167.63|170.21|168.01|169.7|167.5|0
1629738900000|2021-08-23 17:15:00|169.96|167.76|170.97|168.77|171.1|168.9|169.96|167.76|0
1629739200000|2021-08-23 17:20:00|171.1|168.9|171.35|169.15|171.35|169.15|170.84|168.64|0
1629739500000|2021-08-23 17:25:00|171.48|169.28|172.37|170.17|172.89|170.69|171.48|169.28|0
1629739800000|2021-08-23 17:30:00|172.25|170.05|171.54|169.34|172.76|170.56|171.48|169.28|0
1629740100000|2021-08-23 17:35:00|171.48|169.28|173.4|171.2|173.78|171.58|171.48|169.28|0
1629740400000|2021-08-23 17:40:00|173.27|171.07|172.5|170.3|173.27|171.07|172.24|170.04|0
1629740700000|2021-08-23 17:45:00|172.62|170.42|171.98|169.78|172.62|170.42|171.98|169.78|0
1629741000000|2021-08-23 17:50:00|171.85|169.65|171.98|169.78|172.36|170.16|171.85|169.65|0
1629741300000|2021-08-23 17:55:00|172.11|169.91|172.23|170.03|172.49|170.29|171.85|169.65|0
1629741600000|2021-08-23 18:00:00|172.1|169.9|171.59|169.39|172.36|170.16|171.59|169.39|0
1629741900000|2021-08-23 18:05:00|171.46|169.26|171.2|169|171.46|169.26|171.08|168.88|0
1629742200000|2021-08-23 18:10:00|171.33|169.13|172.1|169.9|172.22|170.02|170.82|168.62|0
1629742500000|2021-08-23 18:15:00|171.97|169.77|171.71|169.51|172.61|170.41|171.71|169.51|0
1629742800000|2021-08-23 18:20:00|171.58|169.38|170.83|168.63|171.71|169.51|170.19|167.99|0
1629743100000|2021-08-23 18:25:00|170.7|168.5|171.09|168.89|171.09|168.89|170.57|168.37|0
1629743400000|2021-08-23 18:30:00|170.96|168.76|170.32|168.12|171.21|169.01|170.32|168.12|0
1629743700000|2021-08-23 18:35:00|170.19|167.99|170.19|167.99|170.44|168.24|170.19|167.99|0
1629744000000|2021-08-23 18:40:00|170.31|168.11|170.57|168.37|170.57|168.37|169.93|167.73|0
1629744300000|2021-08-23 18:45:00|170.44|168.24|169.93|167.73|170.57|168.37|169.8|167.6|0
1629744600000|2021-08-23 18:50:00|169.8|167.6|169.29|167.09|169.93|167.73|169.29|167.09|0
1629744900000|2021-08-23 18:55:00|169.41|167.21|169.67|167.47|169.67|167.47|169.28|167.08|0
1629745200000|2021-08-23 19:00:00|169.79|167.59|169.66|167.46|169.92|167.72|169.41|167.21|0
1629745500000|2021-08-23 19:05:00|169.79|167.59|170.17|167.97|170.17|167.97|169.53|167.33|0
1629745800000|2021-08-23 19:10:00|170.04|167.84|170.55|168.35|170.68|168.48|170.04|167.84|0
1629746100000|2021-08-23 19:15:00|170.42|168.22|170.93|168.73|171.06|168.86|170.42|168.22|0
1629746400000|2021-08-23 19:20:00|171.06|168.86|171.06|168.86|171.58|169.38|170.68|168.48|0
1629746700000|2021-08-23 19:25:00|170.93|168.73|170.55|168.35|171.06|168.86|170.29|168.09|0
1629747000000|2021-08-23 19:30:00|170.42|168.22|169.78|167.58|171.06|168.86|169.65|167.45|0
1629747300000|2021-08-23 19:35:00|169.65|167.45|171.05|168.85|171.05|168.85|169.59|167.39|0
1629747600000|2021-08-23 19:40:00|171.18|168.98|171.44|169.24|171.82|169.62|171.05|168.85|0
1629747900000|2021-08-23 19:45:00|171.56|169.36|171.3|169.1|172.08|169.88|170.79|168.59|0
1629748200000|2021-08-23 19:50:00|170.99|168.79|172.2|170|172.2|170|170.66|168.46|0
1629748500000|2021-08-23 19:55:00|172.07|169.87|173.49|171.29|174.01|171.81|172.07|169.87|0
1629748800000|2021-08-23 20:00:00|173.36|171.16|172.2|170|173.49|171.29|171.81|169.61|0
1629749100000|2021-08-23 20:05:00|172.45|170.25|172.2|170|172.45|170.25|172.07|169.87|0
1629749400000|2021-08-23 20:10:00|172.07|169.87|172.06|169.86|172.19|169.99|171.94|169.74|0
1629749700000|2021-08-23 20:15:00|172.26|169.66|172|169.4|172.39|169.79|172|169.4|0
1629750000000|2021-08-23 20:20:00|172.13|169.53|171.62|169.02|172.13|169.53|171.49|168.89|0
1629750300000|2021-08-23 20:25:00|171.61|169.01|171.61|169.01|171.61|169.01|171.61|169.01|0
1629751200000|2021-08-23 20:40:00|171.55|168.95|171.61|169.01|171.74|169.14|171.55|168.95|0
1629751500000|2021-08-23 20:45:00|171.48|168.88|171.61|169.01|171.61|169.01|171.48|168.88|0
1629751800000|2021-08-23 20:50:00|171.6|169|171.47|168.87|171.6|169|171.47|168.87|0
1629752100000|2021-08-23 20:55:00|171.35|168.75|171.03|168.43|171.35|168.75|170.83|168.23|0
1629752400000|2021-08-23 21:00:00|170.94|168.34|171.15|168.55|171.15|168.55|170.94|168.34|0
1629752700000|2021-08-23 21:05:00|171.13|168.53|171.11|168.51|171.17|168.57|170.96|168.36|0
1629753000000|2021-08-23 21:10:00|171.09|168.49|171.14|168.54|171.24|168.64|171.03|168.43|0
1629753300000|2021-08-23 21:15:00|171.13|168.53|171.14|168.54|171.18|168.58|171.13|168.53|0
1629753600000|2021-08-23 21:20:00|171.05|168.45|171.03|168.43|171.05|168.45|171.03|168.43|0
1629753900000|2021-08-23 21:25:00|171.02|168.42|171.08|168.48|171.08|168.48|170.97|168.37|0
1629754200000|2021-08-23 21:30:00|171.1|168.5|171.08|168.48|171.1|168.5|171.08|168.48|0
1629754500000|2021-08-23 21:35:00|171.1|168.5|171.06|168.46|171.1|168.5|171.06|168.46|0
1629754800000|2021-08-23 21:40:00|171.07|168.47|171.07|168.47|171.07|168.47|171.07|168.47|0
1629755100000|2021-08-23 21:45:00|171.04|168.44|171.07|168.47|171.09|168.49|171.03|168.43|0
1629755400000|2021-08-23 21:50:00|170.74|168.14|170.9|168.3|171|168.4|170.74|168.14|0
1629755700000|2021-08-23 21:55:00|170.94|168.34|170.92|168.32|170.95|168.35|170.86|168.26|0
1629756000000|2021-08-23 22:00:00|171.25|168.65|171.57|168.97|171.57|168.97|170.93|168.33|0
1629756300000|2021-08-23 22:05:00|171.44|168.84|171.44|168.84|171.57|168.97|171.31|168.71|0
1629756600000|2021-08-23 22:10:00|171.31|168.71|170.8|168.2|171.31|168.71|170.67|168.07|0
1629756900000|2021-08-23 22:15:00|170.67|168.07|169.9|167.3|170.67|168.07|169.77|167.17|0
1629757200000|2021-08-23 22:20:00|170.03|167.43|170.15|167.55|170.28|167.68|169.9|167.3|0
1629757500000|2021-08-23 22:25:00|170.02|167.42|170.15|167.55|170.15|167.55|170.02|167.42|0
1629757800000|2021-08-23 22:30:00|170.02|167.42|170.02|167.42|170.09|167.49|170.02|167.42|0
1629758100000|2021-08-23 22:35:00|169.96|167.36|170.02|167.42|170.02|167.42|169.89|167.29|0
1629758400000|2021-08-23 22:40:00|169.89|167.29|170.02|167.42|170.02|167.42|169.89|167.29|0
1629758700000|2021-08-23 22:45:00|170.14|167.54|170.27|167.67|170.4|167.8|170.14|167.54|0
1629759000000|2021-08-23 22:50:00|170.14|167.54|170.14|167.54|170.27|167.67|170.14|167.54|0
1629759300000|2021-08-23 22:55:00|170.27|167.67|170.39|167.79|170.52|167.92|170.14|167.54|0
1629759600000|2021-08-23 23:00:00|170.46|167.86|170.26|167.66|170.46|167.86|170.26|167.66|0
1629759900000|2021-08-23 23:05:00|170.2|167.6|170.26|167.66|170.39|167.79|170.2|167.6|0
1629760200000|2021-08-23 23:10:00|170.13|167.53|170|167.4|170.26|167.66|170|167.4|0
1629760500000|2021-08-23 23:15:00|170.07|167.47|170.13|167.53|170.13|167.53|170|167.4|0
1629760800000|2021-08-23 23:20:00|170.19|167.59|170.25|167.65|170.32|167.72|170.13|167.53|0
1629761100000|2021-08-23 23:25:00|170.12|167.52|170.12|167.52|170.25|167.65|170.12|167.52|0
1629761400000|2021-08-23 23:30:00|170.25|167.65|170.25|167.65|170.25|167.65|170.12|167.52|0
1629761700000|2021-08-23 23:35:00|170.12|167.52|170.37|167.77|170.37|167.77|170.12|167.52|0
1629762000000|2021-08-23 23:40:00|170.25|167.65|170.24|167.64|170.37|167.77|170.12|167.52|0
1629762300000|2021-08-23 23:45:00|170.18|167.58|170.24|167.64|170.37|167.77|170.11|167.51|0
1629762600000|2021-08-23 23:50:00|170.11|167.51|170.18|167.58|170.24|167.64|170.11|167.51|0
1629762900000|2021-08-23 23:55:00|170.24|167.64|169.85|167.25|170.24|167.64|169.85|167.25|0
1629763200000|2021-08-24 00:00:00|169.73|167.13|170.11|167.51|170.24|167.64|169.6|167|0
1629763500000|2021-08-24 00:05:00|169.98|167.38|170.1|167.5|170.23|167.63|169.6|167|0
1629763800000|2021-08-24 00:10:00|169.98|167.38|170.1|167.5|170.36|167.76|169.97|167.37|0
1629764100000|2021-08-24 00:15:00|169.97|167.37|169.97|167.37|170.1|167.5|169.72|167.12|0
1629764400000|2021-08-24 00:20:00|170.1|167.5|170.42|167.82|170.48|167.88|169.97|167.37|0
1629764700000|2021-08-24 00:25:00|170.35|167.75|170.73|168.13|170.73|168.13|170.22|167.62|0
1629765000000|2021-08-24 00:30:00|170.61|168.01|170.35|167.75|170.86|168.26|170.22|167.62|0
1629765300000|2021-08-24 00:35:00|170.22|167.62|170.09|167.49|170.29|167.69|170.09|167.49|0
1629765600000|2021-08-24 00:40:00|169.96|167.36|170.09|167.49|170.09|167.49|169.9|167.3|0
1629765900000|2021-08-24 00:45:00|169.96|167.36|169.83|167.23|169.96|167.36|169.7|167.1|0
1629766200000|2021-08-24 00:50:00|169.96|167.36|169.96|167.36|170.08|167.48|169.83|167.23|0
1629766500000|2021-08-24 00:55:00|170.02|167.42|170.08|167.48|170.21|167.61|170.02|167.42|0
1629766800000|2021-08-24 01:00:00|169.95|167.35|170.08|167.48|170.08|167.48|169.83|167.23|0
1629767100000|2021-08-24 01:05:00|169.95|167.35|170.14|167.54|170.14|167.54|169.95|167.35|0
1629767400000|2021-08-24 01:10:00|170.08|167.48|170.2|167.6|170.33|167.73|170.08|167.48|0
1629767700000|2021-08-24 01:15:00|170.07|167.47|170.71|168.11|170.84|168.24|170.07|167.47|0
1629768000000|2021-08-24 01:20:00|170.65|168.05|170.33|167.73|170.71|168.11|170.33|167.73|0
1629768300000|2021-08-24 01:25:00|170.2|167.6|170.07|167.47|170.32|167.72|169.94|167.34|0
1629768600000|2021-08-24 01:30:00|169.94|167.34|170.19|167.59|170.32|167.72|169.81|167.21|0
1629768900000|2021-08-24 01:35:00|170.32|167.72|169.94|167.34|170.32|167.72|169.55|166.95|0
1629769200000|2021-08-24 01:40:00|169.87|167.27|169.55|166.95|169.94|167.34|169.42|166.82|0
1629769500000|2021-08-24 01:45:00|169.42|166.82|169.68|167.08|169.8|167.2|169.42|166.82|0
1629769800000|2021-08-24 01:50:00|169.55|166.95|169.55|166.95|169.68|167.08|169.42|166.82|0
1629770100000|2021-08-24 01:55:00|169.67|167.07|169.54|166.94|169.67|167.07|169.29|166.69|0
1629770400000|2021-08-24 02:00:00|169.42|166.82|169.8|167.2|169.99|167.39|169.42|166.82|0
1629770700000|2021-08-24 02:05:00|169.92|167.32|169.92|167.32|170.18|167.58|169.67|167.07|0
1629771000000|2021-08-24 02:10:00|169.79|167.19|169.66|167.06|170.05|167.45|169.66|167.06|0
1629771300000|2021-08-24 02:15:00|169.54|166.94|169.53|166.93|169.66|167.06|169.53|166.93|0
1629771600000|2021-08-24 02:20:00|169.41|166.81|169.53|166.93|169.66|167.06|169.41|166.81|0
1629771900000|2021-08-24 02:25:00|169.66|167.06|169.78|167.18|169.91|167.31|169.6|167|0
1629772200000|2021-08-24 02:30:00|169.91|167.31|169.78|167.18|170.04|167.44|169.66|167.06|0
1629772500000|2021-08-24 02:35:00|169.72|167.12|169.65|167.05|169.78|167.18|169.65|167.05|0
1629772800000|2021-08-24 02:40:00|169.59|166.99|169.52|166.92|169.78|167.18|169.52|166.92|0
1629773100000|2021-08-24 02:45:00|169.65|167.05|169.9|167.3|169.9|167.3|169.65|167.05|0
1629773400000|2021-08-24 02:50:00|170.03|167.43|169.9|167.3|170.03|167.43|169.77|167.17|0
1629773700000|2021-08-24 02:55:00|169.77|167.17|170.28|167.68|170.28|167.68|169.77|167.17|0
1629774000000|2021-08-24 03:00:00|170.35|167.75|170.28|167.68|170.41|167.81|170.15|167.55|0
1629774300000|2021-08-24 03:05:00|170.22|167.62|170.28|167.68|170.41|167.81|170.15|167.55|0
1629774600000|2021-08-24 03:10:00|170.15|167.55|170.27|167.67|170.4|167.8|170.15|167.55|0
1629774900000|2021-08-24 03:15:00|170.21|167.61|170.14|167.54|170.27|167.67|170.02|167.42|0
1629775200000|2021-08-24 03:20:00|170.02|167.42|170.27|167.67|170.27|167.67|170.02|167.42|0
1629775500000|2021-08-24 03:25:00|170.14|167.54|170.01|167.41|170.27|167.67|170.01|167.41|0
1629775800000|2021-08-24 03:30:00|170.14|167.54|169.75|167.15|170.14|167.54|169.75|167.15|0
1629776100000|2021-08-24 03:35:00|169.88|167.28|169.88|167.28|169.88|167.28|169.88|167.28|0
1629776400000|2021-08-24 03:40:00|170.01|167.41|170|167.4|170.13|167.53|169.88|167.28|0
1629776700000|2021-08-24 03:45:00|170.13|167.53|170.13|167.53|170.13|167.53|170|167.4|0
1629777000000|2021-08-24 03:50:00|170.26|167.66|170.13|167.53|170.26|167.66|170.13|167.53|0
1629777300000|2021-08-24 03:55:00|170.26|167.66|170|167.4|170.26|167.66|170|167.4|0
1629777600000|2021-08-24 04:00:00|170.13|167.53|170|167.4|170.13|167.53|169.87|167.27|0
1629777900000|2021-08-24 04:05:00|169.99|167.39|170.12|167.52|170.12|167.52|169.99|167.39|0
1629778500000|2021-08-24 04:15:00|169.99|167.39|169.86|167.26|169.99|167.39|169.86|167.26|0
1629778800000|2021-08-24 04:20:00|169.99|167.39|169.99|167.39|169.99|167.39|169.99|167.39|0
1629779100000|2021-08-24 04:25:00|169.98|167.38|169.98|167.38|169.98|167.38|169.98|167.38|0
1629779400000|2021-08-24 04:30:00|169.92|167.32|169.73|167.13|169.92|167.32|169.73|167.13|0
1629779700000|2021-08-24 04:35:00|169.85|167.25|169.85|167.25|169.85|167.25|169.85|167.25|0
1629780000000|2021-08-24 04:40:00|169.98|167.38|169.98|167.38|169.98|167.38|169.85|167.25|0
1629780300000|2021-08-24 04:45:00|169.85|167.25|169.97|167.37|170.1|167.5|169.85|167.25|0
1629780600000|2021-08-24 04:50:00|169.85|167.25|169.97|167.37|169.97|167.37|169.85|167.25|0
1629780900000|2021-08-24 04:55:00|169.84|167.24|169.97|167.37|169.97|167.37|169.84|167.24|0
1629781200000|2021-08-24 05:00:00|169.84|167.24|169.97|167.37|169.97|167.37|169.84|167.24|0
1629781500000|2021-08-24 05:05:00|169.84|167.24|169.58|166.98|169.84|167.24|169.58|166.98|0
1629781800000|2021-08-24 05:10:00|169.71|167.11|169.58|166.98|169.84|167.24|169.58|166.98|0
1629782100000|2021-08-24 05:15:00|169.71|167.11|169.96|167.36|169.96|167.36|169.58|166.98|0
1629782400000|2021-08-24 05:20:00|169.9|167.3|169.96|167.36|169.96|167.36|169.7|167.1|0
1629782700000|2021-08-24 05:25:00|169.83|167.23|169.7|167.1|169.83|167.23|169.45|166.85|0
1629783000000|2021-08-24 05:30:00|169.57|166.97|169.57|166.97|169.83|167.23|169.57|166.97|0
1629783300000|2021-08-24 05:35:00|169.44|166.84|169.44|166.84|169.57|166.97|169.19|166.59|0
1629783600000|2021-08-24 05:40:00|169.31|166.71|169.18|166.58|169.31|166.71|169.06|166.46|0
1629783900000|2021-08-24 05:45:00|169.12|166.52|168.8|166.2|169.18|166.58|168.68|166.08|0
1629784200000|2021-08-24 05:50:00|168.93|166.33|169.18|166.58|169.56|166.96|168.67|166.07|0
1629784500000|2021-08-24 05:55:00|169.05|166.45|168.92|166.32|169.31|166.71|168.92|166.32|0
1629784800000|2021-08-24 06:00:00|168.8|166.2|169.18|166.58|169.18|166.58|168.67|166.07|0
1629785100000|2021-08-24 06:05:00|169.17|166.57|169.05|166.45|169.3|166.7|168.79|166.19|0
1629785400000|2021-08-24 06:10:00|169.17|166.57|169.17|166.57|169.24|166.64|169.04|166.44|0
1629785700000|2021-08-24 06:15:00|169.04|166.44|168.91|166.31|169.3|166.7|168.91|166.31|0
1629786000000|2021-08-24 06:20:00|169.04|166.44|169.04|166.44|169.04|166.44|168.79|166.19|0
1629786300000|2021-08-24 06:25:00|169.17|166.57|169.04|166.44|169.17|166.57|168.78|166.18|0
1629786600000|2021-08-24 06:30:00|169.16|166.56|167.89|165.29|169.16|166.56|167.77|165.17|0
1629786900000|2021-08-24 06:35:00|168.02|165.42|166.5|163.9|168.02|165.42|165.37|162.77|0
1629787200000|2021-08-24 06:40:00|166.63|164.03|166.62|164.02|167.26|164.66|166.62|164.02|0
1629787500000|2021-08-24 06:45:00|166.75|164.15|166.12|163.52|166.75|164.15|166.12|163.52|0
1629787800000|2021-08-24 06:50:00|166.06|163.46|165.61|163.01|166.24|163.64|165.49|162.89|0
1629788100000|2021-08-24 06:55:00|165.55|162.95|165.49|162.89|165.86|163.26|165.36|162.76|0
1629788400000|2021-08-24 07:00:00|165.61|163.01|166.87|164.27|167.5|164.9|165.61|163.01|0
1629788700000|2021-08-24 07:05:00|166.54|164.34|166.86|164.66|167.04|164.84|166.16|163.96|0
1629789000000|2021-08-24 07:10:00|166.92|164.72|167.17|164.97|167.17|164.97|166.41|164.21|0
1629789300000|2021-08-24 07:15:00|167.29|165.09|167.04|164.84|168.05|165.85|166.79|164.59|0
1629789600000|2021-08-24 07:20:00|166.91|164.71|167.29|165.09|167.54|165.34|166.66|164.46|0
1629789900000|2021-08-24 07:25:00|167.42|165.22|167.29|165.09|167.42|165.22|166.53|164.33|0
1629790200000|2021-08-24 07:30:00|167.16|164.96|167.54|165.34|167.67|165.47|166.91|164.71|0
1629790500000|2021-08-24 07:35:00|167.66|165.46|167.28|165.08|167.79|165.59|166.78|164.58|0
1629790800000|2021-08-24 07:40:00|167.16|164.96|167.53|165.33|167.66|165.46|167.16|164.96|0
1629791100000|2021-08-24 07:45:00|167.66|165.46|167.4|165.2|167.79|165.59|167.28|165.08|0
1629791400000|2021-08-24 07:50:00|167.53|165.33|168.03|165.83|168.04|165.84|167.53|165.33|0
1629791700000|2021-08-24 07:55:00|167.91|165.71|168.03|165.83|168.54|166.34|167.78|165.58|0
1629792000000|2021-08-24 08:00:00|168.16|165.96|168.73|166.53|168.86|166.66|168.03|165.83|0
1629792300000|2021-08-24 08:05:00|168.86|166.66|168.22|166.02|168.99|166.79|167.84|165.64|0
1629792600000|2021-08-24 08:10:00|168.35|166.15|168.6|166.4|168.6|166.4|167.84|165.64|0
1629792900000|2021-08-24 08:15:00|168.73|166.53|168.6|166.4|168.98|166.78|168.22|166.02|0
1629793200000|2021-08-24 08:20:00|168.73|166.53|168.47|166.27|168.73|166.53|168.22|166.02|0
1629793500000|2021-08-24 08:25:00|168.34|166.14|168.47|166.27|168.98|166.78|168.34|166.14|0
1629793800000|2021-08-24 08:30:00|168.59|166.39|168.85|166.65|168.97|166.77|168.47|166.27|0
1629794100000|2021-08-24 08:35:00|168.84|166.64|169.35|167.15|169.73|167.53|168.59|166.39|0
1629794400000|2021-08-24 08:40:00|169.22|167.02|168.84|166.64|169.22|167.02|168.59|166.39|0
1629794700000|2021-08-24 08:45:00|168.78|166.58|168.84|166.64|168.97|166.77|168.46|166.26|0
1629795000000|2021-08-24 08:50:00|168.97|166.77|168.84|166.64|168.97|166.77|168.71|166.51|0
1629795300000|2021-08-24 08:55:00|168.96|166.76|169.09|166.89|169.21|167.01|168.84|166.64|0
1629795600000|2021-08-24 09:00:00|169.21|167.01|169.47|167.27|169.59|167.39|169.09|166.89|0
1629795900000|2021-08-24 09:05:00|169.53|167.33|169.46|167.26|169.85|167.65|169.34|167.14|0
1629796200000|2021-08-24 09:10:00|169.34|167.14|169.08|166.88|169.46|167.26|168.7|166.5|0
1629796500000|2021-08-24 09:15:00|169.02|166.82|169.08|166.88|169.33|167.13|168.95|166.75|0
1629796800000|2021-08-24 09:20:00|169.14|166.94|169.08|166.88|169.2|167|168.82|166.62|0
1629797100000|2021-08-24 09:25:00|169.2|167|169.71|167.51|169.71|167.51|168.95|166.75|0
1629797400000|2021-08-24 09:30:00|169.78|167.58|169.58|167.38|169.9|167.7|169.33|167.13|0
1629797700000|2021-08-24 09:35:00|169.71|167.51|170.6|168.4|170.73|168.53|169.58|167.38|0
1629798000000|2021-08-24 09:40:00|170.47|168.27|170.98|168.78|171.24|169.04|170.47|168.27|0
1629798300000|2021-08-24 09:45:00|170.85|168.65|170.72|168.52|170.98|168.78|170.34|168.14|0
1629798600000|2021-08-24 09:50:00|170.85|168.65|170.72|168.52|170.98|168.78|170.59|168.39|0
1629798900000|2021-08-24 09:55:00|170.66|168.46|171.48|169.28|171.74|169.54|170.59|168.39|0
1629799200000|2021-08-24 10:00:00|171.36|169.16|170.97|168.77|171.74|169.54|170.97|168.77|0
1629799500000|2021-08-24 10:05:00|171.1|168.9|170.58|168.38|171.22|169.02|170.46|168.26|0
1629799800000|2021-08-24 10:10:00|170.84|168.64|170.58|168.38|170.97|168.77|170.2|168|0
1629800100000|2021-08-24 10:15:00|170.71|168.51|170.83|168.63|171.22|169.02|170.58|168.38|0
1629800400000|2021-08-24 10:20:00|170.71|168.51|170.96|168.76|171.09|168.89|170.58|168.38|0
1629800700000|2021-08-24 10:25:00|171.03|168.83|170.32|168.12|171.03|168.83|169.94|167.74|0
1629801000000|2021-08-24 10:30:00|170.19|167.99|169.93|167.73|170.32|168.12|169.93|167.73|0
1629801300000|2021-08-24 10:35:00|170|167.8|170.31|168.11|170.38|168.18|169.81|167.61|0
1629801600000|2021-08-24 10:40:00|170.19|167.99|169.8|167.6|170.19|167.99|169.55|167.35|0
1629801900000|2021-08-24 10:45:00|169.67|167.47|169.8|167.6|169.8|167.6|169.55|167.35|0
1629802200000|2021-08-24 10:50:00|169.93|167.73|169.8|167.6|169.93|167.73|169.54|167.34|0
1629802500000|2021-08-24 10:55:00|169.67|167.47|169.22|167.02|169.92|167.72|169.16|166.96|0
1629802800000|2021-08-24 11:00:00|169.29|167.09|170.05|167.85|170.05|167.85|169.03|166.83|0
1629803100000|2021-08-24 11:05:00|169.92|167.72|170.04|167.84|170.04|167.84|169.54|167.34|0
1629803400000|2021-08-24 11:10:00|170.17|167.97|169.91|167.71|170.17|167.97|169.66|167.46|0
1629803700000|2021-08-24 11:15:00|169.79|167.59|169.66|167.46|170.04|167.84|169.4|167.2|0
1629804000000|2021-08-24 11:20:00|169.78|167.58|170.1|167.9|170.29|168.09|169.66|167.46|0
1629804300000|2021-08-24 11:25:00|170.17|167.97|169.78|167.58|170.17|167.97|169.78|167.58|0
1629804600000|2021-08-24 11:30:00|169.65|167.45|170.67|168.47|170.67|168.47|169.65|167.45|0
1629804900000|2021-08-24 11:35:00|170.29|168.09|170.8|168.6|170.8|168.6|169.9|167.7|0
1629805200000|2021-08-24 11:40:00|170.92|168.72|170.41|168.21|170.92|168.72|170.28|168.08|0
1629805500000|2021-08-24 11:45:00|170.28|168.08|170.92|168.72|170.92|168.72|170.28|168.08|0
1629805800000|2021-08-24 11:50:00|170.79|168.59|171.05|168.85|171.3|169.1|170.54|168.34|0
1629806100000|2021-08-24 11:55:00|171.17|168.97|171.04|168.84|171.17|168.97|170.4|168.2|0
1629806400000|2021-08-24 12:00:00|170.98|168.78|171.43|169.23|171.43|169.23|170.53|168.33|0
1629806700000|2021-08-24 12:05:00|171.3|169.1|171.17|168.97|171.3|169.1|170.91|168.71|0
1629807000000|2021-08-24 12:10:00|171.04|168.84|171.04|168.84|171.17|168.97|170.91|168.71|0
1629807300000|2021-08-24 12:15:00|171.1|168.9|171.16|168.96|171.16|168.96|170.52|168.32|0
1629807600000|2021-08-24 12:20:00|171.03|168.83|172.44|170.24|172.83|170.63|171.03|168.83|0
1629807900000|2021-08-24 12:25:00|172.31|170.11|171.8|169.6|172.31|170.11|171.54|169.34|0
1629808200000|2021-08-24 12:30:00|171.93|169.73|172.05|169.85|172.44|170.24|171.8|169.6|0
1629808500000|2021-08-24 12:35:00|172.18|169.98|173.08|170.88|173.34|171.14|172.05|169.85|0
1629808800000|2021-08-24 12:40:00|173.21|171.01|173.08|170.88|173.21|171.01|172.56|170.36|0
1629809100000|2021-08-24 12:45:00|173.21|171.01|173.21|171.01|173.21|171.01|172.56|170.36|0
1629809400000|2021-08-24 12:50:00|173.08|170.88|172.69|170.49|173.21|171.01|172.43|170.23|0
1629809700000|2021-08-24 12:55:00|172.75|170.55|172.3|170.1|172.82|170.62|172.04|169.84|0
1629810000000|2021-08-24 13:00:00|172.17|169.97|171.27|169.07|172.17|169.97|171.01|168.81|0
1629810300000|2021-08-24 13:05:00|171.14|168.94|170.75|168.55|171.27|169.07|170.5|168.3|0
1629810600000|2021-08-24 13:10:00|171.01|168.81|170.88|168.68|171.14|168.94|170.63|168.43|0
1629810900000|2021-08-24 13:15:00|170.75|168.55|170.62|168.42|171.14|168.94|170.49|168.29|0
1629811200000|2021-08-24 13:20:00|170.75|168.55|170.88|168.68|170.88|168.68|170.49|168.29|0
1629811500000|2021-08-24 13:25:00|170.75|168.55|170.36|168.16|170.75|168.55|169.72|167.52|0
1629811800000|2021-08-24 13:30:00|170.23|168.03|172.41|170.21|172.41|170.21|169.98|167.78|0
1629812100000|2021-08-24 13:35:00|172.54|170.34|171|168.8|172.93|170.73|170.04|167.84|0
1629812400000|2021-08-24 13:40:00|170.87|168.67|170.17|167.97|171.38|169.18|170.1|167.9|0
1629812700000|2021-08-24 13:45:00|170.1|167.9|169.59|167.39|170.99|168.79|169.46|167.26|0
1629813000000|2021-08-24 13:50:00|169.46|167.26|170.35|168.15|170.48|168.28|169.2|167|0
1629813300000|2021-08-24 13:55:00|170.22|168.02|169.97|167.77|170.61|168.41|169.08|166.88|0
1629813600000|2021-08-24 14:00:00|170.35|168.15|169.65|167.45|170.86|168.66|169.07|166.87|0
1629813900000|2021-08-24 14:05:00|169.84|167.64|169.58|167.38|170.86|168.66|169.32|167.12|0
1629814200000|2021-08-24 14:10:00|169.71|167.51|169.58|167.38|169.96|167.76|168.94|166.74|0
1629814500000|2021-08-24 14:15:00|169.45|167.25|168.18|165.98|169.45|167.25|168.18|165.98|0
1629814800000|2021-08-24 14:20:00|168.3|166.1|168.94|166.74|169.19|166.99|168.18|165.98|0
1629815100000|2021-08-24 14:25:00|168.81|166.61|168.17|165.97|168.93|166.73|168.17|165.97|0
1629815400000|2021-08-24 14:30:00|168.3|166.1|168.8|166.6|169.19|166.99|168.17|165.97|0
1629815700000|2021-08-24 14:35:00|168.68|166.48|168.29|166.09|168.8|166.6|168.17|165.97|0
1629816000000|2021-08-24 14:40:00|168.17|165.97|168.42|166.22|168.67|166.47|168.17|165.97|0
1629816300000|2021-08-24 14:45:00|168.29|166.09|168.29|166.09|168.8|166.6|168.16|165.96|0
1629816600000|2021-08-24 14:50:00|168.16|165.96|168.54|166.34|168.92|166.72|167.66|165.46|0
1629816900000|2021-08-24 14:55:00|168.79|166.59|168.92|166.72|169.43|167.23|168.54|166.34|0
1629817200000|2021-08-24 15:00:00|169.05|166.85|169.43|167.23|169.68|167.48|168.54|166.34|0
1629817500000|2021-08-24 15:05:00|169.3|167.1|168.91|166.71|169.43|167.23|168.66|166.46|0
1629817800000|2021-08-24 15:10:00|168.79|166.59|168.53|166.33|169.17|166.97|168.4|166.2|0
1629818100000|2021-08-24 15:15:00|168.4|166.2|168.53|166.33|168.91|166.71|168.15|165.95|0
1629818400000|2021-08-24 15:20:00|168.4|166.2|168.4|166.2|168.53|166.33|168.02|165.82|0
1629818700000|2021-08-24 15:25:00|168.53|166.33|170.05|167.85|170.05|167.85|168.53|166.33|0
1629819000000|2021-08-24 15:30:00|170.31|168.11|171.07|168.87|171.2|169|170.18|167.98|0
1629819300000|2021-08-24 15:35:00|170.94|168.74|170.3|168.1|170.94|168.74|169.79|167.59|0
1629819600000|2021-08-24 15:40:00|170.43|168.23|170.3|168.1|170.94|168.74|170.17|167.97|0
1629819900000|2021-08-24 15:45:00|170.43|168.23|170.55|168.35|170.81|168.61|169.92|167.72|0
1629820200000|2021-08-24 15:50:00|170.42|168.22|169.91|167.71|170.55|168.35|169.91|167.71|0
1629820500000|2021-08-24 15:55:00|169.98|167.78|169.78|167.58|170.17|167.97|169.53|167.33|0
1629820800000|2021-08-24 16:00:00|169.91|167.71|170.42|168.22|170.93|168.73|169.78|167.58|0
1629821100000|2021-08-24 16:05:00|170.29|168.09|171.16|168.96|171.55|169.35|170.29|168.09|0
1629821400000|2021-08-24 16:10:00|171.29|169.09|171.41|169.21|171.41|169.21|170.9|168.7|0
1629821700000|2021-08-24 16:15:00|171.29|169.09|171.67|169.47|172.18|169.98|171.29|169.09|0
1629822000000|2021-08-24 16:20:00|171.79|169.59|172.05|169.85|172.3|170.1|171.67|169.47|0
1629822300000|2021-08-24 16:25:00|172.11|169.91|172.56|170.36|172.69|170.49|172.05|169.85|0
1629822600000|2021-08-24 16:30:00|172.62|170.42|172.04|169.84|172.94|170.74|171.92|169.72|0
1629822900000|2021-08-24 16:35:00|171.92|169.72|171.85|169.65|172.43|170.23|171.66|169.46|0
1629823200000|2021-08-24 16:40:00|171.91|169.71|171.4|169.2|172.04|169.84|171.27|169.07|0
1629823500000|2021-08-24 16:45:00|171.53|169.33|171.52|169.32|171.65|169.45|171.14|168.94|0
1629823800000|2021-08-24 16:50:00|171.4|169.2|171.39|169.19|171.65|169.45|171.39|169.19|0
1629824100000|2021-08-24 16:55:00|171.52|169.32|171.26|169.06|171.65|169.45|171.26|169.06|0
1629824400000|2021-08-24 17:00:00|171.14|168.94|170.62|168.42|171.26|169.06|170.5|168.3|0
1629824700000|2021-08-24 17:05:00|170.5|168.3|170.62|168.42|171.01|168.81|170.5|168.3|0
1629825000000|2021-08-24 17:10:00|170.75|168.55|170.87|168.67|170.88|168.68|170.62|168.42|0
1629825300000|2021-08-24 17:15:00|170.75|168.55|170.62|168.42|170.87|168.67|170.49|168.29|0
1629825600000|2021-08-24 17:20:00|170.75|168.55|170.74|168.54|170.87|168.67|170.62|168.42|0
1629825900000|2021-08-24 17:25:00|170.87|168.67|170.87|168.67|171.25|169.05|170.74|168.54|0
1629826200000|2021-08-24 17:30:00|170.74|168.54|170.36|168.16|170.74|168.54|170.36|168.16|0
1629826500000|2021-08-24 17:35:00|170.48|168.28|169.97|167.77|170.48|168.28|169.85|167.65|0
1629826800000|2021-08-24 17:40:00|169.85|167.65|169.84|167.64|169.97|167.77|169.46|167.26|0
1629827100000|2021-08-24 17:45:00|169.72|167.52|169.71|167.51|169.97|167.77|169.59|167.39|0
1629827400000|2021-08-24 17:50:00|169.84|167.64|169.46|167.26|170.22|168.02|169.46|167.26|0
1629827700000|2021-08-24 17:55:00|169.33|167.13|169.71|167.51|169.71|167.51|169.33|167.13|0
1629828000000|2021-08-24 18:00:00|169.58|167.38|169.45|167.25|169.71|167.51|169.2|167|0
1629828300000|2021-08-24 18:05:00|169.39|167.19|168.45|166.25|169.83|167.63|168.2|166|0
1629828600000|2021-08-24 18:10:00|168.32|166.12|168.07|165.87|168.45|166.25|168.07|165.87|0
1629828900000|2021-08-24 18:15:00|168.19|165.99|168.06|165.86|168.32|166.12|167.94|165.74|0
1629829200000|2021-08-24 18:20:00|168.19|165.99|168.06|165.86|168.44|166.24|167.94|165.74|0
1629829500000|2021-08-24 18:25:00|167.94|165.74|168.31|166.11|168.44|166.24|167.94|165.74|0
1629829800000|2021-08-24 18:30:00|168.44|166.24|167.93|165.73|168.44|166.24|167.93|165.73|0
1629830100000|2021-08-24 18:35:00|168.06|165.86|168.31|166.11|168.56|166.36|168.06|165.86|0
1629830400000|2021-08-24 18:40:00|168.18|165.98|168.05|165.85|168.31|166.11|168.05|165.85|0
1629830700000|2021-08-24 18:45:00|168.18|165.98|167.67|165.47|168.18|165.98|167.67|165.47|0
1629831000000|2021-08-24 18:50:00|167.54|165.34|167.54|165.34|167.92|165.72|167.54|165.34|0
1629831300000|2021-08-24 18:55:00|167.42|165.22|167.41|165.21|167.79|165.59|167.41|165.21|0
1629831600000|2021-08-24 19:00:00|167.54|165.34|167.54|165.34|167.54|165.34|167.29|165.09|0
1629831900000|2021-08-24 19:05:00|167.66|165.46|167.91|165.71|168.17|165.97|167.54|165.34|0
1629832200000|2021-08-24 19:10:00|167.85|165.65|167.79|165.59|168.04|165.84|167.53|165.33|0
1629832500000|2021-08-24 19:15:00|167.91|165.71|167.53|165.33|167.91|165.71|167.15|164.95|0
1629832800000|2021-08-24 19:20:00|167.66|165.46|167.78|165.58|167.85|165.65|167.4|165.2|0
1629833100000|2021-08-24 19:25:00|167.65|165.45|167.53|165.33|168.03|165.83|167.4|165.2|0
1629833400000|2021-08-24 19:30:00|167.65|165.45|168.16|165.96|168.54|166.34|167.53|165.33|0
1629833700000|2021-08-24 19:35:00|168.28|166.08|169.17|166.97|169.17|166.97|168.28|166.08|0
1629834000000|2021-08-24 19:40:00|169.11|166.91|169.42|167.22|169.55|167.35|168.79|166.59|0
1629834300000|2021-08-24 19:45:00|169.36|167.16|169.8|167.6|169.93|167.73|169.17|166.97|0
1629834600000|2021-08-24 19:50:00|170.06|167.86|170.82|168.62|170.95|168.75|169.8|167.6|0
1629834900000|2021-08-24 19:55:00|170.69|168.49|170.02|167.82|171.21|169.01|169.89|167.69|0
1629835200000|2021-08-24 20:00:00|169.76|167.56|169.76|167.56|169.76|167.56|169.25|167.05|0
1629835500000|2021-08-24 20:05:00|169.63|167.43|169.63|167.43|169.63|167.43|169.37|167.17|0
1629835800000|2021-08-24 20:10:00|169.75|167.55|170.26|168.06|170.27|168.07|169.75|167.55|0
1629836100000|2021-08-24 20:15:00|170.34|167.74|169.69|167.09|170.46|167.86|169.63|167.03|0
1629836400000|2021-08-24 20:20:00|169.57|166.97|169.44|166.84|169.69|167.09|169.44|166.84|0
1629836700000|2021-08-24 20:25:00|169.31|166.71|169.18|166.58|169.38|166.78|169.05|166.45|0
1629837000000|2021-08-24 20:30:00|169.31|166.71|169.56|166.96|169.56|166.96|169.18|166.58|0
1629837300000|2021-08-24 20:35:00|169.43|166.83|170.07|167.47|170.07|167.47|169.43|166.83|0
1629837600000|2021-08-24 20:40:00|169.94|167.34|169.56|166.96|169.94|167.34|169.56|166.96|0
1629837900000|2021-08-24 20:45:00|169.43|166.83|169.94|167.34|170.06|167.46|169.3|166.7|0
1629838200000|2021-08-24 20:50:00|169.81|167.21|169.3|166.7|169.81|167.21|169.3|166.7|0
1629838500000|2021-08-24 20:55:00|169.36|166.76|169.36|166.76|169.36|166.76|169.04|166.44|0
1629838800000|2021-08-24 21:00:00|169.32|166.72|169.39|166.79|169.56|166.96|169.25|166.65|0
1629839100000|2021-08-24 21:05:00|169.44|166.84|169.44|166.84|169.44|166.84|169.44|166.84|0
1629839400000|2021-08-24 21:10:00|169.39|166.79|169.14|166.54|169.39|166.79|169.13|166.53|0
1629839700000|2021-08-24 21:15:00|169.28|166.68|168.94|166.34|169.28|166.68|168.94|166.34|0
1629840000000|2021-08-24 21:20:00|169.08|166.48|168.86|166.26|169.08|166.48|168.86|166.26|0
1629840300000|2021-08-24 21:25:00|169.03|166.43|169.08|166.48|169.12|166.52|169.03|166.43|0
1629840600000|2021-08-24 21:30:00|169.1|166.5|168.86|166.26|169.1|166.5|168.86|166.26|0
1629840900000|2021-08-24 21:35:00|168.95|166.35|169.03|166.43|169.03|166.43|168.78|166.18|0
1629841200000|2021-08-24 21:40:00|169.01|166.41|168.97|166.37|169.02|166.42|168.89|166.29|0
1629841500000|2021-08-24 21:45:00|168.91|166.31|168.92|166.32|168.98|166.38|168.91|166.31|0
1629841800000|2021-08-24 21:50:00|168.98|166.38|168.98|166.38|169|166.4|168.96|166.36|0
1629842100000|2021-08-24 21:55:00|169|166.4|168.92|166.32|169.02|166.42|168.9|166.3|0
1629842400000|2021-08-24 22:00:00|169.2|166.6|169.33|166.73|169.59|166.99|169.01|166.41|0
1629842700000|2021-08-24 22:05:00|169.26|166.66|169.39|166.79|169.39|166.79|169.26|166.66|0
1629843000000|2021-08-24 22:10:00|169.26|166.66|169.26|166.66|169.39|166.79|169.26|166.66|0
1629843300000|2021-08-24 22:15:00|169.38|166.78|169.26|166.66|169.38|166.78|169.26|166.66|0
1629843600000|2021-08-24 22:20:00|169.38|166.78|169.38|166.78|169.38|166.78|169.25|166.65|0
1629843900000|2021-08-24 22:25:00|169.32|166.72|169.25|166.65|169.32|166.72|169.25|166.65|0
1629844200000|2021-08-24 22:30:00|169.12|166.52|169.12|166.52|169.38|166.78|169.12|166.52|0
1629844500000|2021-08-24 22:35:00|169.25|166.65|169.12|166.52|169.25|166.65|169.12|166.52|0
1629844800000|2021-08-24 22:40:00|168.99|166.39|169.12|166.52|169.12|166.52|168.99|166.39|0
1629845100000|2021-08-24 22:45:00|168.99|166.39|169.12|166.52|169.12|166.52|168.99|166.39|0
1629845400000|2021-08-24 22:50:00|169.18|166.58|169.37|166.77|169.37|166.77|169.18|166.58|0
1629845700000|2021-08-24 22:55:00|169.49|166.89|169.75|167.15|169.75|167.15|169.49|166.89|0
1629846000000|2021-08-24 23:00:00|169.69|167.09|170|167.4|170|167.4|169.49|166.89|0
1629846300000|2021-08-24 23:05:00|170.13|167.53|170.25|167.65|170.38|167.78|170|167.4|0
1629846600000|2021-08-24 23:10:00|170.12|167.52|170.12|167.52|170.12|167.52|170.12|167.52|0
1629846900000|2021-08-24 23:15:00|170.25|167.65|170.63|168.03|170.63|168.03|170.25|167.65|0
1629847200000|2021-08-24 23:20:00|170.51|167.91|170.63|168.03|170.76|168.16|170.51|167.91|0
1629847500000|2021-08-24 23:25:00|170.7|168.1|170.63|168.03|170.89|168.29|170.63|168.03|0
1629847800000|2021-08-24 23:30:00|170.76|168.16|170.5|167.9|170.89|168.29|170.44|167.84|0
1629848100000|2021-08-24 23:35:00|170.44|167.84|170.24|167.64|170.5|167.9|170.24|167.64|0
1629848400000|2021-08-24 23:40:00|170.11|167.51|170.37|167.77|170.37|167.77|170.11|167.51|0
1629848700000|2021-08-24 23:45:00|170.43|167.83|171|168.4|171.26|168.66|170.43|167.83|0
1629849000000|2021-08-24 23:50:00|170.75|168.15|170.62|168.02|170.75|168.15|170.36|167.76|0
1629849300000|2021-08-24 23:55:00|170.75|168.15|170.36|167.76|170.87|168.27|170.23|167.63|0
1629849600000|2021-08-25 00:00:00|170.49|167.89|169.33|166.73|170.49|167.89|169.21|166.61|0
1629849900000|2021-08-25 00:05:00|169.21|166.61|169.53|166.93|169.72|167.12|168.44|165.84|0
1629850200000|2021-08-25 00:10:00|169.46|166.86|169.46|166.86|169.59|166.99|169.2|166.6|0
1629850500000|2021-08-25 00:15:00|169.4|166.8|169.46|166.86|169.84|167.24|168.82|166.22|0
1629850800000|2021-08-25 00:20:00|169.58|166.98|169.2|166.6|169.96|167.36|169.2|166.6|0
1629851100000|2021-08-25 00:25:00|169.33|166.73|169.58|166.98|169.58|166.98|169.2|166.6|0
1629851400000|2021-08-25 00:30:00|169.71|167.11|169.96|167.36|170.22|167.62|169.71|167.11|0
1629851700000|2021-08-25 00:35:00|169.83|167.23|170.08|167.48|170.21|167.61|169.83|167.23|0
1629852000000|2021-08-25 00:40:00|170.21|167.61|170.34|167.74|170.47|167.87|170.08|167.48|0
1629852300000|2021-08-25 00:45:00|170.21|167.61|170.08|167.48|170.21|167.61|169.83|167.23|0
1629852600000|2021-08-25 00:50:00|170.15|167.55|170.08|167.48|170.21|167.61|169.95|167.35|0
1629852900000|2021-08-25 00:55:00|170.14|167.54|170.33|167.73|170.46|167.86|170.08|167.48|0
1629853200000|2021-08-25 01:00:00|170.46|167.86|170.58|167.98|170.97|168.37|170.33|167.73|0
1629853500000|2021-08-25 01:05:00|170.46|167.86|170.84|168.24|170.84|168.24|170.33|167.73|0
1629853800000|2021-08-25 01:10:00|170.71|168.11|170.58|167.98|170.84|168.24|170.45|167.85|0
1629854100000|2021-08-25 01:15:00|170.45|167.85|170.19|167.59|170.45|167.85|169.81|167.21|0
1629854400000|2021-08-25 01:20:00|170.07|167.47|170.32|167.72|170.32|167.72|169.81|167.21|0
1629854700000|2021-08-25 01:25:00|170.26|167.66|170.45|167.85|170.57|167.97|170.06|167.46|0
1629855000000|2021-08-25 01:30:00|170.32|167.72|169.93|167.33|170.7|168.1|169.93|167.33|0
1629855300000|2021-08-25 01:35:00|170.06|167.46|170.06|167.46|170.44|167.84|169.93|167.33|0
1629855600000|2021-08-25 01:40:00|170.18|167.58|170.05|167.45|170.18|167.58|169.8|167.2|0
1629855900000|2021-08-25 01:45:00|169.93|167.33|170.31|167.71|170.44|167.84|169.8|167.2|0
1629856200000|2021-08-25 01:50:00|170.18|167.58|170.43|167.83|170.69|168.09|170.18|167.58|0
1629856500000|2021-08-25 01:55:00|170.56|167.96|170.69|168.09|170.82|168.22|170.3|167.7|0
1629856800000|2021-08-25 02:00:00|170.82|168.22|170.3|167.7|170.82|168.22|170.3|167.7|0
1629857100000|2021-08-25 02:05:00|170.17|167.57|170.43|167.83|170.43|167.83|170.17|167.57|0
1629857400000|2021-08-25 02:10:00|170.3|167.7|170.42|167.82|170.55|167.95|170.17|167.57|0
1629857700000|2021-08-25 02:15:00|170.49|167.89|170.93|168.33|170.93|168.33|170.42|167.82|0
1629858000000|2021-08-25 02:20:00|171.06|168.46|172.35|169.75|172.35|169.75|170.81|168.21|0
1629858300000|2021-08-25 02:25:00|172.22|169.62|172.22|169.62|172.35|169.75|171.57|168.97|0
1629858600000|2021-08-25 02:30:00|172.35|169.75|171.57|168.97|172.35|169.75|171.44|168.84|0
1629858900000|2021-08-25 02:35:00|171.7|169.1|171.57|168.97|171.7|169.1|171.44|168.84|0
1629859200000|2021-08-25 02:40:00|171.51|168.91|171.82|169.22|171.95|169.35|171.51|168.91|0
1629859500000|2021-08-25 02:45:00|171.69|169.09|171.76|169.16|171.82|169.22|171.56|168.96|0
1629859800000|2021-08-25 02:50:00|171.69|169.09|171.82|169.22|171.95|169.35|171.69|169.09|0
1629860100000|2021-08-25 02:55:00|171.95|169.35|171.69|169.09|171.95|169.35|171.56|168.96|0
1629860400000|2021-08-25 03:00:00|171.82|169.22|172.46|169.86|172.98|170.38|171.82|169.22|0
1629860700000|2021-08-25 03:05:00|172.4|169.8|171.94|169.34|172.46|169.86|171.94|169.34|0
1629861000000|2021-08-25 03:10:00|171.81|169.21|171.81|169.21|172.07|169.47|171.68|169.08|0
1629861300000|2021-08-25 03:15:00|171.94|169.34|171.68|169.08|171.94|169.34|171.55|168.95|0
1629861600000|2021-08-25 03:20:00|171.62|169.02|171.8|169.2|171.93|169.33|171.55|168.95|0
1629861900000|2021-08-25 03:25:00|171.93|169.33|171.93|169.33|172.06|169.46|171.8|169.2|0
1629862200000|2021-08-25 03:30:00|171.87|169.27|171.28|168.68|171.87|169.27|171.28|168.68|0
1629862500000|2021-08-25 03:35:00|171.16|168.56|171.41|168.81|171.54|168.94|171.16|168.56|0
1629862800000|2021-08-25 03:40:00|171.54|168.94|171.54|168.94|171.6|169|171.28|168.68|0
1629863100000|2021-08-25 03:45:00|171.48|168.88|171.28|168.68|171.48|168.88|171.15|168.55|0
1629863400000|2021-08-25 03:50:00|171.41|168.81|171.66|169.06|171.79|169.19|171.28|168.68|0
1629863700000|2021-08-25 03:55:00|171.79|169.19|171.92|169.32|172.17|169.57|171.66|169.06|0
1629864000000|2021-08-25 04:00:00|171.98|169.38|171.91|169.31|172.17|169.57|171.91|169.31|0
1629864300000|2021-08-25 04:05:00|171.85|169.25|172.17|169.57|172.17|169.57|171.78|169.18|0
1629864600000|2021-08-25 04:10:00|172.04|169.44|172.04|169.44|172.17|169.57|172.04|169.44|0
1629864900000|2021-08-25 04:15:00|171.91|169.31|171.91|169.31|171.91|169.31|171.78|169.18|0
1629865200000|2021-08-25 04:20:00|171.78|169.18|171.91|169.31|171.91|169.31|171.78|169.18|0
1629865500000|2021-08-25 04:25:00|171.78|169.18|171.77|169.17|171.78|169.18|171.65|169.05|0
1629865800000|2021-08-25 04:30:00|171.64|169.04|171.9|169.3|171.9|169.3|171.64|169.04|0
1629866100000|2021-08-25 04:35:00|171.77|169.17|171.64|169.04|171.84|169.24|171.64|169.04|0
1629866400000|2021-08-25 04:40:00|172.03|169.43|172.15|169.55|172.16|169.56|172.02|169.42|0
1629866700000|2021-08-25 04:45:00|172.02|169.42|172.15|169.55|172.28|169.68|171.77|169.17|0
1629867000000|2021-08-25 04:50:00|172.28|169.68|172.15|169.55|172.28|169.68|172.15|169.55|0
1629867300000|2021-08-25 04:55:00|172.28|169.68|172.66|170.06|172.66|170.06|172.28|169.68|0
1629867600000|2021-08-25 05:00:00|172.53|169.93|171.89|169.29|172.53|169.93|171.63|169.03|0
1629867900000|2021-08-25 05:05:00|171.76|169.16|171.63|169.03|171.89|169.29|171.5|168.9|0
1629868200000|2021-08-25 05:10:00|171.56|168.96|171.5|168.9|171.75|169.15|171.37|168.77|0
1629868500000|2021-08-25 05:15:00|171.62|169.02|171.36|168.76|171.62|169.02|171.36|168.76|0
1629868800000|2021-08-25 05:20:00|171.24|168.64|171.11|168.51|171.36|168.76|171.11|168.51|0
1629869100000|2021-08-25 05:25:00|171.1|168.5|170.97|168.37|171.23|168.63|170.85|168.25|0
1629869400000|2021-08-25 05:30:00|171.1|168.5|170.53|167.93|171.1|168.5|170.33|167.73|0
1629869700000|2021-08-25 05:35:00|170.46|167.86|170.33|167.73|170.59|167.99|170.2|167.6|0
1629870000000|2021-08-25 05:40:00|170.2|167.6|170.07|167.47|170.33|167.73|169.94|167.34|0
1629870300000|2021-08-25 05:45:00|170.2|167.6|170.45|167.85|170.45|167.85|170.07|167.47|0
1629870600000|2021-08-25 05:50:00|170.32|167.72|170.19|167.59|170.58|167.98|170.19|167.59|0
1629870900000|2021-08-25 05:55:00|170.06|167.46|170.13|167.53|170.19|167.59|170.06|167.46|0
1629871200000|2021-08-25 06:00:00|170.06|167.46|170.19|167.59|170.45|167.85|170.06|167.46|0
1629871500000|2021-08-25 06:05:00|170.06|167.46|170.31|167.71|170.44|167.84|169.68|167.08|0
1629871800000|2021-08-25 06:10:00|170.25|167.65|169.8|167.2|170.25|167.65|169.67|167.07|0
1629872100000|2021-08-25 06:15:00|169.93|167.33|170.18|167.58|170.31|167.71|169.93|167.33|0
1629872400000|2021-08-25 06:20:00|170.12|167.52|170.25|167.65|170.31|167.71|170.05|167.45|0
1629872700000|2021-08-25 06:25:00|170.18|167.58|170.05|167.45|170.18|167.58|169.79|167.19|0
1629873000000|2021-08-25 06:30:00|170.18|167.58|170.56|167.96|170.69|168.09|170.05|167.45|0
1629873300000|2021-08-25 06:35:00|170.69|168.09|170.56|167.96|170.69|168.09|170.43|167.83|0
1629873600000|2021-08-25 06:40:00|170.5|167.9|170.3|167.7|170.56|167.96|170.3|167.7|0
1629873900000|2021-08-25 06:45:00|170.17|167.57|170.04|167.44|170.17|167.57|169.79|167.19|0
1629874200000|2021-08-25 06:50:00|169.91|167.31|169.65|167.05|170.04|167.44|169.53|166.93|0
1629874500000|2021-08-25 06:55:00|169.78|167.18|169.78|167.18|170.04|167.44|169.52|166.92|0
1629874800000|2021-08-25 07:00:00|169.91|167.31|168.63|166.03|170.04|167.44|168.5|165.9|0
1629875100000|2021-08-25 07:05:00|168.56|166.36|168.94|166.74|169.32|167.12|168.43|166.23|0
1629875400000|2021-08-25 07:10:00|169|166.8|169.57|167.37|169.83|167.63|169|166.8|0
1629875700000|2021-08-25 07:15:00|169.44|167.24|169.31|167.11|169.57|167.37|168.81|166.61|0
1629876000000|2021-08-25 07:20:00|169.19|166.99|169.95|167.75|169.95|167.75|168.93|166.73|0
1629876300000|2021-08-25 07:25:00|169.82|167.62|169.31|167.11|169.82|167.62|169.31|167.11|0
1629876600000|2021-08-25 07:30:00|169.44|167.24|169.31|167.11|169.57|167.37|169.05|166.85|0
1629876900000|2021-08-25 07:35:00|169.44|167.24|169.05|166.85|169.44|167.24|168.92|166.72|0
1629877200000|2021-08-25 07:40:00|168.99|166.79|169.3|167.1|169.43|167.23|168.79|166.59|0
1629877500000|2021-08-25 07:45:00|169.18|166.98|168.92|166.72|169.43|167.23|168.66|166.46|0
1629877800000|2021-08-25 07:50:00|169.05|166.85|168.92|166.72|169.05|166.85|168.66|166.46|0
1629878100000|2021-08-25 07:55:00|168.91|166.71|169.3|167.1|169.3|167.1|168.91|166.71|0
1629878400000|2021-08-25 08:00:00|169.36|167.16|169.8|167.6|170.06|167.86|169.04|166.84|0
1629878700000|2021-08-25 08:05:00|169.93|167.73|169.67|167.47|170.06|167.86|169.55|167.35|0
1629879000000|2021-08-25 08:10:00|169.74|167.54|167.89|165.69|169.74|167.54|167.76|165.56|0
1629879300000|2021-08-25 08:15:00|167.95|165.75|167.13|164.93|168.01|165.81|167|164.8|0
1629879600000|2021-08-25 08:20:00|167.25|165.05|167.94|165.74|168.06|165.86|167.25|165.05|0
1629879900000|2021-08-25 08:25:00|167.81|165.61|168.19|165.99|168.44|166.24|167.81|165.61|0
1629880200000|2021-08-25 08:30:00|168.31|166.11|168.18|165.98|168.31|166.11|167.81|165.61|0
1629880500000|2021-08-25 08:35:00|168.31|166.11|168.94|166.74|169.07|166.87|168.18|165.98|0
1629880800000|2021-08-25 08:40:00|169.07|166.87|168.81|166.61|169.07|166.87|168.56|166.36|0
1629881100000|2021-08-25 08:45:00|169.07|166.87|168.69|166.49|169.07|166.87|168.69|166.49|0
1629881400000|2021-08-25 08:50:00|168.81|166.61|168.68|166.48|168.94|166.74|168.68|166.48|0
1629881700000|2021-08-25 08:55:00|168.56|166.36|168.93|166.73|168.93|166.73|168.55|166.35|0
1629882000000|2021-08-25 09:00:00|168.81|166.61|168.93|166.73|169.44|167.24|168.68|166.48|0
1629882300000|2021-08-25 09:05:00|169|166.8|169.18|166.98|169.31|167.11|168.93|166.73|0
1629882600000|2021-08-25 09:10:00|168.93|166.73|168.8|166.6|169.18|166.98|168.67|166.47|0
1629882900000|2021-08-25 09:15:00|168.67|166.47|168.36|166.16|168.93|166.73|168.16|165.96|0
1629883200000|2021-08-25 09:20:00|168.42|166.22|168.29|166.09|168.67|166.47|168.29|166.09|0
1629883500000|2021-08-25 09:25:00|168.41|166.21|168.67|166.47|168.79|166.59|168.41|166.21|0
1629883800000|2021-08-25 09:30:00|168.79|166.59|169.05|166.85|169.05|166.85|168.41|166.21|0
1629884100000|2021-08-25 09:35:00|169.17|166.97|169.04|166.84|169.17|166.97|168.79|166.59|0
1629884400000|2021-08-25 09:40:00|168.98|166.78|169.04|166.84|169.17|166.97|168.79|166.59|0
1629884700000|2021-08-25 09:45:00|169.17|166.97|168.91|166.71|169.17|166.97|168.66|166.46|0
1629885000000|2021-08-25 09:50:00|169.04|166.84|168.65|166.45|169.17|166.97|168.53|166.33|0
1629885300000|2021-08-25 09:55:00|168.53|166.33|168.65|166.45|169.03|166.83|168.53|166.33|0
1629885600000|2021-08-25 10:00:00|168.72|166.52|168.52|166.32|168.78|166.58|168.4|166.2|0
1629885900000|2021-08-25 10:05:00|168.65|166.45|168.77|166.57|168.9|166.7|168.4|166.2|0
1629886200000|2021-08-25 10:10:00|168.65|166.45|168.52|166.32|168.9|166.7|168.52|166.32|0
1629886500000|2021-08-25 10:15:00|168.65|166.45|168.9|166.7|168.9|166.7|168.39|166.19|0
1629886800000|2021-08-25 10:20:00|168.77|166.57|168.77|166.57|169.02|166.82|168.71|166.51|0
1629887100000|2021-08-25 10:25:00|168.89|166.69|169.02|166.82|169.02|166.82|168.77|166.57|0
1629887400000|2021-08-25 10:30:00|169.09|166.89|169.02|166.82|169.27|167.07|169.02|166.82|0
1629887700000|2021-08-25 10:35:00|168.89|166.69|168.89|166.69|169.14|166.94|168.76|166.56|0
1629888000000|2021-08-25 10:40:00|168.63|166.43|169.39|167.19|169.65|167.45|168.63|166.43|0
1629888300000|2021-08-25 10:45:00|169.52|167.32|169.52|167.32|169.65|167.45|169.14|166.94|0
1629888600000|2021-08-25 10:50:00|169.39|167.19|169.14|166.94|169.39|167.19|169.01|166.81|0
1629888900000|2021-08-25 10:55:00|169.26|167.06|168.88|166.68|169.26|167.06|168.88|166.68|0
1629889200000|2021-08-25 11:00:00|169.01|166.81|169|166.8|169.39|167.19|168.88|166.68|0
1629889500000|2021-08-25 11:05:00|168.88|166.68|169.77|167.57|170.02|167.82|168.88|166.68|0
1629889800000|2021-08-25 11:10:00|169.64|167.44|169.64|167.44|169.89|167.69|169.51|167.31|0
1629890100000|2021-08-25 11:15:00|169.51|167.31|170.14|167.94|170.14|167.94|169.38|167.18|0
1629890400000|2021-08-25 11:20:00|170.02|167.82|171.04|168.84|171.04|168.84|170.02|167.82|0
1629890700000|2021-08-25 11:25:00|170.91|168.71|170.78|168.58|171.04|168.84|170.65|168.45|0
1629891000000|2021-08-25 11:30:00|170.91|168.71|171.8|169.6|172.06|169.86|170.91|168.71|0
1629891300000|2021-08-25 11:35:00|171.93|169.73|171.55|169.35|171.93|169.73|171.29|169.09|0
1629891600000|2021-08-25 11:40:00|171.67|169.47|170.9|168.7|171.67|169.47|170.9|168.7|0
1629891900000|2021-08-25 11:45:00|170.77|168.57|170.51|168.31|170.9|168.7|170.51|168.31|0
1629892200000|2021-08-25 11:50:00|170.39|168.19|170.64|168.44|170.64|168.44|170.26|168.06|0
1629892500000|2021-08-25 11:55:00|170.51|168.31|170.25|168.05|170.64|168.44|170.25|168.05|0
1629892800000|2021-08-25 12:00:00|170.38|168.18|170.38|168.18|170.38|168.18|170|167.8|0
1629893100000|2021-08-25 12:05:00|170.51|168.31|169.98|167.78|170.51|168.31|169.85|167.65|0
1629893400000|2021-08-25 12:10:00|169.85|167.65|170.49|168.29|170.49|168.29|169.72|167.52|0
1629893700000|2021-08-25 12:15:00|170.36|168.16|170.48|168.28|170.49|168.29|170.23|168.03|0
1629894000000|2021-08-25 12:20:00|170.61|168.41|170.48|168.28|170.87|168.67|170.35|168.15|0
1629894300000|2021-08-25 12:25:00|170.61|168.41|170.61|168.41|170.74|168.54|170.48|168.28|0
1629894600000|2021-08-25 12:30:00|170.48|168.28|169.84|167.64|170.74|168.54|169.71|167.51|0
1629894900000|2021-08-25 12:35:00|169.97|167.77|169.07|166.87|169.97|167.77|169.07|166.87|0
1629895200000|2021-08-25 12:40:00|168.94|166.74|169.07|166.87|169.32|167.12|168.94|166.74|0
1629895500000|2021-08-25 12:45:00|168.94|166.74|168.68|166.48|168.94|166.74|168.43|166.23|0
1629895800000|2021-08-25 12:50:00|168.75|166.55|169.06|166.86|169.32|167.12|168.75|166.55|0
1629896100000|2021-08-25 12:55:00|168.94|166.74|168.55|166.35|169.32|167.12|168.55|166.35|0
1629896400000|2021-08-25 13:00:00|168.42|166.22|168.8|166.6|168.93|166.73|168.42|166.22|0
1629896700000|2021-08-25 13:05:00|168.93|166.73|168.67|166.47|168.93|166.73|168.42|166.22|0
1629897000000|2021-08-25 13:10:00|168.61|166.41|168.93|166.73|169.05|166.85|168.55|166.35|0
1629897300000|2021-08-25 13:15:00|168.8|166.6|169.05|166.85|169.05|166.85|168.8|166.6|0
1629897600000|2021-08-25 13:20:00|168.92|166.72|168.79|166.59|169.05|166.85|168.79|166.59|0
1629897900000|2021-08-25 13:25:00|168.67|166.47|168.54|166.34|168.92|166.72|168.41|166.21|0
1629898200000|2021-08-25 13:30:00|168.28|166.08|169.43|167.23|170.45|168.25|167.78|165.58|0
1629898500000|2021-08-25 13:35:00|169.55|167.35|169.04|166.84|169.55|167.35|168.53|166.33|0
1629898800000|2021-08-25 13:40:00|168.91|166.71|169.42|167.22|170.32|168.12|168.66|166.46|0
1629899100000|2021-08-25 13:45:00|169.29|167.09|168.78|166.58|169.42|167.22|168.66|166.46|0
1629899400000|2021-08-25 13:50:00|168.65|166.45|169.54|167.34|170.06|167.86|168.65|166.45|0
1629899700000|2021-08-25 13:55:00|169.67|167.47|167.76|165.56|169.8|167.6|167.76|165.56|0
1629900000000|2021-08-25 14:00:00|167.63|165.43|167.89|165.69|168.39|166.19|167.25|165.05|0
1629900300000|2021-08-25 14:05:00|167.76|165.56|168.39|166.19|168.65|166.45|167.63|165.43|0
1629900600000|2021-08-25 14:10:00|168.52|166.32|167.5|165.3|168.52|166.32|167.5|165.3|0
1629900900000|2021-08-25 14:15:00|167.37|165.17|167.37|165.17|167.5|165.3|166.74|164.54|0
1629901200000|2021-08-25 14:20:00|167.5|165.3|167.75|165.55|168|165.8|166.86|164.66|0
1629901500000|2021-08-25 14:25:00|167.62|165.42|168|165.8|168.38|166.18|167.62|165.42|0
1629901800000|2021-08-25 14:30:00|168.13|165.93|168|165.8|168.89|166.69|167.37|165.17|0
1629902100000|2021-08-25 14:35:00|167.87|165.67|167.36|165.16|168.51|166.31|167.24|165.04|0
1629902400000|2021-08-25 14:40:00|167.49|165.29|166.98|164.78|167.62|165.42|166.73|164.53|0
1629902700000|2021-08-25 14:45:00|166.85|164.65|167.23|165.03|167.48|165.28|166.73|164.53|0
1629903000000|2021-08-25 14:50:00|167.36|165.16|166.72|164.52|167.74|165.54|166.6|164.4|0
1629903300000|2021-08-25 14:55:00|166.85|164.65|167.1|164.9|167.35|165.15|166.6|164.4|0
1629903600000|2021-08-25 15:00:00|167.23|165.03|166.84|164.64|167.35|165.15|166.72|164.52|0
1629903900000|2021-08-25 15:05:00|165.85|163.65|165.34|163.14|165.97|163.77|164.96|162.76|0
1629904200000|2021-08-25 15:10:00|165.21|163.01|164.71|162.51|165.72|163.52|164.58|162.38|0
1629904500000|2021-08-25 15:15:00|164.58|162.38|164.83|162.63|165.34|163.14|164.58|162.38|0
1629904800000|2021-08-25 15:20:00|164.96|162.76|164.95|162.75|165.21|163.01|164.95|162.75|0
1629905100000|2021-08-25 15:25:00|164.83|162.63|164.68|162.48|165.05|162.85|164.2|162|0
1629905400000|2021-08-25 15:30:00|164.55|162.35|164.67|162.47|165.18|162.98|164.55|162.35|0
1629905700000|2021-08-25 15:35:00|164.61|162.41|165.17|162.97|165.3|163.1|164.61|162.41|0
1629906000000|2021-08-25 15:40:00|165.05|162.85|163.92|161.72|165.05|162.85|163.67|161.47|0
1629906300000|2021-08-25 15:45:00|164.04|161.84|163.79|161.59|164.29|162.09|163.54|161.34|0
1629906600000|2021-08-25 15:50:00|163.67|161.47|163.41|161.21|163.79|161.59|163.16|160.96|0
1629906900000|2021-08-25 15:55:00|163.54|161.34|163.41|161.21|163.66|161.46|162.79|160.59|0
1629907200000|2021-08-25 16:00:00|163.29|161.09|163.16|160.96|163.66|161.46|162.91|160.71|0
1629907500000|2021-08-25 16:05:00|163.28|161.08|163.03|160.83|163.41|161.21|163.03|160.83|0
1629907800000|2021-08-25 16:10:00|162.91|160.71|163.4|161.2|163.53|161.33|162.29|160.09|0
1629908100000|2021-08-25 16:15:00|163.28|161.08|162.9|160.7|163.4|161.2|162.9|160.7|0
1629908400000|2021-08-25 16:20:00|163.03|160.83|162.53|160.33|163.15|160.95|162.53|160.33|0
1629908700000|2021-08-25 16:25:00|162.65|160.45|162.4|160.2|162.9|160.7|162.28|160.08|0
1629909000000|2021-08-25 16:30:00|162.28|160.08|162.52|160.32|162.65|160.45|162.28|160.08|0
1629909300000|2021-08-25 16:35:00|162.4|160.2|162.52|160.32|162.89|160.69|162.27|160.07|0
1629909600000|2021-08-25 16:40:00|162.4|160.2|163.39|161.19|163.39|161.19|162.4|160.2|0
1629909900000|2021-08-25 16:45:00|163.27|161.07|163.26|161.06|163.39|161.19|163.01|160.81|0
1629910200000|2021-08-25 16:50:00|163.39|161.19|162.89|160.69|163.51|161.31|162.76|160.56|0
1629910500000|2021-08-25 16:55:00|162.76|160.56|162.51|160.31|162.76|160.56|162.02|159.82|0
1629910800000|2021-08-25 17:00:00|162.64|160.44|162.88|160.68|163.01|160.81|162.63|160.43|0
1629911100000|2021-08-25 17:05:00|162.76|160.56|162.88|160.68|163.25|161.05|162.63|160.43|0
1629911400000|2021-08-25 17:10:00|162.76|160.56|163|160.8|163.13|160.93|162.63|160.43|0
1629911700000|2021-08-25 17:15:00|162.88|160.68|162.75|160.55|163|160.8|162.63|160.43|0
1629912000000|2021-08-25 17:20:00|162.63|160.43|163|160.8|163.37|161.17|162.5|160.3|0
1629912300000|2021-08-25 17:25:00|163.12|160.92|162.93|160.73|163.25|161.05|161.25|159.05|0
1629912600000|2021-08-25 17:30:00|163.06|160.86|162.68|160.48|163.06|160.86|162.31|160.11|0
1629912900000|2021-08-25 17:35:00|162.56|160.36|162.8|160.6|162.93|160.73|162.43|160.23|0
1629913200000|2021-08-25 17:40:00|162.68|160.48|162.18|159.98|162.8|160.6|162.18|159.98|0
1629913500000|2021-08-25 17:45:00|162.3|160.1|162.67|160.47|162.67|160.47|162.18|159.98|0
1629913800000|2021-08-25 17:50:00|162.55|160.35|162.67|160.47|162.92|160.72|162.55|160.35|0
1629914100000|2021-08-25 17:55:00|162.8|160.6|162.92|160.72|163.04|160.84|162.67|160.47|0
1629914400000|2021-08-25 18:00:00|162.79|160.59|163.04|160.84|163.17|160.97|162.67|160.47|0
1629914700000|2021-08-25 18:05:00|162.92|160.72|162.29|160.09|162.92|160.72|161.79|159.59|0
1629915000000|2021-08-25 18:10:00|162.23|160.03|162.16|159.96|162.41|160.21|162.04|159.84|0
1629915300000|2021-08-25 18:15:00|162.04|159.84|162.66|160.46|162.78|160.58|162.04|159.84|0
1629915600000|2021-08-25 18:20:00|162.53|160.33|162.66|160.46|163.03|160.83|162.53|160.33|0
1629915900000|2021-08-25 18:25:00|162.53|160.33|162.41|160.21|162.66|160.46|162.16|159.96|0
1629916200000|2021-08-25 18:30:00|162.4|160.2|162.9|160.7|162.9|160.7|162.28|160.08|0
1629916500000|2021-08-25 18:35:00|162.78|160.58|163.65|161.45|163.9|161.7|162.78|160.58|0
1629916800000|2021-08-25 18:40:00|163.52|161.32|162.71|160.51|163.52|161.32|162.71|160.51|0
1629917100000|2021-08-25 18:45:00|162.77|160.57|163.14|160.94|163.15|160.95|162.77|160.57|0
1629917400000|2021-08-25 18:50:00|163.02|160.82|162.89|160.69|163.14|160.94|162.64|160.44|0
1629917700000|2021-08-25 18:55:00|162.77|160.57|161.77|159.57|162.89|160.69|161.52|159.32|0
1629918000000|2021-08-25 19:00:00|161.89|159.69|162.14|159.94|162.26|160.06|161.52|159.32|0
1629918300000|2021-08-25 19:05:00|162.01|159.81|162.01|159.81|162.26|160.06|161.76|159.56|0
1629918600000|2021-08-25 19:10:00|161.89|159.69|162.89|160.69|163.01|160.81|161.89|159.69|0
1629918900000|2021-08-25 19:15:00|163.01|160.81|162.76|160.56|163.26|161.06|162.76|160.56|0
1629919200000|2021-08-25 19:20:00|162.88|160.68|162.76|160.56|163.01|160.81|162.63|160.43|0
1629919500000|2021-08-25 19:25:00|162.63|160.43|162.38|160.18|162.63|160.43|162|159.8|0
1629919800000|2021-08-25 19:30:00|162.25|160.05|161.63|159.43|162.25|160.05|161.5|159.3|0
1629920100000|2021-08-25 19:35:00|161.5|159.3|161.62|159.42|161.62|159.42|160.88|158.68|0
1629920400000|2021-08-25 19:40:00|161.5|159.3|160.5|158.3|162.12|159.92|160.5|158.3|0
1629920700000|2021-08-25 19:45:00|160.38|158.18|161.74|159.54|161.74|159.54|160|157.8|0
1629921000000|2021-08-25 19:50:00|161.24|159.04|160.99|158.79|161.74|159.54|160.99|158.79|0
1629921300000|2021-08-25 19:55:00|160.87|158.67|162.74|160.54|162.74|160.54|160.74|158.54|0
1629921600000|2021-08-25 20:00:00|162.49|160.29|162.49|160.29|162.61|160.41|161.99|159.79|0
1629921900000|2021-08-25 20:05:00|162.36|160.16|162.98|160.78|163.11|160.91|162.24|160.04|0
1629922200000|2021-08-25 20:10:00|163.11|160.91|162.23|160.03|163.11|160.91|162.11|159.91|0
1629922500000|2021-08-25 20:15:00|162.43|159.83|162.8|160.2|162.93|160.33|162.31|159.71|0
1629922800000|2021-08-25 20:20:00|162.68|160.08|162.68|160.08|162.93|160.33|162.68|160.08|0
1629923100000|2021-08-25 20:25:00|162.8|160.2|162.67|160.07|162.93|160.33|162.67|160.07|0
1629923400000|2021-08-25 20:30:00|162.55|159.95|162.55|159.95|162.67|160.07|162.55|159.95|0
1629923700000|2021-08-25 20:35:00|162.42|159.82|162.42|159.82|162.42|159.82|162.29|159.69|0
1629924000000|2021-08-25 20:40:00|162.54|159.94|162.17|159.57|162.54|159.94|162.17|159.57|0
1629924300000|2021-08-25 20:45:00|162.29|159.69|162.41|159.81|162.48|159.88|162.29|159.69|0
1629924600000|2021-08-25 20:50:00|162.54|159.94|162.29|159.69|162.54|159.94|162.29|159.69|0
1629924900000|2021-08-25 20:55:00|162.16|159.56|162.23|159.63|162.41|159.81|162.16|159.56|0
1629925200000|2021-08-25 21:00:00|162.25|159.65|162.44|159.84|162.56|159.96|162.25|159.65|0
1629925500000|2021-08-25 21:05:00|162.42|159.82|162.36|159.76|162.45|159.85|162.36|159.76|0
1629925800000|2021-08-25 21:10:00|162.35|159.75|162.43|159.83|162.49|159.89|162.3|159.7|0
1629926100000|2021-08-25 21:15:00|162.41|159.81|162.41|159.81|162.41|159.81|162.4|159.8|0
1629926400000|2021-08-25 21:20:00|162.4|159.8|162.39|159.79|162.48|159.88|162.25|159.65|0
1629926700000|2021-08-25 21:25:00|162.41|159.81|162.41|159.81|162.41|159.81|162.15|159.55|0
1629927000000|2021-08-25 21:30:00|162.26|159.66|162.2|159.6|162.34|159.74|162.17|159.57|0
1629927600000|2021-08-25 21:40:00|162.22|159.62|162.1|159.5|162.22|159.62|162.1|159.5|0
1629927900000|2021-08-25 21:45:00|162.12|159.52|162.12|159.52|162.12|159.52|162.08|159.48|0
1629928200000|2021-08-25 21:50:00|162.1|159.5|162.11|159.51|162.12|159.52|162.1|159.5|0
1629928500000|2021-08-25 21:55:00|162.15|159.55|162|159.4|162.15|159.55|161.95|159.35|0
1629928800000|2021-08-25 22:00:00|162.07|159.47|162.63|160.03|162.63|160.03|162.01|159.41|0
1629929100000|2021-08-25 22:05:00|162.76|160.16|162.63|160.03|162.76|160.16|162.63|160.03|0
1629929400000|2021-08-25 22:10:00|162.5|159.9|162.88|160.28|162.88|160.28|162.5|159.9|0
1629929700000|2021-08-25 22:15:00|162.75|160.15|162.75|160.15|162.75|160.15|162.62|160.02|0
1629930000000|2021-08-25 22:20:00|162.62|160.02|162.87|160.27|162.87|160.27|162.62|160.02|0
1629930300000|2021-08-25 22:25:00|162.94|160.34|162.74|160.14|163|160.4|162.74|160.14|0
1629930600000|2021-08-25 22:30:00|162.62|160.02|162.37|159.77|162.62|160.02|162.37|159.77|0
1629930900000|2021-08-25 22:35:00|162.24|159.64|162.36|159.76|162.49|159.89|162.24|159.64|0
1629931200000|2021-08-25 22:40:00|162.49|159.89|162.49|159.89|162.49|159.89|162.36|159.76|0
1629931500000|2021-08-25 22:45:00|162.36|159.76|162.48|159.88|162.61|160.01|162.36|159.76|0
1629931800000|2021-08-25 22:50:00|162.36|159.76|162.36|159.76|162.36|159.76|162.23|159.63|0
1629932100000|2021-08-25 22:55:00|162.48|159.88|162.48|159.88|162.48|159.88|162.35|159.75|0
1629932400000|2021-08-25 23:00:00|162.35|159.75|162.48|159.88|162.48|159.88|162.35|159.75|0
1629932700000|2021-08-25 23:05:00|162.6|160|162.6|160|162.73|160.13|162.6|160|0
1629933000000|2021-08-25 23:10:00|162.47|159.87|162.6|160|162.6|160|162.47|159.87|0
1629933300000|2021-08-25 23:15:00|162.47|159.87|162.6|160|162.6|160|162.47|159.87|0
1629933600000|2021-08-25 23:20:00|162.54|159.94|162.72|160.12|162.72|160.12|162.54|159.94|0
1629933900000|2021-08-25 23:25:00|162.84|160.24|162.78|160.18|162.84|160.24|162.72|160.12|0
1629934200000|2021-08-25 23:30:00|162.84|160.24|162.21|159.61|162.84|160.24|162.21|159.61|0
1629934500000|2021-08-25 23:35:00|162.34|159.74|162.46|159.86|162.46|159.86|162.34|159.74|0
1629934800000|2021-08-25 23:40:00|162.34|159.74|162.27|159.67|162.34|159.74|162.21|159.61|0
1629935100000|2021-08-25 23:45:00|162.33|159.73|162.71|160.11|162.83|160.23|162.33|159.73|0
1629935400000|2021-08-25 23:50:00|162.83|160.23|162.7|160.1|162.83|160.23|162.7|160.1|0
1629935700000|2021-08-25 23:55:00|162.83|160.23|162.83|160.23|162.83|160.23|162.7|160.1|0
1629936000000|2021-08-26 00:00:00|162.7|160.1|163.7|161.1|163.71|161.11|162.7|160.1|0
1629936300000|2021-08-26 00:05:00|163.58|160.98|163.7|161.1|163.83|161.23|163.45|160.85|0
1629936600000|2021-08-26 00:10:00|163.83|161.23|163.83|161.23|163.83|161.23|163.45|160.85|0
1629936900000|2021-08-26 00:15:00|163.82|161.22|163.82|161.22|164.08|161.48|163.7|161.1|0
1629937200000|2021-08-26 00:20:00|163.7|161.1|164.96|162.36|164.96|162.36|163.7|161.1|0
1629937500000|2021-08-26 00:25:00|164.83|162.23|164.57|161.97|165.34|162.74|164.57|161.97|0
1629937800000|2021-08-26 00:30:00|164.64|162.04|164.19|161.59|164.95|162.35|164.19|161.59|0
1629938100000|2021-08-26 00:35:00|164.32|161.72|164.82|162.22|164.82|162.22|164.32|161.72|0
1629938400000|2021-08-26 00:40:00|164.95|162.35|164.57|161.97|164.95|162.35|164.57|161.97|0
1629938700000|2021-08-26 00:45:00|164.63|162.03|164.82|162.22|164.95|162.35|164.44|161.84|0
1629939000000|2021-08-26 00:50:00|164.94|162.34|164.82|162.22|164.94|162.34|164.69|162.09|0
1629939300000|2021-08-26 00:55:00|164.88|162.28|164.56|161.96|164.94|162.34|164.56|161.96|0
1629939600000|2021-08-26 01:00:00|164.69|162.09|165.06|162.46|165.19|162.59|164.69|162.09|0
1629939900000|2021-08-26 01:05:00|164.94|162.34|165.95|163.35|165.95|163.35|164.81|162.21|0
1629940200000|2021-08-26 01:10:00|166.08|163.48|165.69|163.09|166.2|163.6|165.57|162.97|0
1629940500000|2021-08-26 01:15:00|165.82|163.22|164.15|161.55|165.95|163.35|164.02|161.42|0
1629940800000|2021-08-26 01:20:00|164.27|161.67|164.27|161.67|164.53|161.93|163.89|161.29|0
1629941100000|2021-08-26 01:25:00|164.14|161.54|164.27|161.67|164.27|161.67|164.02|161.42|0
1629941400000|2021-08-26 01:30:00|164.14|161.54|165.16|162.56|165.28|162.68|164.02|161.42|0
1629941700000|2021-08-26 01:35:00|165.28|162.68|164.64|162.04|165.54|162.94|164.52|161.92|0
1629942000000|2021-08-26 01:40:00|164.77|162.17|164.77|162.17|164.9|162.3|164.64|162.04|0
1629942300000|2021-08-26 01:45:00|164.64|162.04|164.13|161.53|164.77|162.17|164.13|161.53|0
1629942600000|2021-08-26 01:50:00|164.26|161.66|163.82|161.22|164.26|161.66|163.37|160.77|0
1629942900000|2021-08-26 01:55:00|163.88|161.28|164.38|161.78|164.38|161.78|163.88|161.28|0
1629943200000|2021-08-26 02:00:00|164.25|161.65|164.76|162.16|164.89|162.29|164|161.4|0
1629943500000|2021-08-26 02:05:00|164.89|162.29|165.52|162.92|165.78|163.18|164.76|162.16|0
1629943800000|2021-08-26 02:10:00|165.65|163.05|165.26|162.66|165.65|163.05|165.01|162.41|0
1629944100000|2021-08-26 02:15:00|165.14|162.54|165.64|163.04|165.65|163.05|165.14|162.54|0
1629944400000|2021-08-26 02:20:00|165.52|162.92|165.77|163.17|165.9|163.3|165.39|162.79|0
1629944700000|2021-08-26 02:25:00|165.64|163.04|166.02|163.42|166.02|163.42|165.51|162.91|0
1629945000000|2021-08-26 02:30:00|165.89|163.29|165.64|163.04|166.15|163.55|165.64|163.04|0
1629945300000|2021-08-26 02:35:00|165.76|163.16|165.76|163.16|165.89|163.29|165.51|162.91|0
1629945600000|2021-08-26 02:40:00|165.64|163.04|165.51|162.91|165.89|163.29|165.51|162.91|0
1629945900000|2021-08-26 02:45:00|165.38|162.78|165.12|162.52|165.63|163.03|164.99|162.39|0
1629946200000|2021-08-26 02:50:00|164.99|162.39|165.25|162.65|165.37|162.77|164.99|162.39|0
1629946500000|2021-08-26 02:55:00|165.12|162.52|164.99|162.39|165.25|162.65|164.86|162.26|0
1629946800000|2021-08-26 03:00:00|164.86|162.26|165.24|162.64|165.37|162.77|164.86|162.26|0
1629947100000|2021-08-26 03:05:00|165.37|162.77|165.37|162.77|165.37|162.77|165.11|162.51|0
1629947400000|2021-08-26 03:10:00|165.49|162.89|165.87|163.27|166|163.4|165.37|162.77|0
1629947700000|2021-08-26 03:15:00|166|163.4|165.74|163.14|166|163.4|165.62|163.02|0
1629948000000|2021-08-26 03:20:00|165.62|163.02|165.49|162.89|165.87|163.27|165.49|162.89|0
1629948300000|2021-08-26 03:25:00|165.43|162.83|165.1|162.5|165.49|162.89|165.1|162.5|0
1629948600000|2021-08-26 03:30:00|164.98|162.38|164.97|162.37|165.1|162.5|164.97|162.37|0
1629948900000|2021-08-26 03:35:00|164.85|162.25|164.59|161.99|164.97|162.37|164.46|161.86|0
1629949200000|2021-08-26 03:40:00|164.72|162.12|164.71|162.11|164.84|162.24|164.59|161.99|0
1629949500000|2021-08-26 03:45:00|164.84|162.24|165.22|162.62|165.22|162.62|164.71|162.11|0
1629949800000|2021-08-26 03:50:00|165.35|162.75|165.09|162.49|165.35|162.75|164.96|162.36|0
1629950100000|2021-08-26 03:55:00|164.96|162.36|164.83|162.23|165.03|162.43|164.71|162.11|0
1629950400000|2021-08-26 04:00:00|164.96|162.36|164.83|162.23|165.09|162.49|164.83|162.23|0
1629950700000|2021-08-26 04:05:00|164.96|162.36|164.83|162.23|164.96|162.36|164.83|162.23|0
1629951000000|2021-08-26 04:10:00|164.96|162.36|164.7|162.1|164.96|162.36|164.57|161.97|0
1629951300000|2021-08-26 04:15:00|164.57|161.97|164.57|161.97|164.7|162.1|164.57|161.97|0
1629951600000|2021-08-26 04:20:00|164.44|161.84|164.44|161.84|164.7|162.1|164.44|161.84|0
1629951900000|2021-08-26 04:25:00|164.51|161.91|164.44|161.84|164.57|161.97|164.44|161.84|0
1629952200000|2021-08-26 04:30:00|164.31|161.71|164.18|161.58|164.31|161.71|164.06|161.46|0
1629952500000|2021-08-26 04:35:00|164.12|161.52|164.18|161.58|164.31|161.71|164.06|161.46|0
1629952800000|2021-08-26 04:40:00|164.05|161.45|164.31|161.71|164.31|161.71|164.05|161.45|0
1629953100000|2021-08-26 04:45:00|164.43|161.83|164.43|161.83|164.56|161.96|164.3|161.7|0
1629953400000|2021-08-26 04:50:00|164.3|161.7|164.43|161.83|164.56|161.96|164.3|161.7|0
1629953700000|2021-08-26 04:55:00|164.55|161.95|164.55|161.95|164.81|162.21|164.43|161.83|0
1629954000000|2021-08-26 05:00:00|164.68|162.08|164.55|161.95|164.68|162.08|164.17|161.57|0
1629954300000|2021-08-26 05:05:00|164.68|162.08|164.29|161.69|164.68|162.08|164.17|161.57|0
1629954600000|2021-08-26 05:10:00|164.42|161.82|164.55|161.95|164.67|162.07|164.29|161.69|0
1629954900000|2021-08-26 05:15:00|164.42|161.82|164.16|161.56|164.55|161.95|164.16|161.56|0
1629955200000|2021-08-26 05:20:00|164.29|161.69|164.03|161.43|164.29|161.69|163.91|161.31|0
1629955500000|2021-08-26 05:25:00|163.91|161.31|164.03|161.43|164.29|161.69|163.91|161.31|0
1629955800000|2021-08-26 05:30:00|164.16|161.56|164.28|161.68|164.41|161.81|164.16|161.56|0
1629956100000|2021-08-26 05:35:00|164.41|161.81|164.28|161.68|164.41|161.81|164.09|161.49|0
1629956400000|2021-08-26 05:40:00|164.15|161.55|163.77|161.17|164.28|161.68|163.77|161.17|0
1629956700000|2021-08-26 05:45:00|163.64|161.04|163.77|161.17|163.9|161.3|163.64|161.04|0
1629957000000|2021-08-26 05:50:00|163.9|161.3|163.64|161.04|163.9|161.3|163.51|160.91|0
1629957300000|2021-08-26 05:55:00|163.51|160.91|163.64|161.04|163.77|161.17|163.51|160.91|0
1629957600000|2021-08-26 06:00:00|163.76|161.16|164.38|161.78|164.5|161.9|163.38|160.78|0
1629957900000|2021-08-26 06:05:00|164.5|161.9|165.13|162.53|165.14|162.54|164.38|161.78|0
1629958200000|2021-08-26 06:10:00|165.01|162.41|165.96|163.36|165.96|163.36|165.01|162.41|0
1629958500000|2021-08-26 06:15:00|165.89|163.29|165.13|162.53|166.02|163.42|165.13|162.53|0
1629958800000|2021-08-26 06:20:00|165.26|162.66|165.76|163.16|165.83|163.23|165.26|162.66|0
1629959100000|2021-08-26 06:25:00|165.89|163.29|165.76|163.16|165.89|163.29|165.38|162.78|0
1629959400000|2021-08-26 06:30:00|165.89|163.29|165.63|163.03|165.89|163.29|165.5|162.9|0
1629959700000|2021-08-26 06:35:00|165.57|162.97|166.01|163.41|166.01|163.41|165.5|162.9|0
1629960000000|2021-08-26 06:40:00|166.14|163.54|166.52|163.92|166.64|164.04|166.01|163.41|0
1629960300000|2021-08-26 06:45:00|166.39|163.79|166.51|163.91|166.64|164.04|166.13|163.53|0
1629960600000|2021-08-26 06:50:00|166.39|163.79|166.38|163.78|166.77|164.17|166.13|163.53|0
1629960900000|2021-08-26 06:55:00|166.26|163.66|166.25|163.65|166.51|163.91|166|163.4|0
1629961200000|2021-08-26 07:00:00|166.38|163.78|167.63|165.03|167.63|165.03|165.24|162.64|0
1629961500000|2021-08-26 07:05:00|167.43|165.23|168.83|166.63|169.22|167.02|166.79|164.59|0
1629961800000|2021-08-26 07:10:00|168.96|166.76|167.93|165.73|169.35|167.15|167.68|165.48|0
1629962100000|2021-08-26 07:15:00|168.06|165.86|167.74|165.54|168.57|166.37|167.68|165.48|0
1629962400000|2021-08-26 07:20:00|167.68|165.48|167.93|165.73|168.83|166.63|167.55|165.35|0
1629962700000|2021-08-26 07:25:00|167.8|165.6|166.15|163.95|168.06|165.86|165.89|163.69|0
1629963000000|2021-08-26 07:30:00|165.77|163.57|165.45|163.25|165.89|163.69|164.75|162.55|0
1629963300000|2021-08-26 07:35:00|165.38|163.18|165.07|162.87|165.38|163.18|164|161.8|0
1629963600000|2021-08-26 07:40:00|165.13|162.93|165.38|163.18|165.76|163.56|164.5|162.3|0
1629963900000|2021-08-26 07:45:00|165.25|163.05|165.12|162.92|165.63|163.43|165|162.8|0
1629964200000|2021-08-26 07:50:00|165.25|163.05|165.75|163.55|165.75|163.55|164.74|162.54|0
1629964500000|2021-08-26 07:55:00|165.88|163.68|164.74|162.54|165.88|163.68|164.49|162.29|0
1629964800000|2021-08-26 08:00:00|164.61|162.41|164.61|162.41|164.87|162.67|164.11|161.91|0
1629965100000|2021-08-26 08:05:00|164.36|162.16|164.99|162.79|165.37|163.17|164.36|162.16|0
1629965400000|2021-08-26 08:10:00|164.93|162.73|164.61|162.41|165.11|162.91|164.36|162.16|0
1629965700000|2021-08-26 08:15:00|164.55|162.35|164.54|162.34|164.61|162.41|163.85|161.65|0
1629966000000|2021-08-26 08:20:00|164.61|162.41|164.54|162.34|164.86|162.66|163.6|161.4|0
1629966300000|2021-08-26 08:25:00|164.6|162.4|164.85|162.65|164.98|162.78|164.35|162.15|0
1629966600000|2021-08-26 08:30:00|164.73|162.53|164.72|162.52|164.98|162.78|164.6|162.4|0
1629966900000|2021-08-26 08:35:00|164.85|162.65|164.72|162.52|164.85|162.65|163.84|161.64|0
1629967200000|2021-08-26 08:40:00|164.85|162.65|164.85|162.65|165.1|162.9|164.72|162.52|0
1629967500000|2021-08-26 08:45:00|164.72|162.52|164.91|162.71|165.1|162.9|164.72|162.52|0
1629967800000|2021-08-26 08:50:00|164.97|162.77|164.97|162.77|165.1|162.9|164.84|162.64|0
1629968100000|2021-08-26 08:55:00|164.91|162.71|165.6|163.4|165.6|163.4|164.84|162.64|0
1629968400000|2021-08-26 09:00:00|165.47|163.27|166.48|164.28|166.74|164.54|165.34|163.14|0
1629968700000|2021-08-26 09:05:00|166.61|164.41|166.35|164.15|167.25|165.05|166.23|164.03|0
1629969000000|2021-08-26 09:10:00|166.48|164.28|165.97|163.77|166.48|164.28|165.72|163.52|0
1629969300000|2021-08-26 09:15:00|166.16|163.96|165.59|163.39|166.22|164.02|165.46|163.26|0
1629969600000|2021-08-26 09:20:00|165.71|163.51|165.84|163.64|166.09|163.89|165.46|163.26|0
1629969900000|2021-08-26 09:25:00|165.71|163.51|165.96|163.76|166.09|163.89|165.08|162.88|0
1629970200000|2021-08-26 09:30:00|166.22|164.02|165.96|163.76|166.72|164.52|165.77|163.57|0
1629970500000|2021-08-26 09:35:00|165.9|163.7|165.83|163.63|166.47|164.27|165.71|163.51|0
1629970800000|2021-08-26 09:40:00|165.9|163.7|165.83|163.63|166.21|164.01|165.58|163.38|0
1629971100000|2021-08-26 09:45:00|165.96|163.76|165.57|163.37|165.96|163.76|165.45|163.25|0
1629971400000|2021-08-26 09:50:00|165.45|163.25|165.44|163.24|165.82|163.62|165.19|162.99|0
1629971700000|2021-08-26 09:55:00|165.32|163.12|164.94|162.74|165.32|163.12|164.94|162.74|0
1629972000000|2021-08-26 10:00:00|165.06|162.86|164.43|162.23|165.06|162.86|164.3|162.1|0
1629972300000|2021-08-26 10:05:00|164.56|162.36|165.18|162.98|165.31|163.11|164.3|162.1|0
1629972600000|2021-08-26 10:10:00|165.31|163.11|165.18|162.98|165.31|163.11|164.93|162.73|0
1629972900000|2021-08-26 10:15:00|165.06|162.86|164.93|162.73|165.06|162.86|164.68|162.48|0
1629973200000|2021-08-26 10:20:00|164.8|162.6|164.93|162.73|165.18|162.98|164.67|162.47|0
1629973500000|2021-08-26 10:25:00|164.92|162.72|164.8|162.6|165.05|162.85|164.67|162.47|0
1629973800000|2021-08-26 10:30:00|164.67|162.47|165.55|163.35|165.55|163.35|164.42|162.22|0
1629974100000|2021-08-26 10:35:00|165.43|163.23|164.67|162.47|165.55|163.35|164.54|162.34|0
1629974400000|2021-08-26 10:40:00|164.54|162.34|164.79|162.59|164.79|162.59|164.54|162.34|0
1629974700000|2021-08-26 10:45:00|164.66|162.46|164.41|162.21|164.79|162.59|164.28|162.08|0
1629975000000|2021-08-26 10:50:00|164.28|162.08|164.41|162.21|164.53|162.33|164.03|161.83|0
1629975300000|2021-08-26 10:55:00|164.47|162.27|164.78|162.58|165.04|162.84|164.41|162.21|0
1629975600000|2021-08-26 11:00:00|164.53|162.33|164.65|162.45|164.91|162.71|164.4|162.2|0
1629975900000|2021-08-26 11:05:00|164.78|162.58|166.25|164.05|166.25|164.05|164.78|162.58|0
1629976200000|2021-08-26 11:10:00|166.12|163.92|166.12|163.92|166.25|164.05|166|163.8|0
1629976500000|2021-08-26 11:15:00|166.25|164.05|165.74|163.54|166.25|164.05|165.62|163.42|0
1629976800000|2021-08-26 11:20:00|165.68|163.48|164.48|162.28|165.68|163.48|164.36|162.16|0
1629977100000|2021-08-26 11:25:00|164.61|162.41|164.98|162.78|164.98|162.78|164.36|162.16|0
1629977400000|2021-08-26 11:30:00|165.05|162.85|165.23|163.03|165.36|163.16|165.05|162.85|0
1629977700000|2021-08-26 11:35:00|165.11|162.91|164.85|162.65|165.23|163.03|164.6|162.4|0
1629978000000|2021-08-26 11:40:00|164.73|162.53|164.85|162.65|164.85|162.65|164.48|162.28|0
1629978300000|2021-08-26 11:45:00|164.98|162.78|164.6|162.4|164.98|162.78|164.47|162.27|0
1629978600000|2021-08-26 11:50:00|164.72|162.52|164.85|162.65|164.91|162.71|164.47|162.27|0
1629978900000|2021-08-26 11:55:00|164.97|162.77|164.97|162.77|165.1|162.9|164.72|162.52|0
1629979200000|2021-08-26 12:00:00|164.84|162.64|164.59|162.39|164.97|162.77|164.47|162.27|0
1629979500000|2021-08-26 12:05:00|164.72|162.52|164.59|162.39|164.84|162.64|164.59|162.39|0
1629979800000|2021-08-26 12:10:00|164.46|162.26|164.53|162.33|164.71|162.51|164.46|162.26|0
1629980100000|2021-08-26 12:15:00|164.46|162.26|164.46|162.26|164.71|162.51|164.46|162.26|0
1629980400000|2021-08-26 12:20:00|164.58|162.38|164.58|162.38|164.71|162.51|164.33|162.13|0
1629980700000|2021-08-26 12:25:00|164.46|162.26|164.45|162.25|164.58|162.38|164.2|162|0
1629981000000|2021-08-26 12:30:00|164.52|162.32|164.7|162.5|164.83|162.63|164.33|162.13|0
1629981300000|2021-08-26 12:35:00|164.83|162.63|167.35|165.15|168.11|165.91|164.83|162.63|0
1629981600000|2021-08-26 12:40:00|167.22|165.02|166.84|164.64|167.85|165.65|166.21|164.01|0
1629981900000|2021-08-26 12:45:00|167.09|164.89|166.2|164|167.22|165.02|166.08|163.88|0
1629982200000|2021-08-26 12:50:00|166.33|164.13|166.33|164.13|166.96|164.76|166.08|163.88|0
1629982500000|2021-08-26 12:55:00|166.45|164.25|166.58|164.38|167.08|164.88|166.33|164.13|0
1629982800000|2021-08-26 13:00:00|166.45|164.25|166.58|164.38|166.95|164.75|165.95|163.75|0
1629983100000|2021-08-26 13:05:00|166.45|164.25|166.19|163.99|166.83|164.63|166.19|163.99|0
1629983400000|2021-08-26 13:10:00|166.07|163.87|166.19|163.99|166.45|164.25|166.07|163.87|0
1629983700000|2021-08-26 13:15:00|166.07|163.87|166.06|163.86|166.32|164.12|165.69|163.49|0
1629984000000|2021-08-26 13:20:00|165.94|163.74|166.19|163.99|166.19|163.99|165.68|163.48|0
1629984300000|2021-08-26 13:25:00|166.06|163.86|165.93|163.73|166.69|164.49|165.68|163.48|0
1629984600000|2021-08-26 13:30:00|165.81|163.61|164.8|162.6|166.31|164.11|164.8|162.6|0
1629984900000|2021-08-26 13:35:00|164.92|162.72|167.06|164.86|167.19|164.99|164.67|162.47|0
1629985200000|2021-08-26 13:40:00|166.94|164.74|166.68|164.48|167.32|165.12|165.42|163.22|0
1629985500000|2021-08-26 13:45:00|166.43|164.23|165.8|163.6|166.68|164.48|165.04|162.84|0
1629985800000|2021-08-26 13:50:00|165.67|163.47|166.05|163.85|167.19|164.99|165.67|163.47|0
1629986100000|2021-08-26 13:55:00|166.17|163.97|167.94|165.74|167.94|165.74|166.05|163.85|0
1629986400000|2021-08-26 14:00:00|168.07|165.87|166.67|164.47|168.07|165.87|166.67|164.47|0
1629986700000|2021-08-26 14:05:00|166.8|164.6|165.8|163.6|167.31|165.11|165.32|163.12|0
1629987000000|2021-08-26 14:10:00|165.93|163.73|165.42|163.22|165.93|163.73|164.92|162.72|0
1629987300000|2021-08-26 14:15:00|165.3|163.1|166.05|163.85|166.69|164.49|165.17|162.97|0
1629987600000|2021-08-26 14:20:00|165.93|163.73|167.32|165.12|167.45|165.25|165.92|163.72|0
1629987900000|2021-08-26 14:25:00|167.45|165.25|171.24|169.04|175.07|172.87|167.45|165.25|0
1629988200000|2021-08-26 14:30:00|171.12|168.92|172.4|170.2|172.79|170.59|169.58|167.38|0
1629988500000|2021-08-26 14:35:00|172.14|169.94|172.53|170.33|173.18|170.98|170.09|167.89|0
1629988800000|2021-08-26 14:40:00|172.66|170.46|175.07|172.87|175.99|173.79|172.66|170.46|0
1629989100000|2021-08-26 14:45:00|175.2|173|175.2|173|175.72|173.52|173.52|171.32|0
1629989400000|2021-08-26 14:50:00|175.07|172.87|177.16|174.96|177.62|175.42|174.68|172.48|0
1629989700000|2021-08-26 14:55:00|177.03|174.83|175.72|173.52|177.16|174.96|174.94|172.74|0
1629990000000|2021-08-26 15:00:00|175.59|173.39|177.68|175.48|179.26|177.06|175.59|173.39|0
1629990300000|2021-08-26 15:05:00|177.81|175.61|174.93|172.73|178.6|176.4|174.67|172.47|0
1629990600000|2021-08-26 15:10:00|175.06|172.86|172.02|169.82|175.06|172.86|171.5|169.3|0
1629990900000|2021-08-26 15:15:00|172.15|169.95|169.34|167.14|172.18|169.98|169.08|166.88|0
1629991200000|2021-08-26 15:20:00|169.21|167.01|170.11|167.91|170.24|168.04|167.8|165.6|0
1629991500000|2021-08-26 15:25:00|169.85|167.65|169.98|167.78|170.5|168.3|168.95|166.75|0
1629991800000|2021-08-26 15:30:00|169.85|167.65|170.62|168.42|171.4|169.2|169.46|167.26|0
1629992100000|2021-08-26 15:35:00|170.49|168.29|169.2|167|171.53|169.33|169.2|167|0
1629992400000|2021-08-26 15:40:00|169.33|167.13|171.01|168.81|171.27|169.07|168.56|166.36|0
1629992700000|2021-08-26 15:45:00|171.13|168.93|171.26|169.06|171.78|169.58|170.36|168.16|0
1629993000000|2021-08-26 15:50:00|171.13|168.93|170.61|168.41|171.52|169.32|170.1|167.9|0
1629993300000|2021-08-26 15:55:00|170.48|168.28|169.83|167.63|171|168.8|169.45|167.25|0
1629993600000|2021-08-26 16:00:00|169.71|167.51|167.27|165.07|169.83|167.63|167.14|164.94|0
1629993900000|2021-08-26 16:05:00|167.14|164.94|167.65|165.45|168.03|165.83|167.14|164.94|0
1629994200000|2021-08-26 16:10:00|167.52|165.32|167.39|165.19|167.65|165.45|167.13|164.93|0
1629994500000|2021-08-26 16:15:00|167.13|164.93|167.39|165.19|167.39|165.19|166.88|164.68|0
1629994800000|2021-08-26 16:20:00|167.26|165.06|167.26|165.06|167.51|165.31|167.13|164.93|0
1629995100000|2021-08-26 16:25:00|167.38|165.18|167.64|165.44|167.64|165.44|167|164.8|0
1629995400000|2021-08-26 16:30:00|167.51|165.31|167.38|165.18|168.53|166.33|167.38|165.18|0
1629995700000|2021-08-26 16:35:00|167.25|165.05|167.76|165.56|168.14|165.94|166.99|164.79|0
1629996000000|2021-08-26 16:40:00|167.63|165.43|168.14|165.94|168.4|166.2|167.63|165.43|0
1629996300000|2021-08-26 16:45:00|168.01|165.81|168.27|166.07|168.4|166.2|168.01|165.81|0
1629996600000|2021-08-26 16:50:00|168.14|165.94|169.55|167.35|169.55|167.35|167.88|165.68|0
1629996900000|2021-08-26 16:55:00|169.42|167.22|168.65|166.45|169.68|167.48|168.26|166.06|0
1629997200000|2021-08-26 17:00:00|168.78|166.58|168.9|166.7|169.42|167.22|168.52|166.32|0
1629997500000|2021-08-26 17:05:00|168.77|166.57|169.03|166.83|169.16|166.96|168.52|166.32|0
1629997800000|2021-08-26 17:10:00|168.9|166.7|167.87|165.67|168.9|166.7|167.74|165.54|0
1629998100000|2021-08-26 17:15:00|167.74|165.54|169.02|166.82|169.15|166.95|167.74|165.54|0
1629998400000|2021-08-26 17:20:00|168.9|166.7|171.22|169.02|171.22|169.02|168.77|166.57|0
1629998700000|2021-08-26 17:25:00|171.35|169.15|170.44|168.24|171.48|169.28|170.05|167.85|0
1629999000000|2021-08-26 17:30:00|170.31|168.11|169.4|167.2|170.57|168.37|169.02|166.82|0
1629999300000|2021-08-26 17:35:00|169.53|167.33|169.14|166.94|169.66|167.46|168.76|166.56|0
1629999600000|2021-08-26 17:40:00|169.01|166.81|168.63|166.43|169.14|166.94|168.37|166.17|0
1629999900000|2021-08-26 17:45:00|168.5|166.3|169.91|167.71|169.91|167.71|168.5|166.3|0
1630000200000|2021-08-26 17:50:00|169.78|167.58|170.04|167.84|170.17|167.97|169.52|167.32|0
1630000500000|2021-08-26 17:55:00|169.91|167.71|169.78|167.58|169.91|167.71|169.01|166.81|0
1630000800000|2021-08-26 18:00:00|169.91|167.71|172.19|169.99|172.45|170.25|169.91|167.71|0
1630001100000|2021-08-26 18:05:00|171.8|169.6|174.01|171.81|174.14|171.94|171.8|169.6|0
1630001400000|2021-08-26 18:10:00|173.88|171.68|174.14|171.94|174.27|172.07|173.48|171.28|0
1630001700000|2021-08-26 18:15:00|174.27|172.07|174|171.8|174.27|172.07|172.96|170.76|0
1630002000000|2021-08-26 18:20:00|174.13|171.93|173.35|171.15|174.13|171.93|172.18|169.98|0
1630002300000|2021-08-26 18:25:00|173.48|171.28|172.96|170.76|173.61|171.41|172.44|170.24|0
1630002600000|2021-08-26 18:30:00|173.09|170.89|173.08|170.88|173.61|171.41|172.18|169.98|0
1630002900000|2021-08-26 18:35:00|172.95|170.75|172.43|170.23|173.47|171.27|172.3|170.1|0
1630003200000|2021-08-26 18:40:00|172.56|170.36|173.47|171.27|173.86|171.66|172.3|170.1|0
1630003500000|2021-08-26 18:45:00|173.6|171.4|174.38|172.18|174.51|172.31|172.69|170.49|0
1630003800000|2021-08-26 18:50:00|174.51|172.31|173.6|171.4|174.77|172.57|173.6|171.4|0
1630004100000|2021-08-26 18:55:00|173.73|171.53|174.77|172.57|175.03|172.83|173.59|171.39|0
1630004400000|2021-08-26 19:00:00|175.03|172.83|175.55|173.35|176.08|173.88|174.77|172.57|0
1630004700000|2021-08-26 19:05:00|175.42|173.22|177.98|175.78|179.04|176.84|174.37|172.17|0
1630005000000|2021-08-26 19:10:00|177.72|175.52|177.72|175.52|179.04|176.84|177.33|175.13|0
1630005300000|2021-08-26 19:15:00|177.59|175.39|175.23|173.03|178.51|176.31|175.1|172.9|0
1630005600000|2021-08-26 19:20:00|175.1|172.9|176.27|174.07|176.53|174.33|174.97|172.77|0
1630005900000|2021-08-26 19:25:00|176.4|174.2|176.79|174.59|177.71|175.51|176.27|174.07|0
1630006200000|2021-08-26 19:30:00|176.92|174.72|176.27|174.07|177.05|174.85|175.48|173.28|0
1630006500000|2021-08-26 19:35:00|176|173.8|177.18|174.98|177.58|175.38|174.96|172.76|0
1630006800000|2021-08-26 19:40:00|176.92|174.72|177.44|175.24|177.97|175.77|174.96|172.76|0
1630007100000|2021-08-26 19:45:00|177.31|175.11|176.91|174.71|178.63|176.43|176.13|173.93|0
1630007400000|2021-08-26 19:50:00|176.78|174.58|177.04|174.84|177.7|175.5|175.74|173.54|0
1630007700000|2021-08-26 19:55:00|177.31|175.11|178.49|176.29|178.49|176.29|176.52|174.32|0
1630008000000|2021-08-26 20:00:00|178.62|176.42|177.43|175.23|178.62|176.42|177.17|174.97|0
1630008300000|2021-08-26 20:05:00|177.3|175.1|177.96|175.76|178.35|176.15|177.3|175.1|0
1630008600000|2021-08-26 20:10:00|177.82|175.62|177.43|175.23|178.35|176.15|177.3|175.1|0
1630008900000|2021-08-26 20:15:00|177.76|175.16|177.49|174.89|177.76|175.16|177.36|174.76|0
1630009200000|2021-08-26 20:20:00|177.36|174.76|176.83|174.23|177.49|174.89|176.7|174.1|0
1630009500000|2021-08-26 20:25:00|176.7|174.1|176.83|174.23|176.83|174.23|176.7|174.1|0
1630009800000|2021-08-26 20:30:00|176.7|174.1|176.57|173.97|176.7|174.1|176.44|173.84|0
1630010100000|2021-08-26 20:35:00|176.44|173.84|176.43|173.83|176.57|173.97|176.3|173.7|0
1630010400000|2021-08-26 20:40:00|176.57|173.97|176.43|173.83|176.57|173.97|176.43|173.83|0
1630010700000|2021-08-26 20:45:00|176.3|173.7|176.43|173.83|176.43|173.83|176.3|173.7|0
1630011000000|2021-08-26 20:50:00|176.3|173.7|176.56|173.96|176.56|173.96|176.3|173.7|0
1630011300000|2021-08-26 20:55:00|176.43|173.83|176.55|173.95|176.62|174.02|176.43|173.83|0
1630011600000|2021-08-26 21:00:00|176.52|173.92|176.35|173.75|176.52|173.92|176.35|173.75|0
1630011900000|2021-08-26 21:05:00|176.37|173.77|176.46|173.86|176.54|173.94|176.37|173.77|0
1630012200000|2021-08-26 21:10:00|176.5|173.9|176.76|174.16|176.77|174.17|176.5|173.9|0
1630012500000|2021-08-26 21:15:00|176.63|174.03|176.57|173.97|176.63|174.03|176.46|173.86|0
1630012800000|2021-08-26 21:20:00|176.65|174.05|176.71|174.11|176.71|174.11|176.65|174.05|0
1630013100000|2021-08-26 21:25:00|176.8|174.2|176.72|174.12|176.8|174.2|176.71|174.11|0
1630013400000|2021-08-26 21:30:00|176.74|174.14|176.49|173.89|176.74|174.14|176.47|173.87|0
1630013700000|2021-08-26 21:35:00|176.51|173.91|176.56|173.96|176.61|174.01|176.51|173.91|0
1630014000000|2021-08-26 21:40:00|176.58|173.98|176.7|174.1|176.7|174.1|176.58|173.98|0
1630014300000|2021-08-26 21:45:00|176.73|174.13|176.75|174.15|176.75|174.15|176.7|174.1|0
1630014600000|2021-08-26 21:50:00|176.78|174.18|176.66|174.06|176.78|174.18|176.6|174|0
1630014900000|2021-08-26 21:55:00|176.63|174.03|176.61|174.01|176.67|174.07|176.58|173.98|0
1630015200000|2021-08-26 22:00:00|176.6|174|176.79|174.19|176.92|174.32|176.2|173.6|0
1630015500000|2021-08-26 22:05:00|176.86|174.26|176.26|173.66|176.86|174.26|176.13|173.53|0
1630015800000|2021-08-26 22:10:00|176.13|173.53|175.74|173.14|176.26|173.66|175.74|173.14|0
1630016100000|2021-08-26 22:15:00|175.87|173.27|175.86|173.26|176|173.4|175.6|173|0
1630016400000|2021-08-26 22:20:00|175.73|173.13|176.25|173.65|176.25|173.65|175.6|173|0
1630016700000|2021-08-26 22:25:00|176.38|173.78|176.38|173.78|176.91|174.31|176.38|173.78|0
1630017000000|2021-08-26 22:30:00|176.25|173.65|176.64|174.04|176.77|174.17|176.12|173.52|0
1630017300000|2021-08-26 22:35:00|176.77|174.17|176.51|173.91|176.77|174.17|176.51|173.91|0
1630017600000|2021-08-26 22:40:00|176.64|174.04|176.77|174.17|176.77|174.17|176.64|174.04|0
1630017900000|2021-08-26 22:45:00|176.9|174.3|176.9|174.3|176.9|174.3|176.9|174.3|0
1630018200000|2021-08-26 22:50:00|176.77|174.17|176.63|174.03|176.77|174.17|176.63|174.03|0
1630018500000|2021-08-26 22:55:00|176.7|174.1|176.76|174.16|176.76|174.16|176.7|174.1|0
1630018800000|2021-08-26 23:00:00|176.89|174.29|177.28|174.68|177.42|174.82|176.89|174.29|0
1630019100000|2021-08-26 23:05:00|177.42|174.82|177.68|175.08|177.68|175.08|177.28|174.68|0
1630019400000|2021-08-26 23:10:00|177.54|174.94|177.41|174.81|177.54|174.94|177.28|174.68|0
1630019700000|2021-08-26 23:15:00|177.54|174.94|177.28|174.68|177.54|174.94|177.28|174.68|0
1630020000000|2021-08-26 23:20:00|177.35|174.75|177.14|174.54|177.41|174.81|177.14|174.54|0
1630020300000|2021-08-26 23:25:00|177.08|174.48|177.14|174.54|177.14|174.54|177.01|174.41|0
1630020600000|2021-08-26 23:30:00|177.27|174.67|177.27|174.67|177.4|174.8|177.27|174.67|0
1630020900000|2021-08-26 23:35:00|177.34|174.74|177.66|175.06|177.66|175.06|177.14|174.54|0
1630021200000|2021-08-26 23:40:00|177.53|174.93|178.05|175.45|178.19|175.59|177.53|174.93|0
1630021500000|2021-08-26 23:45:00|178.19|175.59|178.58|175.98|178.58|175.98|177.99|175.39|0
1630021800000|2021-08-26 23:50:00|178.45|175.85|178.31|175.71|179.5|176.9|178.18|175.58|0
1630022100000|2021-08-26 23:55:00|178.25|175.65|178.57|175.97|178.58|175.98|178.18|175.58|0
1630022400000|2021-08-27 00:00:00|178.71|176.11|179.23|176.63|180.43|177.83|178.57|175.97|0
1630022700000|2021-08-27 00:05:00|179.1|176.5|179.96|177.36|180.03|177.43|178.84|176.24|0
1630023000000|2021-08-27 00:10:00|180.03|177.43|180.23|177.63|180.56|177.96|179.76|177.16|0
1630023300000|2021-08-27 00:15:00|180.16|177.56|180.42|177.82|180.42|177.82|179.76|177.16|0
1630023600000|2021-08-27 00:20:00|180.29|177.69|180.55|177.95|180.55|177.95|180.15|177.55|0
1630023900000|2021-08-27 00:25:00|180.42|177.82|180.41|177.81|180.55|177.95|180.15|177.55|0
1630024200000|2021-08-27 00:30:00|180.28|177.68|180.01|177.41|180.55|177.95|180.01|177.41|0
1630024500000|2021-08-27 00:35:00|180.15|177.55|179.88|177.28|180.15|177.55|179.75|177.15|0
1630024800000|2021-08-27 00:40:00|180.01|177.41|179.74|177.14|180.01|177.41|179.61|177.01|0
1630025100000|2021-08-27 00:45:00|179.81|177.21|179.74|177.14|180.01|177.41|179.74|177.14|0
1630025400000|2021-08-27 00:50:00|179.61|177.01|178.94|176.34|179.61|177.01|178.55|175.95|0
1630025700000|2021-08-27 00:55:00|178.81|176.21|178.28|175.68|179.08|176.48|178.15|175.55|0
1630026000000|2021-08-27 01:00:00|178.15|175.55|178.54|175.94|178.54|175.94|178.02|175.42|0
1630026300000|2021-08-27 01:05:00|178.68|176.08|178.54|175.94|178.68|176.08|178.28|175.68|0
1630026600000|2021-08-27 01:10:00|178.41|175.81|178.41|175.81|178.54|175.94|178.28|175.68|0
1630026900000|2021-08-27 01:15:00|178.28|175.68|177.09|174.49|178.41|175.81|176.83|174.23|0
1630027200000|2021-08-27 01:20:00|176.96|174.36|177.35|174.75|177.48|174.88|176.83|174.23|0
1630027500000|2021-08-27 01:25:00|177.22|174.62|176.3|173.7|177.22|174.62|175.78|173.18|0
1630027800000|2021-08-27 01:30:00|176.43|173.83|176.23|173.63|176.5|173.9|176.03|173.43|0
1630028100000|2021-08-27 01:35:00|176.16|173.56|176.16|173.56|176.43|173.83|176.03|173.43|0
1630028400000|2021-08-27 01:40:00|176.03|173.43|176.68|174.08|176.68|174.08|176.03|173.43|0
1630028700000|2021-08-27 01:45:00|176.55|173.95|175.9|173.3|176.55|173.95|175.9|173.3|0
1630029000000|2021-08-27 01:50:00|176.03|173.43|176.42|173.82|176.42|173.82|175.9|173.3|0
1630029300000|2021-08-27 01:55:00|176.29|173.69|176.41|173.81|176.42|173.82|176.15|173.55|0
1630029600000|2021-08-27 02:00:00|176.28|173.68|174.45|171.85|176.28|173.68|174.45|171.85|0
1630029900000|2021-08-27 02:05:00|174.58|171.98|173.54|170.94|174.58|171.98|173.29|170.69|0
1630030200000|2021-08-27 02:10:00|173.67|171.07|173.54|170.94|173.8|171.2|173.41|170.81|0
1630030500000|2021-08-27 02:15:00|173.67|171.07|173.67|171.07|173.93|171.33|173.54|170.94|0
1630030800000|2021-08-27 02:20:00|173.54|170.94|173.54|170.94|173.67|171.07|173.41|170.81|0
1630031100000|2021-08-27 02:25:00|173.47|170.87|172.76|170.16|173.54|170.94|172.7|170.1|0
1630031400000|2021-08-27 02:30:00|172.89|170.29|172.5|169.9|172.89|170.29|172.37|169.77|0
1630031700000|2021-08-27 02:35:00|172.37|169.77|172.88|170.28|173.01|170.41|172.37|169.77|0
1630032000000|2021-08-27 02:40:00|172.82|170.22|172.88|170.28|173.14|170.54|172.75|170.15|0
1630032300000|2021-08-27 02:45:00|172.82|170.22|173.27|170.67|173.27|170.67|172.75|170.15|0
1630032600000|2021-08-27 02:50:00|173.4|170.8|173.26|170.66|173.4|170.8|172.88|170.28|0
1630032900000|2021-08-27 02:55:00|173.2|170.6|173.78|171.18|173.78|171.18|173.2|170.6|0
1630033200000|2021-08-27 03:00:00|173.91|171.31|173.78|171.18|174.04|171.44|173.52|170.92|0
1630033500000|2021-08-27 03:05:00|173.65|171.05|173.65|171.05|173.91|171.31|173.52|170.92|0
1630033800000|2021-08-27 03:10:00|173.64|171.04|173.77|171.17|173.77|171.17|173.25|170.65|0
1630034100000|2021-08-27 03:15:00|173.64|171.04|173.64|171.04|174.03|171.43|173.58|170.98|0
1630034400000|2021-08-27 03:20:00|173.77|171.17|173.77|171.17|174.03|171.43|173.51|170.91|0
1630034700000|2021-08-27 03:25:00|173.83|171.23|173.77|171.17|173.9|171.3|173.51|170.91|0
1630035000000|2021-08-27 03:30:00|173.7|171.1|173.76|171.16|174.02|171.42|173.63|171.03|0
1630035300000|2021-08-27 03:35:00|173.89|171.29|173.63|171.03|173.89|171.29|173.5|170.9|0
1630035600000|2021-08-27 03:40:00|173.5|170.9|173.63|171.03|173.63|171.03|173.5|170.9|0
1630035900000|2021-08-27 03:45:00|173.5|170.9|173.37|170.77|173.63|171.03|173.37|170.77|0
1630036200000|2021-08-27 03:50:00|173.24|170.64|173.36|170.76|173.37|170.77|173.24|170.64|0
1630036500000|2021-08-27 03:55:00|173.43|170.83|173.75|171.15|173.75|171.15|173.36|170.76|0
1630036800000|2021-08-27 04:00:00|173.62|171.02|173.49|170.89|173.75|171.15|173.49|170.89|0
1630037100000|2021-08-27 04:05:00|173.62|171.02|173.62|171.02|173.62|171.02|173.49|170.89|0
1630037400000|2021-08-27 04:10:00|173.49|170.89|173.61|171.01|173.62|171.02|173.49|170.89|0
1630037700000|2021-08-27 04:15:00|173.68|171.08|173.48|170.88|173.68|171.08|173.48|170.88|0
1630038000000|2021-08-27 04:20:00|173.35|170.75|172.96|170.36|173.35|170.75|172.83|170.23|0
1630038300000|2021-08-27 04:25:00|173.09|170.49|173.22|170.62|173.22|170.62|172.96|170.36|0
1630038600000|2021-08-27 04:30:00|173.09|170.49|173.48|170.88|173.6|171|173.09|170.49|0
1630038900000|2021-08-27 04:35:00|173.47|170.87|173.6|171|173.73|171.13|173.47|170.87|0
1630039200000|2021-08-27 04:40:00|173.73|171.13|173.6|171|173.73|171.13|173.6|171|0
1630039500000|2021-08-27 04:45:00|173.47|170.87|173.21|170.61|173.47|170.87|173.21|170.61|0
1630039800000|2021-08-27 04:50:00|173.34|170.74|173.6|171|173.6|171|173.34|170.74|0
1630040100000|2021-08-27 04:55:00|173.47|170.87|173.2|170.6|173.53|170.93|173.2|170.6|0
1630040400000|2021-08-27 05:00:00|173.07|170.47|173.2|170.6|173.33|170.73|173.07|170.47|0
1630040700000|2021-08-27 05:05:00|173.33|170.73|174.37|171.77|174.5|171.9|173.2|170.6|0
1630041000000|2021-08-27 05:10:00|174.24|171.64|174.1|171.5|174.24|171.64|173.97|171.37|0
1630041300000|2021-08-27 05:15:00|173.97|171.37|173.97|171.37|174.23|171.63|173.97|171.37|0
1630041600000|2021-08-27 05:20:00|173.91|171.31|173.71|171.11|173.97|171.37|173.58|170.98|0
1630041900000|2021-08-27 05:25:00|173.84|171.24|173.45|170.85|173.84|171.24|173.45|170.85|0
1630042200000|2021-08-27 05:30:00|173.58|170.98|173.06|170.46|173.58|170.98|172.67|170.07|0
1630042500000|2021-08-27 05:35:00|173.19|170.59|173.83|171.23|173.9|171.3|173.06|170.46|0
1630042800000|2021-08-27 05:40:00|173.7|171.1|172.92|170.32|173.7|171.1|172.92|170.32|0
1630043100000|2021-08-27 05:45:00|172.79|170.19|173.31|170.71|173.31|170.71|172.79|170.19|0
1630043400000|2021-08-27 05:50:00|173.18|170.58|173.31|170.71|173.57|170.97|173.05|170.45|0
1630043700000|2021-08-27 05:55:00|173.5|170.9|173.18|170.58|173.57|170.97|172.98|170.38|0
1630044000000|2021-08-27 06:00:00|173.11|170.51|172.4|169.8|173.69|171.09|172.14|169.54|0
1630044300000|2021-08-27 06:05:00|172.27|169.67|172.14|169.54|172.79|170.19|171.88|169.28|0
1630044600000|2021-08-27 06:10:00|172.27|169.67|171.88|169.28|172.27|169.67|171.75|169.15|0
1630044900000|2021-08-27 06:15:00|171.75|169.15|171.75|169.15|172.13|169.53|171.62|169.02|0
1630045200000|2021-08-27 06:20:00|171.88|169.28|171.23|168.63|172.13|169.53|171.1|168.5|0
1630045500000|2021-08-27 06:25:00|171.36|168.76|171.1|168.5|171.68|169.08|170.97|168.37|0
1630045800000|2021-08-27 06:30:00|171.17|168.57|170.97|168.37|171.23|168.63|170.71|168.11|0
1630046100000|2021-08-27 06:35:00|170.91|168.31|171.09|168.49|171.09|168.49|170.58|167.98|0
1630046400000|2021-08-27 06:40:00|170.97|168.37|170.71|168.11|171.09|168.49|170.71|168.11|0
1630046700000|2021-08-27 06:45:00|170.77|168.17|170.96|168.36|171.09|168.49|170.71|168.11|0
1630047000000|2021-08-27 06:50:00|170.83|168.23|170.96|168.36|170.96|168.36|170.57|167.97|0
1630047300000|2021-08-27 06:55:00|171.09|168.49|171.73|169.13|171.73|169.13|170.96|168.36|0
1630047600000|2021-08-27 07:00:00|171.99|169.39|171.32|168.72|172.24|169.64|171.12|168.52|0
1630047900000|2021-08-27 07:05:00|171.44|169.24|171.05|168.85|171.44|169.24|170.66|168.46|0
1630048200000|2021-08-27 07:10:00|170.92|168.72|170.79|168.59|171.18|168.98|170.28|168.08|0
1630048500000|2021-08-27 07:15:00|170.92|168.72|170.66|168.46|171.18|168.98|170.34|168.14|0
1630048800000|2021-08-27 07:20:00|170.4|168.2|170.27|168.07|170.4|168.2|170.01|167.81|0
1630049100000|2021-08-27 07:25:00|170.14|167.94|168.98|166.78|170.14|167.94|168.86|166.66|0
1630049400000|2021-08-27 07:30:00|168.86|166.66|168.47|166.27|169.11|166.91|167.96|165.76|0
1630049700000|2021-08-27 07:35:00|167.42|165.22|167.27|165.07|169.73|167.53|165.77|163.57|0
1630050000000|2021-08-27 07:40:00|167.4|165.2|167.52|165.32|167.65|165.45|167.14|164.94|0
1630050300000|2021-08-27 07:45:00|167.39|165.19|167.65|165.45|167.91|165.71|167.39|165.19|0
1630050600000|2021-08-27 07:50:00|167.78|165.58|167.52|165.32|167.78|165.58|167.26|165.06|0
1630050900000|2021-08-27 07:55:00|167.58|165.38|167.64|165.44|167.77|165.57|167.39|165.19|0
1630051200000|2021-08-27 08:00:00|167.52|165.32|167.77|165.57|168.03|165.83|167.39|165.19|0
1630051500000|2021-08-27 08:05:00|167.9|165.7|169.05|166.85|169.18|166.98|167.9|165.7|0
1630051800000|2021-08-27 08:10:00|169.18|166.98|168.67|166.47|169.18|166.98|168.54|166.34|0
1630052100000|2021-08-27 08:15:00|168.6|166.4|168.41|166.21|168.79|166.59|168.41|166.21|0
1630052400000|2021-08-27 08:20:00|168.53|166.33|168.79|166.59|168.92|166.72|168.4|166.2|0
1630052700000|2021-08-27 08:25:00|168.66|166.46|168.79|166.59|169.18|166.98|168.66|166.46|0
1630053000000|2021-08-27 08:30:00|168.92|166.72|169.3|167.1|169.43|167.23|168.79|166.59|0
1630053300000|2021-08-27 08:35:00|169.17|166.97|169.04|166.84|169.43|167.23|168.91|166.71|0
1630053600000|2021-08-27 08:40:00|168.91|166.71|168.39|166.19|169.04|166.84|168.27|166.07|0
1630053900000|2021-08-27 08:45:00|168.27|166.07|168.39|166.19|168.52|166.32|168.14|165.94|0
1630054200000|2021-08-27 08:50:00|168.46|166.26|168.52|166.32|168.78|166.58|168.39|166.19|0
1630054500000|2021-08-27 08:55:00|168.39|166.19|168.52|166.32|168.65|166.45|168.26|166.06|0
1630054800000|2021-08-27 09:00:00|168.39|166.19|169.16|166.96|169.29|167.09|168.39|166.19|0
1630055100000|2021-08-27 09:05:00|169.03|166.83|168.77|166.57|169.03|166.83|168.38|166.18|0
1630055400000|2021-08-27 09:10:00|168.64|166.44|169.15|166.95|169.15|166.95|168.64|166.44|0
1630055700000|2021-08-27 09:15:00|169.09|166.89|168.51|166.31|169.15|166.95|168.38|166.18|0
1630056000000|2021-08-27 09:20:00|168.63|166.43|167.73|165.53|168.63|166.43|167.6|165.4|0
1630056300000|2021-08-27 09:25:00|167.6|165.4|167.99|165.79|168.25|166.05|167.48|165.28|0
1630056600000|2021-08-27 09:30:00|168.12|165.92|168.11|165.91|168.12|165.92|167.99|165.79|0
1630056900000|2021-08-27 09:35:00|167.98|165.78|167.6|165.4|168.11|165.91|167.6|165.4|0
1630057200000|2021-08-27 09:40:00|167.73|165.53|167.34|165.14|167.73|165.53|167.34|165.14|0
1630057500000|2021-08-27 09:45:00|167.47|165.27|167.85|165.65|167.98|165.78|167.47|165.27|0
1630057800000|2021-08-27 09:50:00|167.72|165.52|167.98|165.78|168.1|165.9|167.59|165.39|0
1630058100000|2021-08-27 09:55:00|167.85|165.65|167.84|165.64|167.97|165.77|167.46|165.26|0
1630058400000|2021-08-27 10:00:00|167.72|165.52|167.71|165.51|168.23|166.03|167.46|165.26|0
1630058700000|2021-08-27 10:05:00|167.84|165.64|167.84|165.64|167.84|165.64|167.58|165.38|0
1630059000000|2021-08-27 10:10:00|167.97|165.77|168.09|165.89|168.22|166.02|167.71|165.51|0
1630059300000|2021-08-27 10:15:00|168.22|166.02|168.35|166.15|168.48|166.28|168.09|165.89|0
1630059600000|2021-08-27 10:20:00|168.48|166.28|168.35|166.15|168.48|166.28|168.09|165.89|0
1630059900000|2021-08-27 10:25:00|168.48|166.28|168.6|166.4|168.6|166.4|168.22|166.02|0
1630060200000|2021-08-27 10:30:00|168.73|166.53|168.99|166.79|168.99|166.79|168.47|166.27|0
1630060500000|2021-08-27 10:35:00|168.86|166.66|168.73|166.53|168.99|166.79|168.6|166.4|0
1630060800000|2021-08-27 10:40:00|168.6|166.4|168.34|166.14|168.6|166.4|168.21|166.01|0
1630061100000|2021-08-27 10:45:00|168.21|166.01|168.08|165.88|168.47|166.27|168.08|165.88|0
1630061400000|2021-08-27 10:50:00|168.21|166.01|168.2|166|168.21|166.01|167.69|165.49|0
1630061700000|2021-08-27 10:55:00|168.33|166.13|168.72|166.52|168.72|166.52|168.2|166|0
1630062000000|2021-08-27 11:00:00|168.59|166.39|168.33|166.13|168.72|166.52|168.33|166.13|0
1630062300000|2021-08-27 11:05:00|168.46|166.26|168.71|166.51|168.84|166.64|168.46|166.26|0
1630062600000|2021-08-27 11:10:00|168.58|166.38|168.32|166.12|168.71|166.51|168.07|165.87|0
1630062900000|2021-08-27 11:15:00|168.26|166.06|169.09|166.89|169.09|166.89|168.26|166.06|0
1630063200000|2021-08-27 11:20:00|169.22|167.02|169.35|167.15|169.74|167.54|169.22|167.02|0
1630063500000|2021-08-27 11:25:00|169.22|167.02|168.96|166.76|169.35|167.15|168.96|166.76|0
1630063800000|2021-08-27 11:30:00|169.09|166.89|168.96|166.76|169.09|166.89|168.83|166.63|0
1630064100000|2021-08-27 11:35:00|169.09|166.89|169.34|167.14|169.47|167.27|168.96|166.76|0
1630064400000|2021-08-27 11:40:00|169.47|167.27|169.6|167.4|169.73|167.53|169.21|167.01|0
1630064700000|2021-08-27 11:45:00|169.47|167.27|170.76|168.56|171.54|169.34|169.47|167.27|0
1630065000000|2021-08-27 11:50:00|170.63|168.43|170.11|167.91|170.89|168.69|170.11|167.91|0
1630065300000|2021-08-27 11:55:00|170.24|168.04|170.24|168.04|170.37|168.17|169.85|167.65|0
1630065600000|2021-08-27 12:00:00|170.37|168.17|169.98|167.78|170.76|168.56|169.85|167.65|0
1630065900000|2021-08-27 12:05:00|170.11|167.91|169.85|167.65|170.11|167.91|169.59|167.39|0
1630066200000|2021-08-27 12:10:00|169.98|167.78|170.1|167.9|170.1|167.9|169.72|167.52|0
1630066500000|2021-08-27 12:15:00|169.97|167.77|169.45|167.25|169.97|167.77|169.45|167.25|0
1630066800000|2021-08-27 12:20:00|169.32|167.12|169.45|167.25|169.58|167.38|169.07|166.87|0
1630067100000|2021-08-27 12:25:00|169.58|167.38|169.97|167.77|169.97|167.77|169.58|167.38|0
1630067400000|2021-08-27 12:30:00|169.84|167.64|169.32|167.12|169.84|167.64|169.32|167.12|0
1630067700000|2021-08-27 12:35:00|169.19|166.99|168.8|166.6|169.45|167.25|168.8|166.6|0
1630068000000|2021-08-27 12:40:00|168.67|166.47|168.67|166.47|168.8|166.6|168.02|165.82|0
1630068300000|2021-08-27 12:45:00|168.93|166.73|169.18|166.98|169.57|167.37|168.8|166.6|0
1630068600000|2021-08-27 12:50:00|169.05|166.85|169.05|166.85|169.44|167.24|168.92|166.72|0
1630068900000|2021-08-27 12:55:00|168.92|166.72|168.79|166.59|168.92|166.72|168.28|166.08|0
1630069200000|2021-08-27 13:00:00|168.66|166.46|169.17|166.97|169.18|166.98|168.4|166.2|0
1630069500000|2021-08-27 13:05:00|169.3|167.1|169.3|167.1|169.56|167.36|168.91|166.71|0
1630069800000|2021-08-27 13:10:00|169.17|166.97|170.21|168.01|170.34|168.14|169.17|166.97|0
1630070100000|2021-08-27 13:15:00|170.33|168.13|170.59|168.39|170.85|168.65|169.82|167.62|0
1630070400000|2021-08-27 13:20:00|170.72|168.52|170.07|167.87|170.72|168.52|169.94|167.74|0
1630070700000|2021-08-27 13:25:00|170.2|168|170.98|168.78|171.11|168.91|169.55|167.35|0
1630071000000|2021-08-27 13:30:00|171.11|168.91|168.77|166.57|171.24|169.04|167.62|165.42|0
1630071300000|2021-08-27 13:35:00|169.03|166.83|169.8|167.6|169.8|167.6|167.87|165.67|0
1630071600000|2021-08-27 13:40:00|169.68|167.48|169.16|166.96|169.8|167.6|168.51|166.31|0
1630071900000|2021-08-27 13:45:00|168.9|166.7|168.25|166.05|168.9|166.7|166.58|164.38|0
1630072200000|2021-08-27 13:50:00|168.12|165.92|167.48|165.28|168.12|165.92|166.33|164.13|0
1630072500000|2021-08-27 13:55:00|167.35|165.15|167.6|165.4|169.02|166.82|166.97|164.77|0
1630072800000|2021-08-27 14:00:00|167.48|165.28|162.14|159.94|170.57|168.37|162.02|159.82|0
1630073100000|2021-08-27 14:05:00|161.89|159.69|159.84|157.64|161.89|159.69|159.53|157.33|0
1630073400000|2021-08-27 14:10:00|159.71|157.51|157.83|155.63|159.84|157.64|156.96|154.76|0
1630073700000|2021-08-27 14:15:00|157.58|155.38|157.21|155.01|158.33|156.13|156.84|154.64|0
1630074000000|2021-08-27 14:20:00|157.09|154.89|157.45|155.25|157.58|155.38|155.98|153.78|0
1630074300000|2021-08-27 14:25:00|157.33|155.13|158.57|156.37|159.82|157.62|157.21|155.01|0
1630074600000|2021-08-27 14:30:00|158.2|156|157.52|155.32|158.94|156.74|156.96|154.76|0
1630074900000|2021-08-27 14:35:00|157.65|155.45|158.4|156.2|159.39|157.19|157.52|155.32|0
1630075200000|2021-08-27 14:40:00|158.65|156.45|159.14|156.94|159.65|157.45|158.4|156.2|0
1630075500000|2021-08-27 14:45:00|159.02|156.82|157.02|154.82|159.02|156.82|156.77|154.57|0
1630075800000|2021-08-27 14:50:00|156.84|154.64|155.78|153.58|156.9|154.7|155.78|153.58|0
1630076100000|2021-08-27 14:55:00|155.66|153.46|155.9|153.7|156.03|153.83|154.79|152.59|0
1630076400000|2021-08-27 15:00:00|155.66|153.46|155.9|153.7|156.02|153.82|154.91|152.71|0
1630076700000|2021-08-27 15:05:00|156.02|153.82|155.77|153.57|156.15|153.95|155.28|153.08|0
1630077000000|2021-08-27 15:10:00|155.9|153.7|155.77|153.57|156.27|154.07|155.65|153.45|0
1630077300000|2021-08-27 15:15:00|155.9|153.7|157.38|155.18|157.5|155.3|155.52|153.32|0
1630077600000|2021-08-27 15:20:00|157.26|155.06|157.38|155.18|157.63|155.43|156.88|154.68|0
1630077900000|2021-08-27 15:25:00|157.25|155.05|158.74|156.54|158.74|156.54|156.88|154.68|0
1630078200000|2021-08-27 15:30:00|158.62|156.42|157.13|154.93|158.62|156.42|157.13|154.93|0
1630078500000|2021-08-27 15:35:00|157.25|155.05|156.75|154.55|157.74|155.54|156.75|154.55|0
1630078800000|2021-08-27 15:40:00|156.88|154.68|156.13|153.93|157|154.8|156.13|153.93|0
1630079100000|2021-08-27 15:45:00|156.26|154.06|156.25|154.05|156.5|154.3|155.52|153.32|0
1630079400000|2021-08-27 15:50:00|156.13|153.93|156.62|154.42|156.87|154.67|156.13|153.93|0
1630079700000|2021-08-27 15:55:00|156.75|154.55|155.64|153.44|156.75|154.55|155.14|152.94|0
1630080000000|2021-08-27 16:00:00|155.63|153.43|156.12|153.92|156.13|153.93|155.27|153.07|0
1630080300000|2021-08-27 16:05:00|156|153.8|156|153.8|156.25|154.05|155.63|153.43|0
1630080600000|2021-08-27 16:10:00|156.12|153.92|156|153.8|156.24|154.04|155.87|153.67|0
1630080900000|2021-08-27 16:15:00|155.87|153.67|156.36|154.16|156.61|154.41|155.75|153.55|0
1630081200000|2021-08-27 16:20:00|156.24|154.04|155.5|153.3|156.49|154.29|155.5|153.3|0
1630081500000|2021-08-27 16:25:00|155.38|153.18|155.25|153.05|155.75|153.55|155.01|152.81|0
1630081800000|2021-08-27 16:30:00|155.13|152.93|154.64|152.44|155.38|153.18|154.52|152.32|0
1630082100000|2021-08-27 16:35:00|154.76|152.56|154.76|152.56|155.13|152.93|154.51|152.31|0
1630082400000|2021-08-27 16:40:00|154.88|152.68|155.37|153.17|155.37|153.17|154.76|152.56|0
1630082700000|2021-08-27 16:45:00|155.49|153.29|155.12|152.92|155.49|153.29|155|152.8|0
1630083000000|2021-08-27 16:50:00|155|152.8|154.75|152.55|155.24|153.04|154.75|152.55|0
1630083300000|2021-08-27 16:55:00|154.63|152.43|154.14|151.94|154.75|152.55|154.14|151.94|0
1630083600000|2021-08-27 17:00:00|154.26|152.06|154.01|151.81|154.38|152.18|153.77|151.57|0
1630083900000|2021-08-27 17:05:00|153.77|151.57|153.65|151.45|154.01|151.81|153.52|151.32|0
1630084200000|2021-08-27 17:10:00|153.64|151.44|153.64|151.44|153.89|151.69|153.4|151.2|0
1630084500000|2021-08-27 17:15:00|153.76|151.56|153.76|151.56|154.01|151.81|153.64|151.44|0
1630084800000|2021-08-27 17:20:00|153.64|151.44|153.03|150.83|153.64|151.44|152.91|150.71|0
1630085100000|2021-08-27 17:25:00|153.15|150.95|153.39|151.19|153.39|151.19|153.03|150.83|0
1630085400000|2021-08-27 17:30:00|153.51|151.31|153.03|150.83|153.51|151.31|152.9|150.7|0
1630085700000|2021-08-27 17:35:00|152.9|150.7|153.02|150.82|153.15|150.95|152.78|150.58|0
1630086000000|2021-08-27 17:40:00|153.14|150.94|153.63|151.43|153.63|151.43|153.14|150.94|0
1630086300000|2021-08-27 17:45:00|153.75|151.55|153.63|151.43|153.75|151.55|153.38|151.18|0
1630086600000|2021-08-27 17:50:00|153.75|151.55|153.62|151.42|153.87|151.67|153.5|151.3|0
1630086900000|2021-08-27 17:55:00|153.5|151.3|153.38|151.18|153.62|151.42|153.26|151.06|0
1630087200000|2021-08-27 18:00:00|153.26|151.06|154.6|152.4|154.6|152.4|153.26|151.06|0
1630087500000|2021-08-27 18:05:00|154.47|152.27|154.72|152.52|154.96|152.76|154.35|152.15|0
1630087800000|2021-08-27 18:10:00|154.84|152.64|154.35|152.15|154.84|152.64|154.23|152.03|0
1630088100000|2021-08-27 18:15:00|154.47|152.27|155.81|153.61|156.17|153.97|154.47|152.27|0
1630088400000|2021-08-27 18:20:00|155.68|153.48|154.81|152.61|155.81|153.61|154.45|152.25|0
1630088700000|2021-08-27 18:25:00|154.69|152.49|154.44|152.24|154.93|152.73|154.32|152.12|0
1630089000000|2021-08-27 18:30:00|154.32|152.12|154.07|151.87|154.44|152.24|154.07|151.87|0
1630089300000|2021-08-27 18:35:00|153.95|151.75|154.32|152.12|154.32|152.12|153.71|151.51|0
1630089600000|2021-08-27 18:40:00|154.19|151.99|154.19|151.99|154.56|152.36|154.07|151.87|0
1630089900000|2021-08-27 18:45:00|154.31|152.11|154.43|152.23|154.8|152.6|154.07|151.87|0
1630090200000|2021-08-27 18:50:00|154.31|152.11|154.43|152.23|154.55|152.35|154.19|151.99|0
1630090500000|2021-08-27 18:55:00|154.55|152.35|154.43|152.23|154.55|152.35|154.07|151.87|0
1630090800000|2021-08-27 19:00:00|154.31|152.11|153.82|151.62|154.43|152.23|153.82|151.62|0
1630091100000|2021-08-27 19:05:00|153.94|151.74|153.94|151.74|154.06|151.86|153.57|151.37|0
1630091400000|2021-08-27 19:10:00|153.82|151.62|153.57|151.37|153.94|151.74|153.45|151.25|0
1630091700000|2021-08-27 19:15:00|153.45|151.25|152.96|150.76|153.45|151.25|152.84|150.64|0
1630092000000|2021-08-27 19:20:00|153.08|150.88|152.96|150.76|153.2|151|152.72|150.52|0
1630092300000|2021-08-27 19:25:00|152.84|150.64|153.68|151.48|153.68|151.48|152.71|150.51|0
1630092600000|2021-08-27 19:30:00|153.56|151.36|153.8|151.6|154.29|152.09|153.56|151.36|0
1630092900000|2021-08-27 19:35:00|153.93|151.73|154.17|151.97|154.17|151.97|153.68|151.48|0
1630093200000|2021-08-27 19:40:00|154.04|151.84|153.19|150.99|154.41|152.21|153.07|150.87|0
1630093500000|2021-08-27 19:45:00|153.07|150.87|153.55|151.35|153.67|151.47|152.22|150.02|0
1630093800000|2021-08-27 19:50:00|152.82|150.62|154.16|151.96|154.4|152.2|152.82|150.62|0
1630094100000|2021-08-27 19:55:00|154.04|151.84|154.28|152.08|155.26|153.06|153.91|151.71|0
1630094400000|2021-08-27 20:00:00|154.65|152.45|153.91|151.71|154.89|152.69|153.79|151.59|0
1630094700000|2021-08-27 20:05:00|154.03|151.83|155.25|153.05|155.37|153.17|153.91|151.71|0
1630095000000|2021-08-27 20:10:00|155.01|152.81|154.88|152.68|155.25|153.05|154.88|152.68|0
1630307100000|2021-08-30 07:05:00|153.18|150.98|153.18|150.98|153.3|151.1|152.63|150.43|0
1630307400000|2021-08-30 07:10:00|153.24|151.04|153.54|151.34|153.66|151.46|153.18|150.98|0
1630307700000|2021-08-30 07:15:00|153.42|151.22|153.29|151.09|153.78|151.58|153.17|150.97|0
1630308000000|2021-08-30 07:20:00|153.36|151.16|152.8|150.6|153.54|151.34|152.63|150.43|0
1630308300000|2021-08-30 07:25:00|152.68|150.48|153.53|151.33|153.65|151.45|152.56|150.36|0
1630308600000|2021-08-30 07:30:00|153.41|151.21|153.29|151.09|153.53|151.33|153.16|150.96|0
1630308900000|2021-08-30 07:35:00|153.16|150.96|153.4|151.2|153.65|151.45|153.16|150.96|0
1630309200000|2021-08-30 07:40:00|153.28|151.08|153.04|150.84|153.65|151.45|153.04|150.84|0
1630309500000|2021-08-30 07:45:00|153.1|150.9|153.04|150.84|153.16|150.96|152.74|150.54|0
1630309800000|2021-08-30 07:50:00|152.91|150.71|152.91|150.71|153.16|150.96|152.91|150.71|0
1630310100000|2021-08-30 07:55:00|153.03|150.83|152.67|150.47|153.15|150.95|152.67|150.47|0
1630310400000|2021-08-30 08:00:00|152.79|150.59|153.03|150.83|153.03|150.83|152.67|150.47|0
1630310700000|2021-08-30 08:05:00|153.15|150.95|152.66|150.46|153.15|150.95|152.66|150.46|0
1630311000000|2021-08-30 08:10:00|152.78|150.58|152.78|150.58|152.9|150.7|152.66|150.46|0
1630311300000|2021-08-30 08:15:00|152.72|150.52|152.17|149.97|152.78|150.58|152.05|149.85|0
1630311600000|2021-08-30 08:20:00|152.24|150.04|152.29|150.09|152.29|150.09|152.05|149.85|0
1630311900000|2021-08-30 08:25:00|152.41|150.21|152.17|149.97|152.41|150.21|152.17|149.97|0
1630312200000|2021-08-30 08:30:00|152.29|150.09|152.41|150.21|152.65|150.45|152.29|150.09|0
1630312500000|2021-08-30 08:35:00|152.29|150.09|152.53|150.33|152.59|150.39|152.28|150.08|0
1630312800000|2021-08-30 08:40:00|152.65|150.45|152.65|150.45|152.89|150.69|152.53|150.33|0
1630313100000|2021-08-30 08:45:00|152.77|150.57|152.76|150.56|152.89|150.69|152.64|150.44|0
1630313400000|2021-08-30 08:50:00|152.88|150.68|152.76|150.56|152.88|150.68|152.64|150.44|0
1630313700000|2021-08-30 08:55:00|152.64|150.44|152.4|150.2|152.76|150.56|152.4|150.2|0
1630314000000|2021-08-30 09:00:00|152.52|150.32|152.7|150.5|152.76|150.56|152.51|150.31|0
1630314300000|2021-08-30 09:05:00|152.76|150.56|152.39|150.19|152.88|150.68|152.27|150.07|0
1630314600000|2021-08-30 09:10:00|152.51|150.31|152.15|149.95|152.51|150.31|152.15|149.95|0
1630314900000|2021-08-30 09:15:00|152.09|149.89|152.26|150.06|152.39|150.19|152.02|149.82|0
1630315200000|2021-08-30 09:20:00|152.33|150.13|152.26|150.06|152.63|150.43|152.14|149.94|0
1630315500000|2021-08-30 09:25:00|152.38|150.18|152.5|150.3|152.62|150.42|152.38|150.18|0
1630315800000|2021-08-30 09:30:00|152.74|150.54|152.62|150.42|152.87|150.67|152.62|150.42|0
1630316100000|2021-08-30 09:35:00|152.74|150.54|152.86|150.66|152.98|150.78|152.74|150.54|0
1630316400000|2021-08-30 09:40:00|152.8|150.6|152.74|150.54|152.86|150.66|152.62|150.42|0
1630316700000|2021-08-30 09:45:00|152.62|150.42|152.86|150.66|152.86|150.66|152.62|150.42|0
1630317000000|2021-08-30 09:50:00|152.98|150.78|152.73|150.53|152.98|150.78|152.73|150.53|0
1630317300000|2021-08-30 09:55:00|152.61|150.41|152.37|150.17|152.73|150.53|152.37|150.17|0
1630317600000|2021-08-30 10:00:00|152.25|150.05|152.36|150.16|152.37|150.17|152.24|150.04|0
1630317900000|2021-08-30 10:05:00|152.43|150.23|152.36|150.16|152.49|150.29|152.24|150.04|0
1630318200000|2021-08-30 10:10:00|152.24|150.04|152.36|150.16|152.36|150.16|152.12|149.92|0
1630318500000|2021-08-30 10:15:00|152.3|150.1|152.24|150.04|152.6|150.4|152.24|150.04|0
1630318800000|2021-08-30 10:20:00|152.11|149.91|151.99|149.79|152.24|150.04|151.75|149.55|0
1630319100000|2021-08-30 10:25:00|151.93|149.73|151.75|149.55|152.11|149.91|151.75|149.55|0
1630319400000|2021-08-30 10:30:00|151.87|149.67|151.75|149.55|151.87|149.67|151.62|149.42|0
1630319700000|2021-08-30 10:35:00|151.62|149.42|151.74|149.54|151.87|149.67|151.62|149.42|0
1630320000000|2021-08-30 10:40:00|151.81|149.61|151.26|149.06|151.81|149.61|151.26|149.06|0
1630320300000|2021-08-30 10:45:00|151.38|149.18|151.86|149.66|151.98|149.78|151.38|149.18|0
1630320600000|2021-08-30 10:50:00|151.98|149.78|152.22|150.02|152.22|150.02|151.98|149.78|0
1630320900000|2021-08-30 10:55:00|152.34|150.14|152.1|149.9|152.46|150.26|152.1|149.9|0
1630321200000|2021-08-30 11:00:00|152.22|150.02|152.34|150.14|152.46|150.26|152.22|150.02|0
1630321500000|2021-08-30 11:05:00|152.21|150.01|152.33|150.13|152.33|150.13|152.21|150.01|0
1630321800000|2021-08-30 11:10:00|152.21|150.01|152.21|150.01|152.33|150.13|152.09|149.89|0
1630322100000|2021-08-30 11:15:00|152.09|149.89|151.97|149.77|152.09|149.89|151.85|149.65|0
1630322400000|2021-08-30 11:20:00|152.03|149.83|152.5|150.3|152.5|150.3|151.96|149.76|0
1630322700000|2021-08-30 11:25:00|152.62|150.42|152.62|150.42|152.74|150.54|152.62|150.42|0
1630323000000|2021-08-30 11:30:00|152.5|150.3|152.49|150.29|152.74|150.54|152.49|150.29|0
1630323300000|2021-08-30 11:35:00|152.62|150.42|152.61|150.41|152.74|150.54|152.49|150.29|0
1630323600000|2021-08-30 11:40:00|152.73|150.53|152.61|150.41|152.73|150.53|152.61|150.41|0
1630323900000|2021-08-30 11:45:00|152.49|150.29|152.49|150.29|152.61|150.41|152.49|150.29|0
1630324200000|2021-08-30 11:50:00|152.37|150.17|152.48|150.28|152.49|150.29|152.36|150.16|0
1630324500000|2021-08-30 11:55:00|152.36|150.16|152.24|150.04|152.36|150.16|152.24|150.04|0
1630324800000|2021-08-30 12:00:00|152.12|149.92|151.15|148.95|152.12|149.92|151.03|148.83|0
1630325100000|2021-08-30 12:05:00|151.27|149.07|151.39|149.19|151.63|149.43|151.15|148.95|0
1630325400000|2021-08-30 12:10:00|151.51|149.31|151.99|149.79|152.11|149.91|151.39|149.19|0
1630325700000|2021-08-30 12:15:00|152.11|149.91|152.23|150.03|152.35|150.15|151.99|149.79|0
1630326000000|2021-08-30 12:20:00|152.35|150.15|152.23|150.03|152.47|150.27|152.23|150.03|0
1630326300000|2021-08-30 12:25:00|152.11|149.91|152.47|150.27|152.59|150.39|152.11|149.91|0
1630326600000|2021-08-30 12:30:00|152.59|150.39|152.47|150.27|152.59|150.39|152.47|150.27|0
1630326900000|2021-08-30 12:35:00|152.59|150.39|152.22|150.02|152.71|150.51|152.22|150.02|0
1630327200000|2021-08-30 12:40:00|152.34|150.14|152.1|149.9|152.34|150.14|152.1|149.9|0
1630327500000|2021-08-30 12:45:00|152.22|150.02|151.37|149.17|152.22|150.02|151.37|149.17|0
1630327800000|2021-08-30 12:50:00|151.49|149.29|151.49|149.29|151.61|149.41|151.37|149.17|0
1630328100000|2021-08-30 12:55:00|151.37|149.17|151.37|149.17|151.73|149.53|151.13|148.93|0
1630328400000|2021-08-30 13:00:00|151.49|149.29|151.12|148.92|151.49|149.29|151.12|148.92|0
1630328700000|2021-08-30 13:05:00|151|148.8|151|148.8|151.12|148.92|150.76|148.56|0
1630329000000|2021-08-30 13:10:00|151.12|148.92|150.88|148.68|151.12|148.92|150.88|148.68|0
1630329300000|2021-08-30 13:15:00|151|148.8|151|148.8|151|148.8|150.88|148.68|0
1630329600000|2021-08-30 13:20:00|151.12|148.92|150.99|148.79|151.48|149.28|150.99|148.79|0
1630329900000|2021-08-30 13:25:00|150.75|148.55|150.51|148.31|150.99|148.79|150.15|147.95|0
1630330200000|2021-08-30 13:30:00|150.15|147.95|151.11|148.91|151.35|149.15|148.96|146.76|0
1630330500000|2021-08-30 13:35:00|150.99|148.79|149.67|147.47|151.59|149.39|149.31|147.11|0
1630330800000|2021-08-30 13:40:00|149.55|147.35|151.1|148.9|151.71|149.51|149.55|147.35|0
1630331100000|2021-08-30 13:45:00|150.98|148.78|150.38|148.18|151.59|149.39|149.66|147.46|0
1630331400000|2021-08-30 13:50:00|150.14|147.94|148.94|146.74|150.5|148.3|148.59|146.39|0
1630331700000|2021-08-30 13:55:00|148.83|146.63|149.35|147.15|149.71|147.51|148.59|146.39|0
1630332000000|2021-08-30 14:00:00|149.23|147.03|149.46|147.26|149.94|147.74|148.52|146.32|0
1630332300000|2021-08-30 14:05:00|149.23|147.03|148.87|146.67|149.35|147.15|148.63|146.43|0
1630332600000|2021-08-30 14:10:00|148.99|146.79|149.34|147.14|149.82|147.62|148.75|146.55|0
1630332900000|2021-08-30 14:15:00|149.22|147.02|148.04|145.84|149.22|147.02|147.92|145.72|0
1630333200000|2021-08-30 14:20:00|148.15|145.95|148.67|146.47|148.67|146.47|146.15|143.95|0
1630333500000|2021-08-30 14:25:00|148.79|146.59|146.47|144.27|148.79|146.59|146.35|144.15|0
1630333800000|2021-08-30 14:30:00|146.35|144.15|146|143.8|146.82|144.62|145.89|143.69|0
1630334100000|2021-08-30 14:35:00|145.89|143.69|145.18|142.98|146.12|143.92|145.07|142.87|0
1630334400000|2021-08-30 14:40:00|145.07|142.87|144.6|142.4|145.3|143.1|144.6|142.4|0
1630334700000|2021-08-30 14:45:00|144.72|142.52|144.25|142.05|145.18|142.98|143.91|141.71|0
1630335000000|2021-08-30 14:50:00|144.37|142.17|143.79|141.59|144.48|142.28|143.33|141.13|0
1630335300000|2021-08-30 14:55:00|143.67|141.47|144.35|142.15|145.5|143.3|143.44|141.24|0
1630335600000|2021-08-30 15:00:00|144.46|142.26|144.69|142.49|145.04|142.84|144.46|142.26|0
1630335900000|2021-08-30 15:05:00|144.81|142.61|144|141.8|144.81|142.61|143.77|141.57|0
1630336200000|2021-08-30 15:10:00|143.88|141.68|143.31|141.11|144.23|142.03|143.19|140.99|0
1630336500000|2021-08-30 15:15:00|143.42|141.22|144.91|142.71|144.92|142.72|143.08|140.88|0
1630336800000|2021-08-30 15:20:00|145.03|142.83|145.14|142.94|145.15|142.95|144.22|142.02|0
1630337100000|2021-08-30 15:25:00|145.26|143.06|145.03|142.83|145.26|143.06|144.68|142.48|0
1630337400000|2021-08-30 15:30:00|145.14|142.94|143.87|141.67|145.14|142.94|143.76|141.56|0
1630337700000|2021-08-30 15:35:00|143.76|141.56|144.56|142.36|144.67|142.47|143.76|141.56|0
1630338000000|2021-08-30 15:40:00|144.67|142.47|144.21|142.01|144.9|142.7|144.21|142.01|0
1630338300000|2021-08-30 15:45:00|144.33|142.13|144.32|142.12|144.67|142.47|143.98|141.78|0
1630338600000|2021-08-30 15:50:00|144.21|142.01|143.98|141.78|144.21|142.01|143.86|141.66|0
1630338900000|2021-08-30 15:55:00|143.86|141.66|143.86|141.66|143.86|141.66|143.4|141.2|0
1630339200000|2021-08-30 16:00:00|143.74|141.54|144.09|141.89|144.43|142.23|143.63|141.43|0
1630339500000|2021-08-30 16:05:00|144.2|142|144.66|142.46|144.66|142.46|143.97|141.77|0
1630339800000|2021-08-30 16:10:00|144.54|142.34|144.43|142.23|144.66|142.46|144.08|141.88|0
1630340100000|2021-08-30 16:15:00|144.54|142.34|145.58|143.38|145.58|143.38|144.31|142.11|0
1630340400000|2021-08-30 16:20:00|145.46|143.26|145.81|143.61|146.04|143.84|145.35|143.15|0
1630340700000|2021-08-30 16:25:00|145.92|143.72|145.81|143.61|146.27|144.07|145.58|143.38|0
1630341000000|2021-08-30 16:30:00|145.69|143.49|145.69|143.49|146.15|143.95|145.69|143.49|0
1630341300000|2021-08-30 16:35:00|145.57|143.37|144.99|142.79|145.69|143.49|144.88|142.68|0
1630341600000|2021-08-30 16:40:00|144.88|142.68|144.87|142.67|145.22|143.02|144.87|142.67|0
1630341900000|2021-08-30 16:45:00|144.99|142.79|145.1|142.9|145.22|143.02|144.99|142.79|0
1630342200000|2021-08-30 16:50:00|145.22|143.02|144.87|142.67|145.33|143.13|144.75|142.55|0
1630342500000|2021-08-30 16:55:00|144.98|142.78|144.64|142.44|145.1|142.9|144.64|142.44|0
1630342800000|2021-08-30 17:00:00|144.52|142.32|145.09|142.89|145.09|142.89|144.52|142.32|0
1630343100000|2021-08-30 17:05:00|144.98|142.78|144.63|142.43|145.09|142.89|144.52|142.32|0
1630343400000|2021-08-30 17:10:00|144.51|142.31|144.4|142.2|144.51|142.31|144.28|142.08|0
1630343700000|2021-08-30 17:15:00|144.51|142.31|144.86|142.66|144.86|142.66|144.51|142.31|0
1630344000000|2021-08-30 17:20:00|144.74|142.54|144.74|142.54|144.97|142.77|144.74|142.54|0
1630344300000|2021-08-30 17:25:00|144.62|142.42|144.74|142.54|144.85|142.65|144.51|142.31|0
1630344600000|2021-08-30 17:30:00|144.62|142.42|144.73|142.53|145.08|142.88|144.5|142.3|0
1630344900000|2021-08-30 17:35:00|144.85|142.65|144.62|142.42|144.85|142.65|144.62|142.42|0
1630345200000|2021-08-30 17:40:00|144.5|142.3|144.15|141.95|144.62|142.42|144.15|141.95|0
1630345500000|2021-08-30 17:45:00|144.04|141.84|143.8|141.6|144.04|141.84|143.8|141.6|0
1630345800000|2021-08-30 17:50:00|143.69|141.49|143.69|141.49|143.92|141.72|143.57|141.37|0
1630346100000|2021-08-30 17:55:00|143.8|141.6|143.57|141.37|144.03|141.83|143.57|141.37|0
1630346400000|2021-08-30 18:00:00|143.68|141.48|143.68|141.48|144.26|142.06|143.68|141.48|0
1630346700000|2021-08-30 18:05:00|143.57|141.37|144.03|141.83|144.03|141.83|143.45|141.25|0
1630347000000|2021-08-30 18:10:00|144.14|141.94|144.02|141.82|144.25|142.05|143.68|141.48|0
1630347300000|2021-08-30 18:15:00|144.14|141.94|144.14|141.94|144.14|141.94|142.99|140.79|0
1630347600000|2021-08-30 18:20:00|144.13|141.93|144.25|142.05|144.48|142.28|144.13|141.93|0
1630347900000|2021-08-30 18:25:00|144.36|142.16|143.9|141.7|144.36|142.16|143.9|141.7|0
1630348200000|2021-08-30 18:30:00|143.78|141.58|144.24|142.04|144.36|142.16|143.78|141.58|0
1630348500000|2021-08-30 18:35:00|144.13|141.93|144.7|142.5|144.7|142.5|144.13|141.93|0
1630348800000|2021-08-30 18:40:00|144.59|142.39|145.05|142.85|145.05|142.85|144.35|142.15|0
1630349100000|2021-08-30 18:45:00|144.93|142.73|144.35|142.15|145.05|142.85|144.35|142.15|0
1630349400000|2021-08-30 18:50:00|144.47|142.27|144|141.8|144.47|142.27|144|141.8|0
1630349700000|2021-08-30 18:55:00|144.12|141.92|143.89|141.69|144.12|141.92|143.77|141.57|0
1630350000000|2021-08-30 19:00:00|144|141.8|143.65|141.45|144.12|141.92|143.54|141.34|0
1630350300000|2021-08-30 19:05:00|143.77|141.57|143.54|141.34|143.88|141.68|143.42|141.22|0
1630350600000|2021-08-30 19:10:00|143.42|141.22|143.88|141.68|143.99|141.79|143.42|141.22|0
1630350900000|2021-08-30 19:15:00|143.94|141.74|144.22|142.02|144.34|142.14|143.65|141.45|0
1630351200000|2021-08-30 19:20:00|144.11|141.91|144.45|142.25|144.56|142.36|143.87|141.67|0
1630351500000|2021-08-30 19:25:00|144.56|142.36|144.62|142.42|144.68|142.48|144.22|142.02|0
1630351800000|2021-08-30 19:30:00|144.68|142.48|144.97|142.77|145.14|142.94|144.56|142.36|0
1630352100000|2021-08-30 19:35:00|144.91|142.71|145.13|142.93|145.6|143.4|144.9|142.7|0
1630352400000|2021-08-30 19:40:00|145.25|143.05|145.83|143.63|145.94|143.74|145.02|142.82|0
1630352700000|2021-08-30 19:45:00|145.94|143.74|145.25|143.05|146.06|143.86|145.25|143.05|0
1630353000000|2021-08-30 19:50:00|145.36|143.16|146.05|143.85|146.4|144.2|145.36|143.16|0
1630353300000|2021-08-30 19:55:00|146.17|143.97|147.45|145.25|147.45|145.25|146.05|143.85|0
1630353600000|2021-08-30 20:00:00|147.1|144.9|146.25|144.05|147.68|145.48|146.13|143.93|0
1630353900000|2021-08-30 20:05:00|146.36|144.16|146.24|144.04|146.48|144.28|146.13|143.93|0
1630354200000|2021-08-30 20:10:00|146.13|143.93|145.42|143.22|146.24|144.04|145.31|143.11|0
1630354500000|2021-08-30 20:15:00|145.62|143.02|145.62|143.02|145.62|143.02|145.39|142.79|0
1630354800000|2021-08-30 20:20:00|145.51|142.91|145.39|142.79|145.62|143.02|145.27|142.67|0
1630355100000|2021-08-30 20:25:00|145.27|142.67|145.04|142.44|145.39|142.79|145.04|142.44|0
1630355400000|2021-08-30 20:30:00|145.15|142.55|144.69|142.09|145.15|142.55|144.69|142.09|0
1630355700000|2021-08-30 20:35:00|144.57|141.97|144.22|141.62|144.57|141.97|144.22|141.62|0
1630356000000|2021-08-30 20:40:00|144.34|141.74|144.1|141.5|144.45|141.85|144.1|141.5|0
1630356300000|2021-08-30 20:45:00|144.22|141.62|144.22|141.62|144.22|141.62|144.1|141.5|0
1630356600000|2021-08-30 20:50:00|144.1|141.5|144.1|141.5|144.22|141.62|144.1|141.5|0
1630356900000|2021-08-30 20:55:00|144.21|141.61|144.27|141.67|144.27|141.67|144.16|141.56|0
1630357200000|2021-08-30 21:00:00|144.22|141.62|144.35|141.75|144.35|141.75|144.22|141.62|0
1630357500000|2021-08-30 21:05:00|144.33|141.73|144.35|141.75|144.35|141.75|144.33|141.73|0
1630357800000|2021-08-30 21:10:00|144.4|141.8|144.35|141.75|144.4|141.8|144.35|141.75|0
1630358100000|2021-08-30 21:15:00|144.11|141.51|144.24|141.64|144.24|141.64|144.11|141.51|0
1630358400000|2021-08-30 21:20:00|144.22|141.62|144.32|141.72|144.41|141.81|144.22|141.62|0
1630358700000|2021-08-30 21:25:00|144.34|141.74|144.41|141.81|144.41|141.81|144.34|141.74|0
1630359000000|2021-08-30 21:30:00|144.4|141.8|144.4|141.8|144.4|141.8|144.4|141.8|0
1630359300000|2021-08-30 21:35:00|144.39|141.79|144.35|141.75|144.39|141.79|144.35|141.75|0
1630359600000|2021-08-30 21:40:00|144.33|141.73|144.26|141.66|144.37|141.77|144.26|141.66|0
1630359900000|2021-08-30 21:45:00|144.28|141.68|144.4|141.8|144.5|141.9|144.26|141.66|0
1630360200000|2021-08-30 21:50:00|144.38|141.78|144.36|141.76|144.38|141.78|144.3|141.7|0
1630360500000|2021-08-30 21:55:00|144.38|141.78|144.22|141.62|144.53|141.93|144.21|141.61|0
1630360800000|2021-08-30 22:00:00|144.47|141.87|144.64|142.04|144.76|142.16|144.3|141.7|0
1630361100000|2021-08-30 22:05:00|144.76|142.16|144.76|142.16|144.76|142.16|144.64|142.04|0
1630361400000|2021-08-30 22:10:00|144.52|141.92|144.06|141.46|144.52|141.92|143.83|141.23|0
1630361700000|2021-08-30 22:15:00|143.94|141.34|143.71|141.11|144.06|141.46|143.6|141|0
1630362000000|2021-08-30 22:20:00|143.83|141.23|143.94|141.34|144.06|141.46|143.6|141|0
1630362300000|2021-08-30 22:25:00|143.82|141.22|143.82|141.22|143.94|141.34|143.82|141.22|0
1630362600000|2021-08-30 22:30:00|143.94|141.34|144.05|141.45|144.05|141.45|143.94|141.34|0
1630362900000|2021-08-30 22:35:00|144.17|141.57|144.16|141.56|144.39|141.79|144.16|141.56|0
1630363200000|2021-08-30 22:40:00|144.05|141.45|144.16|141.56|144.16|141.56|144.05|141.45|0
1630363800000|2021-08-30 22:50:00|144.27|141.67|144.27|141.67|144.27|141.67|144.27|141.67|0
1630364100000|2021-08-30 22:55:00|144.16|141.56|144.15|141.55|144.16|141.56|144.04|141.44|0
1630364400000|2021-08-30 23:00:00|144.04|141.44|144.04|141.44|144.15|141.55|144.04|141.44|0
1630364700000|2021-08-30 23:05:00|144.03|141.43|144.26|141.66|144.38|141.78|144.03|141.43|0
1630365000000|2021-08-30 23:10:00|144.38|141.78|144.38|141.78|144.61|142.01|144.26|141.66|0
1630365300000|2021-08-30 23:15:00|144.37|141.77|144.37|141.77|144.37|141.77|144.37|141.77|0
1630365600000|2021-08-30 23:20:00|144.49|141.89|144.84|142.24|144.84|142.24|144.37|141.77|0
1630365900000|2021-08-30 23:25:00|144.72|142.12|144.83|142.23|144.95|142.35|144.72|142.12|0
1630366200000|2021-08-30 23:30:00|144.95|142.35|144.83|142.23|144.95|142.35|144.83|142.23|0
1630366500000|2021-08-30 23:35:00|144.71|142.11|144.83|142.23|144.83|142.23|144.6|142|0
1630366800000|2021-08-30 23:40:00|144.94|142.34|145.29|142.69|145.29|142.69|144.94|142.34|0
1630367100000|2021-08-30 23:45:00|145.41|142.81|145.4|142.8|145.75|143.15|145.4|142.8|0
1630367400000|2021-08-30 23:50:00|145.52|142.92|145.63|143.03|145.75|143.15|145.4|142.8|0
1630367700000|2021-08-30 23:55:00|145.52|142.92|145.4|142.8|145.63|143.03|145.28|142.68|0
1630368000000|2021-08-31 00:00:00|145.52|142.92|145.86|143.26|145.98|143.38|145.28|142.68|0
1630368300000|2021-08-31 00:05:00|145.75|143.15|144.93|142.33|146.09|143.49|144.81|142.21|0
1630368600000|2021-08-31 00:10:00|145.05|142.45|145.57|142.97|145.74|143.14|144.93|142.33|0
1630368900000|2021-08-31 00:15:00|145.51|142.91|145.62|143.02|146.09|143.49|145.51|142.91|0
1630369200000|2021-08-31 00:20:00|145.51|142.91|145.97|143.37|145.97|143.37|145.5|142.9|0
1630369500000|2021-08-31 00:25:00|145.85|143.25|145.73|143.13|145.97|143.37|145.62|143.02|0
1630369800000|2021-08-31 00:30:00|145.79|143.19|145.61|143.01|145.97|143.37|145.61|143.01|0
1630370100000|2021-08-31 00:35:00|145.73|143.13|145.73|143.13|145.96|143.36|145.61|143.01|0
1630370400000|2021-08-31 00:40:00|145.61|143.01|145.96|143.36|146.08|143.48|145.61|143.01|0
1630370700000|2021-08-31 00:45:00|146.02|143.42|145.72|143.12|146.08|143.48|145.61|143.01|0
1630371000000|2021-08-31 00:50:00|145.67|143.07|145.72|143.12|145.72|143.12|145.61|143.01|0
1630371300000|2021-08-31 00:55:00|145.66|143.06|145.84|143.24|145.84|143.24|145.6|143|0
1630371600000|2021-08-31 01:00:00|145.95|143.35|145.72|143.12|146.18|143.58|145.72|143.12|0
1630371900000|2021-08-31 01:05:00|145.83|143.23|145.6|143|145.83|143.23|145.37|142.77|0
1630372200000|2021-08-31 01:10:00|145.71|143.11|145.25|142.65|145.89|143.29|145.25|142.65|0
1630372500000|2021-08-31 01:15:00|145.36|142.76|145.36|142.76|145.59|142.99|145.13|142.53|0
1630372800000|2021-08-31 01:20:00|145.48|142.88|145.36|142.76|145.48|142.88|145.24|142.64|0
1630373100000|2021-08-31 01:25:00|145.3|142.7|145.59|142.99|145.59|142.99|145.24|142.64|0
1630373400000|2021-08-31 01:30:00|145.47|142.87|145.59|142.99|145.7|143.1|145.35|142.75|0
1630373700000|2021-08-31 01:35:00|145.58|142.98|145.47|142.87|145.7|143.1|145.24|142.64|0
1630374000000|2021-08-31 01:40:00|145.58|142.98|145.58|142.98|145.58|142.98|145.23|142.63|0
1630374300000|2021-08-31 01:45:00|145.7|143.1|145.69|143.09|145.93|143.33|145.58|142.98|0
1630374600000|2021-08-31 01:50:00|145.81|143.21|145.92|143.32|145.93|143.33|145.75|143.15|0
1630374900000|2021-08-31 01:55:00|145.81|143.21|146.04|143.44|146.16|143.56|145.81|143.21|0
1630375200000|2021-08-31 02:00:00|146.16|143.56|146.39|143.79|146.39|143.79|146.04|143.44|0
1630375500000|2021-08-31 02:05:00|146.27|143.67|145.8|143.2|146.27|143.67|145.68|143.08|0
1630375800000|2021-08-31 02:10:00|145.68|143.08|145.92|143.32|146.03|143.43|145.68|143.08|0
1630376100000|2021-08-31 02:15:00|146.03|143.43|146.15|143.55|146.26|143.66|146.03|143.43|0
1630376400000|2021-08-31 02:20:00|146.09|143.49|145.91|143.31|146.15|143.55|145.79|143.19|0
1630376700000|2021-08-31 02:25:00|145.79|143.19|145.67|143.07|145.91|143.31|145.56|142.96|0
1630377000000|2021-08-31 02:30:00|145.73|143.13|145.79|143.19|146.02|143.42|145.67|143.07|0
1630377300000|2021-08-31 02:35:00|145.91|143.31|145.79|143.19|146.02|143.42|145.79|143.19|0
1630377600000|2021-08-31 02:40:00|145.73|143.13|145.67|143.07|145.73|143.13|145.55|142.95|0
1630377900000|2021-08-31 02:45:00|145.78|143.18|145.78|143.18|145.9|143.3|145.55|142.95|0
1630378200000|2021-08-31 02:50:00|145.84|143.24|145.9|143.3|145.9|143.3|145.78|143.18|0
1630378500000|2021-08-31 02:55:00|145.84|143.24|145.78|143.18|145.89|143.29|145.78|143.18|0
1630378800000|2021-08-31 03:00:00|145.72|143.12|145.6|143|145.78|143.18|145.54|142.94|0
1630379100000|2021-08-31 03:05:00|145.54|142.94|144.96|142.36|145.66|143.06|144.96|142.36|0
1630379400000|2021-08-31 03:10:00|144.9|142.3|144.72|142.12|145.07|142.47|144.55|141.95|0
1630379700000|2021-08-31 03:15:00|144.61|142.01|144.43|141.83|144.61|142.01|144.26|141.66|0
1630380000000|2021-08-31 03:20:00|144.49|141.89|144.49|141.89|144.55|141.95|144.26|141.66|0
1630380300000|2021-08-31 03:25:00|144.43|141.83|144.48|141.88|144.49|141.89|144.37|141.77|0
1630380600000|2021-08-31 03:30:00|144.6|142|144.02|141.42|144.6|142|144.02|141.42|0
1630380900000|2021-08-31 03:35:00|144.13|141.53|144.02|141.42|144.13|141.53|143.9|141.3|0
1630381200000|2021-08-31 03:40:00|144.13|141.53|144.13|141.53|144.25|141.65|144.01|141.41|0
1630381500000|2021-08-31 03:45:00|144.07|141.47|144.01|141.41|144.13|141.53|144.01|141.41|0
1630381800000|2021-08-31 03:50:00|143.9|141.3|143.43|140.83|144.01|141.41|143.43|140.83|0
1630382100000|2021-08-31 03:55:00|143.32|140.72|143.78|141.18|143.78|141.18|143.32|140.72|0
1630382400000|2021-08-31 04:00:00|143.66|141.06|143.83|141.23|144.01|141.41|143.66|141.06|0
1630382700000|2021-08-31 04:05:00|143.89|141.29|143.77|141.17|143.89|141.29|143.66|141.06|0
1630383000000|2021-08-31 04:10:00|143.72|141.12|143.54|140.94|143.77|141.17|143.42|140.82|0
1630383300000|2021-08-31 04:15:00|143.6|141|143.31|140.71|143.65|141.05|143.31|140.71|0
1630383600000|2021-08-31 04:20:00|143.42|140.82|143.42|140.82|143.53|140.93|143.3|140.7|0
1630383900000|2021-08-31 04:25:00|143.53|140.93|143.42|140.82|143.53|140.93|143.42|140.82|0
1630384200000|2021-08-31 04:30:00|143.3|140.7|143.41|140.81|143.42|140.82|143.3|140.7|0
1630384500000|2021-08-31 04:35:00|143.36|140.76|143.41|140.81|143.53|140.93|143.3|140.7|0
1630384800000|2021-08-31 04:40:00|143.36|140.76|143.06|140.46|143.41|140.81|142.83|140.23|0
1630385100000|2021-08-31 04:45:00|142.95|140.35|143.45|140.85|143.68|141.08|142.83|140.23|0
1630385400000|2021-08-31 04:50:00|143.34|140.74|142.88|140.28|143.34|140.74|142.88|140.28|0
1630385700000|2021-08-31 04:55:00|142.76|140.16|141.62|139.02|142.76|140.16|141.39|138.79|0
1630386000000|2021-08-31 05:00:00|141.51|138.91|141.39|138.79|141.51|138.91|140.37|137.77|0
1630386300000|2021-08-31 05:05:00|141.28|138.68|141.73|139.13|141.96|139.36|141.16|138.56|0
1630386600000|2021-08-31 05:10:00|141.61|139.01|141.61|139.01|141.84|139.24|141.56|138.96|0
1630386900000|2021-08-31 05:15:00|141.5|138.9|140.59|137.99|141.5|138.9|140.59|137.99|0
1630387200000|2021-08-31 05:20:00|140.7|138.1|141.15|138.55|141.15|138.55|140.36|137.76|0
1630387500000|2021-08-31 05:25:00|141.1|138.5|140.92|138.32|141.15|138.55|140.81|138.21|0
1630387800000|2021-08-31 05:30:00|140.98|138.38|140.92|138.32|141.26|138.66|140.92|138.32|0
1630388100000|2021-08-31 05:35:00|140.81|138.21|140.58|137.98|140.92|138.32|140.47|137.87|0
1630388400000|2021-08-31 05:40:00|140.69|138.09|140.69|138.09|140.92|138.32|140.35|137.75|0
1630388700000|2021-08-31 05:45:00|140.75|138.15|140.35|137.75|140.8|138.2|140.23|137.63|0
1630389000000|2021-08-31 05:50:00|140.46|137.86|140.34|137.74|140.57|137.97|140.23|137.63|0
1630389300000|2021-08-31 05:55:00|140.46|137.86|140.46|137.86|140.68|138.08|140.34|137.74|0
1630389600000|2021-08-31 06:00:00|140.4|137.8|139.55|136.95|140.68|138.08|139.55|136.95|0
1630389900000|2021-08-31 06:05:00|139.44|136.84|140|137.4|140.45|137.85|139.32|136.72|0
1630390200000|2021-08-31 06:10:00|139.89|137.29|139.43|136.83|140.22|137.62|139.43|136.83|0
1630390500000|2021-08-31 06:15:00|139.55|136.95|139.77|137.17|139.88|137.28|139.38|136.78|0
1630390800000|2021-08-31 06:20:00|139.66|137.06|139.65|137.05|139.77|137.17|139.43|136.83|0
1630391100000|2021-08-31 06:25:00|139.77|137.17|139.76|137.16|139.88|137.28|139.43|136.83|0
1630391400000|2021-08-31 06:30:00|139.82|137.22|139.76|137.16|139.82|137.22|139.31|136.71|0
1630391700000|2021-08-31 06:35:00|139.87|137.27|139.98|137.38|140.1|137.5|139.76|137.16|0
1630392000000|2021-08-31 06:40:00|140.04|137.44|140.32|137.72|140.55|137.95|139.98|137.38|0
1630392300000|2021-08-31 06:45:00|140.43|137.83|140.43|137.83|140.55|137.95|140.32|137.72|0
1630392600000|2021-08-31 06:50:00|140.32|137.72|140.54|137.94|140.54|137.94|140.09|137.49|0
1630392900000|2021-08-31 06:55:00|140.43|137.83|140.43|137.83|140.54|137.94|140.31|137.71|0
1630393200000|2021-08-31 07:00:00|140.54|137.94|140.48|137.88|141.22|138.62|140.31|137.71|0
1630393500000|2021-08-31 07:05:00|140.22|138.02|140.17|137.97|140.85|138.65|140.11|137.91|0
1630393800000|2021-08-31 07:10:00|140.11|137.91|140.44|138.24|140.67|138.47|140.11|137.91|0
1630394100000|2021-08-31 07:15:00|140.5|138.3|140.44|138.24|140.78|138.58|140.33|138.13|0
1630394400000|2021-08-31 07:20:00|140.56|138.36|140.78|138.58|140.9|138.7|140.44|138.24|0
1630394700000|2021-08-31 07:25:00|141.12|138.92|140.55|138.35|141.12|138.92|140.44|138.24|0
1630395000000|2021-08-31 07:30:00|140.44|138.24|140.66|138.46|141.46|139.26|140.44|138.24|0
1630395300000|2021-08-31 07:35:00|140.78|138.58|140.55|138.35|140.78|138.58|140.1|137.9|0
1630395600000|2021-08-31 07:40:00|140.43|138.23|140.54|138.34|140.66|138.46|140.21|138.01|0
1630395900000|2021-08-31 07:45:00|140.43|138.23|140.77|138.57|140.88|138.68|140.2|138|0
1630396200000|2021-08-31 07:50:00|140.65|138.45|141.22|139.02|141.28|139.08|140.65|138.45|0
1630396500000|2021-08-31 07:55:00|141.28|139.08|141.44|139.24|141.45|139.25|141.11|138.91|0
1630396800000|2021-08-31 08:00:00|141.33|139.13|141.67|139.47|141.78|139.58|141.22|139.02|0
1630397100000|2021-08-31 08:05:00|141.73|139.53|141.33|139.13|141.73|139.53|141.21|139.01|0
1630397400000|2021-08-31 08:10:00|141.38|139.18|141.32|139.12|141.44|139.24|141.1|138.9|0
1630397700000|2021-08-31 08:15:00|141.21|139.01|141.21|139.01|141.44|139.24|140.93|138.73|0
1630398000000|2021-08-31 08:20:00|141.09|138.89|141.2|139|141.32|139.12|141.09|138.89|0
1630398300000|2021-08-31 08:25:00|141.32|139.12|141.77|139.57|141.77|139.57|141.2|139|0
1630398600000|2021-08-31 08:30:00|141.83|139.63|141.66|139.46|142.23|140.03|141.54|139.34|0
1630398900000|2021-08-31 08:35:00|141.77|139.57|142.34|140.14|142.34|140.14|141.54|139.34|0
1630399200000|2021-08-31 08:40:00|142.22|140.02|142.22|140.02|142.34|140.14|141.76|139.56|0
1630399500000|2021-08-31 08:45:00|142.11|139.91|142.22|140.02|142.33|140.13|141.99|139.79|0
1630399800000|2021-08-31 08:50:00|142.28|140.08|142.33|140.13|142.33|140.13|142.05|139.85|0
1630400100000|2021-08-31 08:55:00|142.27|140.07|141.98|139.78|142.27|140.07|141.87|139.67|0
1630400400000|2021-08-31 09:00:00|142.1|139.9|142.21|140.01|142.44|140.24|141.87|139.67|0
1630400700000|2021-08-31 09:05:00|142.1|139.9|141.87|139.67|142.21|140.01|141.41|139.21|0
1630401000000|2021-08-31 09:10:00|141.98|139.78|142.21|140.01|142.21|140.01|141.75|139.55|0
1630401300000|2021-08-31 09:15:00|142.09|139.89|141.98|139.78|142.21|140.01|141.86|139.66|0
1630401600000|2021-08-31 09:20:00|142.03|139.83|142.2|140|142.32|140.12|141.86|139.66|0
1630401900000|2021-08-31 09:25:00|142.15|139.95|142.08|139.88|142.2|140|141.97|139.77|0
1630402200000|2021-08-31 09:30:00|142.2|140|142.31|140.11|142.43|140.23|142.08|139.88|0
1630402500000|2021-08-31 09:35:00|142.26|140.06|142.88|140.68|142.94|140.74|142.08|139.88|0
1630402800000|2021-08-31 09:40:00|142.65|140.45|142.76|140.56|142.99|140.79|142.54|140.34|0
1630403100000|2021-08-31 09:45:00|142.65|140.45|142.76|140.56|143.11|140.91|142.65|140.45|0
1630403400000|2021-08-31 09:50:00|142.88|140.68|143.1|140.9|143.1|140.9|142.76|140.56|0
1630403700000|2021-08-31 09:55:00|143.22|141.02|143.1|140.9|143.33|141.13|142.99|140.79|0
1630404000000|2021-08-31 10:00:00|143.21|141.01|142.75|140.55|143.21|141.01|142.64|140.44|0
1630404300000|2021-08-31 10:05:00|142.64|140.44|142.87|140.67|143.21|141.01|142.64|140.44|0
1630404600000|2021-08-31 10:10:00|142.98|140.78|142.98|140.78|143.21|141.01|142.81|140.61|0
1630404900000|2021-08-31 10:15:00|142.92|140.72|143.09|140.89|143.32|141.12|142.92|140.72|0
1630405200000|2021-08-31 10:20:00|143.2|141|143.66|141.46|143.66|141.46|143.2|141|0
1630405500000|2021-08-31 10:25:00|143.61|141.41|143.77|141.57|144.47|142.27|143.55|141.35|0
1630405800000|2021-08-31 10:30:00|143.66|141.46|144.35|142.15|144.35|142.15|143.66|141.46|0
1630406100000|2021-08-31 10:35:00|144.46|142.26|144.69|142.49|145.74|143.54|144.35|142.15|0
1630406400000|2021-08-31 10:40:00|144.81|142.61|144.34|142.14|145.04|142.84|144.11|141.91|0
1630406700000|2021-08-31 10:45:00|144.46|142.26|145.73|143.53|146.55|144.35|144.46|142.26|0
1630407000000|2021-08-31 10:50:00|145.85|143.65|146.96|144.76|147.83|145.63|145.73|143.53|0
1630407300000|2021-08-31 10:55:00|146.9|144.7|147.07|144.87|148.07|145.87|146.89|144.69|0
1630407600000|2021-08-31 11:00:00|147.36|145.16|146.89|144.69|148.18|145.98|146.83|144.63|0
1630407900000|2021-08-31 11:05:00|147.01|144.81|145.95|143.75|147.12|144.92|145.95|143.75|0
1630408200000|2021-08-31 11:10:00|146.07|143.87|146.07|143.87|146.3|144.1|145.6|143.4|0
1630408500000|2021-08-31 11:15:00|146.19|143.99|145.48|143.28|146.42|144.22|145.48|143.28|0
1630408800000|2021-08-31 11:20:00|145.6|143.4|145.89|143.69|146.3|144.1|145.25|143.05|0
1630409100000|2021-08-31 11:25:00|146.06|143.86|146.06|143.86|147.58|145.38|145.6|143.4|0
1630409400000|2021-08-31 11:30:00|146.18|143.98|147.11|144.91|147.58|145.38|146.06|143.86|0
1630409700000|2021-08-31 11:35:00|146.99|144.79|146.52|144.32|147.23|145.03|146.06|143.86|0
1630410000000|2021-08-31 11:40:00|146.64|144.44|146.05|143.85|147.57|145.37|145.82|143.62|0
1630410300000|2021-08-31 11:45:00|146.17|143.97|147.34|145.14|147.34|145.14|146.17|143.97|0
1630410600000|2021-08-31 11:50:00|147.4|145.2|147.57|145.37|147.8|145.6|146.87|144.67|0
1630410900000|2021-08-31 11:55:00|147.69|145.49|148.33|146.13|148.57|146.37|146.26|144.06|0
1630411200000|2021-08-31 12:00:00|148.21|146.01|148.39|146.19|149.15|146.95|148.1|145.9|0
1630411500000|2021-08-31 12:05:00|148.44|146.24|148.33|146.13|148.56|146.36|148.04|145.84|0
1630411800000|2021-08-31 12:10:00|148.32|146.12|148.67|146.47|148.91|146.71|147.86|145.66|0
1630412100000|2021-08-31 12:15:00|148.56|146.36|149.2|147|149.38|147.18|148.5|146.3|0
1630412400000|2021-08-31 12:20:00|149.14|146.94|150.08|147.88|150.79|148.59|149.14|146.94|0
1630412700000|2021-08-31 12:25:00|149.97|147.77|150.79|148.59|151.03|148.83|149.97|147.77|0
1630413000000|2021-08-31 12:30:00|150.91|148.71|150.79|148.59|151.27|149.07|150.5|148.3|0
1630413300000|2021-08-31 12:35:00|151.03|148.83|150.49|148.29|151.68|149.48|150.43|148.23|0
1630413600000|2021-08-31 12:40:00|150.55|148.35|149.72|147.52|150.67|148.47|149.6|147.4|0
1630413900000|2021-08-31 12:45:00|149.84|147.64|149.25|147.05|149.96|147.76|149.25|147.05|0
1630414200000|2021-08-31 12:50:00|149.36|147.16|149.71|147.51|149.95|147.75|149.25|147.05|0
1630414500000|2021-08-31 12:55:00|149.48|147.28|148.89|146.69|149.71|147.51|148.89|146.69|0
1630414800000|2021-08-31 13:00:00|148.77|146.57|148.89|146.69|149.59|147.39|148.42|146.22|0
1630415100000|2021-08-31 13:05:00|149.12|146.92|149.24|147.04|149.59|147.39|148.88|146.68|0
1630415400000|2021-08-31 13:10:00|149.35|147.15|149|146.8|149.41|147.21|148.65|146.45|0
1630415700000|2021-08-31 13:15:00|149.12|146.92|148.06|145.86|149.12|146.92|148.06|145.86|0
1630416000000|2021-08-31 13:20:00|147.94|145.74|147.59|145.39|148.06|145.86|147.59|145.39|0
1630416300000|2021-08-31 13:25:00|147.47|145.27|147.7|145.5|147.93|145.73|146.88|144.68|0
1630416600000|2021-08-31 13:30:00|147.35|145.15|149.7|147.5|150.52|148.32|147.12|144.92|0
1630416900000|2021-08-31 13:35:00|149.81|147.61|150.28|148.08|150.64|148.44|149.58|147.38|0
1630417200000|2021-08-31 13:40:00|150.17|147.97|150.4|148.2|150.99|148.79|149.69|147.49|0
1630417500000|2021-08-31 13:45:00|150.87|148.67|150.4|148.2|151.7|149.5|150.22|148.02|0
1630417800000|2021-08-31 13:50:00|150.63|148.43|152.3|150.1|153.02|150.82|150.63|148.43|0
1630418100000|2021-08-31 13:55:00|152.42|150.22|152.3|150.1|153.14|150.94|150.75|148.55|0
1630418400000|2021-08-31 14:00:00|152.41|150.21|150.63|148.43|152.77|150.57|150.51|148.31|0
1630418700000|2021-08-31 14:05:00|150.86|148.66|149.32|147.12|151.34|149.14|149.21|147.01|0
1630419000000|2021-08-31 14:10:00|149.68|147.48|148.62|146.42|150.03|147.83|148.5|146.3|0
1630419300000|2021-08-31 14:15:00|148.38|146.18|148.73|146.53|149.79|147.59|148.38|146.18|0
1630419600000|2021-08-31 14:20:00|148.85|146.65|150.5|148.3|150.62|148.42|148.85|146.65|0
1630419900000|2021-08-31 14:25:00|150.62|148.42|149.9|147.7|151.21|149.01|149.79|147.59|0
1630420200000|2021-08-31 14:30:00|150.02|147.82|149.55|147.35|150.61|148.41|148.61|146.41|0
1630420500000|2021-08-31 14:35:00|149.43|147.23|148.49|146.29|150.37|148.17|148.49|146.29|0
1630420800000|2021-08-31 14:40:00|148.37|146.17|149.07|146.87|149.43|147.23|148.37|146.17|0
1630421100000|2021-08-31 14:45:00|148.95|146.75|148.42|146.22|148.95|146.75|147.66|145.46|0
1630421400000|2021-08-31 14:50:00|148.48|146.28|148.95|146.75|149.3|147.1|148.36|146.16|0
1630421700000|2021-08-31 14:55:00|148.83|146.63|147.89|145.69|148.83|146.63|147.89|145.69|0
1630422000000|2021-08-31 15:00:00|147.77|145.57|149.3|147.1|149.65|147.45|147.42|145.22|0
1630422300000|2021-08-31 15:05:00|149.41|147.21|148.41|146.21|149.65|147.45|148|145.8|0
1630422600000|2021-08-31 15:10:00|148.47|146.27|148.82|146.62|149.06|146.86|148.35|146.15|0
1630422900000|2021-08-31 15:15:00|148.7|146.5|146.83|144.63|148.7|146.5|146.71|144.51|0
1630423200000|2021-08-31 15:20:00|146.71|144.51|146.94|144.74|147.18|144.98|146.01|143.81|0
1630423500000|2021-08-31 15:25:00|146.83|144.63|147.41|145.21|147.64|145.44|146.83|144.63|0
1630423800000|2021-08-31 15:30:00|147.29|145.09|146.7|144.5|147.58|145.38|146.59|144.39|0
1630424100000|2021-08-31 15:35:00|146.59|144.39|146.59|144.39|146.94|144.74|146.24|144.04|0
1630424400000|2021-08-31 15:40:00|146.65|144.45|146.12|143.92|146.65|144.45|145.89|143.69|0
1630424700000|2021-08-31 15:45:00|146.23|144.03|146.12|143.92|146.47|144.27|146|143.8|0
1630425000000|2021-08-31 15:50:00|146|143.8|146.35|144.15|146.7|144.5|146|143.8|0
1630425300000|2021-08-31 15:55:00|146.23|144.03|146.58|144.38|146.58|144.38|146.11|143.91|0
1630425600000|2021-08-31 16:00:00|146.46|144.26|146.92|144.72|147.27|145.07|146.46|144.26|0
1630425900000|2021-08-31 16:05:00|147.04|144.84|146.69|144.49|147.04|144.84|146.34|144.14|0
1630426200000|2021-08-31 16:10:00|146.8|144.6|147.03|144.83|147.27|145.07|146.8|144.6|0
1630426500000|2021-08-31 16:15:00|146.92|144.72|147.27|145.07|147.38|145.18|146.92|144.72|0
1630426800000|2021-08-31 16:20:00|147.38|145.18|146.8|144.6|147.5|145.3|146.56|144.36|0
1630427100000|2021-08-31 16:25:00|146.74|144.54|146.1|143.9|146.8|144.6|145.98|143.78|0
1630427400000|2021-08-31 16:30:00|146.21|144.01|146.09|143.89|146.56|144.36|146.09|143.89|0
1630427700000|2021-08-31 16:35:00|145.98|143.78|146.44|144.24|146.5|144.3|145.98|143.78|0
1630428000000|2021-08-31 16:40:00|146.32|144.12|146.44|144.24|146.67|144.47|146.2|144|0
1630428300000|2021-08-31 16:45:00|146.55|144.35|146.78|144.58|147.02|144.82|146.44|144.24|0
1630428600000|2021-08-31 16:50:00|146.9|144.7|146.96|144.76|147.13|144.93|146.67|144.47|0
1630428900000|2021-08-31 16:55:00|147.01|144.81|146.78|144.58|147.13|144.93|146.66|144.46|0
1630429200000|2021-08-31 17:00:00|147.01|144.81|147.24|145.04|147.71|145.51|146.9|144.7|0
1630429500000|2021-08-31 17:05:00|147.36|145.16|148.41|146.21|148.41|146.21|147.24|145.04|0
1630429800000|2021-08-31 17:10:00|148.29|146.09|148.06|145.86|148.41|146.21|147.94|145.74|0
1630430100000|2021-08-31 17:15:00|148.12|145.92|148.99|146.79|149|146.8|148.12|145.92|0
1630430400000|2021-08-31 17:20:00|148.94|146.74|150.41|148.21|150.53|148.33|148.76|146.56|0
1630430700000|2021-08-31 17:25:00|150.29|148.09|149.93|147.73|150.88|148.68|149.7|147.5|0
1630431000000|2021-08-31 17:30:00|150.05|147.85|150.64|148.44|150.64|148.44|150.05|147.85|0
1630431300000|2021-08-31 17:35:00|150.52|148.32|149.93|147.73|150.76|148.56|149.93|147.73|0
1630431600000|2021-08-31 17:40:00|149.81|147.61|149.45|147.25|149.93|147.73|149.45|147.25|0
1630431900000|2021-08-31 17:45:00|149.57|147.37|148.98|146.78|149.69|147.49|148.98|146.78|0
1630432200000|2021-08-31 17:50:00|149.1|146.9|149.09|146.89|149.1|146.9|148.74|146.54|0
1630432500000|2021-08-31 17:55:00|149.21|147.01|148.74|146.54|149.45|147.25|148.74|146.54|0
1630432800000|2021-08-31 18:00:00|148.62|146.42|149.44|147.24|149.44|147.24|148.5|146.3|0
1630433100000|2021-08-31 18:05:00|149.56|147.36|149.8|147.6|150.03|147.83|149.32|147.12|0
1630433400000|2021-08-31 18:10:00|149.68|147.48|149.56|147.36|150.15|147.95|149.44|147.24|0
1630433700000|2021-08-31 18:15:00|149.44|147.24|149.67|147.47|149.79|147.59|149.08|146.88|0
1630434000000|2021-08-31 18:20:00|149.55|147.35|149.43|147.23|149.79|147.59|149.08|146.88|0
1630434300000|2021-08-31 18:25:00|149.38|147.18|149.79|147.59|150.08|147.88|149.08|146.88|0
1630434600000|2021-08-31 18:30:00|149.67|147.47|148.96|146.76|149.9|147.7|148.96|146.76|0
1630434900000|2021-08-31 18:35:00|148.84|146.64|149.66|147.46|149.66|147.46|148.84|146.64|0
1630435200000|2021-08-31 18:40:00|149.54|147.34|149.04|146.84|149.66|147.46|148.33|146.13|0
1630435500000|2021-08-31 18:45:00|148.92|146.72|149.75|147.55|150.1|147.9|148.92|146.72|0
1630435800000|2021-08-31 18:50:00|149.63|147.43|149.39|147.19|149.75|147.55|148.8|146.6|0
1630436100000|2021-08-31 18:55:00|149.51|147.31|147.73|145.53|149.51|147.31|147.62|145.42|0
1630436400000|2021-08-31 19:00:00|147.62|145.42|148.2|146|148.56|146.36|147.38|145.18|0
1630436700000|2021-08-31 19:05:00|148.32|146.12|149.26|147.06|149.38|147.18|148.32|146.12|0
1630437000000|2021-08-31 19:10:00|149.38|147.18|149.85|147.65|149.85|147.65|149.03|146.83|0
1630437300000|2021-08-31 19:15:00|149.74|147.54|149.73|147.53|149.97|147.77|149.38|147.18|0
1630437600000|2021-08-31 19:20:00|149.85|147.65|149.49|147.29|150.68|148.48|149.37|147.17|0
1630437900000|2021-08-31 19:25:00|149.37|147.17|150.32|148.12|150.56|148.36|149.26|147.06|0
1630438200000|2021-08-31 19:30:00|150.2|148|149.25|147.05|150.8|148.6|149.25|147.05|0
1630438500000|2021-08-31 19:35:00|149.13|146.93|148.78|146.58|149.96|147.76|148.78|146.58|0
1630438800000|2021-08-31 19:40:00|148.89|146.69|148.3|146.1|149.49|147.29|148.3|146.1|0
1630439100000|2021-08-31 19:45:00|148.18|145.98|147.65|145.45|148.65|146.45|147.59|145.39|0
1630439400000|2021-08-31 19:50:00|147.71|145.51|149.6|147.4|149.72|147.52|147.71|145.51|0
1630439700000|2021-08-31 19:55:00|149.48|147.28|148.65|146.45|149.48|147.28|147|144.8|0
1630440000000|2021-08-31 20:00:00|148.53|146.33|145.91|143.71|148.53|146.33|145.09|142.89|0
1630440300000|2021-08-31 20:05:00|146.02|143.82|145.08|142.88|146.02|143.82|144.97|142.77|0
1630440600000|2021-08-31 20:10:00|145.2|143|144.85|142.65|145.43|143.23|144.5|142.3|0
1630440900000|2021-08-31 20:15:00|145.05|142.45|145.05|142.45|145.34|142.74|144.93|142.33|0
1630441200000|2021-08-31 20:20:00|144.93|142.33|144.58|141.98|145.05|142.45|144.58|141.98|0
1630441500000|2021-08-31 20:25:00|144.69|142.09|144.34|141.74|144.69|142.09|144.23|141.63|0
1630441800000|2021-08-31 20:30:00|144.23|141.63|144.46|141.86|144.57|141.97|144.23|141.63|0
1630442100000|2021-08-31 20:35:00|144.57|141.97|144.34|141.74|144.81|142.21|144.34|141.74|0
1630442400000|2021-08-31 20:40:00|144.22|141.62|144.22|141.62|144.22|141.62|143.99|141.39|0
1630442700000|2021-08-31 20:45:00|144.34|141.74|144.22|141.62|144.34|141.74|144.22|141.62|0
1630443000000|2021-08-31 20:50:00|144.21|141.61|144.1|141.5|144.21|141.61|144.1|141.5|0
1630443300000|2021-08-31 20:55:00|143.98|141.38|144.16|141.56|144.56|141.96|143.98|141.38|0
1630443600000|2021-08-31 21:00:00|144.17|141.57|144.37|141.77|144.37|141.77|144.17|141.57|0
1630443900000|2021-08-31 21:05:00|144.35|141.75|144.38|141.78|144.4|141.8|144.29|141.69|0
1630444200000|2021-08-31 21:10:00|144.4|141.8|144.35|141.75|144.42|141.82|144.35|141.75|0
1630444500000|2021-08-31 21:15:00|144.33|141.73|144.36|141.76|144.36|141.76|144.3|141.7|0
1630444800000|2021-08-31 21:20:00|144.35|141.75|144.36|141.76|144.36|141.76|144.34|141.74|0
1630445100000|2021-08-31 21:25:00|144.34|141.74|144.31|141.71|144.34|141.74|144.29|141.69|0
1630445400000|2021-08-31 21:30:00|144.33|141.73|144.42|141.82|144.46|141.86|144.29|141.69|0
1630445700000|2021-08-31 21:35:00|144.37|141.77|144.39|141.79|144.49|141.89|144.37|141.77|0
1630446000000|2021-08-31 21:40:00|144.4|141.8|144.54|141.94|144.54|141.94|144.39|141.79|0
1630446300000|2021-08-31 21:45:00|144.56|141.96|144.56|141.96|144.58|141.98|144.53|141.93|0
1630446600000|2021-08-31 21:50:00|144.54|141.94|144.49|141.89|144.54|141.94|144.49|141.89|0
1630446900000|2021-08-31 21:55:00|144.47|141.87|144.47|141.87|144.47|141.87|144.41|141.81|0
1630447200000|2021-08-31 22:00:00|144.24|141.64|143.95|141.35|144.41|141.81|143.72|141.12|0
1630447500000|2021-08-31 22:05:00|143.89|141.29|143.95|141.35|143.95|141.35|143.72|141.12|0
1630447800000|2021-08-31 22:10:00|143.83|141.23|144.06|141.46|144.06|141.46|143.83|141.23|0
1630448100000|2021-08-31 22:15:00|144.12|141.52|144.06|141.46|144.17|141.57|144.06|141.46|0
1630448400000|2021-08-31 22:20:00|144.12|141.52|144.64|142.04|144.64|142.04|144.06|141.46|0
1630448700000|2021-08-31 22:25:00|144.52|141.92|144.98|142.38|144.98|142.38|144.4|141.8|0
1630449000000|2021-08-31 22:30:00|144.86|142.26|144.75|142.15|144.86|142.26|144.75|142.15|0
1630449300000|2021-08-31 22:35:00|144.86|142.26|144.98|142.38|145.1|142.5|144.86|142.26|0
1630449600000|2021-08-31 22:40:00|145.09|142.49|144.74|142.14|145.09|142.49|144.74|142.14|0
1630449900000|2021-08-31 22:45:00|144.63|142.03|144.86|142.26|144.86|142.26|144.62|142.02|0
1630450200000|2021-08-31 22:50:00|144.85|142.25|144.85|142.25|144.85|142.25|144.85|142.25|0
1630450500000|2021-08-31 22:55:00|144.74|142.14|144.73|142.13|144.74|142.14|144.73|142.13|0
1630450800000|2021-08-31 23:00:00|144.62|142.02|145.08|142.48|145.08|142.48|144.62|142.02|0
1630451100000|2021-08-31 23:05:00|144.97|142.37|144.96|142.36|145.08|142.48|144.85|142.25|0
1630451400000|2021-08-31 23:10:00|145.08|142.48|145.19|142.59|145.19|142.59|145.08|142.48|0
1630451700000|2021-08-31 23:15:00|145.08|142.48|144.96|142.36|145.19|142.59|144.96|142.36|0
1630452000000|2021-08-31 23:20:00|144.84|142.24|144.96|142.36|145.07|142.47|144.84|142.24|0
1630452300000|2021-08-31 23:25:00|145.07|142.47|144.84|142.24|145.07|142.47|144.84|142.24|0
1630452600000|2021-08-31 23:30:00|144.95|142.35|144.6|142|144.95|142.35|144.6|142|0
1630452900000|2021-08-31 23:35:00|144.55|141.95|144.72|142.12|144.72|142.12|144.37|141.77|0
1630453200000|2021-08-31 23:40:00|144.6|142|144.31|141.71|144.72|142.12|144.31|141.71|0
1630453500000|2021-08-31 23:45:00|144.36|141.76|144.13|141.53|144.48|141.88|144.13|141.53|0
1630453800000|2021-08-31 23:50:00|144.01|141.41|143.89|141.29|144.24|141.64|143.89|141.29|0
1630454100000|2021-08-31 23:55:00|144.01|141.41|143.89|141.29|144.24|141.64|143.89|141.29|0
1630454400000|2021-09-01 00:00:00|143.78|141.18|144.01|141.41|144.35|141.75|143.72|141.12|0
1630454700000|2021-09-01 00:05:00|144.07|141.47|143.66|141.06|144.12|141.52|143.43|140.83|0
1630455000000|2021-09-01 00:10:00|143.54|140.94|143.77|141.17|143.88|141.28|143.54|140.94|0
1630455300000|2021-09-01 00:15:00|143.88|141.28|144.81|142.21|144.81|142.21|143.77|141.17|0
1630455600000|2021-09-01 00:20:00|144.93|142.33|145.39|142.79|145.86|143.26|144.81|142.21|0
1630455900000|2021-09-01 00:25:00|145.28|142.68|144.63|142.03|145.28|142.68|144.34|141.74|0
1630456200000|2021-09-01 00:30:00|144.69|142.09|144.75|142.15|144.92|142.32|144.46|141.86|0
1630456500000|2021-09-01 00:35:00|144.69|142.09|145.27|142.67|145.27|142.67|144.57|141.97|0
1630456800000|2021-09-01 00:40:00|145.15|142.55|145.27|142.67|145.38|142.78|144.75|142.15|0
1630457100000|2021-09-01 00:45:00|145.38|142.78|145.85|143.25|145.97|143.37|145.27|142.67|0
1630457400000|2021-09-01 00:50:00|145.73|143.13|145.61|143.01|145.73|143.13|145.32|142.72|0
1630457700000|2021-09-01 00:55:00|145.5|142.9|145.38|142.78|145.73|143.13|145.26|142.66|0
1630458000000|2021-09-01 01:00:00|145.49|142.89|145.37|142.77|145.73|143.13|145.26|142.66|0
1630458300000|2021-09-01 01:05:00|145.26|142.66|145.02|142.42|145.37|142.77|144.9|142.3|0
1630458600000|2021-09-01 01:10:00|145.14|142.54|145.14|142.54|145.25|142.65|145.02|142.42|0
1630458900000|2021-09-01 01:15:00|145.25|142.65|144.67|142.07|145.37|142.77|144.55|141.95|0
1630459200000|2021-09-01 01:20:00|144.78|142.18|144.9|142.3|145.01|142.41|144.55|141.95|0
1630459500000|2021-09-01 01:25:00|145.01|142.41|144.78|142.18|145.01|142.41|144.66|142.06|0
1630459800000|2021-09-01 01:30:00|144.89|142.29|145.24|142.64|145.48|142.88|144.43|141.83|0
1630460100000|2021-09-01 01:35:00|145.13|142.53|144.66|142.06|145.13|142.53|144.66|142.06|0
1630460400000|2021-09-01 01:40:00|144.72|142.12|144.54|141.94|144.77|142.17|143.84|141.24|0
1630460700000|2021-09-01 01:45:00|144.65|142.05|144.07|141.47|144.89|142.29|143.95|141.35|0
1630461000000|2021-09-01 01:50:00|144.13|141.53|143.72|141.12|144.42|141.82|143.72|141.12|0
1630461300000|2021-09-01 01:55:00|143.6|141|143.37|140.77|143.72|141.12|143.37|140.77|0
1630461600000|2021-09-01 02:00:00|143.25|140.65|142.33|139.73|143.25|140.65|142.33|139.73|0
1630461900000|2021-09-01 02:05:00|142.21|139.61|142.33|139.73|142.44|139.84|142.21|139.61|0
1630462200000|2021-09-01 02:10:00|142.44|139.84|142.44|139.84|142.67|140.07|142.09|139.49|0
1630462500000|2021-09-01 02:15:00|142.55|139.95|142.55|139.95|142.67|140.07|142.32|139.72|0
1630462800000|2021-09-01 02:20:00|142.67|140.07|143.62|141.02|143.74|141.14|142.55|139.95|0
1630463100000|2021-09-01 02:25:00|143.51|140.91|143.5|140.9|143.62|141.02|143.39|140.79|0
1630463400000|2021-09-01 02:30:00|143.39|140.79|143.27|140.67|143.39|140.79|143.04|140.44|0
1630463700000|2021-09-01 02:35:00|143.16|140.56|143.27|140.67|143.38|140.78|143.16|140.56|0
1630464000000|2021-09-01 02:40:00|143.5|140.9|143.73|141.13|143.73|141.13|143.33|140.73|0
1630464300000|2021-09-01 02:45:00|143.84|141.24|143.49|140.89|143.84|141.24|143.38|140.78|0
1630464600000|2021-09-01 02:50:00|143.38|140.78|143.38|140.78|143.49|140.89|143.15|140.55|0
1630464900000|2021-09-01 02:55:00|143.26|140.66|142.91|140.31|143.38|140.78|142.91|140.31|0
1630465200000|2021-09-01 03:00:00|142.8|140.2|142.91|140.31|143.03|140.43|142.68|140.08|0
1630465500000|2021-09-01 03:05:00|142.8|140.2|143.02|140.42|143.25|140.65|142.8|140.2|0
1630465800000|2021-09-01 03:10:00|143.14|140.54|142.79|140.19|143.25|140.65|142.68|140.08|0
1630466100000|2021-09-01 03:15:00|142.68|140.08|142.67|140.07|142.9|140.3|142.67|140.07|0
1630466400000|2021-09-01 03:20:00|142.56|139.96|142.56|139.96|142.67|140.07|142.44|139.84|0
1630466700000|2021-09-01 03:25:00|142.44|139.84|142.44|139.84|142.56|139.96|142.33|139.73|0
1630467000000|2021-09-01 03:30:00|142.55|139.95|142.78|140.18|142.9|140.3|142.55|139.95|0
1630467300000|2021-09-01 03:35:00|142.9|140.3|142.78|140.18|142.9|140.3|142.66|140.06|0
1630467600000|2021-09-01 03:40:00|142.84|140.24|142.78|140.18|142.89|140.29|142.78|140.18|0
1630467900000|2021-09-01 03:45:00|142.84|140.24|143.23|140.63|143.23|140.63|142.84|140.24|0
1630468200000|2021-09-01 03:50:00|143.12|140.52|143.12|140.52|143.23|140.63|143|140.4|0
1630468500000|2021-09-01 03:55:00|143.23|140.63|143.23|140.63|143.35|140.75|143.11|140.51|0
1630468800000|2021-09-01 04:00:00|143.17|140.57|143|140.4|143.23|140.63|142.88|140.28|0
1630469100000|2021-09-01 04:05:00|142.88|140.28|143.11|140.51|143.11|140.51|142.76|140.16|0
1630469400000|2021-09-01 04:10:00|142.99|140.39|143.11|140.51|143.22|140.62|142.99|140.39|0
1630469700000|2021-09-01 04:15:00|142.99|140.39|142.53|139.93|143.11|140.51|142.53|139.93|0
1630470000000|2021-09-01 04:20:00|142.64|140.04|142.76|140.16|142.76|140.16|142.53|139.93|0
1630470300000|2021-09-01 04:25:00|142.64|140.04|142.75|140.15|142.98|140.38|142.64|140.04|0
1630470600000|2021-09-01 04:30:00|142.87|140.27|142.75|140.15|142.87|140.27|142.64|140.04|0
1630470900000|2021-09-01 04:35:00|142.64|140.04|142.86|140.26|142.86|140.26|142.64|140.04|0
1630471200000|2021-09-01 04:40:00|142.81|140.21|142.98|140.38|142.98|140.38|142.75|140.15|0
1630471500000|2021-09-01 04:45:00|142.86|140.26|143.09|140.49|143.09|140.49|142.86|140.26|0
1630471800000|2021-09-01 04:50:00|143.2|140.6|143.2|140.6|143.2|140.6|143.09|140.49|0
1630472100000|2021-09-01 04:55:00|143.26|140.66|143.2|140.6|143.31|140.71|143.08|140.48|0
1630472400000|2021-09-01 05:00:00|143.08|140.48|143.08|140.48|143.2|140.6|142.85|140.25|0
1630472700000|2021-09-01 05:05:00|143.2|140.6|143.08|140.48|143.2|140.6|142.97|140.37|0
1630473000000|2021-09-01 05:10:00|142.96|140.36|143.08|140.48|143.19|140.59|142.85|140.25|0
1630473300000|2021-09-01 05:15:00|143.14|140.54|143.19|140.59|143.19|140.59|142.96|140.36|0
1630473600000|2021-09-01 05:20:00|143.13|140.53|143.07|140.47|143.19|140.59|142.96|140.36|0
1630473900000|2021-09-01 05:25:00|143.02|140.42|143.07|140.47|143.19|140.59|142.96|140.36|0
1630474200000|2021-09-01 05:30:00|142.95|140.35|142.84|140.24|143.07|140.47|142.84|140.24|0
1630474500000|2021-09-01 05:35:00|142.95|140.35|142.49|139.89|142.95|140.35|142.49|139.89|0
1630474800000|2021-09-01 05:40:00|142.6|140|141.69|139.09|142.6|140|141.46|138.86|0
1630475100000|2021-09-01 05:45:00|141.63|139.03|141.68|139.08|141.92|139.32|141.57|138.97|0
1630475400000|2021-09-01 05:50:00|141.8|139.2|142.14|139.54|142.14|139.54|141.68|139.08|0
1630475700000|2021-09-01 05:55:00|142.08|139.48|142.02|139.42|142.14|139.54|142.02|139.42|0
1630476000000|2021-09-01 06:00:00|141.91|139.31|141.45|138.85|142.02|139.42|141.22|138.62|0
1630476300000|2021-09-01 06:05:00|141.33|138.73|141.22|138.62|141.68|139.08|141.1|138.5|0
1630476600000|2021-09-01 06:10:00|141.1|138.5|141.22|138.62|141.33|138.73|140.88|138.28|0
1630476900000|2021-09-01 06:15:00|141.16|138.56|141.56|138.96|141.56|138.96|141.16|138.56|0
1630477200000|2021-09-01 06:20:00|141.61|139.01|141.55|138.95|141.67|139.07|141.44|138.84|0
1630477500000|2021-09-01 06:25:00|141.44|138.84|141.55|138.95|141.67|139.07|141.32|138.72|0
1630477800000|2021-09-01 06:30:00|141.44|138.84|141.21|138.61|141.44|138.84|141.21|138.61|0
1630478100000|2021-09-01 06:35:00|141.09|138.49|141.2|138.6|141.32|138.72|141.09|138.49|0
1630478400000|2021-09-01 06:40:00|141.09|138.49|140.97|138.37|141.2|138.6|140.97|138.37|0
1630478700000|2021-09-01 06:45:00|141.03|138.43|141.08|138.48|141.08|138.48|140.86|138.26|0
1630479000000|2021-09-01 06:50:00|141.03|138.43|140.97|138.37|141.08|138.48|140.86|138.26|0
1630479300000|2021-09-01 06:55:00|140.85|138.25|140.51|137.91|140.85|138.25|140.17|137.57|0
1630479600000|2021-09-01 07:00:00|140.4|137.8|140.17|137.57|140.4|137.8|140.06|137.46|0
1630479900000|2021-09-01 07:05:00|139.86|137.66|140.19|137.99|140.37|138.17|139.74|137.54|0
1630480200000|2021-09-01 07:10:00|140.14|137.94|139.96|137.76|140.31|138.11|139.63|137.43|0
1630480500000|2021-09-01 07:15:00|139.85|137.65|139.85|137.65|140.19|137.99|139.62|137.42|0
1630480800000|2021-09-01 07:20:00|139.73|137.53|139.96|137.76|139.96|137.76|139.51|137.31|0
1630481100000|2021-09-01 07:25:00|140.07|137.87|140.3|138.1|140.52|138.32|139.85|137.65|0
1630481400000|2021-09-01 07:30:00|140.18|137.98|140.41|138.21|140.52|138.32|139.84|137.64|0
1630481700000|2021-09-01 07:35:00|140.29|138.09|140.06|137.86|140.52|138.32|139.95|137.75|0
1630482000000|2021-09-01 07:40:00|140.12|137.92|139.84|137.64|140.18|137.98|139.72|137.52|0
1630482300000|2021-09-01 07:45:00|139.78|137.58|139.72|137.52|139.95|137.75|139.72|137.52|0
1630482600000|2021-09-01 07:50:00|139.83|137.63|139.94|137.74|139.94|137.74|139.38|137.18|0
1630482900000|2021-09-01 07:55:00|139.83|137.63|139.94|137.74|140.17|137.97|139.6|137.4|0
1630483200000|2021-09-01 08:00:00|139.89|137.69|140.05|137.85|140.05|137.85|139.49|137.29|0
1630483500000|2021-09-01 08:05:00|140.17|137.97|140.39|138.19|140.62|138.42|139.94|137.74|0
1630483800000|2021-09-01 08:10:00|140.28|138.08|140.39|138.19|140.5|138.3|139.94|137.74|0
1630484100000|2021-09-01 08:15:00|140.45|138.25|140.16|137.96|140.5|138.3|140.16|137.96|0
1630484400000|2021-09-01 08:20:00|140.27|138.07|140.04|137.84|140.39|138.19|140.04|137.84|0
1630484700000|2021-09-01 08:25:00|140.16|137.96|140.15|137.95|140.5|138.3|140.15|137.95|0
1630485000000|2021-09-01 08:30:00|140.27|138.07|140.38|138.18|140.61|138.41|140.04|137.84|0
1630485300000|2021-09-01 08:35:00|140.49|138.29|140.6|138.4|140.6|138.4|140.26|138.06|0
1630485600000|2021-09-01 08:40:00|140.49|138.29|140.37|138.17|140.6|138.4|140.26|138.06|0
1630485900000|2021-09-01 08:45:00|140.49|138.29|140.37|138.17|140.49|138.29|140.26|138.06|0
1630486200000|2021-09-01 08:50:00|140.32|138.12|140.37|138.17|140.6|138.4|140.26|138.06|0
1630486500000|2021-09-01 08:55:00|140.25|138.05|140.48|138.28|140.71|138.51|140.25|138.05|0
1630486800000|2021-09-01 09:00:00|140.59|138.39|140.59|138.39|140.82|138.62|140.37|138.17|0
1630487100000|2021-09-01 09:05:00|140.48|138.28|141.04|138.84|141.27|139.07|140.48|138.28|0
1630487400000|2021-09-01 09:10:00|141.16|138.96|141.27|139.07|141.61|139.41|141.04|138.84|0
1630487700000|2021-09-01 09:15:00|141.38|139.18|141.27|139.07|141.61|139.41|141.27|139.07|0
1630488000000|2021-09-01 09:20:00|141.33|139.13|141.61|139.41|141.84|139.64|141.33|139.13|0
1630488300000|2021-09-01 09:25:00|141.84|139.64|141.26|139.06|141.84|139.64|141.15|138.95|0
1630488600000|2021-09-01 09:30:00|141.38|139.18|140.69|138.49|141.38|139.18|140.69|138.49|0
1630488900000|2021-09-01 09:35:00|140.8|138.6|140.91|138.71|141.03|138.83|140.69|138.49|0
1630489200000|2021-09-01 09:40:00|141.03|138.83|141.03|138.83|141.03|138.83|140.8|138.6|0
1630489500000|2021-09-01 09:45:00|141.14|138.94|141.82|139.62|142.17|139.97|141.14|138.94|0
1630489800000|2021-09-01 09:50:00|141.71|139.51|141.94|139.74|142.05|139.85|141.59|139.39|0
1630490100000|2021-09-01 09:55:00|141.82|139.62|141.93|139.73|141.94|139.74|141.7|139.5|0
1630490400000|2021-09-01 10:00:00|142.05|139.85|141.93|139.73|142.05|139.85|141.82|139.62|0
1630490700000|2021-09-01 10:05:00|141.99|139.79|141.58|139.38|142.04|139.84|141.47|139.27|0
1630491000000|2021-09-01 10:10:00|141.47|139.27|141.7|139.5|141.81|139.61|141.47|139.27|0
1630491300000|2021-09-01 10:15:00|141.64|139.44|142.04|139.84|142.27|140.07|141.64|139.44|0
1630491600000|2021-09-01 10:20:00|141.92|139.72|141.69|139.49|142.04|139.84|141.58|139.38|0
1630491900000|2021-09-01 10:25:00|141.81|139.61|141.8|139.6|142.03|139.83|141.69|139.49|0
1630492200000|2021-09-01 10:30:00|141.92|139.72|141.69|139.49|142.15|139.95|141.69|139.49|0
1630492500000|2021-09-01 10:35:00|141.8|139.6|141.8|139.6|141.92|139.72|141.68|139.48|0
1630492800000|2021-09-01 10:40:00|141.86|139.66|141.57|139.37|141.86|139.66|141.45|139.25|0
1630493100000|2021-09-01 10:45:00|141.45|139.25|141.22|139.02|141.57|139.37|141.22|139.02|0
1630493400000|2021-09-01 10:50:00|141.17|138.97|140.99|138.79|141.28|139.08|140.88|138.68|0
1630493700000|2021-09-01 10:55:00|140.88|138.68|140.65|138.45|140.99|138.79|140.53|138.33|0
1630494000000|2021-09-01 11:00:00|140.53|138.33|141.22|139.02|141.22|139.02|140.42|138.22|0
1630494300000|2021-09-01 11:05:00|141.33|139.13|141.44|139.24|141.67|139.47|141.1|138.9|0
1630494600000|2021-09-01 11:10:00|141.56|139.36|141.44|139.24|141.9|139.7|141.44|139.24|0
1630494900000|2021-09-01 11:15:00|141.55|139.35|141.21|139.01|141.55|139.35|141.21|139.01|0
1630495200000|2021-09-01 11:20:00|141.32|139.12|141.09|138.89|141.44|139.24|140.98|138.78|0
1630495500000|2021-09-01 11:25:00|141.21|139.01|141.43|139.23|141.43|139.23|140.98|138.78|0
1630495800000|2021-09-01 11:30:00|141.55|139.35|140.86|138.66|141.55|139.35|140.74|138.54|0
1630496100000|2021-09-01 11:35:00|140.97|138.77|140.97|138.77|141.09|138.89|140.86|138.66|0
1630496400000|2021-09-01 11:40:00|141.08|138.88|140.85|138.65|141.08|138.88|140.85|138.65|0
1630496700000|2021-09-01 11:45:00|140.97|138.77|140.85|138.65|141.08|138.88|140.68|138.48|0
1630497000000|2021-09-01 11:50:00|140.96|138.76|140.96|138.76|141.08|138.88|140.85|138.65|0
1630497300000|2021-09-01 11:55:00|141.02|138.82|140.62|138.42|141.19|138.99|140.62|138.42|0
1630497600000|2021-09-01 12:00:00|140.5|138.3|140.62|138.42|140.73|138.53|140.39|138.19|0
1630497900000|2021-09-01 12:05:00|140.5|138.3|140.39|138.19|140.73|138.53|140.39|138.19|0
1630498200000|2021-09-01 12:10:00|140.44|138.24|139.93|137.73|140.5|138.3|139.93|137.73|0
1630498500000|2021-09-01 12:15:00|139.99|137.79|140.04|137.84|140.38|138.18|139.59|137.39|0
1630498800000|2021-09-01 12:20:00|139.93|137.73|140.38|138.18|140.61|138.41|139.93|137.73|0
1630499100000|2021-09-01 12:25:00|140.49|138.29|140.6|138.4|140.72|138.52|140.26|138.06|0
1630499400000|2021-09-01 12:30:00|140.55|138.35|140.26|138.06|140.6|138.4|140.03|137.83|0
1630499700000|2021-09-01 12:35:00|140.37|138.17|140.94|138.74|141.17|138.97|140.32|138.12|0
1630500000000|2021-09-01 12:40:00|140.83|138.63|141.05|138.85|141.28|139.08|140.83|138.63|0
1630500300000|2021-09-01 12:45:00|140.94|138.74|141.16|138.96|141.62|139.42|140.94|138.74|0
1630500600000|2021-09-01 12:50:00|141.28|139.08|141.73|139.53|141.73|139.53|141.05|138.85|0
1630500900000|2021-09-01 12:55:00|141.62|139.42|141.84|139.64|141.84|139.64|141.39|139.19|0
1630501200000|2021-09-01 13:00:00|141.96|139.76|142.76|140.56|142.76|140.56|141.5|139.3|0
1630501500000|2021-09-01 13:05:00|142.7|140.5|143.22|141.02|144.03|141.83|142.41|140.21|0
1630501800000|2021-09-01 13:10:00|143.33|141.13|143.22|141.02|143.45|141.25|142.99|140.79|0
1630502100000|2021-09-01 13:15:00|143.28|141.08|143.79|141.59|143.79|141.59|143.22|141.02|0
1630502400000|2021-09-01 13:20:00|143.67|141.47|143.56|141.36|144.72|142.52|143.33|141.13|0
1630502700000|2021-09-01 13:25:00|143.67|141.47|144.13|141.93|144.25|142.05|143.56|141.36|0
1630503000000|2021-09-01 13:30:00|143.9|141.7|144.25|142.05|145.29|143.09|143.9|141.7|0
1630503300000|2021-09-01 13:35:00|144.36|142.16|145.17|142.97|145.41|143.21|144.25|142.05|0
1630503600000|2021-09-01 13:40:00|145.06|142.86|145.05|142.85|146.46|144.26|144.94|142.74|0
1630503900000|2021-09-01 13:45:00|145.17|142.97|144.01|141.81|145.17|142.97|143.66|141.46|0
1630504200000|2021-09-01 13:50:00|144.18|141.98|143.77|141.57|145.05|142.85|143.54|141.34|0
1630504500000|2021-09-01 13:55:00|143.89|141.69|146.62|144.42|147.39|145.19|143.89|141.69|0
1630504800000|2021-09-01 14:00:00|146.45|144.25|144.81|142.61|146.56|144.36|143.88|141.68|0
1630505100000|2021-09-01 14:05:00|144.87|142.67|144.58|142.38|145.51|143.31|144.58|142.38|0
1630505400000|2021-09-01 14:10:00|144.64|142.44|145.04|142.84|146.09|143.89|144.34|142.14|0
1630505700000|2021-09-01 14:15:00|144.92|142.72|145.5|143.3|145.97|143.77|144.81|142.61|0
1630506000000|2021-09-01 14:20:00|145.74|143.54|145.85|143.65|146.09|143.89|144.92|142.72|0
1630506300000|2021-09-01 14:25:00|145.97|143.77|145.61|143.41|146.08|143.88|145.26|143.06|0
1630506600000|2021-09-01 14:30:00|145.26|143.06|145.26|143.06|145.38|143.18|144.8|142.6|0
1630506900000|2021-09-01 14:35:00|145.38|143.18|144.45|142.25|145.84|143.64|144.45|142.25|0
1630507200000|2021-09-01 14:40:00|144.56|142.36|144.56|142.36|144.91|142.71|144.44|142.24|0
1630507500000|2021-09-01 14:45:00|144.68|142.48|144.15|141.95|144.68|142.48|143.75|141.55|0
1630507800000|2021-09-01 14:50:00|144.21|142.01|144.32|142.12|144.55|142.35|143.98|141.78|0
1630508100000|2021-09-01 14:55:00|144.21|142.01|143.86|141.66|144.55|142.35|143.86|141.66|0
1630508400000|2021-09-01 15:00:00|143.97|141.77|145.13|142.93|145.36|143.16|143.51|141.31|0
1630508700000|2021-09-01 15:05:00|145.25|143.05|144.2|142|145.6|143.4|144.2|142|0
1630509000000|2021-09-01 15:10:00|144.31|142.11|144.54|142.34|144.89|142.69|143.97|141.77|0
1630509300000|2021-09-01 15:15:00|144.66|142.46|145.01|142.81|145.36|143.16|144.2|142|0
1630509600000|2021-09-01 15:20:00|144.89|142.69|145.7|143.5|146.05|143.85|144.89|142.69|0
1630509900000|2021-09-01 15:25:00|145.82|143.62|144.15|141.95|145.82|143.62|143.91|141.71|0
1630510200000|2021-09-01 15:30:00|144.03|141.83|143.33|141.13|144.38|142.18|143.21|141.01|0
1630510500000|2021-09-01 15:35:00|143.27|141.07|143.68|141.48|143.74|141.54|143.21|141.01|0
1630510800000|2021-09-01 15:40:00|143.79|141.59|143.79|141.59|144.02|141.82|143.56|141.36|0
1630511100000|2021-09-01 15:45:00|143.67|141.47|144.02|141.82|144.49|142.29|143.67|141.47|0
1630511400000|2021-09-01 15:50:00|143.96|141.76|143.67|141.47|144.14|141.94|143.44|141.24|0
1630511700000|2021-09-01 15:55:00|143.55|141.35|142.93|140.73|143.67|141.47|142.58|140.38|0
1630512000000|2021-09-01 16:00:00|143.04|140.84|142.34|140.14|143.04|140.84|142.23|140.03|0
1630512300000|2021-09-01 16:05:00|142.23|140.03|141.99|139.79|142.29|140.09|141.88|139.68|0
1630512600000|2021-09-01 16:10:00|141.88|139.68|141.88|139.68|141.99|139.79|141.65|139.45|0
1630512900000|2021-09-01 16:15:00|141.76|139.56|141.87|139.67|142.11|139.91|141.76|139.56|0
1630513200000|2021-09-01 16:20:00|141.76|139.56|141.64|139.44|141.76|139.56|141.64|139.44|0
1630513500000|2021-09-01 16:25:00|141.58|139.38|141.64|139.44|142.33|140.13|141.29|139.09|0
1630513800000|2021-09-01 16:30:00|141.7|139.5|141.06|138.86|141.87|139.67|141.06|138.86|0
1630514100000|2021-09-01 16:35:00|140.94|138.74|140.83|138.63|141.17|138.97|140.83|138.63|0
1630514400000|2021-09-01 16:40:00|140.94|138.74|141.28|139.08|141.4|139.2|140.83|138.63|0
1630514700000|2021-09-01 16:45:00|141.4|139.2|140.82|138.62|141.4|139.2|140.82|138.62|0
1630515000000|2021-09-01 16:50:00|140.77|138.57|140.59|138.39|140.82|138.62|140.47|138.27|0
1630515300000|2021-09-01 16:55:00|140.47|138.27|140.24|138.04|140.59|138.39|140.07|137.87|0
1630515600000|2021-09-01 17:00:00|140.13|137.93|140.12|137.92|140.47|138.27|140.12|137.92|0
1630515900000|2021-09-01 17:05:00|140.01|137.81|140.24|138.04|140.47|138.27|140.01|137.81|0
1630516200000|2021-09-01 17:10:00|140.12|137.92|140.35|138.15|140.58|138.38|140.12|137.92|0
1630516500000|2021-09-01 17:15:00|140.29|138.09|140.35|138.15|140.46|138.26|140.23|138.03|0
1630516800000|2021-09-01 17:20:00|140.46|138.26|139.89|137.69|140.46|138.26|139.77|137.57|0
1630517100000|2021-09-01 17:25:00|140|137.8|140.11|137.91|140.23|138.03|139.88|137.68|0
1630517400000|2021-09-01 17:30:00|139.88|137.68|139.65|137.45|140|137.8|139.54|137.34|0
1630517700000|2021-09-01 17:35:00|139.54|137.34|139.88|137.68|139.99|137.79|139.42|137.22|0
1630518000000|2021-09-01 17:40:00|139.99|137.79|139.88|137.68|140.11|137.91|139.65|137.45|0
1630518300000|2021-09-01 17:45:00|139.76|137.56|140.1|137.9|140.33|138.13|139.76|137.56|0
1630518600000|2021-09-01 17:50:00|140.22|138.02|140.21|138.01|140.33|138.13|139.99|137.79|0
1630518900000|2021-09-01 17:55:00|140.33|138.13|139.87|137.67|140.33|138.13|139.75|137.55|0
1630519200000|2021-09-01 18:00:00|139.75|137.55|140.1|137.9|140.1|137.9|139.75|137.55|0
1630519500000|2021-09-01 18:05:00|139.98|137.78|140.32|138.12|140.32|138.12|139.98|137.78|0
1630519800000|2021-09-01 18:10:00|140.44|138.24|140.32|138.12|140.44|138.24|140.15|137.95|0
1630520100000|2021-09-01 18:15:00|140.43|138.23|140.78|138.58|140.78|138.58|140.43|138.23|0
1630520400000|2021-09-01 18:20:00|140.89|138.69|141.58|139.38|141.58|139.38|140.6|138.4|0
1630520700000|2021-09-01 18:25:00|141.47|139.27|141.35|139.15|141.58|139.38|141|138.8|0
1630521000000|2021-09-01 18:30:00|141.23|139.03|142.68|140.48|142.68|140.48|141.23|139.03|0
1630521300000|2021-09-01 18:35:00|142.62|140.42|142.97|140.77|143.43|141.23|142.5|140.3|0
1630521600000|2021-09-01 18:40:00|142.85|140.65|142.5|140.3|143.08|140.88|142.27|140.07|0
1630521900000|2021-09-01 18:45:00|142.38|140.18|143.31|141.11|143.31|141.11|142.38|140.18|0
1630522200000|2021-09-01 18:50:00|143.43|141.23|142.96|140.76|143.43|141.23|142.73|140.53|0
1630522500000|2021-09-01 18:55:00|142.84|140.64|142.96|140.76|143.31|141.11|142.61|140.41|0
1630522800000|2021-09-01 19:00:00|143.07|140.87|143.77|141.57|143.83|141.63|143.07|140.87|0
1630523100000|2021-09-01 19:05:00|143.65|141.45|144.59|142.39|144.94|142.74|143.3|141.1|0
1630523400000|2021-09-01 19:10:00|144.47|142.27|143.3|141.1|145.05|142.85|143.3|141.1|0
1630523700000|2021-09-01 19:15:00|143.18|140.98|142.95|140.75|143.41|141.21|142.83|140.63|0
1630524000000|2021-09-01 19:20:00|142.83|140.63|142.94|140.74|142.95|140.75|142.48|140.28|0
1630524300000|2021-09-01 19:25:00|143.06|140.86|143.82|141.62|143.88|141.68|142.83|140.63|0
1630524600000|2021-09-01 19:30:00|143.93|141.73|144.34|142.14|144.46|142.26|143.76|141.56|0
1630524900000|2021-09-01 19:35:00|144.46|142.26|145.28|143.08|145.39|143.19|144.1|141.9|0
1630525200000|2021-09-01 19:40:00|145.16|142.96|145.63|143.43|146.22|144.02|144.69|142.49|0
1630525500000|2021-09-01 19:45:00|145.51|143.31|144.92|142.72|145.74|143.54|144.33|142.13|0
1630525800000|2021-09-01 19:50:00|145.51|143.31|145.5|143.3|145.74|143.54|144.68|142.48|0
1630526100000|2021-09-01 19:55:00|145.86|143.66|145.62|143.42|146.56|144.36|145.62|143.42|0
1630526400000|2021-09-01 20:00:00|145.38|143.18|144.46|142.26|145.38|143.18|143.49|141.29|0
1630526700000|2021-09-01 20:05:00|144.35|142.15|143.14|140.94|144.35|142.15|142.91|140.71|0
1630527000000|2021-09-01 20:10:00|143.02|140.82|142.9|140.7|143.37|141.17|142.79|140.59|0
1630527300000|2021-09-01 20:15:00|143.34|140.74|143.57|140.97|143.69|141.09|143.34|140.74|0
1630527600000|2021-09-01 20:20:00|143.51|140.91|143.57|140.97|143.57|140.97|143.45|140.85|0
1630527900000|2021-09-01 20:25:00|143.56|140.96|143.56|140.96|143.56|140.96|143.56|140.96|0
1630528200000|2021-09-01 20:30:00|143.68|141.08|143.8|141.2|143.8|141.2|143.56|140.96|0
1630528500000|2021-09-01 20:35:00|143.68|141.08|143.79|141.19|143.8|141.2|143.68|141.08|0
1630528800000|2021-09-01 20:40:00|143.91|141.31|143.91|141.31|143.91|141.31|143.79|141.19|0
1630529100000|2021-09-01 20:45:00|143.97|141.37|144.61|142.01|144.61|142.01|143.79|141.19|0
1630529400000|2021-09-01 20:50:00|144.73|142.13|144.37|141.77|144.97|142.37|144.37|141.77|0
1630529700000|2021-09-01 20:55:00|144.49|141.89|144.2|141.6|144.61|142.01|144.08|141.48|0
1630530000000|2021-09-01 21:00:00|144.15|141.55|144.02|141.42|144.26|141.66|144.02|141.42|0
1630530300000|2021-09-01 21:05:00|144.07|141.47|144.02|141.42|144.07|141.47|144.02|141.42|0
1630530600000|2021-09-01 21:10:00|144.05|141.45|144.1|141.5|144.1|141.5|144.05|141.45|0
1630530900000|2021-09-01 21:15:00|144.05|141.45|144.19|141.59|144.31|141.71|144.01|141.41|0
1630531200000|2021-09-01 21:20:00|144.34|141.74|144.3|141.7|144.48|141.88|144.22|141.62|0
1630531500000|2021-09-01 21:25:00|144.48|141.88|144.32|141.72|144.49|141.89|144.3|141.7|0
1630531800000|2021-09-01 21:30:00|144.37|141.77|144.3|141.7|144.37|141.77|144.3|141.7|0
1630532100000|2021-09-01 21:35:00|144.18|141.58|144.28|141.68|144.35|141.75|144.18|141.58|0
1630532400000|2021-09-01 21:40:00|144.3|141.7|144.43|141.83|144.59|141.99|144.18|141.58|0
1630532700000|2021-09-01 21:45:00|144.4|141.8|144.31|141.71|144.4|141.8|144.26|141.66|0
1630533000000|2021-09-01 21:50:00|144.27|141.67|144.27|141.67|144.27|141.67|144.27|141.67|0
1630533300000|2021-09-01 21:55:00|144.34|141.74|144.25|141.65|144.34|141.74|144.22|141.62|0
1630533600000|2021-09-01 22:00:00|143.93|141.33|143.75|141.15|144.22|141.62|143.75|141.15|0
1630533900000|2021-09-01 22:05:00|143.64|141.04|143.63|141.03|143.93|141.33|143.52|140.92|0
1630534200000|2021-09-01 22:10:00|143.58|140.98|143.63|141.03|143.63|141.03|143.4|140.8|0
1630534500000|2021-09-01 22:15:00|143.75|141.15|143.39|140.79|143.75|141.15|143.39|140.79|0
1630534800000|2021-09-01 22:20:00|143.51|140.91|143.51|140.91|143.63|141.03|143.51|140.91|0
1630535100000|2021-09-01 22:25:00|143.57|140.97|143.62|141.02|143.63|141.03|143.57|140.97|0
1630535400000|2021-09-01 22:30:00|143.51|140.91|143.39|140.79|143.51|140.91|143.27|140.67|0
1630535700000|2021-09-01 22:35:00|143.33|140.73|143.5|140.9|143.5|140.9|143.27|140.67|0
1630536000000|2021-09-01 22:40:00|143.38|140.78|143.5|140.9|143.5|140.9|143.38|140.78|0
1630536300000|2021-09-01 22:45:00|143.56|140.96|143.67|141.07|143.73|141.13|143.5|140.9|0
1630536600000|2021-09-01 22:50:00|143.61|141.01|143.85|141.25|143.85|141.25|143.61|141.01|0
1630536900000|2021-09-01 22:55:00|143.91|141.31|143.84|141.24|144.2|141.6|143.84|141.24|0
1630537200000|2021-09-01 23:00:00|143.96|141.36|144.08|141.48|144.19|141.59|143.96|141.36|0
1630537500000|2021-09-01 23:05:00|143.96|141.36|144.07|141.47|144.08|141.48|143.96|141.36|0
1630537800000|2021-09-01 23:10:00|144.19|141.59|143.84|141.24|144.19|141.59|143.84|141.24|0
1630538100000|2021-09-01 23:15:00|143.95|141.35|144.19|141.59|144.19|141.59|143.84|141.24|0
1630538400000|2021-09-01 23:20:00|144.13|141.53|143.83|141.23|144.13|141.53|143.83|141.23|0
1630538700000|2021-09-01 23:25:00|143.95|141.35|143.95|141.35|143.95|141.35|143.83|141.23|0
1630539000000|2021-09-01 23:30:00|143.83|141.23|143.71|141.11|143.83|141.23|143.36|140.76|0
1630539300000|2021-09-01 23:35:00|143.59|140.99|143.35|140.75|143.71|141.11|143.35|140.75|0
1630539600000|2021-09-01 23:40:00|143.47|140.87|143.7|141.1|143.7|141.1|143.35|140.75|0
1630539900000|2021-09-01 23:45:00|143.82|141.22|143.82|141.22|143.94|141.34|143.47|140.87|0
1630540200000|2021-09-01 23:50:00|143.7|141.1|143.7|141.1|143.94|141.34|143.64|141.04|0
1630540500000|2021-09-01 23:55:00|143.82|141.22|143.58|140.98|143.82|141.22|143.58|140.98|0
1630540800000|2021-09-02 00:00:00|143.7|141.1|142.52|139.92|143.7|141.1|142.41|139.81|0
1630541100000|2021-09-02 00:05:00|142.64|140.04|142.76|140.16|143.23|140.63|142.64|140.04|0
1630541400000|2021-09-02 00:10:00|142.64|140.04|142.99|140.39|143.22|140.62|142.64|140.04|0
1630541700000|2021-09-02 00:15:00|142.87|140.27|143.75|141.15|144.28|141.68|142.87|140.27|0
1630542000000|2021-09-02 00:20:00|143.69|141.09|144.27|141.67|144.27|141.67|143.69|141.09|0
1630542300000|2021-09-02 00:25:00|144.33|141.73|145.33|142.73|146.28|143.68|144.27|141.67|0
1630542600000|2021-09-02 00:30:00|145.39|142.79|145.45|142.85|145.69|143.09|145.21|142.61|0
1630542900000|2021-09-02 00:35:00|145.51|142.91|145.92|143.32|146.16|143.56|145.21|142.61|0
1630543200000|2021-09-02 00:40:00|145.8|143.2|146.51|143.91|146.75|144.15|145.68|143.08|0
1630543500000|2021-09-02 00:45:00|146.63|144.03|146.75|144.15|146.99|144.39|146.51|143.91|0
1630543800000|2021-09-02 00:50:00|146.87|144.27|146.45|143.85|146.87|144.27|146.39|143.79|0
1630544100000|2021-09-02 00:55:00|146.39|143.79|146.15|143.55|146.51|143.91|145.91|143.31|0
1630544400000|2021-09-02 01:00:00|146.27|143.67|146.38|143.78|146.5|143.9|146.15|143.55|0
1630544700000|2021-09-02 01:05:00|146.33|143.73|146.02|143.42|146.38|143.78|145.67|143.07|0
1630545000000|2021-09-02 01:10:00|146.14|143.54|146.14|143.54|146.26|143.66|146.02|143.42|0
1630545300000|2021-09-02 01:15:00|146.26|143.66|146.02|143.42|146.38|143.78|145.9|143.3|0
1630545600000|2021-09-02 01:20:00|145.9|143.3|145.54|142.94|145.9|143.3|145.37|142.77|0
1630545900000|2021-09-02 01:25:00|145.42|142.82|145.3|142.7|145.54|142.94|145.18|142.58|0
1630546200000|2021-09-02 01:30:00|145.18|142.58|145.06|142.46|145.54|142.94|144.95|142.35|0
1630546500000|2021-09-02 01:35:00|145.01|142.41|144.94|142.34|145.12|142.52|144.47|141.87|0
1630546800000|2021-09-02 01:40:00|145.06|142.46|145.48|142.88|145.48|142.88|144.94|142.34|0
1630547100000|2021-09-02 01:45:00|145.53|142.93|145.77|143.17|145.89|143.29|145.06|142.46|0
1630547400000|2021-09-02 01:50:00|145.65|143.05|146|143.4|146|143.4|145.41|142.81|0
1630547700000|2021-09-02 01:55:00|145.88|143.28|145.64|143.04|146|143.4|145.53|142.93|0
1630548000000|2021-09-02 02:00:00|145.76|143.16|145.52|142.92|146|143.4|145.52|142.92|0
1630548300000|2021-09-02 02:05:00|145.64|143.04|145.28|142.68|145.7|143.1|144.93|142.33|0
1630548600000|2021-09-02 02:10:00|145.17|142.57|145.04|142.44|145.28|142.68|144.93|142.33|0
1630548900000|2021-09-02 02:15:00|144.93|142.33|144.92|142.32|145.04|142.44|144.81|142.21|0
1630549200000|2021-09-02 02:20:00|144.87|142.27|145.39|142.79|145.39|142.79|144.81|142.21|0
1630549500000|2021-09-02 02:25:00|145.51|142.91|145.63|143.03|145.63|143.03|145.28|142.68|0
1630549800000|2021-09-02 02:30:00|145.69|143.09|145.51|142.91|145.75|143.15|145.27|142.67|0
1630550100000|2021-09-02 02:35:00|145.39|142.79|145.51|142.91|145.51|142.91|145.1|142.5|0
1630550400000|2021-09-02 02:40:00|145.39|142.79|145.27|142.67|145.51|142.91|145.15|142.55|0
1630550700000|2021-09-02 02:45:00|145.38|142.78|145.5|142.9|145.62|143.02|145.15|142.55|0
1630551000000|2021-09-02 02:50:00|145.62|143.02|145.85|143.25|145.85|143.25|145.38|142.78|0
1630551300000|2021-09-02 02:55:00|145.74|143.14|146.09|143.49|146.15|143.55|145.74|143.14|0
1630551600000|2021-09-02 03:00:00|146.15|143.55|146.09|143.49|146.21|143.61|145.91|143.31|0
1630551900000|2021-09-02 03:05:00|146.15|143.55|145.97|143.37|146.32|143.72|145.97|143.37|0
1630552200000|2021-09-02 03:10:00|146.08|143.48|146.2|143.6|146.32|143.72|146.08|143.48|0
1630552500000|2021-09-02 03:15:00|146.14|143.54|146.56|143.96|146.56|143.96|146.14|143.54|0
1630552800000|2021-09-02 03:20:00|146.55|143.95|146.2|143.6|146.55|143.95|146.2|143.6|0
1630553100000|2021-09-02 03:25:00|146.31|143.71|145.72|143.12|146.31|143.71|145.6|143|0
1630553400000|2021-09-02 03:30:00|145.84|143.24|145.6|143|145.84|143.24|145.48|142.88|0
1630553700000|2021-09-02 03:35:00|145.48|142.88|145.48|142.88|145.6|143|145.36|142.76|0
1630554000000|2021-09-02 03:40:00|145.6|143|145.36|142.76|145.6|143|145.24|142.64|0
1630554300000|2021-09-02 03:45:00|145.3|142.7|145.59|142.99|145.71|143.11|145.24|142.64|0
1630554600000|2021-09-02 03:50:00|145.65|143.05|145.47|142.87|145.71|143.11|145.47|142.87|0
1630554900000|2021-09-02 03:55:00|145.59|142.99|145.59|142.99|145.59|142.99|145.53|142.93|0
1630555200000|2021-09-02 04:00:00|145.58|142.98|145.35|142.75|145.58|142.98|145.35|142.75|0
1630555500000|2021-09-02 04:05:00|145.46|142.86|145.34|142.74|145.46|142.86|145.34|142.74|0
1630555800000|2021-09-02 04:10:00|145.46|142.86|145.46|142.86|145.58|142.98|145.22|142.62|0
1630556100000|2021-09-02 04:15:00|145.34|142.74|145.52|142.92|145.58|142.98|145.34|142.74|0
1630556400000|2021-09-02 04:20:00|145.58|142.98|145.57|142.97|145.69|143.09|145.46|142.86|0
1630556700000|2021-09-02 04:25:00|145.69|143.09|145.69|143.09|145.69|143.09|145.57|142.97|0
1630557000000|2021-09-02 04:30:00|145.81|143.21|145.51|142.91|145.81|143.21|145.51|142.91|0
1630557300000|2021-09-02 04:35:00|145.57|142.97|145.68|143.08|145.69|143.09|145.57|142.97|0
1630557600000|2021-09-02 04:40:00|145.57|142.97|145.33|142.73|145.57|142.97|145.21|142.61|0
1630557900000|2021-09-02 04:45:00|145.44|142.84|145.21|142.61|145.44|142.84|145.21|142.61|0
1630558200000|2021-09-02 04:50:00|145.32|142.72|145.32|142.72|145.32|142.72|145.2|142.6|0
1630558500000|2021-09-02 04:55:00|145.2|142.6|145.2|142.6|145.32|142.72|145.2|142.6|0
1630558800000|2021-09-02 05:00:00|145.32|142.72|145.44|142.84|145.44|142.84|145.14|142.54|0
1630559100000|2021-09-02 05:05:00|145.32|142.72|145.2|142.6|145.43|142.83|145.2|142.6|0
1630559400000|2021-09-02 05:10:00|145.26|142.66|145.31|142.71|145.31|142.71|145.08|142.48|0
1630559700000|2021-09-02 05:15:00|145.43|142.83|145.55|142.95|145.67|143.07|145.43|142.83|0
1630560000000|2021-09-02 05:20:00|145.61|143.01|145.31|142.71|145.78|143.18|145.19|142.59|0
1630560300000|2021-09-02 05:25:00|145.43|142.83|145.42|142.82|145.54|142.94|145.31|142.71|0
1630560600000|2021-09-02 05:30:00|145.37|142.77|145.42|142.82|145.54|142.94|145.3|142.7|0
1630560900000|2021-09-02 05:35:00|145.3|142.7|144.24|141.64|145.3|142.7|144.24|141.64|0
1630561200000|2021-09-02 05:40:00|144.12|141.52|144.59|141.99|144.71|142.11|144.12|141.52|0
1630561500000|2021-09-02 05:45:00|144.71|142.11|144.7|142.1|144.94|142.34|144.59|141.99|0
1630561800000|2021-09-02 05:50:00|144.82|142.22|145.17|142.57|145.18|142.58|144.7|142.1|0
1630562100000|2021-09-02 05:55:00|145.06|142.46|144.58|141.98|145.06|142.46|144.46|141.86|0
1630562400000|2021-09-02 06:00:00|144.52|141.92|144.58|141.98|144.94|142.34|144.46|141.86|0
1630562700000|2021-09-02 06:05:00|144.7|142.1|144.34|141.74|144.93|142.33|144.34|141.74|0
1630563000000|2021-09-02 06:10:00|144.46|141.86|144.81|142.21|144.81|142.21|143.99|141.39|0
1630563300000|2021-09-02 06:15:00|144.93|142.33|144.57|141.97|144.93|142.33|144.57|141.97|0
1630563600000|2021-09-02 06:20:00|144.51|141.91|144.57|141.97|144.99|142.39|144.51|141.91|0
1630563900000|2021-09-02 06:25:00|144.69|142.09|144.92|142.32|144.92|142.32|144.69|142.09|0
1630564200000|2021-09-02 06:30:00|144.86|142.26|144.68|142.08|144.92|142.32|144.56|141.96|0
1630564500000|2021-09-02 06:35:00|144.56|141.96|143.86|141.26|144.56|141.96|143.86|141.26|0
1630564800000|2021-09-02 06:40:00|143.97|141.37|143.74|141.14|143.97|141.37|143.74|141.14|0
1630565100000|2021-09-02 06:45:00|143.8|141.2|143.26|140.66|143.85|141.25|143.26|140.66|0
1630565400000|2021-09-02 06:50:00|143.15|140.55|143.14|140.54|143.26|140.66|142.79|140.19|0
1630565700000|2021-09-02 06:55:00|143.26|140.66|142.67|140.07|143.26|140.66|142.67|140.07|0
1630566000000|2021-09-02 07:00:00|142.79|140.19|142.67|140.07|143.49|140.89|142.55|139.95|0
1630566300000|2021-09-02 07:05:00|142.47|140.27|142.7|140.5|142.76|140.56|142|139.8|0
1630566600000|2021-09-02 07:10:00|142.59|140.39|142.23|140.03|143.05|140.85|142.12|139.92|0
1630566900000|2021-09-02 07:15:00|142.35|140.15|142.58|140.38|142.7|140.5|142.23|140.03|0
1630567200000|2021-09-02 07:20:00|142.7|140.5|142.23|140.03|142.81|140.61|142.11|139.91|0
1630567500000|2021-09-02 07:25:00|142.17|139.97|141.64|139.44|142.17|139.97|141.18|138.98|0
1630567800000|2021-09-02 07:30:00|141.76|139.56|142.05|139.85|142.22|140.02|141.76|139.56|0
1630568100000|2021-09-02 07:35:00|141.99|139.79|142.1|139.9|142.22|140.02|141.87|139.67|0
1630568400000|2021-09-02 07:40:00|142.22|140.02|142.22|140.02|142.34|140.14|141.87|139.67|0
1630568700000|2021-09-02 07:45:00|142.1|139.9|141.63|139.43|142.33|140.13|141.46|139.26|0
1630569000000|2021-09-02 07:50:00|141.52|139.32|141.4|139.2|141.52|139.32|141.28|139.08|0
1630569300000|2021-09-02 07:55:00|141.34|139.14|140.93|138.73|141.51|139.31|140.93|138.73|0
1630569600000|2021-09-02 08:00:00|140.81|138.61|140.46|138.26|140.81|138.61|140|137.8|0
1630569900000|2021-09-02 08:05:00|140.35|138.15|139.54|137.34|140.46|138.26|139.54|137.34|0
1630570200000|2021-09-02 08:10:00|139.65|137.45|140|137.8|140.06|137.86|139.54|137.34|0
1630570500000|2021-09-02 08:15:00|139.88|137.68|139.99|137.79|140|137.8|139.65|137.45|0
1630570800000|2021-09-02 08:20:00|139.88|137.68|140.22|138.02|140.28|138.08|139.88|137.68|0
1630571100000|2021-09-02 08:25:00|140.11|137.91|140.22|138.02|140.22|138.02|140.11|137.91|0
1630571400000|2021-09-02 08:30:00|140.1|137.9|139.53|137.33|140.1|137.9|139.18|136.98|0
1630571700000|2021-09-02 08:35:00|139.41|137.21|139.52|137.32|139.64|137.44|139.06|136.86|0
1630572000000|2021-09-02 08:40:00|139.41|137.21|139.18|136.98|139.64|137.44|139.18|136.98|0
1630572300000|2021-09-02 08:45:00|139.06|136.86|139.52|137.32|139.63|137.43|139.06|136.86|0
1630572600000|2021-09-02 08:50:00|139.58|137.38|139.63|137.43|139.63|137.43|139.29|137.09|0
1630572900000|2021-09-02 08:55:00|139.52|137.32|139.51|137.31|139.75|137.55|139.51|137.31|0
1630573200000|2021-09-02 09:00:00|139.4|137.2|139.63|137.43|139.74|137.54|139.4|137.2|0
1630573500000|2021-09-02 09:05:00|139.74|137.54|139.62|137.42|139.74|137.54|139.62|137.42|0
1630573800000|2021-09-02 09:10:00|139.74|137.54|140.03|137.83|140.08|137.88|139.62|137.42|0
1630574100000|2021-09-02 09:15:00|139.97|137.77|140.54|138.34|140.6|138.4|139.97|137.77|0
1630574400000|2021-09-02 09:20:00|140.49|138.29|140.54|138.34|140.89|138.69|140.31|138.11|0
1630574700000|2021-09-02 09:25:00|140.43|138.23|140.08|137.88|140.54|138.34|140.08|137.88|0
1630575000000|2021-09-02 09:30:00|139.96|137.76|139.73|137.53|140.08|137.88|139.61|137.41|0
1630575300000|2021-09-02 09:35:00|139.84|137.64|139.84|137.64|139.84|137.64|139.61|137.41|0
1630575600000|2021-09-02 09:40:00|139.9|137.7|140.42|138.22|140.65|138.45|139.9|137.7|0
1630575900000|2021-09-02 09:45:00|140.3|138.1|139.84|137.64|140.3|138.1|139.72|137.52|0
1630576200000|2021-09-02 09:50:00|139.95|137.75|140.3|138.1|140.3|138.1|139.83|137.63|0
1630576500000|2021-09-02 09:55:00|140.24|138.04|140.52|138.32|140.76|138.56|140.24|138.04|0
1630576800000|2021-09-02 10:00:00|140.41|138.21|140.29|138.09|140.52|138.32|140.29|138.09|0
1630577100000|2021-09-02 10:05:00|140.23|138.03|140.17|137.97|140.29|138.09|140.06|137.86|0
1630577400000|2021-09-02 10:10:00|140.12|137.92|140.4|138.2|140.52|138.32|140.06|137.86|0
1630577700000|2021-09-02 10:15:00|140.52|138.32|140.81|138.61|140.86|138.66|140.52|138.32|0
1630578000000|2021-09-02 10:20:00|140.69|138.49|140.63|138.43|140.75|138.55|140.51|138.31|0
1630578300000|2021-09-02 10:25:00|140.51|138.31|140.05|137.85|140.63|138.43|140.05|137.85|0
1630578600000|2021-09-02 10:30:00|140.16|137.96|140.04|137.84|140.16|137.96|139.93|137.73|0
1630578900000|2021-09-02 10:35:00|139.93|137.73|140.04|137.84|140.27|138.07|139.93|137.73|0
1630579200000|2021-09-02 10:40:00|140.16|137.96|140.39|138.19|140.5|138.3|139.93|137.73|0
1630579500000|2021-09-02 10:45:00|140.45|138.25|140.85|138.65|140.96|138.76|140.39|138.19|0
1630579800000|2021-09-02 10:50:00|140.73|138.53|140.38|138.18|140.85|138.65|140.38|138.18|0
1630580100000|2021-09-02 10:55:00|140.5|138.3|140.38|138.18|140.61|138.41|140.38|138.18|0
1630580400000|2021-09-02 11:00:00|140.26|138.06|140.26|138.06|140.38|138.18|140.15|137.95|0
1630580700000|2021-09-02 11:05:00|140.15|137.95|140.14|137.94|140.26|138.06|140.14|137.94|0
1630581000000|2021-09-02 11:10:00|140.26|138.06|140.37|138.17|140.37|138.17|140.14|137.94|0
1630581300000|2021-09-02 11:15:00|140.32|138.12|140.72|138.52|140.83|138.63|140.32|138.12|0
1630581600000|2021-09-02 11:20:00|140.66|138.46|140.83|138.63|140.83|138.63|140.6|138.4|0
1630581900000|2021-09-02 11:25:00|140.71|138.51|140.36|138.16|140.83|138.63|140.36|138.16|0
1630582200000|2021-09-02 11:30:00|140.25|138.05|140.02|137.82|140.25|138.05|139.9|137.7|0
1630582500000|2021-09-02 11:35:00|140.01|137.81|140.01|137.81|140.13|137.93|139.9|137.7|0
1630582800000|2021-09-02 11:40:00|139.96|137.76|139.89|137.69|140.01|137.81|139.78|137.58|0
1630583100000|2021-09-02 11:45:00|139.78|137.58|139.89|137.69|140.12|137.92|139.66|137.46|0
1630583400000|2021-09-02 11:50:00|139.78|137.58|140.01|137.81|140.12|137.92|139.66|137.46|0
1630583700000|2021-09-02 11:55:00|140.12|137.92|140|137.8|140.12|137.92|139.89|137.69|0
1630584000000|2021-09-02 12:00:00|139.95|137.75|139.54|137.34|139.95|137.75|139.42|137.22|0
1630584300000|2021-09-02 12:05:00|139.42|137.22|139.88|137.68|139.88|137.68|139.42|137.22|0
1630584600000|2021-09-02 12:10:00|139.77|137.57|139.88|137.68|140|137.8|139.65|137.45|0
1630584900000|2021-09-02 12:15:00|140|137.8|139.88|137.68|140|137.8|139.76|137.56|0
1630585200000|2021-09-02 12:20:00|139.76|137.56|139.88|137.68|139.88|137.68|139.76|137.56|0
1630585500000|2021-09-02 12:25:00|139.87|137.67|140.1|137.9|140.22|138.02|139.87|137.67|0
1630585800000|2021-09-02 12:30:00|139.99|137.79|139.29|137.09|140.1|137.9|138.49|136.29|0
1630586100000|2021-09-02 12:35:00|139.41|137.21|138.72|136.52|139.41|137.21|138.72|136.52|0
1630586400000|2021-09-02 12:40:00|138.83|136.63|138.83|136.63|139.06|136.86|138.72|136.52|0
1630586700000|2021-09-02 12:45:00|138.71|136.51|138.14|135.94|138.94|136.74|138.08|135.88|0
1630587000000|2021-09-02 12:50:00|138.25|136.05|138.2|136|138.25|136.05|137.91|135.71|0
1630587300000|2021-09-02 12:55:00|138.25|136.05|138.13|135.93|138.36|136.16|137.91|135.71|0
1630587600000|2021-09-02 13:00:00|138.02|135.82|137.67|135.47|138.02|135.82|137.45|135.25|0
1630587900000|2021-09-02 13:05:00|137.56|135.36|138.47|136.27|138.47|136.27|137.56|135.36|0
1630588200000|2021-09-02 13:10:00|138.59|136.39|138.24|136.04|138.59|136.39|138.24|136.04|0
1630588500000|2021-09-02 13:15:00|138.13|135.93|137.89|135.69|138.35|136.15|137.78|135.58|0
1630588800000|2021-09-02 13:20:00|137.78|135.58|137.66|135.46|137.89|135.69|137.32|135.12|0
1630589100000|2021-09-02 13:25:00|137.72|135.52|136.86|134.66|137.78|135.58|136.75|134.55|0
1630589400000|2021-09-02 13:30:00|136.75|134.55|136.38|134.18|138.43|136.23|135.59|133.39|0
1630589700000|2021-09-02 13:35:00|136.49|134.29|135.92|133.72|137.17|134.97|135.7|133.5|0
1630590000000|2021-09-02 13:40:00|135.81|133.61|135.69|133.49|136.03|133.83|134.91|132.71|0
1630590300000|2021-09-02 13:45:00|135.58|133.38|135.01|132.81|135.58|133.38|133.67|131.47|0
1630590600000|2021-09-02 13:50:00|135.13|132.93|136.14|133.94|136.6|134.4|134.9|132.7|0
1630590900000|2021-09-02 13:55:00|136.03|133.83|136.59|134.39|137.16|134.96|135.91|133.71|0
1630591200000|2021-09-02 14:00:00|136.54|134.34|137.73|135.53|137.84|135.64|135.91|133.71|0
1630591500000|2021-09-02 14:05:00|137.62|135.42|137.27|135.07|137.62|135.42|136.82|134.62|0
1630591800000|2021-09-02 14:10:00|137.38|135.18|137.72|135.52|138.07|135.87|137.27|135.07|0
1630592100000|2021-09-02 14:15:00|137.61|135.41|137.95|135.75|137.95|135.75|137.27|135.07|0
1630592400000|2021-09-02 14:20:00|137.84|135.64|136.47|134.27|137.84|135.64|136.35|134.15|0
1630592700000|2021-09-02 14:25:00|136.35|134.15|135.9|133.7|136.81|134.61|135.78|133.58|0
1630593000000|2021-09-02 14:30:00|136.01|133.81|136.86|134.66|136.86|134.66|135.44|133.24|0
1630593300000|2021-09-02 14:35:00|136.98|134.78|137.65|135.45|138|135.8|136.75|134.55|0
1630593600000|2021-09-02 14:40:00|137.77|135.57|136.52|134.32|137.88|135.68|136.52|134.32|0
1630593900000|2021-09-02 14:45:00|136.63|134.43|136.74|134.54|136.97|134.77|136.12|133.92|0
1630594200000|2021-09-02 14:50:00|136.63|134.43|136.97|134.77|136.97|134.77|136.29|134.09|0
1630594500000|2021-09-02 14:55:00|136.91|134.71|137.14|134.94|137.42|135.22|136.74|134.54|0
1630594800000|2021-09-02 15:00:00|137.19|134.99|137.07|134.87|137.19|134.99|136.62|134.42|0
1630595100000|2021-09-02 15:05:00|136.96|134.76|137.98|135.78|137.98|135.78|136.96|134.76|0
1630595400000|2021-09-02 15:10:00|137.87|135.67|136.96|134.76|137.87|135.67|136.96|134.76|0
1630595700000|2021-09-02 15:15:00|136.84|134.64|136.16|133.96|136.84|134.64|136.05|133.85|0
1630596000000|2021-09-02 15:20:00|136.05|133.85|136.27|134.07|136.61|134.41|135.94|133.74|0
1630596300000|2021-09-02 15:25:00|136.39|134.19|136.38|134.18|136.61|134.41|136.27|134.07|0
1630596600000|2021-09-02 15:30:00|136.27|134.07|136.49|134.29|136.61|134.41|136.04|133.84|0
1630596900000|2021-09-02 15:35:00|136.38|134.18|136.6|134.4|136.6|134.4|135.82|133.62|0
1630597200000|2021-09-02 15:40:00|136.72|134.52|136.49|134.29|136.83|134.63|136.26|134.06|0
1630597500000|2021-09-02 15:45:00|136.6|134.4|136.83|134.63|136.83|134.63|136.37|134.17|0
1630597800000|2021-09-02 15:50:00|136.94|134.74|137.05|134.85|137.28|135.08|136.6|134.4|0
1630598100000|2021-09-02 15:55:00|136.94|134.74|137.05|134.85|137.05|134.85|136.48|134.28|0
1630598400000|2021-09-02 16:00:00|136.93|134.73|137.5|135.3|137.5|135.3|136.82|134.62|0
1630598700000|2021-09-02 16:05:00|137.61|135.41|137.61|135.41|137.72|135.52|137.27|135.07|0
1630599000000|2021-09-02 16:10:00|137.5|135.3|137.38|135.18|137.61|135.41|137.38|135.18|0
1630599300000|2021-09-02 16:15:00|137.49|135.29|138.4|136.2|138.52|136.32|137.38|135.18|0
1630599600000|2021-09-02 16:20:00|138.29|136.09|138.4|136.2|138.51|136.31|137.94|135.74|0
1630599900000|2021-09-02 16:25:00|138.51|136.31|138.17|135.97|138.63|136.43|137.94|135.74|0
1630600200000|2021-09-02 16:30:00|138.28|136.08|137.94|135.74|138.28|136.08|137.83|135.63|0
1630600500000|2021-09-02 16:35:00|137.82|135.62|138.62|136.42|138.74|136.54|137.82|135.62|0
1630600800000|2021-09-02 16:40:00|138.51|136.31|138.05|135.85|138.73|136.53|137.93|135.73|0
1630601100000|2021-09-02 16:45:00|137.93|135.73|138.73|136.53|138.73|136.53|137.82|135.62|0
1630601400000|2021-09-02 16:50:00|138.62|136.42|137.82|135.62|138.62|136.42|137.82|135.62|0
1630601700000|2021-09-02 16:55:00|137.7|135.5|137.47|135.27|137.81|135.61|137.24|135.04|0
1630602000000|2021-09-02 17:00:00|137.36|135.16|137.47|135.27|137.47|135.27|137.13|134.93|0
1630602300000|2021-09-02 17:05:00|137.36|135.16|138.04|135.84|138.04|135.84|137.35|135.15|0
1630602600000|2021-09-02 17:10:00|137.81|135.61|138.26|136.06|138.26|136.06|137.69|135.49|0
1630602900000|2021-09-02 17:15:00|138.15|135.95|139.06|136.86|139.17|136.97|138.03|135.83|0
1630603200000|2021-09-02 17:20:00|139.29|137.09|139.86|137.66|140.09|137.89|138.94|136.74|0
1630603500000|2021-09-02 17:25:00|139.97|137.77|140.2|138|140.43|138.23|139.63|137.43|0
1630603800000|2021-09-02 17:30:00|140.32|138.12|139.97|137.77|140.32|138.12|139.74|137.54|0
1630604100000|2021-09-02 17:35:00|139.91|137.71|140.2|138|140.54|138.34|139.68|137.48|0
1630604400000|2021-09-02 17:40:00|140.08|137.88|140.77|138.57|141.12|138.92|139.62|137.42|0
1630604700000|2021-09-02 17:45:00|140.66|138.46|141.81|139.61|141.81|139.61|140.43|138.23|0
1630605000000|2021-09-02 17:50:00|141.87|139.67|142.39|140.19|142.51|140.31|141.46|139.26|0
1630605300000|2021-09-02 17:55:00|142.27|140.07|141.92|139.72|142.62|140.42|141.58|139.38|0
1630605600000|2021-09-02 18:00:00|142.04|139.84|143.2|141|143.2|141|141.92|139.72|0
1630605900000|2021-09-02 18:05:00|143.09|140.89|142.85|140.65|144.02|141.82|142.62|140.42|0
1630606200000|2021-09-02 18:10:00|143.2|141|142.38|140.18|144.14|141.94|142.38|140.18|0
1630606500000|2021-09-02 18:15:00|142.5|140.3|141.68|139.48|142.61|140.41|141.68|139.48|0
1630606800000|2021-09-02 18:20:00|141.56|139.36|142.38|140.18|142.38|140.18|141.22|139.02|0
1630607100000|2021-09-02 18:25:00|142.32|140.12|143.19|140.99|143.19|140.99|141.97|139.77|0
1630607400000|2021-09-02 18:30:00|143.07|140.87|142.37|140.17|143.31|141.11|142.02|139.82|0
1630607700000|2021-09-02 18:35:00|142.25|140.05|145.08|142.88|145.2|143|141.34|139.14|0
1630608000000|2021-09-02 18:40:00|144.97|142.77|144.62|142.42|145.32|143.12|144.38|142.18|0
1630608300000|2021-09-02 18:45:00|144.5|142.3|143.91|141.71|144.62|142.42|143.57|141.37|0
1630608600000|2021-09-02 18:50:00|143.8|141.6|143.56|141.36|144.03|141.83|143.45|141.25|0
1630608900000|2021-09-02 18:55:00|143.68|141.48|142.4|140.2|143.68|141.48|142.17|139.97|0
1630609200000|2021-09-02 19:00:00|142.17|139.97|142.52|140.32|142.52|140.32|141.83|139.63|0
1630609500000|2021-09-02 19:05:00|142.63|140.43|143.56|141.36|143.56|141.36|142.17|139.97|0
1630609800000|2021-09-02 19:10:00|143.44|141.24|143.32|141.12|144.25|142.05|143.09|140.89|0
1630610100000|2021-09-02 19:15:00|143.27|141.07|143.09|140.89|143.32|141.12|142.28|140.08|0
1630610400000|2021-09-02 19:20:00|143.2|141|144.36|142.16|144.6|142.4|143.09|140.89|0
1630610700000|2021-09-02 19:25:00|144.25|142.05|144.24|142.04|144.71|142.51|143.78|141.58|0
1630611000000|2021-09-02 19:30:00|144.13|141.93|144.12|141.92|144.83|142.63|143.78|141.58|0
1630611300000|2021-09-02 19:35:00|144.36|142.16|144.12|141.92|145.06|142.86|143.89|141.69|0
1630611600000|2021-09-02 19:40:00|144.36|142.16|144.06|141.86|144.36|142.16|143.19|140.99|0
1630611900000|2021-09-02 19:45:00|144.24|142.04|144.47|142.27|144.82|142.62|143.42|141.22|0
1630612200000|2021-09-02 19:50:00|143.88|141.68|142.03|139.83|144.35|142.15|141.92|139.72|0
1630612500000|2021-09-02 19:55:00|142.15|139.95|140.31|138.11|142.26|140.06|140.31|138.11|0
1630612800000|2021-09-02 20:00:00|139.97|137.77|140.31|138.11|140.31|138.11|139.51|137.31|0
1630613100000|2021-09-02 20:05:00|140.19|137.99|140.88|138.68|141.11|138.91|139.96|137.76|0
1630613400000|2021-09-02 20:10:00|141.11|138.91|140.3|138.1|141.33|139.13|140.3|138.1|0
1630613700000|2021-09-02 20:15:00|140.5|137.9|138.26|135.66|142.58|139.98|138.26|135.66|0
1630614000000|2021-09-02 20:20:00|138.37|135.77|138.14|135.54|138.37|135.77|138.14|135.54|0
1630614300000|2021-09-02 20:25:00|138.25|135.65|138.14|135.54|138.25|135.65|138.02|135.42|0
1630614600000|2021-09-02 20:30:00|138.02|135.42|138.36|135.76|138.36|135.76|138.02|135.42|0
1630614900000|2021-09-02 20:35:00|138.25|135.65|138.13|135.53|138.36|135.76|138.13|135.53|0
1630615200000|2021-09-02 20:40:00|138.02|135.42|137.9|135.3|138.02|135.42|137.79|135.19|0
1630616100000|2021-09-02 20:55:00|137.95|135.35|137.95|135.35|137.95|135.35|137.95|135.35|0
1630616400000|2021-09-02 21:00:00|137.99|135.39|137.9|135.3|137.99|135.39|137.75|135.15|0
1630616700000|2021-09-02 21:05:00|137.92|135.32|137.65|135.05|137.92|135.32|137.57|134.97|0
1630617000000|2021-09-02 21:10:00|137.7|135.1|137.75|135.15|137.75|135.15|137.7|135.1|0
1630617300000|2021-09-02 21:15:00|137.74|135.14|137.74|135.14|137.74|135.14|137.74|135.14|0
1630617600000|2021-09-02 21:20:00|137.84|135.24|137.87|135.27|137.88|135.28|137.84|135.24|0
1630617900000|2021-09-02 21:25:00|137.91|135.31|137.89|135.29|137.99|135.39|137.84|135.24|0
1630618200000|2021-09-02 21:30:00|137.9|135.3|137.95|135.35|137.95|135.35|137.9|135.3|0
1630618500000|2021-09-02 21:35:00|137.99|135.39|137.92|135.32|137.99|135.39|137.92|135.32|0
1630618800000|2021-09-02 21:40:00|137.9|135.3|137.85|135.25|137.98|135.38|137.83|135.23|0
1630619100000|2021-09-02 21:45:00|137.83|135.23|137.91|135.31|137.91|135.31|137.83|135.23|0
1630619700000|2021-09-02 21:55:00|137.86|135.26|137.86|135.26|137.86|135.26|137.79|135.19|0
1630620000000|2021-09-02 22:00:00|137.93|135.33|138.32|135.72|138.32|135.72|137.87|135.27|0
1630620600000|2021-09-02 22:10:00|138.2|135.6|138.31|135.71|138.31|135.71|138.09|135.49|0
1630620900000|2021-09-02 22:15:00|138.43|135.83|138.31|135.71|138.43|135.83|138.31|135.71|0
1630621200000|2021-09-02 22:20:00|138.43|135.83|138.2|135.6|138.54|135.94|138.2|135.6|0
1630621500000|2021-09-02 22:25:00|138.19|135.59|137.74|135.14|138.19|135.59|137.74|135.14|0
1630621800000|2021-09-02 22:30:00|137.62|135.02|137.51|134.91|137.74|135.14|137.39|134.79|0
1630622100000|2021-09-02 22:35:00|137.45|134.85|137.62|135.02|137.73|135.13|137.39|134.79|0
1630622400000|2021-09-02 22:40:00|137.68|135.08|137.5|134.9|137.73|135.13|137.5|134.9|0
1630622700000|2021-09-02 22:45:00|137.56|134.96|137.73|135.13|137.73|135.13|137.56|134.96|0
1630623000000|2021-09-02 22:50:00|137.79|135.19|137.61|135.01|137.84|135.24|137.61|135.01|0
1630623300000|2021-09-02 22:55:00|137.72|135.12|137.72|135.12|137.72|135.12|137.61|135.01|0
1630623600000|2021-09-02 23:00:00|137.61|135.01|137.83|135.23|137.83|135.23|137.61|135.01|0
1630623900000|2021-09-02 23:05:00|137.95|135.35|138.06|135.46|138.17|135.57|137.95|135.35|0
1630624200000|2021-09-02 23:10:00|138.17|135.57|138.4|135.8|138.4|135.8|138.17|135.57|0
1630624500000|2021-09-02 23:15:00|138.28|135.68|138.28|135.68|138.28|135.68|138.17|135.57|0
1630624800000|2021-09-02 23:20:00|138.4|135.8|138.28|135.68|138.4|135.8|138.28|135.68|0
1630625100000|2021-09-02 23:25:00|138.39|135.79|138.51|135.91|138.62|136.02|138.39|135.79|0
1630625400000|2021-09-02 23:30:00|138.39|135.79|138.96|136.36|138.96|136.36|138.39|135.79|0
1630625700000|2021-09-02 23:35:00|138.85|136.25|138.62|136.02|138.85|136.25|138.5|135.9|0
1630626000000|2021-09-02 23:40:00|138.61|136.01|138.5|135.9|138.61|136.01|138.5|135.9|0
1630626300000|2021-09-02 23:45:00|138.38|135.78|138.27|135.67|138.5|135.9|138.27|135.67|0
1630626600000|2021-09-02 23:50:00|138.38|135.78|138.38|135.78|138.49|135.89|138.15|135.55|0
1630626900000|2021-09-02 23:55:00|138.44|135.84|138.61|136.01|138.72|136.12|138.44|135.84|0
1630627200000|2021-09-03 00:00:00|138.49|135.89|138.15|135.55|138.72|136.12|137.92|135.32|0
1630627500000|2021-09-03 00:05:00|138.03|135.43|137.52|134.92|138.43|135.83|137.52|134.92|0
1630627800000|2021-09-03 00:10:00|137.57|134.97|137.23|134.63|137.57|134.97|137.01|134.41|0
1630628100000|2021-09-03 00:15:00|137.35|134.75|137.4|134.8|137.57|134.97|137.12|134.52|0
1630628400000|2021-09-03 00:20:00|137.46|134.86|137.45|134.85|137.68|135.08|137.34|134.74|0
1630628700000|2021-09-03 00:25:00|137.34|134.74|137.45|134.85|137.57|134.97|137.23|134.63|0
1630629000000|2021-09-03 00:30:00|137.34|134.74|137.22|134.62|137.56|134.96|137.22|134.62|0
1630629300000|2021-09-03 00:35:00|137.34|134.74|136.88|134.28|137.34|134.74|136.88|134.28|0
1630629600000|2021-09-03 00:40:00|136.99|134.39|136.99|134.39|137.1|134.5|136.65|134.05|0
1630629900000|2021-09-03 00:45:00|137.1|134.5|136.87|134.27|137.22|134.62|136.87|134.27|0
1630630200000|2021-09-03 00:50:00|136.93|134.33|137.1|134.5|137.1|134.5|136.87|134.27|0
1630630500000|2021-09-03 00:55:00|136.99|134.39|137.1|134.5|137.21|134.61|136.98|134.38|0
1630630800000|2021-09-03 01:00:00|136.98|134.38|137.21|134.61|137.32|134.72|136.98|134.38|0
1630631100000|2021-09-03 01:05:00|137.27|134.67|137.32|134.72|137.32|134.72|137.2|134.6|0
1630631400000|2021-09-03 01:10:00|137.43|134.83|137.32|134.72|137.43|134.83|137.09|134.49|0
1630631700000|2021-09-03 01:15:00|137.26|134.66|137.31|134.71|137.43|134.83|137.09|134.49|0
1630632000000|2021-09-03 01:20:00|137.2|134.6|137.42|134.82|137.54|134.94|137.2|134.6|0
1630632300000|2021-09-03 01:25:00|137.37|134.77|137.08|134.48|137.42|134.82|137.08|134.48|0
1630632600000|2021-09-03 01:30:00|137.03|134.43|137.31|134.71|137.53|134.93|137.03|134.43|0
1630632900000|2021-09-03 01:35:00|137.42|134.82|137.64|135.04|137.76|135.16|137.31|134.71|0
1630633200000|2021-09-03 01:40:00|137.76|135.16|138.33|135.73|138.33|135.73|137.76|135.16|0
1630633500000|2021-09-03 01:45:00|138.44|135.84|137.7|135.1|138.55|135.95|137.7|135.1|0
1630633800000|2021-09-03 01:50:00|137.64|135.04|137.64|135.04|137.92|135.32|137.64|135.04|0
1630634100000|2021-09-03 01:55:00|137.52|134.92|137.86|135.26|137.98|135.38|137.52|134.92|0
1630634400000|2021-09-03 02:00:00|137.75|135.15|137.63|135.03|137.97|135.37|137.63|135.03|0
1630634700000|2021-09-03 02:05:00|137.52|134.92|137.01|134.41|137.63|135.03|136.95|134.35|0
1630635000000|2021-09-03 02:10:00|136.95|134.35|137.29|134.69|137.4|134.8|136.95|134.35|0
1630635300000|2021-09-03 02:15:00|137.17|134.57|136.94|134.34|137.17|134.57|136.78|134.18|0
1630635600000|2021-09-03 02:20:00|136.83|134.23|136.83|134.23|137.17|134.57|136.83|134.23|0
1630635900000|2021-09-03 02:25:00|136.94|134.34|137.05|134.45|137.39|134.79|136.83|134.23|0
1630636200000|2021-09-03 02:30:00|137.17|134.57|136.94|134.34|137.39|134.79|136.82|134.22|0
1630636500000|2021-09-03 02:35:00|136.88|134.28|136.48|133.88|136.94|134.34|136.37|133.77|0
1630636800000|2021-09-03 02:40:00|136.59|133.99|136.37|133.77|136.59|133.99|136.25|133.65|0
1630637100000|2021-09-03 02:45:00|136.25|133.65|135.8|133.2|136.25|133.65|135.69|133.09|0
1630637400000|2021-09-03 02:50:00|135.69|133.09|135.23|132.63|135.8|133.2|135.12|132.52|0
1630637700000|2021-09-03 02:55:00|135.12|132.52|134.22|131.62|135.23|132.63|134.11|131.51|0
1630638000000|2021-09-03 03:00:00|133.89|131.29|134.67|132.07|134.78|132.18|133.78|131.18|0
1630638300000|2021-09-03 03:05:00|134.61|132.01|134.67|132.07|134.78|132.18|134.33|131.73|0
1630638600000|2021-09-03 03:10:00|134.78|132.18|134.66|132.06|134.78|132.18|134.44|131.84|0
1630638900000|2021-09-03 03:15:00|134.55|131.95|135|132.4|135.11|132.51|134.44|131.84|0
1630639200000|2021-09-03 03:20:00|135.11|132.51|134.55|131.95|135.11|132.51|134.55|131.95|0
1630639500000|2021-09-03 03:25:00|134.66|132.06|134.77|132.17|134.88|132.28|134.55|131.95|0
1630639800000|2021-09-03 03:30:00|134.88|132.28|134.88|132.28|135.1|132.5|134.71|132.11|0
1630640100000|2021-09-03 03:35:00|134.94|132.34|135.1|132.5|135.44|132.84|134.88|132.28|0
1630640400000|2021-09-03 03:40:00|135.21|132.61|134.98|132.38|135.21|132.61|134.87|132.27|0
1630640700000|2021-09-03 03:45:00|134.93|132.33|134.98|132.38|135.1|132.5|134.76|132.16|0
1630641000000|2021-09-03 03:50:00|135.04|132.44|134.76|132.16|135.04|132.44|134.76|132.16|0
1630641300000|2021-09-03 03:55:00|134.7|132.1|134.75|132.15|134.75|132.15|134.53|131.93|0
1630641600000|2021-09-03 04:00:00|134.7|132.1|134.64|132.04|134.86|132.26|134.64|132.04|0
1630641900000|2021-09-03 04:05:00|134.75|132.15|134.64|132.04|134.86|132.26|134.53|131.93|0
1630642200000|2021-09-03 04:10:00|134.75|132.15|134.52|131.92|134.75|132.15|134.52|131.92|0
1630642500000|2021-09-03 04:15:00|134.63|132.03|134.63|132.03|134.63|132.03|134.52|131.92|0
1630642800000|2021-09-03 04:20:00|134.52|131.92|134.07|131.47|134.58|131.98|133.96|131.36|0
1630643100000|2021-09-03 04:25:00|134.02|131.42|134.07|131.47|134.07|131.47|133.84|131.24|0
1630643400000|2021-09-03 04:30:00|134.18|131.58|134.4|131.8|134.4|131.8|134.07|131.47|0
1630643700000|2021-09-03 04:35:00|134.29|131.69|134.4|131.8|134.51|131.91|134.29|131.69|0
1630644000000|2021-09-03 04:40:00|134.51|131.91|134.62|132.02|134.73|132.13|134.51|131.91|0
1630644300000|2021-09-03 04:45:00|134.68|132.08|134.5|131.9|134.73|132.13|134.5|131.9|0
1630644600000|2021-09-03 04:50:00|134.62|132.02|134.39|131.79|134.73|132.13|134.28|131.68|0
1630644900000|2021-09-03 04:55:00|134.5|131.9|134.16|131.56|134.5|131.9|134.16|131.56|0
1630645200000|2021-09-03 05:00:00|134.28|131.68|133.88|131.28|134.28|131.68|133.83|131.23|0
1630645500000|2021-09-03 05:05:00|133.83|131.23|134.49|131.89|134.61|132.01|133.83|131.23|0
1630645800000|2021-09-03 05:10:00|134.61|132.01|134.72|132.12|134.83|132.23|134.49|131.89|0
1630646100000|2021-09-03 05:15:00|134.6|132|134.6|132|134.72|132.12|134.49|131.89|0
1630646400000|2021-09-03 05:20:00|134.55|131.95|134.6|132|134.6|132|134.38|131.78|0
1630646700000|2021-09-03 05:25:00|134.49|131.89|134.37|131.77|134.71|132.11|134.37|131.77|0
1630647000000|2021-09-03 05:30:00|134.49|131.89|134.15|131.55|134.49|131.89|134.04|131.44|0
1630647300000|2021-09-03 05:35:00|134.09|131.49|134.26|131.66|134.26|131.66|133.92|131.32|0
1630647600000|2021-09-03 05:40:00|134.14|131.54|134.03|131.43|134.26|131.66|134.03|131.43|0
1630647900000|2021-09-03 05:45:00|133.92|131.32|133.58|130.98|134.03|131.43|133.58|130.98|0
1630648200000|2021-09-03 05:50:00|133.69|131.09|134.14|131.54|134.14|131.54|133.69|131.09|0
1630648500000|2021-09-03 05:55:00|134.25|131.65|134.13|131.53|134.25|131.65|134.13|131.53|0
1630648800000|2021-09-03 06:00:00|134.02|131.42|134.13|131.53|134.47|131.87|134.02|131.42|0
1630649100000|2021-09-03 06:05:00|134.24|131.64|134.8|132.2|134.8|132.2|134.13|131.53|0
1630649400000|2021-09-03 06:10:00|134.69|132.09|134.69|132.09|134.91|132.31|134.58|131.98|0
1630649700000|2021-09-03 06:15:00|134.8|132.2|135.02|132.42|135.02|132.42|134.8|132.2|0
1630650000000|2021-09-03 06:20:00|134.91|132.31|134.91|132.31|135.02|132.42|134.79|132.19|0
1630650300000|2021-09-03 06:25:00|135.02|132.42|135.35|132.75|135.35|132.75|135.02|132.42|0
1630650600000|2021-09-03 06:30:00|135.47|132.87|135.24|132.64|135.47|132.87|135.13|132.53|0
1630650900000|2021-09-03 06:35:00|135.13|132.53|135.12|132.52|135.35|132.75|135.01|132.41|0
1630651200000|2021-09-03 06:40:00|135.01|132.41|135.23|132.63|135.23|132.63|135.01|132.41|0
1630651500000|2021-09-03 06:45:00|135.35|132.75|135.12|132.52|135.57|132.97|135.12|132.52|0
1630651800000|2021-09-03 06:50:00|135.01|132.41|134.89|132.29|135.12|132.52|134.78|132.18|0
1630652100000|2021-09-03 06:55:00|135|132.4|134.89|132.29|135.12|132.52|134.89|132.29|0
1630652400000|2021-09-03 07:00:00|134.78|132.18|135.77|133.17|136.74|134.14|134.55|131.95|0
1630652700000|2021-09-03 07:05:00|135.52|133.32|136.25|134.05|136.59|134.39|135.35|133.15|0
1630653000000|2021-09-03 07:10:00|136.36|134.16|136.13|133.93|136.53|134.33|136.02|133.82|0
1630653300000|2021-09-03 07:15:00|136.24|134.04|136.24|134.04|136.58|134.38|136.13|133.93|0
1630653600000|2021-09-03 07:20:00|136.3|134.1|136.35|134.15|136.47|134.27|136.13|133.93|0
1630653900000|2021-09-03 07:25:00|136.24|134.04|136.24|134.04|136.35|134.15|136.12|133.92|0
1630654200000|2021-09-03 07:30:00|136.35|134.15|136.01|133.81|136.46|134.26|135.89|133.69|0
1630654500000|2021-09-03 07:35:00|136.12|133.92|135.39|133.19|136.12|133.92|135.22|133.02|0
1630654800000|2021-09-03 07:40:00|135.44|133.24|135.1|132.9|135.67|133.47|135.05|132.85|0
1630655100000|2021-09-03 07:45:00|135.05|132.85|134.76|132.56|135.1|132.9|134.49|132.29|0
1630655400000|2021-09-03 07:50:00|134.65|132.45|134.76|132.56|134.99|132.79|134.65|132.45|0
1630655700000|2021-09-03 07:55:00|134.87|132.67|134.53|132.33|134.93|132.73|134.53|132.33|0
1630656000000|2021-09-03 08:00:00|134.65|132.45|134.42|132.22|134.87|132.67|134.31|132.11|0
1630656300000|2021-09-03 08:05:00|134.53|132.33|134.3|132.1|134.53|132.33|134.3|132.1|0
1630656600000|2021-09-03 08:10:00|134.42|132.22|134.41|132.21|134.64|132.44|134.3|132.1|0
1630656900000|2021-09-03 08:15:00|134.53|132.33|134.52|132.32|134.64|132.44|134.41|132.21|0
1630657200000|2021-09-03 08:20:00|134.58|132.38|134.63|132.43|134.63|132.43|134.41|132.21|0
1630657500000|2021-09-03 08:25:00|134.52|132.32|134.52|132.32|134.74|132.54|134.52|132.32|0
1630657800000|2021-09-03 08:30:00|134.63|132.43|134.63|132.43|134.74|132.54|134.29|132.09|0
1630658100000|2021-09-03 08:35:00|134.74|132.54|134.63|132.43|134.74|132.54|134.51|132.31|0
1630658400000|2021-09-03 08:40:00|134.51|132.31|134.29|132.09|134.63|132.43|134.29|132.09|0
1630658700000|2021-09-03 08:45:00|134.4|132.2|134.29|132.09|134.4|132.2|134.29|132.09|0
1630659000000|2021-09-03 08:50:00|134.28|132.08|134.73|132.53|134.73|132.53|134.28|132.08|0
1630659300000|2021-09-03 08:55:00|134.84|132.64|135.06|132.86|135.18|132.98|134.84|132.64|0
1630659600000|2021-09-03 09:00:00|135.18|132.98|135.17|132.97|135.29|133.09|134.95|132.75|0
1630659900000|2021-09-03 09:05:00|135.06|132.86|134.95|132.75|135.17|132.97|134.95|132.75|0
1630660200000|2021-09-03 09:10:00|134.84|132.64|134.95|132.75|135.06|132.86|134.72|132.52|0
1630660500000|2021-09-03 09:15:00|135.06|132.86|135.06|132.86|135.17|132.97|134.78|132.58|0
1630660800000|2021-09-03 09:20:00|135.17|132.97|134.83|132.63|135.28|133.08|134.83|132.63|0
1630661100000|2021-09-03 09:25:00|134.72|132.52|134.94|132.74|135.05|132.85|134.72|132.52|0
1630661400000|2021-09-03 09:30:00|135.05|132.85|135.05|132.85|135.16|132.96|134.82|132.62|0
1630661700000|2021-09-03 09:35:00|135.16|132.96|135.05|132.85|135.16|132.96|134.93|132.73|0
1630662000000|2021-09-03 09:40:00|134.93|132.73|134.82|132.62|134.93|132.73|134.71|132.51|0
1630662300000|2021-09-03 09:45:00|134.88|132.68|135.15|132.95|135.15|132.95|134.88|132.68|0
1630662600000|2021-09-03 09:50:00|135.27|133.07|135.15|132.95|135.27|133.07|134.93|132.73|0
1630662900000|2021-09-03 09:55:00|135.26|133.06|135.04|132.84|135.26|133.06|135.04|132.84|0
1630663200000|2021-09-03 10:00:00|134.92|132.72|135.03|132.83|135.15|132.95|134.92|132.72|0
1630663500000|2021-09-03 10:05:00|134.98|132.78|134.92|132.72|135.26|133.06|134.92|132.72|0
1630663800000|2021-09-03 10:10:00|134.81|132.61|134.58|132.38|134.81|132.61|134.58|132.38|0
1630664100000|2021-09-03 10:15:00|134.69|132.49|134.35|132.15|134.69|132.49|134.35|132.15|0
1630664400000|2021-09-03 10:20:00|134.46|132.26|134.13|131.93|134.46|132.26|134.13|131.93|0
1630664700000|2021-09-03 10:25:00|134.24|132.04|134.24|132.04|134.24|132.04|134.12|131.92|0
1630665000000|2021-09-03 10:30:00|134.29|132.09|134.23|132.03|134.46|132.26|134.23|132.03|0
1630665300000|2021-09-03 10:35:00|134.12|131.92|134.23|132.03|134.23|132.03|134.01|131.81|0
1630665600000|2021-09-03 10:40:00|134.18|131.98|134.34|132.14|134.34|132.14|134.18|131.98|0
1630665900000|2021-09-03 10:45:00|134.45|132.25|134.34|132.14|134.45|132.25|134.23|132.03|0
1630666200000|2021-09-03 10:50:00|134.23|132.03|134.34|132.14|134.45|132.25|134.22|132.02|0
1630666500000|2021-09-03 10:55:00|134.45|132.25|134.56|132.36|134.56|132.36|134|131.8|0
1630666800000|2021-09-03 11:00:00|134.67|132.47|134.55|132.35|134.67|132.47|134.33|132.13|0
1630667100000|2021-09-03 11:05:00|134.5|132.3|134.66|132.46|134.67|132.47|134.44|132.24|0
1630667400000|2021-09-03 11:10:00|134.55|132.35|134.66|132.46|134.78|132.58|134.55|132.35|0
1630667700000|2021-09-03 11:15:00|134.55|132.35|134.66|132.46|134.77|132.57|134.55|132.35|0
1630668000000|2021-09-03 11:20:00|134.55|132.35|134.32|132.12|134.66|132.46|134.32|132.12|0
1630668300000|2021-09-03 11:25:00|134.38|132.18|134.43|132.23|134.43|132.23|134.21|132.01|0
1630668600000|2021-09-03 11:30:00|134.54|132.34|134.32|132.12|134.54|132.34|134.2|132|0
1630668900000|2021-09-03 11:35:00|134.43|132.23|134.43|132.23|134.43|132.23|134.2|132|0
1630669200000|2021-09-03 11:40:00|134.48|132.28|134.76|132.56|134.76|132.56|134.42|132.22|0
1630669500000|2021-09-03 11:45:00|134.65|132.45|134.76|132.56|134.76|132.56|134.53|132.33|0
1630669800000|2021-09-03 11:50:00|134.64|132.44|135.09|132.89|135.09|132.89|134.64|132.44|0
1630670100000|2021-09-03 11:55:00|135.2|133|135.31|133.11|135.54|133.34|134.98|132.78|0
1630670400000|2021-09-03 12:00:00|135.2|133|135.09|132.89|135.43|133.23|135.09|132.89|0
1630670700000|2021-09-03 12:05:00|135.2|133|135.65|133.45|135.65|133.45|135.14|132.94|0
1630671000000|2021-09-03 12:10:00|135.76|133.56|134.86|132.66|135.76|133.56|134.74|132.54|0
1630671300000|2021-09-03 12:15:00|134.74|132.54|134.74|132.54|135.08|132.88|134.63|132.43|0
1630671600000|2021-09-03 12:20:00|134.85|132.65|134.85|132.65|135.08|132.88|134.63|132.43|0
1630671900000|2021-09-03 12:25:00|134.91|132.71|134.68|132.48|134.96|132.76|134.51|132.31|0
1630672200000|2021-09-03 12:30:00|134.91|132.71|135.3|133.1|137.79|135.59|132.23|130.03|0
1630672500000|2021-09-03 12:35:00|135.18|132.98|138.13|135.93|138.82|136.62|134.4|132.2|0
1630672800000|2021-09-03 12:40:00|138.01|135.81|138.7|136.5|141.12|138.92|138.01|135.81|0
1630673100000|2021-09-03 12:45:00|138.58|136.38|137.55|135.35|139.33|137.13|137.33|135.13|0
1630673400000|2021-09-03 12:50:00|137.67|135.47|137.1|134.9|138.01|135.81|136.87|134.67|0
1630673700000|2021-09-03 12:55:00|137.21|135.01|136.75|134.55|137.21|135.01|136.41|134.21|0
1630674000000|2021-09-03 13:00:00|136.87|134.67|135.96|133.76|136.87|134.67|135.73|133.53|0
1630674300000|2021-09-03 13:05:00|136.07|133.87|136.29|134.09|136.41|134.21|135.62|133.42|0
1630674600000|2021-09-03 13:10:00|136.18|133.98|136.86|134.66|136.97|134.77|136.18|133.98|0
1630674900000|2021-09-03 13:15:00|136.97|134.77|137.99|135.79|137.99|135.79|136.52|134.32|0
1630675200000|2021-09-03 13:20:00|138.11|135.91|140.81|138.61|143.31|141.11|138.11|135.91|0
1630675500000|2021-09-03 13:25:00|140.87|138.67|143.9|141.7|143.9|141.7|140.63|138.43|0
1630675800000|2021-09-03 13:30:00|143.66|141.46|143.13|140.93|143.66|141.46|138.5|136.3|0
1630676100000|2021-09-03 13:35:00|143.37|141.17|143.71|141.51|145.12|142.92|142.9|140.7|0
1630676400000|2021-09-03 13:40:00|143.95|141.75|143.71|141.51|144.07|141.87|142.55|140.35|0
1630676700000|2021-09-03 13:45:00|143.83|141.63|143.59|141.39|144.88|142.68|142.78|140.58|0
1630677000000|2021-09-03 13:50:00|143.71|141.51|144.76|142.56|146.3|144.1|143.71|141.51|0
1630677300000|2021-09-03 13:55:00|144.53|142.33|142.37|140.17|145.11|142.91|142.19|139.99|0
1630677600000|2021-09-03 14:00:00|142.31|140.11|140.11|137.91|143|140.8|140.11|137.91|0
1630677900000|2021-09-03 14:05:00|139.99|137.79|141.14|138.94|141.96|139.76|139.99|137.79|0
1630678200000|2021-09-03 14:10:00|141.26|139.06|140.1|137.9|141.72|139.52|139.88|137.68|0
1630678500000|2021-09-03 14:15:00|140.05|137.85|140.68|138.48|140.79|138.59|139.64|137.44|0
1630678800000|2021-09-03 14:20:00|140.79|138.59|141.48|139.28|141.6|139.4|140.56|138.36|0
1630679100000|2021-09-03 14:25:00|141.37|139.17|141.48|139.28|141.71|139.51|140.67|138.47|0
1630679400000|2021-09-03 14:30:00|141.36|139.16|140.9|138.7|142.06|139.86|140.85|138.65|0
1630679700000|2021-09-03 14:35:00|141.08|138.88|143.1|140.9|143.1|140.9|140.67|138.47|0
1630680000000|2021-09-03 14:40:00|143.16|140.96|142.28|140.08|143.57|141.37|142.28|140.08|0
1630680300000|2021-09-03 14:45:00|142.63|140.43|141.82|139.62|143.1|140.9|141.65|139.45|0
1630680600000|2021-09-03 14:50:00|141.93|139.73|142.4|140.2|142.98|140.78|141.7|139.5|0
1630680900000|2021-09-03 14:55:00|142.51|140.31|141.7|139.5|142.74|140.54|141.29|139.09|0
1630681200000|2021-09-03 15:00:00|141.81|139.61|141.81|139.61|142.39|140.19|141.46|139.26|0
1630681500000|2021-09-03 15:05:00|141.69|139.49|140.54|138.34|142.04|139.84|140.42|138.22|0
1630681800000|2021-09-03 15:10:00|140.65|138.45|140.19|137.99|140.65|138.45|139.62|137.42|0
1630682100000|2021-09-03 15:15:00|140.07|137.87|140.88|138.68|141.34|139.14|140.07|137.87|0
1630682400000|2021-09-03 15:20:00|140.99|138.79|140.07|137.87|141.46|139.26|139.96|137.76|0
1630682700000|2021-09-03 15:25:00|140.18|137.98|140.41|138.21|140.53|138.33|139.61|137.41|0
1630683000000|2021-09-03 15:30:00|140.18|137.98|139.9|137.7|140.64|138.44|139.38|137.18|0
1630683300000|2021-09-03 15:35:00|139.95|137.75|140.52|138.32|140.52|138.32|139.61|137.41|0
1630683600000|2021-09-03 15:40:00|140.41|138.21|140.18|137.98|140.87|138.67|140.18|137.98|0
1630683900000|2021-09-03 15:45:00|140.12|137.92|140.4|138.2|140.52|138.32|139.72|137.52|0
1630684200000|2021-09-03 15:50:00|140.46|138.26|141.21|139.01|141.44|139.24|140.46|138.26|0
1630684500000|2021-09-03 15:55:00|141.32|139.12|141.44|139.24|141.78|139.58|140.98|138.78|0
1630684800000|2021-09-03 16:00:00|141.55|139.35|141.2|139|141.9|139.7|141.2|139|0
1630685100000|2021-09-03 16:05:00|141.32|139.12|140.51|138.31|141.38|139.18|140.39|138.19|0
1630685400000|2021-09-03 16:10:00|140.62|138.42|140.62|138.42|140.74|138.54|140.39|138.19|0
1630685700000|2021-09-03 16:15:00|140.74|138.54|140.96|138.76|141.14|138.94|140.5|138.3|0
1630686000000|2021-09-03 16:20:00|140.91|138.71|140.27|138.07|141.43|139.23|140.16|137.96|0
1630686300000|2021-09-03 16:25:00|140.39|138.19|140.5|138.3|140.67|138.47|140.15|137.95|0
1630686600000|2021-09-03 16:30:00|140.38|138.18|141.42|139.22|141.53|139.33|140.27|138.07|0
1630686900000|2021-09-03 16:35:00|141.53|139.33|141.76|139.56|141.88|139.68|141.42|139.22|0
1630687200000|2021-09-03 16:40:00|141.88|139.68|141.18|138.98|141.88|139.68|141.18|138.98|0
1630687500000|2021-09-03 16:45:00|141.13|138.93|141.41|139.21|141.64|139.44|140.95|138.75|0
1630687800000|2021-09-03 16:50:00|141.47|139.27|141.18|138.98|141.64|139.44|141.06|138.86|0
1630688100000|2021-09-03 16:55:00|141.12|138.92|140.94|138.74|141.18|138.98|140.83|138.63|0
1630688400000|2021-09-03 17:00:00|140.83|138.63|139.56|137.36|140.94|138.74|139.33|137.13|0
1630688700000|2021-09-03 17:05:00|139.45|137.25|139.33|137.13|139.56|137.36|139.33|137.13|0
1630689000000|2021-09-03 17:10:00|139.22|137.02|138.13|135.93|139.22|137.02|138.13|135.93|0
1630689300000|2021-09-03 17:15:00|138.19|135.99|138.07|135.87|138.41|136.21|137.84|135.64|0
1630689600000|2021-09-03 17:20:00|137.96|135.76|138.24|136.04|138.52|136.32|137.96|135.76|0
1630689900000|2021-09-03 17:25:00|138.3|136.1|138.75|136.55|138.75|136.55|138.07|135.87|0
1630690200000|2021-09-03 17:30:00|138.63|136.43|138.63|136.43|138.63|136.43|138.18|135.98|0
1630690500000|2021-09-03 17:35:00|138.75|136.55|138.4|136.2|139.09|136.89|138.4|136.2|0
1630690800000|2021-09-03 17:40:00|138.29|136.09|137.94|135.74|138.29|136.09|137.72|135.52|0
1630691100000|2021-09-03 17:45:00|137.83|135.63|137.71|135.51|138.17|135.97|137.6|135.4|0
1630691400000|2021-09-03 17:50:00|137.83|135.63|137.71|135.51|138.05|135.85|137.6|135.4|0
1630691700000|2021-09-03 17:55:00|137.83|135.63|137.71|135.51|138.05|135.85|137.48|135.28|0
1630692000000|2021-09-03 18:00:00|137.6|135.4|138.16|135.96|138.39|136.19|137.6|135.4|0
1630692300000|2021-09-03 18:05:00|138.28|136.08|138.05|135.85|138.5|136.3|138.05|135.85|0
1630692600000|2021-09-03 18:10:00|137.99|135.79|137.93|135.73|138.16|135.96|137.7|135.5|0
1630692900000|2021-09-03 18:15:00|138.04|135.84|137.59|135.39|138.04|135.84|137.47|135.27|0
1630693200000|2021-09-03 18:20:00|137.7|135.5|137.92|135.72|138.15|135.95|137.7|135.5|0
1630693500000|2021-09-03 18:25:00|138.04|135.84|138.04|135.84|138.38|136.18|137.81|135.61|0
1630693800000|2021-09-03 18:30:00|137.92|135.72|138.03|135.83|138.26|136.06|137.92|135.72|0
1630694100000|2021-09-03 18:35:00|137.98|135.78|138.03|135.83|138.26|136.06|137.92|135.72|0
1630694400000|2021-09-03 18:40:00|138.14|135.94|138.14|135.94|138.26|136.06|137.91|135.71|0
1630694700000|2021-09-03 18:45:00|138.26|136.06|138.37|136.17|138.6|136.4|138.14|135.94|0
1630695000000|2021-09-03 18:50:00|138.31|136.11|137.91|135.71|138.37|136.17|137.91|135.71|0
1630695300000|2021-09-03 18:55:00|137.8|135.6|137.79|135.59|138.02|135.82|137.45|135.25|0
1630695600000|2021-09-03 19:00:00|137.91|135.71|137|134.8|137.91|135.71|137|134.8|0
1630695900000|2021-09-03 19:05:00|136.88|134.68|137.11|134.91|137.34|135.14|136.88|134.68|0
1630696200000|2021-09-03 19:10:00|137.22|135.02|136.77|134.57|137.33|135.13|136.65|134.45|0
1630696500000|2021-09-03 19:15:00|136.88|134.68|137.44|135.24|137.44|135.24|136.65|134.45|0
1630696800000|2021-09-03 19:20:00|137.56|135.36|137.78|135.58|138.01|135.81|137.56|135.36|0
1630697100000|2021-09-03 19:25:00|137.67|135.47|138.23|136.03|138.35|136.15|137.44|135.24|0
1630697400000|2021-09-03 19:30:00|138.12|135.92|137.21|135.01|138.23|136.03|137.21|135.01|0
1630697700000|2021-09-03 19:35:00|137.32|135.12|136.19|133.99|137.55|135.35|135.4|133.2|0
1630698000000|2021-09-03 19:40:00|136.31|134.11|136.76|134.56|136.99|134.79|136.08|133.88|0
1630698300000|2021-09-03 19:45:00|136.87|134.67|136.98|134.78|137.1|134.9|136.19|133.99|0
1630698600000|2021-09-03 19:50:00|136.19|133.99|137.33|135.13|137.44|135.24|136.19|133.99|0
1630698900000|2021-09-03 19:55:00|137.38|135.18|137.21|135.01|138.01|135.81|136.98|134.78|0
1630699200000|2021-09-03 20:00:00|137.32|135.12|137.55|135.35|137.9|135.7|137.32|135.12|0
1630699500000|2021-09-03 20:05:00|137.66|135.46|137.43|135.23|137.66|135.46|137.43|135.23|0
1630699800000|2021-09-03 20:10:00|137.55|135.35|137.54|135.34|137.66|135.46|137.32|135.12|0
1630998300000|2021-09-07 07:05:00|135.9|133.7|136.35|134.15|136.35|134.15|135.9|133.7|0
1630998600000|2021-09-07 07:10:00|136.24|134.04|136.35|134.15|137.03|134.83|136.24|134.04|0
1630998900000|2021-09-07 07:15:00|136.46|134.26|135.89|133.69|136.57|134.37|135.89|133.69|0
1630999200000|2021-09-07 07:20:00|135.95|133.75|136.23|134.03|136.34|134.14|135.89|133.69|0
1630999500000|2021-09-07 07:25:00|136.11|133.91|135.89|133.69|136.45|134.25|135.77|133.57|0
1630999800000|2021-09-07 07:30:00|135.94|133.74|136.11|133.91|136.22|134.02|135.77|133.57|0
1631000100000|2021-09-07 07:35:00|136.22|134.02|136.22|134.02|136.45|134.25|135.99|133.79|0
1631000400000|2021-09-07 07:40:00|136.11|133.91|136.44|134.24|136.56|134.36|136.11|133.91|0
1631000700000|2021-09-07 07:45:00|136.33|134.13|136.44|134.24|136.78|134.58|136.1|133.9|0
1631001000000|2021-09-07 07:50:00|136.33|134.13|136.1|133.9|136.44|134.24|135.76|133.56|0
1631001300000|2021-09-07 07:55:00|136.21|134.01|135.98|133.78|136.21|134.01|135.65|133.45|0
1631001600000|2021-09-07 08:00:00|135.87|133.67|136.43|134.23|136.78|134.58|135.87|133.67|0
1631001900000|2021-09-07 08:05:00|136.55|134.35|138.14|135.94|139.17|136.97|136.55|134.35|0
1631002200000|2021-09-07 08:10:00|137.91|135.71|136.32|134.12|138.71|136.51|136.2|134|0
1631002500000|2021-09-07 08:15:00|136.43|134.23|136.65|134.45|136.77|134.57|136.2|134|0
1631002800000|2021-09-07 08:20:00|136.71|134.51|136.65|134.45|137.11|134.91|136.31|134.11|0
1631003100000|2021-09-07 08:25:00|136.76|134.56|136.87|134.67|137.33|135.13|136.65|134.45|0
1631003400000|2021-09-07 08:30:00|136.93|134.73|136.53|134.33|137.05|134.85|136.42|134.22|0
1631003700000|2021-09-07 08:35:00|136.48|134.28|136.3|134.1|136.65|134.45|136.08|133.88|0
1631004000000|2021-09-07 08:40:00|136.42|134.22|136.41|134.21|136.87|134.67|136.41|134.21|0
1631004300000|2021-09-07 08:45:00|136.47|134.27|136.64|134.44|136.7|134.5|136.41|134.21|0
1631004600000|2021-09-07 08:50:00|136.7|134.5|136.98|134.78|137.43|135.23|136.52|134.32|0
1631004900000|2021-09-07 08:55:00|137.03|134.83|136.92|134.72|137.09|134.89|136.52|134.32|0
1631005200000|2021-09-07 09:00:00|137.2|135|136.86|134.66|137.88|135.68|136.86|134.66|0
1631005500000|2021-09-07 09:05:00|136.74|134.54|137.88|135.68|138.11|135.91|136.74|134.54|0
1631005800000|2021-09-07 09:10:00|137.82|135.62|137.88|135.68|138.79|136.59|137.65|135.45|0
1631006100000|2021-09-07 09:15:00|137.99|135.79|138.22|136.02|138.45|136.25|137.76|135.56|0
1631006400000|2021-09-07 09:20:00|138.1|135.9|139.94|137.74|140.05|137.85|137.99|135.79|0
1631006700000|2021-09-07 09:25:00|139.82|137.62|138.44|136.24|139.82|137.62|138.44|136.24|0
1631007000000|2021-09-07 09:30:00|138.67|136.47|140.39|138.19|140.51|138.31|138.67|136.47|0
1631007300000|2021-09-07 09:35:00|140.28|138.08|139.81|137.61|140.51|138.31|139.58|137.38|0
1631007600000|2021-09-07 09:40:00|139.93|137.73|139.82|137.62|140.16|137.96|139.47|137.27|0
1631007900000|2021-09-07 09:45:00|139.77|137.57|140.51|138.31|140.51|138.31|139.71|137.51|0
1631008200000|2021-09-07 09:50:00|140.4|138.2|140.05|137.85|140.63|138.43|139.7|137.5|0
1631008500000|2021-09-07 09:55:00|140.16|137.96|139.13|136.93|140.16|137.96|139.13|136.93|0
1631008800000|2021-09-07 10:00:00|139.19|136.99|139.3|137.1|139.7|137.5|139.13|136.93|0
1631009100000|2021-09-07 10:05:00|139.24|137.04|139.01|136.81|139.47|137.27|138.78|136.58|0
1631009400000|2021-09-07 10:10:00|138.95|136.75|139.35|137.15|139.47|137.27|138.95|136.75|0
1631009700000|2021-09-07 10:15:00|139.46|137.26|139|136.8|139.46|137.26|138.89|136.69|0
1631010000000|2021-09-07 10:20:00|138.89|136.69|139|136.8|139.12|136.92|138.77|136.57|0
1631010300000|2021-09-07 10:25:00|139.11|136.91|139.46|137.26|139.92|137.72|138.43|136.23|0
1631010600000|2021-09-07 10:30:00|139.57|137.37|139.22|137.02|139.63|137.43|138.65|136.45|0
1631010900000|2021-09-07 10:35:00|139.11|136.91|138.88|136.68|139.45|137.25|138.76|136.56|0
1631011200000|2021-09-07 10:40:00|138.76|136.56|139.33|137.13|139.79|137.59|138.76|136.56|0
1631011500000|2021-09-07 10:45:00|139.39|137.19|139.33|137.13|139.56|137.36|139.22|137.02|0
1631011800000|2021-09-07 10:50:00|139.45|137.25|139.33|137.13|139.56|137.36|139.21|137.01|0
1631012100000|2021-09-07 10:55:00|139.44|137.24|138.87|136.67|139.56|137.36|138.87|136.67|0
1631012400000|2021-09-07 11:00:00|138.98|136.78|138.64|136.44|138.98|136.78|138.41|136.21|0
1631012700000|2021-09-07 11:05:00|138.75|136.55|138.75|136.55|138.98|136.78|138.64|136.44|0
1631013000000|2021-09-07 11:10:00|138.63|136.43|138.52|136.32|138.75|136.55|138.18|135.98|0
1631013300000|2021-09-07 11:15:00|138.63|136.43|137.6|135.4|138.63|136.43|137.49|135.29|0
1631013600000|2021-09-07 11:20:00|137.72|135.52|137.6|135.4|137.94|135.74|137.37|135.17|0
1631013900000|2021-09-07 11:25:00|137.54|135.34|137.26|135.06|137.6|135.4|136.92|134.72|0
1631014200000|2021-09-07 11:30:00|137.14|134.94|137.37|135.17|137.6|135.4|137.14|134.94|0
1631014500000|2021-09-07 11:35:00|137.25|135.05|137.65|135.45|137.71|135.51|137.02|134.82|0
1631014800000|2021-09-07 11:40:00|137.59|135.39|137.25|135.05|137.71|135.51|137.14|134.94|0
1631015100000|2021-09-07 11:45:00|137.36|135.16|137.13|134.93|137.47|135.27|137.13|134.93|0
1631015400000|2021-09-07 11:50:00|137.24|135.04|137.24|135.04|137.36|135.16|137.24|135.04|0
1631015700000|2021-09-07 11:55:00|137.36|135.16|137.47|135.27|137.58|135.38|137.13|134.93|0
1631016000000|2021-09-07 12:00:00|137.41|135.21|137.24|135.04|137.69|135.49|137.01|134.81|0
1631016300000|2021-09-07 12:05:00|137.12|134.92|137.12|134.92|137.24|135.04|137.12|134.92|0
1631016600000|2021-09-07 12:10:00|137.23|135.03|137.8|135.6|137.92|135.72|137.23|135.03|0
1631016900000|2021-09-07 12:15:00|137.92|135.72|137.8|135.6|138.26|136.06|137.8|135.6|0
1631017200000|2021-09-07 12:20:00|137.86|135.66|137.8|135.6|138.03|135.83|137.68|135.48|0
1631017500000|2021-09-07 12:25:00|137.91|135.71|137.57|135.37|137.91|135.71|137.57|135.37|0
1631017800000|2021-09-07 12:30:00|137.62|135.42|138.08|135.88|138.13|135.93|137.56|135.36|0
1631018100000|2021-09-07 12:35:00|138.02|135.82|137.67|135.47|138.13|135.93|137.67|135.47|0
1631018400000|2021-09-07 12:40:00|137.79|135.59|138.01|135.81|138.13|135.93|137.79|135.59|0
1631018700000|2021-09-07 12:45:00|137.9|135.7|138.24|136.04|138.24|136.04|137.9|135.7|0
1631019000000|2021-09-07 12:50:00|138.47|136.27|138.81|136.61|139.38|137.18|138.47|136.27|0
1631019300000|2021-09-07 12:55:00|138.92|136.72|138.81|136.61|139.04|136.84|138.69|136.49|0
1631019600000|2021-09-07 13:00:00|138.92|136.72|138.92|136.72|139.26|137.06|138.81|136.61|0
1631019900000|2021-09-07 13:05:00|138.8|136.6|138.69|136.49|138.92|136.72|138.46|136.26|0
1631020200000|2021-09-07 13:10:00|138.57|136.37|139.14|136.94|139.14|136.94|138.46|136.26|0
1631020500000|2021-09-07 13:15:00|139.26|137.06|139.48|137.28|139.72|137.52|139.14|136.94|0
1631020800000|2021-09-07 13:20:00|139.83|137.63|140.4|138.2|140.4|138.2|139.71|137.51|0
1631021100000|2021-09-07 13:25:00|140.29|138.09|140.29|138.09|140.86|138.66|139.94|137.74|0
1631021400000|2021-09-07 13:30:00|139.94|137.74|142.84|140.64|143.07|140.87|139.94|137.74|0
1631021700000|2021-09-07 13:35:00|143.3|141.1|143.99|141.79|144.1|141.9|140.96|138.76|0
1631022000000|2021-09-07 13:40:00|144.1|141.9|143.4|141.2|144.46|142.26|143.4|141.2|0
1631022300000|2021-09-07 13:45:00|143.87|141.67|145.28|143.08|146.35|144.15|143.87|141.67|0
1631022600000|2021-09-07 13:50:00|145.4|143.2|146.34|144.14|146.7|144.5|145.4|143.2|0
1631022900000|2021-09-07 13:55:00|146.29|144.09|144.68|142.48|146.7|144.5|144.57|142.37|0
1631023200000|2021-09-07 14:00:00|144.8|142.6|145.15|142.95|145.75|143.55|144.33|142.13|0
1631023500000|2021-09-07 14:05:00|145.03|142.83|146.81|144.61|147.41|145.21|145.03|142.83|0
1631023800000|2021-09-07 14:10:00|147.29|145.09|147.72|145.52|149.04|146.84|146.19|143.99|0
1631024100000|2021-09-07 14:15:00|147.84|145.64|148.32|146.12|148.56|146.36|146.76|144.56|0
1631024400000|2021-09-07 14:20:00|148.2|146|146.88|144.68|148.2|146|146.28|144.08|0
1631024700000|2021-09-07 14:25:00|147|144.8|147.47|145.27|147.83|145.63|146.88|144.68|0
1631025000000|2021-09-07 14:30:00|147.59|145.39|147.11|144.91|148.19|145.99|146.16|143.96|0
1631025300000|2021-09-07 14:35:00|147.23|145.03|146.87|144.67|147.23|145.03|145.09|142.89|0
1631025600000|2021-09-07 14:40:00|146.98|144.78|146.15|143.95|147.1|144.9|146.15|143.95|0
1631025900000|2021-09-07 14:45:00|146.27|144.07|145.67|143.47|146.39|144.19|145.32|143.12|0
1631026200000|2021-09-07 14:50:00|145.55|143.35|145.55|143.35|145.79|143.59|144.85|142.65|0
1631026500000|2021-09-07 14:55:00|145.67|143.47|145.2|143|145.79|143.59|145.08|142.88|0
1631026800000|2021-09-07 15:00:00|145.31|143.11|146.38|144.18|146.73|144.53|145.08|142.88|0
1631027100000|2021-09-07 15:05:00|146.5|144.3|147.45|145.25|147.57|145.37|146.38|144.18|0
1631027400000|2021-09-07 15:10:00|147.33|145.13|148.4|146.2|148.4|146.2|147.33|145.13|0
1631027700000|2021-09-07 15:15:00|148.52|146.32|147.56|145.36|149.36|147.16|147.44|145.24|0
1631028000000|2021-09-07 15:20:00|147.68|145.48|148.28|146.08|148.52|146.32|147.56|145.36|0
1631028300000|2021-09-07 15:25:00|148.16|145.96|148.03|145.83|149.24|147.04|147.79|145.59|0
1631028600000|2021-09-07 15:30:00|148.15|145.95|146.72|144.52|148.27|146.07|146.24|144.04|0
1631028900000|2021-09-07 15:35:00|146.6|144.4|146.12|143.92|146.96|144.76|146|143.8|0
1631029200000|2021-09-07 15:40:00|146|143.8|146.24|144.04|146.71|144.51|145.88|143.68|0
1631029500000|2021-09-07 15:45:00|146.36|144.16|146.59|144.39|146.83|144.63|146.24|144.04|0
1631029800000|2021-09-07 15:50:00|146.47|144.27|147.54|145.34|147.54|145.34|146.35|144.15|0
1631030100000|2021-09-07 15:55:00|147.66|145.46|146.94|144.74|148.02|145.82|146.59|144.39|0
1631030400000|2021-09-07 16:00:00|147.06|144.86|145.99|143.79|147.3|145.1|145.64|143.44|0
1631030700000|2021-09-07 16:05:00|146.11|143.91|144.92|142.72|146.11|143.91|144.33|142.13|0
1631031000000|2021-09-07 16:10:00|145.04|142.84|145.27|143.07|145.51|143.31|144.92|142.72|0
1631031300000|2021-09-07 16:15:00|145.16|142.96|144.92|142.72|145.39|143.19|144.68|142.48|0
1631031600000|2021-09-07 16:20:00|144.8|142.6|145.62|143.42|145.62|143.42|144.8|142.6|0
1631031900000|2021-09-07 16:25:00|145.74|143.54|144.56|142.36|145.74|143.54|144.56|142.36|0
1631032200000|2021-09-07 16:30:00|144.44|142.24|144.67|142.47|144.79|142.59|144.32|142.12|0
1631032500000|2021-09-07 16:35:00|144.56|142.36|145.03|142.83|145.03|142.83|144.2|142|0
1631032800000|2021-09-07 16:40:00|144.91|142.71|143.96|141.76|144.91|142.71|143.85|141.65|0
1631033100000|2021-09-07 16:45:00|143.85|141.65|142.91|140.71|143.85|141.65|142.79|140.59|0
1631033400000|2021-09-07 16:50:00|142.79|140.59|142.9|140.7|143.14|140.94|142.67|140.47|0
1631033700000|2021-09-07 16:55:00|142.79|140.59|141.65|139.45|144.48|142.28|140.59|138.39|0
1631034000000|2021-09-07 17:00:00|141.54|139.34|142.23|140.03|142.23|140.03|140.95|138.75|0
1631034300000|2021-09-07 17:05:00|142.12|139.92|141.76|139.56|142.23|140.03|141.3|139.1|0
1631034600000|2021-09-07 17:10:00|141.65|139.45|140.83|138.63|141.65|139.45|140.71|138.51|0
1631034900000|2021-09-07 17:15:00|140.95|138.75|140.83|138.63|141.06|138.86|140.71|138.51|0
1631035200000|2021-09-07 17:20:00|140.71|138.51|141.29|139.09|141.29|139.09|140.71|138.51|0
1631035500000|2021-09-07 17:25:00|141.41|139.21|141.64|139.44|141.99|139.79|141.29|139.09|0
1631035800000|2021-09-07 17:30:00|141.75|139.55|141.28|139.08|141.87|139.67|141.05|138.85|0
1631036100000|2021-09-07 17:35:00|141.17|138.97|140.93|138.73|141.63|139.43|140.82|138.62|0
1631036400000|2021-09-07 17:40:00|140.82|138.62|141.05|138.85|141.16|138.96|140.7|138.5|0
1631036700000|2021-09-07 17:45:00|140.93|138.73|141.16|138.96|141.16|138.96|140.81|138.61|0
1631037000000|2021-09-07 17:50:00|141.04|138.84|140.58|138.38|141.16|138.96|140.58|138.38|0
1631037300000|2021-09-07 17:55:00|140.69|138.49|140.92|138.72|140.92|138.72|140.57|138.37|0
1631037600000|2021-09-07 18:00:00|141.04|138.84|141.39|139.19|141.62|139.42|141.04|138.84|0
1631037900000|2021-09-07 18:05:00|141.5|139.3|141.85|139.65|142.2|140|141.5|139.3|0
1631038200000|2021-09-07 18:10:00|141.62|139.42|141.15|138.95|141.62|139.42|140.92|138.72|0
1631038500000|2021-09-07 18:15:00|141.03|138.83|142.43|140.23|142.55|140.35|141.03|138.83|0
1631038800000|2021-09-07 18:20:00|142.31|140.11|142.55|140.35|142.78|140.58|142.2|140|0
1631039100000|2021-09-07 18:25:00|142.43|140.23|142.9|140.7|143.01|140.81|142.43|140.23|0
1631039400000|2021-09-07 18:30:00|143.01|140.81|142.31|140.11|143.72|141.52|142.19|139.99|0
1631039700000|2021-09-07 18:35:00|142.42|140.22|142.19|139.99|142.89|140.69|141.84|139.64|0
1631040000000|2021-09-07 18:40:00|142.25|140.05|142.54|140.34|142.77|140.57|142.19|139.99|0
1631040300000|2021-09-07 18:45:00|142.42|140.22|142.77|140.57|143|140.8|142.3|140.1|0
1631040600000|2021-09-07 18:50:00|142.65|140.45|142.18|139.98|142.88|140.68|142.06|139.86|0
1631040900000|2021-09-07 18:55:00|142.06|139.86|141.94|139.74|142.18|139.98|141.71|139.51|0
1631041200000|2021-09-07 19:00:00|142.06|139.86|141.24|139.04|142.06|139.86|141.24|139.04|0
1631041500000|2021-09-07 19:05:00|141.12|138.92|141.94|139.74|141.94|139.74|141.12|138.92|0
1631041800000|2021-09-07 19:10:00|141.82|139.62|141.93|139.73|142.05|139.85|141.47|139.27|0
1631042100000|2021-09-07 19:15:00|142.05|139.85|142.28|140.08|142.75|140.55|141.7|139.5|0
1631042400000|2021-09-07 19:20:00|142.4|140.2|142.51|140.31|142.75|140.55|142.28|140.08|0
1631042700000|2021-09-07 19:25:00|142.75|140.55|143.22|141.02|143.22|141.02|142.4|140.2|0
1631043000000|2021-09-07 19:30:00|143.34|141.14|142.98|140.78|143.69|141.49|142.74|140.54|0
1631043300000|2021-09-07 19:35:00|142.86|140.66|144.04|141.84|144.04|141.84|142.74|140.54|0
1631043600000|2021-09-07 19:40:00|143.92|141.72|144.15|141.95|144.27|142.07|143.8|141.6|0
1631043900000|2021-09-07 19:45:00|144.27|142.07|144.39|142.19|144.63|142.43|143.44|141.24|0
1631044200000|2021-09-07 19:50:00|143.91|141.71|144.27|142.07|144.98|142.78|143.8|141.6|0
1631044500000|2021-09-07 19:55:00|144.39|142.19|145.3|143.1|145.78|143.58|143.01|140.81|0
1631044800000|2021-09-07 20:00:00|145.42|143.22|146.37|144.17|146.49|144.29|145.42|143.22|0
1631045100000|2021-09-07 20:05:00|146.13|143.93|146.13|143.93|146.37|144.17|145.77|143.57|0
1631045400000|2021-09-07 20:10:00|146.25|144.05|146.96|144.76|147.2|145|146.25|144.05|0
1631045700000|2021-09-07 20:15:00|147.04|144.44|146.56|143.96|147.04|144.44|146.44|143.84|0
1631046000000|2021-09-07 20:20:00|146.5|143.9|146.56|143.96|146.56|143.96|146.32|143.72|0
1631046300000|2021-09-07 20:25:00|146.55|143.95|146.55|143.95|146.55|143.95|146.55|143.95|0
1631046600000|2021-09-07 20:30:00|146.67|144.07|146.67|144.07|146.79|144.19|146.67|144.07|0
1631046900000|2021-09-07 20:35:00|146.55|143.95|146.55|143.95|146.67|144.07|146.55|143.95|0
1631047200000|2021-09-07 20:40:00|146.67|144.07|146.55|143.95|146.67|144.07|146.55|143.95|0
1631047500000|2021-09-07 20:45:00|146.43|143.83|146.42|143.82|146.55|143.95|146.31|143.71|0
1631047800000|2021-09-07 20:50:00|146.31|143.71|146.3|143.7|146.31|143.71|146.3|143.7|0
1631048100000|2021-09-07 20:55:00|146.18|143.58|146.36|143.76|146.36|143.76|146.06|143.46|0
1631048400000|2021-09-07 21:00:00|146.32|143.72|146.19|143.59|146.33|143.73|146.19|143.59|0
1631048700000|2021-09-07 21:05:00|146.2|143.6|146.24|143.64|146.24|143.64|146.2|143.6|0
1631049000000|2021-09-07 21:10:00|146.25|143.65|146.25|143.65|146.25|143.65|146.25|143.65|0
1631049300000|2021-09-07 21:15:00|146.32|143.72|146.25|143.65|146.32|143.72|146.25|143.65|0
1631049600000|2021-09-07 21:20:00|146.29|143.69|146.32|143.72|146.32|143.72|146.27|143.67|0
1631049900000|2021-09-07 21:25:00|146.31|143.71|146.31|143.71|146.31|143.71|146.31|143.71|0
1631050200000|2021-09-07 21:30:00|146.33|143.73|146.31|143.71|146.33|143.73|146.31|143.71|0
1631050500000|2021-09-07 21:35:00|146.29|143.69|146.31|143.71|146.31|143.71|146.29|143.69|0
1631050800000|2021-09-07 21:40:00|146.32|143.72|146.32|143.72|146.32|143.72|146.32|143.72|0
1631051100000|2021-09-07 21:45:00|146.31|143.71|146.3|143.7|146.31|143.71|146.28|143.68|0
1631051400000|2021-09-07 21:50:00|146.41|143.81|146.29|143.69|146.41|143.81|146.29|143.69|0
1631051700000|2021-09-07 21:55:00|146.27|143.67|146.29|143.69|146.29|143.69|146.26|143.66|0
1631052000000|2021-09-07 22:00:00|146.33|143.73|146.03|143.43|146.39|143.79|146.03|143.43|0
1631052300000|2021-09-07 22:05:00|146.15|143.55|145.67|143.07|146.15|143.55|145.67|143.07|0
1631052600000|2021-09-07 22:10:00|145.55|142.95|145.55|142.95|145.67|143.07|145.43|142.83|0
1631052900000|2021-09-07 22:15:00|145.43|142.83|145.55|142.95|145.55|142.95|145.43|142.83|0
1631053200000|2021-09-07 22:20:00|145.43|142.83|145.66|143.06|145.78|143.18|145.43|142.83|0
1631053500000|2021-09-07 22:25:00|145.78|143.18|146.02|143.42|146.26|143.66|145.78|143.18|0
1631053800000|2021-09-07 22:30:00|145.9|143.3|145.66|143.06|145.96|143.36|145.66|143.06|0
1631054100000|2021-09-07 22:35:00|145.78|143.18|146.13|143.53|146.13|143.53|145.66|143.06|0
1631054400000|2021-09-07 22:40:00|146.25|143.65|146.48|143.88|146.48|143.88|146.13|143.53|0
1631054700000|2021-09-07 22:45:00|146.37|143.77|146.24|143.64|146.48|143.88|146.13|143.53|0
1631055000000|2021-09-07 22:50:00|146.36|143.76|146.12|143.52|146.36|143.76|146.12|143.52|0
1631055300000|2021-09-07 22:55:00|146.24|143.64|146.12|143.52|146.36|143.76|146.12|143.52|0
1631055600000|2021-09-07 23:00:00|146|143.4|146.12|143.52|146.24|143.64|146|143.4|0
1631055900000|2021-09-07 23:05:00|146.18|143.58|146.47|143.87|146.47|143.87|146.18|143.58|0
1631056200000|2021-09-07 23:10:00|146.59|143.99|147.06|144.46|147.18|144.58|146.47|143.87|0
1631056500000|2021-09-07 23:15:00|146.95|144.35|146.7|144.1|146.95|144.35|146.7|144.1|0
1631056800000|2021-09-07 23:20:00|146.82|144.22|146.82|144.22|147.06|144.46|146.82|144.22|0
1631057100000|2021-09-07 23:25:00|146.7|144.1|146.94|144.34|147.06|144.46|146.7|144.1|0
1631057400000|2021-09-07 23:30:00|146.82|144.22|146.82|144.22|147.06|144.46|146.82|144.22|0
1631057700000|2021-09-07 23:35:00|146.7|144.1|146.58|143.98|146.82|144.22|146.58|143.98|0
1631058000000|2021-09-07 23:40:00|146.69|144.09|146.33|143.73|146.69|144.09|146.33|143.73|0
1631058300000|2021-09-07 23:45:00|146.45|143.85|146.81|144.21|146.81|144.21|146.45|143.85|0
1631058600000|2021-09-07 23:50:00|146.93|144.33|147.76|145.16|147.76|145.16|146.69|144.09|0
1631058900000|2021-09-07 23:55:00|147.88|145.28|147.76|145.16|148.24|145.64|147.64|145.04|0
1631059200000|2021-09-08 00:00:00|147.64|145.04|146.92|144.32|147.76|145.16|146.92|144.32|0
1631059500000|2021-09-08 00:05:00|146.8|144.2|146.32|143.72|147.04|144.44|146.2|143.6|0
1631059800000|2021-09-08 00:10:00|146.08|143.48|145.67|143.07|146.08|143.48|145.61|143.01|0
1631060100000|2021-09-08 00:15:00|145.73|143.13|145.96|143.36|146.08|143.48|145.25|142.65|0
1631060400000|2021-09-08 00:20:00|145.84|143.24|145.6|143|146.08|143.48|145.48|142.88|0
1631060700000|2021-09-08 00:25:00|145.72|143.12|145.84|143.24|145.84|143.24|145.48|142.88|0
1631061000000|2021-09-08 00:30:00|145.72|143.12|145.95|143.35|146.07|143.47|145.72|143.12|0
1631061300000|2021-09-08 00:35:00|145.83|143.23|145.83|143.23|146.07|143.47|145.72|143.12|0
1631061600000|2021-09-08 00:40:00|145.71|143.11|145|142.4|145.83|143.23|144.88|142.28|0
1631061900000|2021-09-08 00:45:00|144.88|142.28|144.88|142.28|145.12|142.52|144.76|142.16|0
1631062200000|2021-09-08 00:50:00|144.76|142.16|144.05|141.45|144.76|142.16|143.93|141.33|0
1631062500000|2021-09-08 00:55:00|143.93|141.33|144.05|141.45|144.4|141.8|143.93|141.33|0
1631062800000|2021-09-08 01:00:00|143.93|141.33|144.16|141.56|144.28|141.68|143.93|141.33|0
1631063100000|2021-09-08 01:05:00|144.05|141.45|144.16|141.56|144.28|141.68|143.93|141.33|0
1631063400000|2021-09-08 01:10:00|144.28|141.68|144.04|141.44|144.4|141.8|144.04|141.44|0
1631063700000|2021-09-08 01:15:00|143.92|141.32|144.16|141.56|144.39|141.79|143.81|141.21|0
1631064000000|2021-09-08 01:20:00|144.04|141.44|144.04|141.44|144.04|141.44|143.69|141.09|0
1631064300000|2021-09-08 01:25:00|144.15|141.55|144.03|141.43|144.15|141.55|143.68|141.08|0
1631064600000|2021-09-08 01:30:00|143.92|141.32|144.27|141.67|144.38|141.78|143.8|141.2|0
1631064900000|2021-09-08 01:35:00|144.38|141.78|143.44|140.84|144.5|141.9|143.44|140.84|0
1631065200000|2021-09-08 01:40:00|143.32|140.72|143.32|140.72|143.56|140.96|142.97|140.37|0
1631065500000|2021-09-08 01:45:00|143.44|140.84|143.08|140.48|143.44|140.84|142.97|140.37|0
1631065800000|2021-09-08 01:50:00|143.2|140.6|143.08|140.48|143.32|140.72|142.85|140.25|0
1631066100000|2021-09-08 01:55:00|142.97|140.37|143.43|140.83|143.43|140.83|142.96|140.36|0
1631066400000|2021-09-08 02:00:00|143.31|140.71|143.19|140.59|143.67|141.07|143.08|140.48|0
1631066700000|2021-09-08 02:05:00|143.31|140.71|143.19|140.59|143.31|140.71|142.96|140.36|0
1631067000000|2021-09-08 02:10:00|143.31|140.71|143.07|140.47|143.31|140.71|142.96|140.36|0
1631067300000|2021-09-08 02:15:00|143.19|140.59|143.19|140.59|143.66|141.06|143.19|140.59|0
1631067600000|2021-09-08 02:20:00|143.3|140.7|143.18|140.58|143.42|140.82|143.18|140.58|0
1631067900000|2021-09-08 02:25:00|143.07|140.47|143.06|140.46|143.18|140.58|142.95|140.35|0
1631068200000|2021-09-08 02:30:00|143.18|140.58|143.53|140.93|143.65|141.05|143.06|140.46|0
1631068500000|2021-09-08 02:35:00|143.65|141.05|143.65|141.05|143.77|141.17|143.53|140.93|0
1631068800000|2021-09-08 02:40:00|143.76|141.16|143.53|140.93|143.76|141.16|143.53|140.93|0
1631069100000|2021-09-08 02:45:00|143.47|140.87|143.41|140.81|143.53|140.93|143.41|140.81|0
1631069400000|2021-09-08 02:50:00|143.52|140.92|143.52|140.92|143.76|141.16|143.52|140.92|0
1631069700000|2021-09-08 02:55:00|143.4|140.8|143.75|141.15|143.75|141.15|143.4|140.8|0
1631070000000|2021-09-08 03:00:00|143.64|141.04|143.63|141.03|143.64|141.04|143.4|140.8|0
1631070300000|2021-09-08 03:05:00|143.51|140.91|143.4|140.8|143.63|141.03|143.28|140.68|0
1631070600000|2021-09-08 03:10:00|143.51|140.91|143.51|140.91|143.63|141.03|143.51|140.91|0
1631070900000|2021-09-08 03:15:00|143.39|140.79|143.98|141.38|143.98|141.38|143.39|140.79|0
1631071200000|2021-09-08 03:20:00|143.86|141.26|144.33|141.73|144.45|141.85|143.86|141.26|0
1631071500000|2021-09-08 03:25:00|144.45|141.85|144.68|142.08|144.8|142.2|144.33|141.73|0
1631071800000|2021-09-08 03:30:00|144.56|141.96|145.86|143.26|145.98|143.38|144.56|141.96|0
1631072100000|2021-09-08 03:35:00|145.74|143.14|146.33|143.73|146.45|143.85|145.5|142.9|0
1631072400000|2021-09-08 03:40:00|146.45|143.85|145.97|143.37|146.45|143.85|145.97|143.37|0
1631072700000|2021-09-08 03:45:00|146.09|143.49|145.5|142.9|146.09|143.49|145.5|142.9|0
1631073000000|2021-09-08 03:50:00|145.62|143.02|145.61|143.01|145.62|143.02|145.49|142.89|0
1631073300000|2021-09-08 03:55:00|145.49|142.89|145.61|143.01|145.73|143.13|145.49|142.89|0
1631073600000|2021-09-08 04:00:00|145.49|142.89|145.85|143.25|145.85|143.25|145.37|142.77|0
1631073900000|2021-09-08 04:05:00|145.73|143.13|145.72|143.12|145.85|143.25|145.49|142.89|0
1631074200000|2021-09-08 04:10:00|145.6|143|145.72|143.12|145.84|143.24|145.6|143|0
1631074500000|2021-09-08 04:15:00|145.6|143|145.72|143.12|145.72|143.12|145.6|143|0
1631074800000|2021-09-08 04:20:00|145.66|143.06|145.24|142.64|145.72|143.12|145.24|142.64|0
1631075100000|2021-09-08 04:25:00|145.36|142.76|145.24|142.64|145.48|142.88|145.24|142.64|0
1631075400000|2021-09-08 04:30:00|145.36|142.76|145|142.4|145.36|142.76|144.76|142.16|0
1631075700000|2021-09-08 04:35:00|144.88|142.28|144.88|142.28|145.12|142.52|144.88|142.28|0
1631076000000|2021-09-08 04:40:00|145|142.4|145.11|142.51|145.11|142.51|144.88|142.28|0
1631076300000|2021-09-08 04:45:00|145|142.4|145.11|142.51|145.23|142.63|145|142.4|0
1631076600000|2021-09-08 04:50:00|145.23|142.63|145.23|142.63|145.35|142.75|145.11|142.51|0
1631076900000|2021-09-08 04:55:00|145.11|142.51|145.11|142.51|145.23|142.63|145.11|142.51|0
1631077200000|2021-09-08 05:00:00|144.99|142.39|144.99|142.39|145.22|142.62|144.99|142.39|0
1631077500000|2021-09-08 05:05:00|145.1|142.5|145.34|142.74|145.34|142.74|144.98|142.38|0
1631077800000|2021-09-08 05:10:00|145.22|142.62|145.69|143.09|145.81|143.21|145.1|142.5|0
1631078100000|2021-09-08 05:15:00|145.75|143.15|144.62|142.02|145.75|143.15|144.62|142.02|0
1631078400000|2021-09-08 05:20:00|144.5|141.9|143.91|141.31|144.5|141.9|143.8|141.2|0
1631078700000|2021-09-08 05:25:00|143.8|141.2|143.91|141.31|144.26|141.66|143.79|141.19|0
1631079000000|2021-09-08 05:30:00|143.79|141.19|144.38|141.78|144.38|141.78|143.79|141.19|0
1631079300000|2021-09-08 05:35:00|144.26|141.66|143.79|141.19|144.38|141.78|143.79|141.19|0
1631079600000|2021-09-08 05:40:00|143.91|141.31|143.79|141.19|144.14|141.54|143.79|141.19|0
1631079900000|2021-09-08 05:45:00|143.9|141.3|144.02|141.42|144.14|141.54|143.78|141.18|0
1631080200000|2021-09-08 05:50:00|144.14|141.54|144.02|141.42|144.14|141.54|143.9|141.3|0
1631080500000|2021-09-08 05:55:00|143.9|141.3|143.78|141.18|144.25|141.65|143.78|141.18|0
1631080800000|2021-09-08 06:00:00|143.9|141.3|143.78|141.18|144.13|141.53|143.66|141.06|0
1631081100000|2021-09-08 06:05:00|143.89|141.29|143.89|141.29|144.24|141.64|143.66|141.06|0
1631081400000|2021-09-08 06:10:00|144.01|141.41|143.77|141.17|144.13|141.53|143.77|141.17|0
1631081700000|2021-09-08 06:15:00|143.89|141.29|143.53|140.93|144|141.4|143.42|140.82|0
1631082000000|2021-09-08 06:20:00|143.59|140.99|144|141.4|144.12|141.52|143.59|140.99|0
1631082300000|2021-09-08 06:25:00|144.12|141.52|144.35|141.75|144.35|141.75|143.76|141.16|0
1631082600000|2021-09-08 06:30:00|144.23|141.63|144.82|142.22|144.94|142.34|144.12|141.52|0
1631082900000|2021-09-08 06:35:00|144.94|142.34|145.65|143.05|145.77|143.17|144.82|142.22|0
1631083200000|2021-09-08 06:40:00|145.71|143.11|145.64|143.04|146|143.4|145.64|143.04|0
1631083500000|2021-09-08 06:45:00|145.53|142.93|146.47|143.87|146.59|143.99|145.53|142.93|0
1631083800000|2021-09-08 06:50:00|146.35|143.75|147.07|144.47|147.07|144.47|146.35|143.75|0
1631084100000|2021-09-08 06:55:00|146.95|144.35|146.71|144.11|147.07|144.47|146.35|143.75|0
1631084400000|2021-09-08 07:00:00|147.07|144.47|147.12|144.52|147.18|144.58|146.59|143.99|0
1631084700000|2021-09-08 07:05:00|146.98|144.78|151.92|149.72|151.92|149.72|146.98|144.78|0
1631085000000|2021-09-08 07:10:00|152.77|150.57|154.96|152.76|155.45|153.25|152.28|150.08|0
1631085300000|2021-09-08 07:15:00|155.08|152.88|153.86|151.66|155.57|153.37|153.86|151.66|0
1631085600000|2021-09-08 07:20:00|153.98|151.78|155.32|153.12|156.06|153.86|153.98|151.78|0
1631085900000|2021-09-08 07:25:00|155.56|153.36|155.44|153.24|156.8|154.6|154.83|152.63|0
1631086200000|2021-09-08 07:30:00|155.32|153.12|157.44|155.24|157.73|155.53|155.32|153.12|0
1631086500000|2021-09-08 07:35:00|157.32|155.12|156.95|154.75|157.93|155.73|156.46|154.26|0
1631086800000|2021-09-08 07:40:00|156.58|154.38|156.82|154.62|157.62|155.42|156.58|154.38|0
1631087100000|2021-09-08 07:45:00|156.7|154.5|157.8|155.6|158.29|156.09|156.7|154.5|0
1631087400000|2021-09-08 07:50:00|157.68|155.48|156.88|154.68|158.29|156.09|156.69|154.49|0
1631087700000|2021-09-08 07:55:00|156.82|154.62|157.06|154.86|157.8|155.6|156.81|154.61|0
1631088000000|2021-09-08 08:00:00|156.93|154.73|156.32|154.12|158.04|155.84|155.83|153.63|0
1631088300000|2021-09-08 08:05:00|156.2|154|157.91|155.71|158.65|156.45|156.08|153.88|0
1631088600000|2021-09-08 08:10:00|158.03|155.83|158.4|156.2|158.65|156.45|157.79|155.59|0
1631088900000|2021-09-08 08:15:00|158.65|156.45|158.27|156.07|158.65|156.45|157.91|155.71|0
1631089200000|2021-09-08 08:20:00|158.4|156.2|158.27|156.07|160.13|157.93|157.66|155.46|0
1631089500000|2021-09-08 08:25:00|158.4|156.2|157.41|155.21|159.75|157.55|157.17|154.97|0
1631089800000|2021-09-08 08:30:00|157.29|155.09|158.39|156.19|159.13|156.93|157.29|155.09|0
1631090100000|2021-09-08 08:35:00|158.27|156.07|156.06|153.86|158.51|156.31|156.06|153.86|0
1631090400000|2021-09-08 08:40:00|156.18|153.98|155.69|153.49|157.03|154.83|155.69|153.49|0
1631090700000|2021-09-08 08:45:00|155.57|153.37|155.57|153.37|156.12|153.92|154.96|152.76|0
1631091000000|2021-09-08 08:50:00|155.44|153.24|155.68|153.48|156.05|153.85|155.08|152.88|0
1631091300000|2021-09-08 08:55:00|155.81|153.61|156.54|154.34|156.66|154.46|155.68|153.48|0
1631091600000|2021-09-08 09:00:00|156.66|154.46|155.8|153.6|156.9|154.7|155.44|153.24|0
1631091900000|2021-09-08 09:05:00|155.86|153.66|155.5|153.3|156.29|154.09|155.19|152.99|0
1631092200000|2021-09-08 09:10:00|155.56|153.36|155.86|153.66|156.53|154.33|155.56|153.36|0
1631092500000|2021-09-08 09:15:00|155.8|153.6|155.92|153.72|156.28|154.08|155.67|153.47|0
1631092800000|2021-09-08 09:20:00|155.79|153.59|154.45|152.25|156.16|153.96|154.45|152.25|0
1631093100000|2021-09-08 09:25:00|154.4|152.2|154.45|152.25|154.7|152.5|154.21|152.01|0
1631093400000|2021-09-08 09:30:00|154.33|152.13|153.6|151.4|154.33|152.13|153.24|151.04|0
1631093700000|2021-09-08 09:35:00|153.48|151.28|152.88|150.68|153.48|151.28|152.4|150.2|0
1631094000000|2021-09-08 09:40:00|152.76|150.56|152.88|150.68|153.12|150.92|152.4|150.2|0
1631094300000|2021-09-08 09:45:00|152.87|150.67|152.87|150.67|153.24|151.04|152.75|150.55|0
1631094600000|2021-09-08 09:50:00|152.63|150.43|151.21|149.01|152.75|150.55|151.09|148.89|0
1631094900000|2021-09-08 09:55:00|151.09|148.89|150.73|148.53|151.21|149.01|150.49|148.29|0
1631095200000|2021-09-08 10:00:00|150.61|148.41|151.08|148.88|151.21|149.01|150.49|148.29|0
1631095500000|2021-09-08 10:05:00|150.96|148.76|150.24|148.04|150.96|148.76|150.13|147.93|0
1631095800000|2021-09-08 10:10:00|150.36|148.16|151.08|148.88|151.32|149.12|150.31|148.11|0
1631096100000|2021-09-08 10:15:00|150.96|148.76|151.08|148.88|151.08|148.88|150.48|148.28|0
1631096400000|2021-09-08 10:20:00|150.96|148.76|150.59|148.39|151.08|148.88|150.48|148.28|0
1631096700000|2021-09-08 10:25:00|150.71|148.51|150.59|148.39|151.07|148.87|150.59|148.39|0
1631097000000|2021-09-08 10:30:00|150.47|148.27|150.47|148.27|150.71|148.51|149.4|147.2|0
1631097300000|2021-09-08 10:35:00|150.41|148.21|150.47|148.27|150.47|148.27|149.87|147.67|0
1631097600000|2021-09-08 10:40:00|150.41|148.21|150.41|148.21|150.47|148.27|150.11|147.91|0
1631097900000|2021-09-08 10:45:00|150.35|148.15|149.87|147.67|150.35|148.15|149.63|147.43|0
1631098200000|2021-09-08 10:50:00|149.75|147.55|148.79|146.59|149.75|147.55|148.56|146.36|0
1631098500000|2021-09-08 10:55:00|148.67|146.47|149.74|147.54|149.86|147.66|148.67|146.47|0
1631098800000|2021-09-08 11:00:00|149.5|147.3|149.09|146.89|149.62|147.42|148.55|146.35|0
1631099100000|2021-09-08 11:05:00|149.02|146.82|148.9|146.7|149.5|147.3|148.79|146.59|0
1631099400000|2021-09-08 11:10:00|148.78|146.58|147.6|145.4|149.02|146.82|147.48|145.28|0
1631099700000|2021-09-08 11:15:00|147.72|145.52|147.01|144.81|147.84|145.64|146.54|144.34|0
1631100000000|2021-09-08 11:20:00|147.13|144.93|146.24|144.04|148.89|146.69|145.89|143.69|0
1631100300000|2021-09-08 11:25:00|146.12|143.92|146.36|144.16|146.48|144.28|146.12|143.92|0
1631100600000|2021-09-08 11:30:00|146.24|144.04|146.47|144.27|146.59|144.39|146.24|144.04|0
1631100900000|2021-09-08 11:35:00|146.35|144.15|146|143.8|146.47|144.27|145.88|143.68|0
1631101200000|2021-09-08 11:40:00|146.11|143.91|146.35|144.15|146.71|144.51|145.88|143.68|0
1631101500000|2021-09-08 11:45:00|146.23|144.03|146.47|144.27|146.59|144.39|146.23|144.03|0
1631101800000|2021-09-08 11:50:00|146.46|144.26|146.34|144.14|146.7|144.5|146.34|144.14|0
1631102100000|2021-09-08 11:55:00|146.23|144.03|146.82|144.62|146.94|144.74|146.11|143.91|0
1631102400000|2021-09-08 12:00:00|146.7|144.5|146.1|143.9|146.7|144.5|145.87|143.67|0
1631102700000|2021-09-08 12:05:00|146.22|144.02|148.12|145.92|148.12|145.92|145.98|143.78|0
1631103000000|2021-09-08 12:10:00|148.24|146.04|147.88|145.68|148.48|146.28|147.52|145.32|0
1631103300000|2021-09-08 12:15:00|148|145.8|148.96|146.76|149.08|146.88|148|145.8|0
1631103600000|2021-09-08 12:20:00|148.84|146.64|148.84|146.64|149.2|147|148.24|146.04|0
1631103900000|2021-09-08 12:25:00|148.96|146.76|148.59|146.39|149.07|146.87|148.47|146.27|0
1631104200000|2021-09-08 12:30:00|148.71|146.51|149.07|146.87|149.19|146.99|148.11|145.91|0
1631104500000|2021-09-08 12:35:00|149.19|146.99|149.64|147.44|150.84|148.64|149.07|146.87|0
1631104800000|2021-09-08 12:40:00|149.88|147.68|149.16|146.96|149.88|147.68|148.92|146.72|0
1631105100000|2021-09-08 12:45:00|149.28|147.08|147.96|145.76|149.28|147.08|147.96|145.76|0
1631105400000|2021-09-08 12:50:00|148.08|145.88|148.67|146.47|149.15|146.95|148.08|145.88|0
1631105700000|2021-09-08 12:55:00|148.79|146.59|148.43|146.23|148.91|146.71|148.08|145.88|0
1631106000000|2021-09-08 13:00:00|148.31|146.11|148.07|145.87|148.67|146.47|148.07|145.87|0
1631106300000|2021-09-08 13:05:00|148.19|145.99|148.79|146.59|149.02|146.82|148.19|145.99|0
1631106600000|2021-09-08 13:10:00|148.67|146.47|150.1|147.9|150.1|147.9|148.67|146.47|0
1631106900000|2021-09-08 13:15:00|150.22|148.02|149.98|147.78|150.34|148.14|149.86|147.66|0
1631107200000|2021-09-08 13:20:00|150.1|147.9|149.85|147.65|150.22|148.02|149.73|147.53|0
1631107500000|2021-09-08 13:25:00|149.73|147.53|150.45|148.25|150.69|148.49|149.61|147.41|0
1631107800000|2021-09-08 13:30:00|150.21|148.01|152.74|150.54|152.87|150.67|150.21|148.01|0
1631108100000|2021-09-08 13:35:00|152.99|150.79|149.73|147.53|152.99|150.79|149.73|147.53|0
1631108400000|2021-09-08 13:40:00|149.85|147.65|149.84|147.64|150.81|148.61|149.37|147.17|0
1631108700000|2021-09-08 13:45:00|149.72|147.52|149.84|147.64|149.96|147.76|147.93|145.73|0
1631109000000|2021-09-08 13:50:00|150.08|147.88|149.84|147.64|150.92|148.72|149.36|147.16|0
1631109300000|2021-09-08 13:55:00|149.96|147.76|147.47|145.27|150.08|147.88|147.47|145.27|0
1631109600000|2021-09-08 14:00:00|147.35|145.15|147.59|145.39|147.59|145.39|145.33|143.13|0
1631109900000|2021-09-08 14:05:00|147.47|145.27|146.39|144.19|147.47|145.27|145.68|143.48|0
1631110200000|2021-09-08 14:10:00|146.27|144.07|146.51|144.31|146.87|144.67|146.03|143.83|0
1631110500000|2021-09-08 14:15:00|146.39|144.19|147.22|145.02|148.18|145.98|146.39|144.19|0
1631110800000|2021-09-08 14:20:00|147.34|145.14|148.41|146.21|148.41|146.21|146.39|144.19|0
1631111100000|2021-09-08 14:25:00|148.53|146.33|149.49|147.29|149.86|147.66|148.17|145.97|0
1631111400000|2021-09-08 14:30:00|149.37|147.17|152.06|149.86|152.43|150.23|148.85|146.65|0
1631111700000|2021-09-08 14:35:00|152.18|149.98|156.32|154.12|156.79|154.59|151.94|149.74|0
1631112000000|2021-09-08 14:40:00|156.57|154.37|159.04|156.84|159.92|157.72|156.57|154.37|0
1631112300000|2021-09-08 14:45:00|158.92|156.72|156.44|154.24|159.92|157.72|156.44|154.24|0
1631112600000|2021-09-08 14:50:00|156.69|154.49|160.16|157.96|160.66|158.46|156.44|154.24|0
1631112900000|2021-09-08 14:55:00|160.04|157.84|158.17|155.97|161.04|158.84|156.68|154.48|0
1631113200000|2021-09-08 15:00:00|158.41|156.21|154.15|151.95|158.41|156.21|153.9|151.7|0
1631113500000|2021-09-08 15:05:00|154.27|152.07|155|152.8|155.87|153.67|153.41|151.21|0
1631113800000|2021-09-08 15:10:00|154.88|152.68|153.29|151.09|155.13|152.93|153.17|150.97|0
1631114100000|2021-09-08 15:15:00|153.41|151.21|154.38|152.18|155|152.8|152.8|150.6|0
1631114400000|2021-09-08 15:20:00|154.26|152.06|153.04|150.84|154.51|152.31|152.67|150.47|0
1631114700000|2021-09-08 15:25:00|152.92|150.72|154.13|151.93|154.26|152.06|152.79|150.59|0
1631115000000|2021-09-08 15:30:00|154.38|152.18|156.1|153.9|156.22|154.02|153.4|151.2|0
1631115300000|2021-09-08 15:35:00|155.97|153.77|155.97|153.77|156.34|154.14|154.74|152.54|0
1631115600000|2021-09-08 15:40:00|156.1|153.9|156.83|154.63|156.96|154.76|155.48|153.28|0
1631115900000|2021-09-08 15:45:00|156.71|154.51|157.82|155.62|157.82|155.62|155.11|152.91|0
1631116200000|2021-09-08 15:50:00|157.7|155.5|158.32|156.12|158.57|156.37|157.7|155.5|0
1631116500000|2021-09-08 15:55:00|158.2|156|157.45|155.25|158.44|156.24|157.08|154.88|0
1631116800000|2021-09-08 16:00:00|157.57|155.37|156.45|154.25|158.57|156.37|154.48|152.28|0
1631117100000|2021-09-08 16:05:00|156.58|154.38|154.11|151.91|156.58|154.38|153.75|151.55|0
1631117400000|2021-09-08 16:10:00|153.99|151.79|152.89|150.69|154.36|152.16|152.4|150.2|0
1631117700000|2021-09-08 16:15:00|153.01|150.81|151.43|149.23|153.13|150.93|151.43|149.23|0
1631118000000|2021-09-08 16:20:00|151.55|149.35|150.95|148.75|151.79|149.59|150.7|148.5|0
1631118300000|2021-09-08 16:25:00|151.07|148.87|150.82|148.62|151.55|149.35|150.34|148.14|0
1631118600000|2021-09-08 16:30:00|150.7|148.5|151.18|148.98|151.3|149.1|150.7|148.5|0
1631118900000|2021-09-08 16:35:00|150.94|148.74|152.51|150.31|152.76|150.56|150.82|148.62|0
1631119200000|2021-09-08 16:40:00|152.39|150.19|152.27|150.07|152.51|150.31|151.3|149.1|0
1631119500000|2021-09-08 16:45:00|152.39|150.19|152.51|150.31|153.48|151.28|152.14|149.94|0
1631119800000|2021-09-08 16:50:00|152.39|150.19|152.63|150.43|152.99|150.79|152.14|149.94|0
1631120100000|2021-09-08 16:55:00|152.75|150.55|153.23|151.03|153.23|151.03|152.26|150.06|0
1631120400000|2021-09-08 17:00:00|152.99|150.79|152.86|150.66|153.47|151.27|152.62|150.42|0
1631120700000|2021-09-08 17:05:00|152.74|150.54|153.84|151.64|153.84|151.64|151.53|149.33|0
1631121000000|2021-09-08 17:10:00|153.71|151.51|153.83|151.63|154.08|151.88|153.35|151.15|0
1631121300000|2021-09-08 17:15:00|153.71|151.51|152.86|150.66|154.08|151.88|152.73|150.53|0
1631121600000|2021-09-08 17:20:00|152.61|150.41|153.22|151.02|153.59|151.39|152.25|150.05|0
1631121900000|2021-09-08 17:25:00|153.34|151.14|151.76|149.56|153.34|151.14|151.76|149.56|0
1631122200000|2021-09-08 17:30:00|151.64|149.44|152.24|150.04|152.24|150.04|151.15|148.95|0
1631122500000|2021-09-08 17:35:00|152|149.8|152.24|150.04|152.85|150.65|152|149.8|0
1631122800000|2021-09-08 17:40:00|152.12|149.92|151.27|149.07|152.12|149.92|151.15|148.95|0
1631123100000|2021-09-08 17:45:00|151.02|148.82|149.6|147.4|152.77|150.57|149.24|147.04|0
1631123400000|2021-09-08 17:50:00|149.48|147.28|151.84|149.64|152.32|150.12|149|146.8|0
1631123700000|2021-09-08 17:55:00|151.72|149.52|152.93|150.73|153.05|150.85|151.72|149.52|0
1631124000000|2021-09-08 18:00:00|152.81|150.61|150.51|148.31|152.93|150.73|149.54|147.34|0
1631124300000|2021-09-08 18:05:00|150.63|148.43|150.98|148.78|151.59|149.39|150.02|147.82|0
1631124600000|2021-09-08 18:10:00|151.11|148.91|149.9|147.7|151.11|148.91|149.9|147.7|0
1631124900000|2021-09-08 18:15:00|150.02|147.82|151.83|149.63|151.95|149.75|149.78|147.58|0
1631125200000|2021-09-08 18:20:00|151.7|149.5|152.19|149.99|152.19|149.99|151.1|148.9|0
1631125500000|2021-09-08 18:25:00|152.07|149.87|151.09|148.89|152.19|149.99|150.97|148.77|0
1631125800000|2021-09-08 18:30:00|150.97|148.77|150.85|148.65|151.82|149.62|150.73|148.53|0
1631126100000|2021-09-08 18:35:00|150.97|148.77|151.21|149.01|151.69|149.49|150.85|148.65|0
1631126400000|2021-09-08 18:40:00|151.09|148.89|150.85|148.65|152.06|149.86|150.73|148.53|0
1631126700000|2021-09-08 18:45:00|150.73|148.53|151.69|149.49|151.93|149.73|150.6|148.4|0
1631127000000|2021-09-08 18:50:00|151.57|149.37|151.44|149.24|151.93|149.73|151.2|149|0
1631127300000|2021-09-08 18:55:00|151.32|149.12|150.72|148.52|151.32|149.12|150.6|148.4|0
1631127600000|2021-09-08 19:00:00|150.84|148.64|150.59|148.39|151.2|149|150.35|148.15|0
1631127900000|2021-09-08 19:05:00|150.35|148.15|150.23|148.03|150.95|148.75|150.11|147.91|0
1631128200000|2021-09-08 19:10:00|150.35|148.15|147.51|145.31|150.47|148.27|147.39|145.19|0
1631128500000|2021-09-08 19:15:00|147.39|145.19|147.99|145.79|147.99|145.79|147.15|144.95|0
1631128800000|2021-09-08 19:20:00|147.87|145.67|148.11|145.91|148.23|146.03|147.63|145.43|0
1631129100000|2021-09-08 19:25:00|148.23|146.03|149.07|146.87|149.07|146.87|148.11|145.91|0
1631129400000|2021-09-08 19:30:00|148.95|146.75|149.55|147.35|149.67|147.47|148.7|146.5|0
1631129700000|2021-09-08 19:35:00|149.79|147.59|150.27|148.07|150.27|148.07|149.55|147.35|0
1631130000000|2021-09-08 19:40:00|150.15|147.95|149.3|147.1|150.51|148.31|149.06|146.86|0
1631130300000|2021-09-08 19:45:00|149.42|147.22|150.02|147.82|150.03|147.83|148.82|146.62|0
1631130600000|2021-09-08 19:50:00|148.94|146.74|148.93|146.73|149.78|147.58|148.81|146.61|0
1631130900000|2021-09-08 19:55:00|149.17|146.97|147.97|145.77|149.3|147.1|147.97|145.77|0
1631131200000|2021-09-08 20:00:00|147.85|145.65|148.1|145.9|148.34|146.14|147.85|145.65|0
1631131500000|2021-09-08 20:05:00|147.98|145.78|148.34|146.14|148.46|146.26|147.98|145.78|0
1631131800000|2021-09-08 20:10:00|148.58|146.38|148.09|145.89|148.58|146.38|147.97|145.77|0
1631132100000|2021-09-08 20:15:00|148.17|145.57|148.53|145.93|148.53|145.93|148.17|145.57|0
1631132400000|2021-09-08 20:20:00|148.41|145.81|148.53|145.93|148.53|145.93|148.41|145.81|0
1631132700000|2021-09-08 20:25:00|148.41|145.81|148.28|145.68|148.41|145.81|148.28|145.68|0
1631133000000|2021-09-08 20:30:00|148.16|145.56|148.4|145.8|148.4|145.8|148.16|145.56|0
1631133300000|2021-09-08 20:35:00|148.52|145.92|148.4|145.8|148.52|145.92|148.4|145.8|0
1631133600000|2021-09-08 20:40:00|148.52|145.92|148.28|145.68|148.52|145.92|148.28|145.68|0
1631133900000|2021-09-08 20:45:00|148.4|145.8|148.52|145.92|148.52|145.92|148.4|145.8|0
1631134200000|2021-09-08 20:50:00|148.51|145.91|148.51|145.91|148.51|145.91|148.51|145.91|0
1631134500000|2021-09-08 20:55:00|148.39|145.79|148.45|145.85|148.51|145.91|148.39|145.79|0
1631134800000|2021-09-08 21:00:00|148.38|145.78|148.45|145.85|148.59|145.99|148.36|145.76|0
1631135100000|2021-09-08 21:05:00|148.43|145.83|148.41|145.81|148.43|145.83|148.41|145.81|0
1631135400000|2021-09-08 21:10:00|148.43|145.83|148.65|146.05|148.73|146.13|148.43|145.83|0
1631135700000|2021-09-08 21:15:00|148.62|146.02|148.58|145.98|148.62|146.02|148.54|145.94|0
1631136000000|2021-09-08 21:20:00|148.6|146|148.61|146.01|148.65|146.05|148.59|145.99|0
1631136300000|2021-09-08 21:25:00|148.59|145.99|148.59|145.99|148.59|145.99|148.59|145.99|0
1631136600000|2021-09-08 21:30:00|148.61|146.01|148.61|146.01|148.61|146.01|148.61|146.01|0
1631136900000|2021-09-08 21:35:00|148.59|145.99|148.64|146.04|148.64|146.04|148.59|145.99|0
1631137200000|2021-09-08 21:40:00|148.62|146.02|148.58|145.98|148.62|146.02|148.58|145.98|0
1631137500000|2021-09-08 21:45:00|148.64|146.04|148.6|146|148.64|146.04|148.58|145.98|0
1631137800000|2021-09-08 21:50:00|148.63|146.03|148.62|146.02|148.63|146.03|148.62|146.02|0
1631138100000|2021-09-08 21:55:00|148.63|146.03|148.77|146.17|148.77|146.17|148.61|146.01|0
1631138400000|2021-09-08 22:00:00|148.54|145.94|148.96|146.36|148.96|146.36|148.18|145.58|0
1631138700000|2021-09-08 22:05:00|148.84|146.24|148.96|146.36|148.96|146.36|148.6|146|0
1631139000000|2021-09-08 22:10:00|148.84|146.24|148.95|146.35|148.96|146.36|148.83|146.23|0
1631139300000|2021-09-08 22:15:00|148.83|146.23|148.95|146.35|148.95|146.35|148.71|146.11|0
1631139600000|2021-09-08 22:20:00|148.83|146.23|148.95|146.35|148.95|146.35|148.83|146.23|0
1631139900000|2021-09-08 22:25:00|148.89|146.29|148.95|146.35|149.19|146.59|148.83|146.23|0
1631140200000|2021-09-08 22:30:00|149.07|146.47|149.67|147.07|149.67|147.07|149.07|146.47|0
1631140500000|2021-09-08 22:35:00|149.55|146.95|149.55|146.95|149.67|147.07|149.43|146.83|0
1631140800000|2021-09-08 22:40:00|149.42|146.82|149.54|146.94|149.54|146.94|149.42|146.82|0
1631141100000|2021-09-08 22:45:00|149.42|146.82|149.66|147.06|149.66|147.06|149.42|146.82|0
1631141400000|2021-09-08 22:50:00|149.78|147.18|149.78|147.18|149.9|147.3|149.78|147.18|0
1631141700000|2021-09-08 22:55:00|149.9|147.3|149.78|147.18|150.02|147.42|149.78|147.18|0
1631142000000|2021-09-08 23:00:00|149.9|147.3|150.14|147.54|150.26|147.66|149.78|147.18|0
1631142300000|2021-09-08 23:05:00|150.26|147.66|149.9|147.3|150.26|147.66|149.9|147.3|0
1631142600000|2021-09-08 23:10:00|149.77|147.17|149.89|147.29|150.02|147.42|149.77|147.17|0
1631142900000|2021-09-08 23:15:00|149.77|147.17|149.65|147.05|149.77|147.17|149.53|146.93|0
1631143200000|2021-09-08 23:20:00|149.77|147.17|149.64|147.04|149.77|147.17|149.52|146.92|0
1631143500000|2021-09-08 23:25:00|149.71|147.11|150.13|147.53|150.13|147.53|149.71|147.11|0
1631143800000|2021-09-08 23:30:00|150.25|147.65|150.25|147.65|150.37|147.77|150.01|147.41|0
1631144100000|2021-09-08 23:35:00|150.37|147.77|150.61|148.01|150.61|148.01|150.24|147.64|0
1631144400000|2021-09-08 23:40:00|150.73|148.13|150.12|147.52|150.73|148.13|150.12|147.52|0
1631144700000|2021-09-08 23:45:00|150|147.4|149.51|146.91|150|147.4|149.27|146.67|0
1631145000000|2021-09-08 23:50:00|149.63|147.03|149.87|147.27|149.87|147.27|149.51|146.91|0
1631145300000|2021-09-08 23:55:00|149.75|147.15|150.11|147.51|150.36|147.76|149.75|147.15|0
1631145600000|2021-09-09 00:00:00|149.99|147.39|149.62|147.02|150.11|147.51|149.5|146.9|0
1631145900000|2021-09-09 00:05:00|149.69|147.09|149.62|147.02|149.69|147.09|148.9|146.3|0
1631146200000|2021-09-09 00:10:00|149.74|147.14|150.35|147.75|150.35|147.75|149.26|146.66|0
1631146500000|2021-09-09 00:15:00|150.23|147.63|150.1|147.5|150.59|147.99|149.74|147.14|0
1631146800000|2021-09-09 00:20:00|150.22|147.62|149.98|147.38|150.22|147.62|149.86|147.26|0
1631147100000|2021-09-09 00:25:00|149.86|147.26|149.73|147.13|149.86|147.26|149.61|147.01|0
1631147400000|2021-09-09 00:30:00|149.85|147.25|150.09|147.49|150.22|147.62|149.73|147.13|0
1631147700000|2021-09-09 00:35:00|150.22|147.62|150.46|147.86|150.46|147.86|150.09|147.49|0
1631148000000|2021-09-09 00:40:00|150.58|147.98|150.94|148.34|151.06|148.46|150.46|147.86|0
1631148300000|2021-09-09 00:45:00|151.06|148.46|152.65|150.05|152.65|150.05|150.82|148.22|0
1631148600000|2021-09-09 00:50:00|152.41|149.81|152.77|150.17|152.9|150.3|151.79|149.19|0
1631148900000|2021-09-09 00:55:00|152.65|150.05|152.53|149.93|152.77|150.17|152.28|149.68|0
1631149200000|2021-09-09 01:00:00|152.65|150.05|152.28|149.68|153.39|150.79|152.28|149.68|0
1631149500000|2021-09-09 01:05:00|152.16|149.56|152.15|149.55|152.4|149.8|151.91|149.31|0
1631149800000|2021-09-09 01:10:00|152.28|149.68|151.41|148.81|152.28|149.68|151.17|148.57|0
1631150100000|2021-09-09 01:15:00|151.29|148.69|151.17|148.57|151.41|148.81|150.93|148.33|0
1631150400000|2021-09-09 01:20:00|151.05|148.45|151.53|148.93|151.53|148.93|150.92|148.32|0
1631150700000|2021-09-09 01:25:00|151.41|148.81|151.65|149.05|151.65|149.05|151.29|148.69|0
1631151000000|2021-09-09 01:30:00|151.77|149.17|151.77|149.17|152.51|149.91|151.16|148.56|0
1631151300000|2021-09-09 01:35:00|151.89|149.29|152.38|149.78|152.75|150.15|151.4|148.8|0
1631151600000|2021-09-09 01:40:00|152.51|149.91|152.26|149.66|153.12|150.52|152.13|149.53|0
1631151900000|2021-09-09 01:45:00|152.13|149.53|151.89|149.29|152.63|150.03|151.76|149.16|0
1631152200000|2021-09-09 01:50:00|152.01|149.41|151.64|149.04|152.13|149.53|151.27|148.67|0
1631152500000|2021-09-09 01:55:00|151.52|148.92|151.64|149.04|152.01|149.41|151.51|148.91|0
1631152800000|2021-09-09 02:00:00|151.76|149.16|151.14|148.54|151.88|149.28|150.54|147.94|0
1631153100000|2021-09-09 02:05:00|151.27|148.67|151.14|148.54|151.51|148.91|151.02|148.42|0
1631153400000|2021-09-09 02:10:00|151.02|148.42|150.53|147.93|151.14|148.54|150.53|147.93|0
1631153700000|2021-09-09 02:15:00|150.65|148.05|150.77|148.17|150.89|148.29|150.53|147.93|0
1631154000000|2021-09-09 02:20:00|150.65|148.05|151.13|148.53|151.26|148.66|150.65|148.05|0
1631154300000|2021-09-09 02:25:00|151.26|148.66|151.01|148.41|151.38|148.78|150.89|148.29|0
1631154600000|2021-09-09 02:30:00|150.89|148.29|151.5|148.9|151.5|148.9|150.89|148.29|0
1631154900000|2021-09-09 02:35:00|151.37|148.77|151.13|148.53|151.5|148.9|151.07|148.47|0
1631155200000|2021-09-09 02:40:00|151|148.4|151.61|149.01|151.74|149.14|151|148.4|0
1631155500000|2021-09-09 02:45:00|151.74|149.14|152.1|149.5|152.23|149.63|151.74|149.14|0
1631155800000|2021-09-09 02:50:00|152.22|149.62|152.34|149.74|152.35|149.75|152.1|149.5|0
1631156100000|2021-09-09 02:55:00|152.47|149.87|152.1|149.5|152.71|150.11|152.1|149.5|0
1631156400000|2021-09-09 03:00:00|152.22|149.62|151.73|149.13|152.22|149.62|151.73|149.13|0
1631156700000|2021-09-09 03:05:00|151.85|149.25|151.72|149.12|151.97|149.37|151.6|149|0
1631157000000|2021-09-09 03:10:00|151.85|149.25|152.33|149.73|152.33|149.73|151.72|149.12|0
1631157300000|2021-09-09 03:15:00|152.46|149.86|153.19|150.59|153.19|150.59|152.33|149.73|0
1631157600000|2021-09-09 03:20:00|153.07|150.47|154.55|151.95|154.8|152.2|152.82|150.22|0
1631157900000|2021-09-09 03:25:00|154.67|152.07|154.3|151.7|155.17|152.57|154.05|151.45|0
1631158200000|2021-09-09 03:30:00|154.18|151.58|153.8|151.2|154.42|151.82|153.8|151.2|0
1631158500000|2021-09-09 03:35:00|153.55|150.95|153.55|150.95|153.68|151.08|153.43|150.83|0
1631158800000|2021-09-09 03:40:00|153.43|150.83|153.55|150.95|153.55|150.95|153.3|150.7|0
1631159100000|2021-09-09 03:45:00|153.67|151.07|153.79|151.19|153.92|151.32|153.3|150.7|0
1631159400000|2021-09-09 03:50:00|153.92|151.32|153.67|151.07|153.92|151.32|153.42|150.82|0
1631159700000|2021-09-09 03:55:00|153.54|150.94|153.91|151.31|153.91|151.31|153.42|150.82|0
1631160000000|2021-09-09 04:00:00|153.79|151.19|153.79|151.19|153.91|151.31|153.66|151.06|0
1631160300000|2021-09-09 04:05:00|153.66|151.06|154.03|151.43|154.03|151.43|153.54|150.94|0
1631160600000|2021-09-09 04:10:00|154.16|151.56|153.78|151.18|154.4|151.8|153.78|151.18|0
1631160900000|2021-09-09 04:15:00|153.85|151.25|154.15|151.55|154.27|151.67|153.78|151.18|0
1631161200000|2021-09-09 04:20:00|154.27|151.67|153.52|150.92|154.77|152.17|153.15|150.55|0
1631161500000|2021-09-09 04:25:00|153.4|150.8|155.73|153.13|155.73|153.13|153.15|150.55|0
1631161800000|2021-09-09 04:30:00|155.61|153.01|155.6|153|155.73|153.13|155.36|152.76|0
1631162100000|2021-09-09 04:35:00|155.73|153.13|155.97|153.37|156.22|153.62|155.73|153.13|0
1631162400000|2021-09-09 04:40:00|155.85|153.25|156.34|153.74|156.72|154.12|155.85|153.25|0
1631162700000|2021-09-09 04:45:00|156.1|153.5|156.97|154.37|156.97|154.37|155.97|153.37|0
1631163000000|2021-09-09 04:50:00|156.84|154.24|156.71|154.11|156.97|154.37|156.59|153.99|0
1631163300000|2021-09-09 04:55:00|156.59|153.99|156.46|153.86|156.71|154.11|156.34|153.74|0
1631163600000|2021-09-09 05:00:00|156.59|153.99|156.83|154.23|156.96|154.36|156.34|153.74|0
1631163900000|2021-09-09 05:05:00|156.96|154.36|156.71|154.11|156.96|154.36|156.58|153.98|0
1631164200000|2021-09-09 05:10:00|156.58|153.98|157.89|155.29|157.89|155.29|156.33|153.73|0
1631164500000|2021-09-09 05:15:00|157.76|155.16|157.63|155.03|157.76|155.16|157.39|154.79|0
1631164800000|2021-09-09 05:20:00|157.51|154.91|157.63|155.03|157.88|155.28|157.51|154.91|0
1631165100000|2021-09-09 05:25:00|157.51|154.91|159.13|156.53|159.26|156.66|157.51|154.91|0
1631165400000|2021-09-09 05:30:00|159.26|156.66|160.01|157.41|160.01|157.41|158.88|156.28|0
1631165700000|2021-09-09 05:35:00|159.76|157.16|158|155.4|159.88|157.28|158|155.4|0
1631166000000|2021-09-09 05:40:00|158.12|155.52|158.75|156.15|158.75|156.15|158|155.4|0
1631166300000|2021-09-09 05:45:00|158.87|156.27|157.62|155.02|158.87|156.27|157.49|154.89|0
1631166600000|2021-09-09 05:50:00|157.49|154.89|158.62|156.02|158.62|156.02|157.49|154.89|0
1631166900000|2021-09-09 05:55:00|158.36|155.76|159.18|156.58|159.18|156.58|158.11|155.51|0
1631167200000|2021-09-09 06:00:00|159.24|156.64|157.98|155.38|159.36|156.76|157.98|155.38|0
1631167500000|2021-09-09 06:05:00|158.11|155.51|158.48|155.88|158.86|156.26|157.61|155.01|0
1631167800000|2021-09-09 06:10:00|158.36|155.76|157.36|154.76|158.61|156.01|157.36|154.76|0
1631168100000|2021-09-09 06:15:00|157.48|154.88|157.6|155|157.6|155|156.98|154.38|0
1631168400000|2021-09-09 06:20:00|157.48|154.88|156.98|154.38|157.6|155|156.23|153.63|0
1631168700000|2021-09-09 06:25:00|156.85|154.25|156.73|154.13|157.1|154.5|156.48|153.88|0
1631169000000|2021-09-09 06:30:00|156.85|154.25|157.72|155.12|157.84|155.24|156.48|153.88|0
1631169300000|2021-09-09 06:35:00|157.84|155.24|158.22|155.62|158.34|155.74|157.59|154.99|0
1631169600000|2021-09-09 06:40:00|158.34|155.74|158.71|156.11|158.97|156.37|158.22|155.62|0
1631169900000|2021-09-09 06:45:00|158.65|156.05|158.71|156.11|158.96|156.36|158.34|155.74|0
1631170200000|2021-09-09 06:50:00|158.78|156.18|159.09|156.49|159.09|156.49|158.08|155.48|0
1631170500000|2021-09-09 06:55:00|158.96|156.36|158.46|155.86|159.34|156.74|158.46|155.86|0
1631170800000|2021-09-09 07:00:00|159.08|156.48|161.78|159.18|162.16|159.56|158.58|155.98|0
1631171100000|2021-09-09 07:05:00|161.2|159|162.71|160.51|163.22|161.02|161.07|158.87|0
1631171400000|2021-09-09 07:10:00|162.97|160.77|160.31|158.11|163.35|161.15|160.06|157.86|0
1631171700000|2021-09-09 07:15:00|159.93|157.73|158.43|156.23|160.06|157.86|157.93|155.73|0
1631172000000|2021-09-09 07:20:00|158.55|156.35|157.31|155.11|159.05|156.85|157.31|155.11|0
1631172300000|2021-09-09 07:25:00|157.43|155.23|158.3|156.1|158.67|156.47|157.18|154.98|0
1631172600000|2021-09-09 07:30:00|158.17|155.97|158.42|156.22|158.67|156.47|157.55|155.35|0
1631172900000|2021-09-09 07:35:00|158.55|156.35|160.17|157.97|160.42|158.22|158.05|155.85|0
1631173200000|2021-09-09 07:40:00|160.3|158.1|159.67|157.47|161.05|158.85|159.54|157.34|0
1631173500000|2021-09-09 07:45:00|159.79|157.59|160.54|158.34|161.35|159.15|159.67|157.47|0
1631173800000|2021-09-09 07:50:00|160.47|158.27|157.85|155.65|161.35|159.15|157.11|154.91|0
1631174100000|2021-09-09 07:55:00|157.73|155.53|158.1|155.9|158.6|156.4|157.6|155.4|0
1631174400000|2021-09-09 08:00:00|157.97|155.77|156.61|154.41|157.97|155.77|156.12|153.92|0
1631174700000|2021-09-09 08:05:00|156.37|154.17|156.73|154.53|157.66|155.46|156|153.8|0
1631175000000|2021-09-09 08:10:00|156.61|154.41|156.24|154.04|157.04|154.84|155.75|153.55|0
1631175300000|2021-09-09 08:15:00|156.11|153.91|154.56|152.36|156.61|154.41|154.56|152.36|0
1631175600000|2021-09-09 08:20:00|154.44|152.24|155.42|153.22|155.55|153.35|154.2|152|0
1631175900000|2021-09-09 08:25:00|155.54|153.34|155.54|153.34|155.67|153.47|155.42|153.22|0
1631176200000|2021-09-09 08:30:00|155.42|153.22|155.54|153.34|155.91|153.71|155.05|152.85|0
1631176500000|2021-09-09 08:35:00|155.42|153.22|155.54|153.34|155.79|153.59|155.42|153.22|0
1631176800000|2021-09-09 08:40:00|155.66|153.46|156.15|153.95|156.65|154.45|155.41|153.21|0
1631177100000|2021-09-09 08:45:00|156.03|153.83|156.02|153.82|156.4|154.2|155.66|153.46|0
1631177400000|2021-09-09 08:50:00|156.15|153.95|156.15|153.95|156.15|153.95|155.9|153.7|0
1631177700000|2021-09-09 08:55:00|156.27|154.07|156.98|154.78|157.23|155.03|156.14|153.94|0
1631178000000|2021-09-09 09:00:00|157.1|154.9|157.35|155.15|157.48|155.28|156.98|154.78|0
1631178300000|2021-09-09 09:05:00|157.23|155.03|156.85|154.65|157.72|155.52|156.85|154.65|0
1631178600000|2021-09-09 09:10:00|157.1|154.9|157.96|155.76|158.21|156.01|156.48|154.28|0
1631178900000|2021-09-09 09:15:00|158.09|155.89|157.71|155.51|158.34|156.14|157.34|155.14|0
1631179200000|2021-09-09 09:20:00|157.59|155.39|157.03|154.83|157.84|155.64|156.84|154.64|0
1631179500000|2021-09-09 09:25:00|156.97|154.77|156.1|153.9|157.21|155.01|156.1|153.9|0
1631179800000|2021-09-09 09:30:00|156.22|154.02|154.5|152.3|156.22|154.02|154.26|152.06|0
1631180100000|2021-09-09 09:35:00|154.62|152.42|154.62|152.42|155.24|153.04|154.5|152.3|0
1631180400000|2021-09-09 09:40:00|154.5|152.3|156.09|153.89|156.09|153.89|154.13|151.93|0
1631180700000|2021-09-09 09:45:00|155.97|153.77|155.6|153.4|156.22|154.02|155.35|153.15|0
1631181000000|2021-09-09 09:50:00|155.72|153.52|155.96|153.76|156.21|154.01|155.47|153.27|0
1631181300000|2021-09-09 09:55:00|155.84|153.64|155.47|153.27|156.03|153.83|155.35|153.15|0
1631181600000|2021-09-09 10:00:00|155.35|153.15|155.1|152.9|155.84|153.64|154.98|152.78|0
1631181900000|2021-09-09 10:05:00|155.22|153.02|155.96|153.76|156.2|154|154.98|152.78|0
1631182200000|2021-09-09 10:10:00|156.08|153.88|156.57|154.37|156.69|154.49|155.83|153.63|0
1631182500000|2021-09-09 10:15:00|156.69|154.49|155.83|153.63|156.69|154.49|155.83|153.63|0
1631182800000|2021-09-09 10:20:00|155.95|153.75|155.95|153.75|155.95|153.75|155.46|153.26|0
1631183100000|2021-09-09 10:25:00|155.83|153.63|155.45|153.25|155.95|153.75|155.33|153.13|0
1631183400000|2021-09-09 10:30:00|155.33|153.13|156.07|153.87|156.19|153.99|155.08|152.88|0
1631183700000|2021-09-09 10:35:00|156.19|153.99|156.06|153.86|156.43|154.23|155.82|153.62|0
1631184000000|2021-09-09 10:40:00|155.94|153.74|156.31|154.11|156.31|154.11|155.57|153.37|0
1631184300000|2021-09-09 10:45:00|156.18|153.98|156.31|154.11|156.8|154.6|156.18|153.98|0
1631184600000|2021-09-09 10:50:00|156.3|154.1|156.55|154.35|156.55|154.35|156.18|153.98|0
1631184900000|2021-09-09 10:55:00|156.43|154.23|156.42|154.22|156.55|154.35|156.3|154.1|0
1631185200000|2021-09-09 11:00:00|156.3|154.1|155.68|153.48|156.3|154.1|155.68|153.48|0
1631185500000|2021-09-09 11:05:00|155.56|153.36|155.56|153.36|155.68|153.48|155.07|152.87|0
1631185800000|2021-09-09 11:10:00|155.43|153.23|156.17|153.97|156.17|153.97|155.31|153.11|0
1631186100000|2021-09-09 11:15:00|156.05|153.85|155.8|153.6|156.05|153.85|155.55|153.35|0
1631186400000|2021-09-09 11:20:00|155.92|153.72|155.67|153.47|155.92|153.72|155.55|153.35|0
1631186700000|2021-09-09 11:25:00|155.79|153.59|155.79|153.59|156.28|154.08|155.67|153.47|0
1631187000000|2021-09-09 11:30:00|155.67|153.47|155.54|153.34|155.91|153.71|155.3|153.1|0
1631187300000|2021-09-09 11:35:00|155.42|153.22|156.03|153.83|156.03|153.83|155.42|153.22|0
1631187600000|2021-09-09 11:40:00|156.1|153.9|157.64|155.44|157.76|155.56|156.1|153.9|0
1631187900000|2021-09-09 11:45:00|157.58|155.38|153.45|151.25|157.64|155.44|153.45|151.25|0
1631188200000|2021-09-09 11:50:00|153.58|151.38|152.48|150.28|153.58|151.38|152.24|150.04|0
1631188500000|2021-09-09 11:55:00|152.36|150.16|151.39|149.19|152.48|150.28|151.15|148.95|0
1631188800000|2021-09-09 12:00:00|151.51|149.31|151.02|148.82|151.51|149.31|150.42|148.22|0
1631189100000|2021-09-09 12:05:00|150.78|148.58|151.62|149.42|151.62|149.42|150.42|148.22|0
1631189400000|2021-09-09 12:10:00|151.74|149.54|152.23|150.03|152.23|150.03|151.5|149.3|0
1631189700000|2021-09-09 12:15:00|152.1|149.9|151.98|149.78|152.23|150.03|151.74|149.54|0
1631190000000|2021-09-09 12:20:00|152.1|149.9|152.95|150.75|152.95|150.75|151.86|149.66|0
1631190300000|2021-09-09 12:25:00|153.07|150.87|153.07|150.87|153.31|151.11|152.46|150.26|0
1631190600000|2021-09-09 12:30:00|153.19|150.99|149.67|147.47|153.68|151.48|149.35|147.15|0
1631190900000|2021-09-09 12:35:00|149.92|147.72|149.91|147.71|150.16|147.96|149.55|147.35|0
1631191200000|2021-09-09 12:40:00|150.04|147.84|150.16|147.96|150.52|148.32|149.91|147.71|0
1631191500000|2021-09-09 12:45:00|150.28|148.08|147.97|145.77|150.52|148.32|147.97|145.77|0
1631191800000|2021-09-09 12:50:00|147.85|145.65|147.48|145.28|148.09|145.89|146.76|144.56|0
1631192100000|2021-09-09 12:55:00|147.36|145.16|147.96|145.76|148.21|146.01|147|144.8|0
1631192400000|2021-09-09 13:00:00|147.84|145.64|148.2|146|148.45|146.25|147.84|145.64|0
1631192700000|2021-09-09 13:05:00|148.32|146.12|147.96|145.76|148.44|146.24|147.84|145.64|0
1631193000000|2021-09-09 13:10:00|147.84|145.64|148.08|145.88|148.44|146.24|147.84|145.64|0
1631193300000|2021-09-09 13:15:00|147.96|145.76|147.95|145.75|148.2|146|147.83|145.63|0
1631193600000|2021-09-09 13:20:00|148.07|145.87|148.31|146.11|148.44|146.24|147.95|145.75|0
1631193900000|2021-09-09 13:25:00|148.19|145.99|148.19|145.99|148.43|146.23|147.83|145.63|0
1631194200000|2021-09-09 13:30:00|148.31|146.11|146.14|143.94|149.16|146.96|145.78|143.58|0
1631194500000|2021-09-09 13:35:00|145.66|143.46|143.64|141.44|145.66|143.46|143.05|140.85|0
1631194800000|2021-09-09 13:40:00|143.52|141.32|143.28|141.08|143.88|141.68|142.69|140.49|0
1631195100000|2021-09-09 13:45:00|143.05|140.85|143.28|141.08|144.11|141.91|142.1|139.9|0
1631195400000|2021-09-09 13:50:00|143.04|140.84|142.57|140.37|143.16|140.96|141.87|139.67|0
1631195700000|2021-09-09 13:55:00|142.45|140.25|142.92|140.72|143.39|141.19|142.22|140.02|0
1631196000000|2021-09-09 14:00:00|142.8|140.6|141.63|139.43|143.63|141.43|141.39|139.19|0
1631196300000|2021-09-09 14:05:00|141.74|139.54|141.27|139.07|141.98|139.78|140.46|138.26|0
1631196600000|2021-09-09 14:10:00|141.15|138.95|140.47|138.27|145.14|142.94|140.47|138.27|0
1631196900000|2021-09-09 14:15:00|140.35|138.15|141.63|139.43|141.63|139.43|139.65|137.45|0
1631197200000|2021-09-09 14:20:00|141.75|139.55|142.04|139.84|142.16|139.96|141.28|139.08|0
1631197500000|2021-09-09 14:25:00|141.92|139.72|141.1|138.9|141.92|139.72|140.75|138.55|0
1631197800000|2021-09-09 14:30:00|140.99|138.79|140.4|138.2|140.99|138.79|139.71|137.51|0
1631198100000|2021-09-09 14:35:00|140.52|138.32|140.75|138.55|141.45|139.25|140.17|137.97|0
1631198400000|2021-09-09 14:40:00|140.86|138.66|141.8|139.6|142.27|140.07|140.63|138.43|0
1631198700000|2021-09-09 14:45:00|141.68|139.48|142.26|140.06|142.38|140.18|140.98|138.78|0
1631199000000|2021-09-09 14:50:00|142.38|140.18|141.67|139.47|142.61|140.41|141.44|139.24|0
1631199300000|2021-09-09 14:55:00|141.56|139.36|142.61|140.41|142.73|140.53|141.09|138.89|0
1631199600000|2021-09-09 15:00:00|142.49|140.29|142.96|140.76|143.43|141.23|142.26|140.06|0
1631199900000|2021-09-09 15:05:00|143.08|140.88|142.37|140.17|143.08|140.88|142.25|140.05|0
1631200200000|2021-09-09 15:10:00|142.49|140.29|142.96|140.76|143.19|140.99|142.49|140.29|0
1631200500000|2021-09-09 15:15:00|143.07|140.87|145.08|142.88|145.08|142.88|142.96|140.76|0
1631200800000|2021-09-09 15:20:00|144.96|142.76|145.92|143.72|146.04|143.84|144.96|142.76|0
1631201100000|2021-09-09 15:25:00|146.15|143.95|147.64|145.44|147.76|145.56|145.17|142.97|0
1631201400000|2021-09-09 15:30:00|147.76|145.56|146.8|144.6|147.88|145.68|146.8|144.6|0
1631201700000|2021-09-09 15:35:00|147.04|144.84|146.55|144.35|147.28|145.08|146.2|144|0
1631202000000|2021-09-09 15:40:00|146.43|144.23|146.31|144.11|146.55|144.35|146.07|143.87|0
1631202300000|2021-09-09 15:45:00|146.43|144.23|146.19|143.99|146.79|144.59|146.19|143.99|0
1631202600000|2021-09-09 15:50:00|146.07|143.87|147.75|145.55|148.11|145.91|145.71|143.51|0
1631202900000|2021-09-09 15:55:00|147.99|145.79|145.95|143.75|148.11|145.91|145.95|143.75|0
1631203200000|2021-09-09 16:00:00|145.83|143.63|148.71|146.51|148.83|146.63|145.83|143.63|0
1631203500000|2021-09-09 16:05:00|148.59|146.39|147.5|145.3|149.07|146.87|147.5|145.3|0
1631203800000|2021-09-09 16:10:00|147.62|145.42|147.74|145.54|148.7|146.5|147.5|145.3|0
1631204100000|2021-09-09 16:15:00|147.86|145.66|149.23|147.03|149.72|147.52|147.85|145.65|0
1631204400000|2021-09-09 16:20:00|149.11|146.91|149.23|147.03|149.35|147.15|148.75|146.55|0
1631204700000|2021-09-09 16:25:00|149.11|146.91|149.23|147.03|149.47|147.27|148.63|146.43|0
1631205000000|2021-09-09 16:30:00|149.47|147.27|148.5|146.3|150.44|148.24|148.5|146.3|0
1631205300000|2021-09-09 16:35:00|148.38|146.18|147.78|145.58|148.38|146.18|147.66|145.46|0
1631205600000|2021-09-09 16:40:00|147.9|145.7|147.9|145.7|148.38|146.18|147.54|145.34|0
1631205900000|2021-09-09 16:45:00|147.84|145.64|148.02|145.82|148.38|146.18|147.84|145.64|0
1631206200000|2021-09-09 16:50:00|147.9|145.7|146.87|144.67|148.86|146.66|146.63|144.43|0
1631206500000|2021-09-09 16:55:00|146.99|144.79|148.07|145.87|148.07|145.87|146.87|144.67|0
1631206800000|2021-09-09 17:00:00|147.95|145.75|146.86|144.66|148.07|145.87|146.74|144.54|0
1631207100000|2021-09-09 17:05:00|146.74|144.54|147.1|144.9|147.22|145.02|146.38|144.18|0
1631207400000|2021-09-09 17:10:00|146.98|144.78|146.13|143.93|147.22|145.02|146.13|143.93|0
1631207700000|2021-09-09 17:15:00|146.2|144|147.94|145.74|148.06|145.86|145.77|143.57|0
1631208000000|2021-09-09 17:20:00|148.06|145.86|152.34|150.14|153.95|151.75|148.06|145.86|0
1631208300000|2021-09-09 17:25:00|152.09|149.89|151.84|149.64|154.07|151.87|151.84|149.64|0
1631208600000|2021-09-09 17:30:00|151.97|149.77|153.7|151.5|155.32|153.12|151.97|149.77|0
1631208900000|2021-09-09 17:35:00|153.82|151.62|155.44|153.24|155.94|153.74|153.2|151|0
1631209200000|2021-09-09 17:40:00|155.69|153.49|154.44|152.24|155.94|153.74|153.32|151.12|0
1631209500000|2021-09-09 17:45:00|154.56|152.36|153.19|150.99|154.81|152.61|153.19|150.99|0
1631209800000|2021-09-09 17:50:00|153.32|151.12|153.68|151.48|154.43|152.23|153.07|150.87|0
1631210100000|2021-09-09 17:55:00|153.56|151.36|154.3|152.1|154.55|152.35|152.82|150.62|0
1631210400000|2021-09-09 18:00:00|154.8|152.6|157.18|154.98|157.18|154.98|153.68|151.48|0
1631210700000|2021-09-09 18:05:00|157.06|154.86|153.55|151.35|157.06|154.86|153.43|151.23|0
1631211000000|2021-09-09 18:10:00|153.68|151.48|153.05|150.85|154.17|151.97|153.05|150.85|0
1631211300000|2021-09-09 18:15:00|153.18|150.98|154.04|151.84|154.05|151.85|153.05|150.85|0
1631211600000|2021-09-09 18:20:00|153.92|151.72|154.17|151.97|154.79|152.59|152.8|150.6|0
1631211900000|2021-09-09 18:25:00|153.79|151.59|153.92|151.72|154.04|151.84|152.92|150.72|0
1631212200000|2021-09-09 18:30:00|154.04|151.84|154.66|152.46|155.04|152.84|153.79|151.59|0
1631212500000|2021-09-09 18:35:00|154.41|152.21|155.41|153.21|155.66|153.46|154.04|151.84|0
1631212800000|2021-09-09 18:40:00|155.53|153.33|155.15|152.95|156.16|153.96|154.91|152.71|0
1631213100000|2021-09-09 18:45:00|155.28|153.08|152.79|150.59|155.4|153.2|152.67|150.47|0
1631213400000|2021-09-09 18:50:00|152.66|150.46|152.04|149.84|152.91|150.71|151.8|149.6|0
1631213700000|2021-09-09 18:55:00|151.92|149.72|151.92|149.72|152.41|150.21|151.3|149.1|0
1631214000000|2021-09-09 19:00:00|151.67|149.47|151.92|149.72|152.04|149.84|151.06|148.86|0
1631214300000|2021-09-09 19:05:00|152.04|149.84|153.03|150.83|153.15|150.95|151.42|149.22|0
1631214600000|2021-09-09 19:10:00|152.53|150.33|153.52|151.32|153.52|151.32|151.3|149.1|0
1631214900000|2021-09-09 19:15:00|153.4|151.2|154.26|152.06|154.39|152.19|153.15|150.95|0
1631215200000|2021-09-09 19:20:00|154.14|151.94|152.77|150.57|154.14|151.94|152.77|150.57|0
1631215500000|2021-09-09 19:25:00|152.89|150.69|153.26|151.06|153.39|151.19|152.52|150.32|0
1631215800000|2021-09-09 19:30:00|153.51|151.31|153.63|151.43|154.38|152.18|152.27|150.07|0
1631216100000|2021-09-09 19:35:00|153.76|151.56|152.02|149.82|154.26|152.06|151.53|149.33|0
1631216400000|2021-09-09 19:40:00|152.15|149.95|151.03|148.83|152.52|150.32|150.18|147.98|0
1631216700000|2021-09-09 19:45:00|151.16|148.96|153.75|151.55|153.75|151.55|150.79|148.59|0
1631217000000|2021-09-09 19:50:00|153.87|151.67|155.62|153.42|155.74|153.54|153.75|151.55|0
1631217300000|2021-09-09 19:55:00|155.74|153.54|156.37|154.17|157|154.8|154.62|152.42|0
1631217600000|2021-09-09 20:00:00|155.24|153.04|156.74|154.54|156.75|154.55|155.24|153.04|0
1631217900000|2021-09-09 20:05:00|156.87|154.67|157.12|154.92|158.26|156.06|156.74|154.54|0
1631218200000|2021-09-09 20:10:00|156.99|154.79|156.74|154.54|156.99|154.79|156.36|154.16|0
1631218500000|2021-09-09 20:15:00|156.94|154.34|157.56|154.96|158.19|155.59|154.34|151.74|0
1631218800000|2021-09-09 20:20:00|157.43|154.83|158.31|155.71|158.31|155.71|157.3|154.7|0
1631219100000|2021-09-09 20:25:00|158.18|155.58|158.05|155.45|158.31|155.71|157.8|155.2|0
1631219400000|2021-09-09 20:30:00|158.18|155.58|158.56|155.96|158.81|156.21|158.05|155.45|0
1631219700000|2021-09-09 20:35:00|158.43|155.83|159.06|156.46|159.19|156.59|158.43|155.83|0
1631220000000|2021-09-09 20:40:00|159.19|156.59|159.31|156.71|159.95|157.35|159.19|156.59|0
1631220300000|2021-09-09 20:45:00|159.44|156.84|158.55|155.95|159.44|156.84|158.55|155.95|0
1631220600000|2021-09-09 20:50:00|158.42|155.82|158.55|155.95|158.67|156.07|158.3|155.7|0
1631220900000|2021-09-09 20:55:00|158.8|156.2|158.1|155.5|158.99|156.39|157.98|155.38|0
1631221200000|2021-09-09 21:00:00|158.03|155.43|157.86|155.26|158.19|155.59|157.72|155.12|0
1631221500000|2021-09-09 21:05:00|157.95|155.35|158.11|155.51|158.36|155.76|157.95|155.35|0
1631221800000|2021-09-09 21:10:00|158.06|155.46|158.06|155.46|158.08|155.48|158.06|155.46|0
1631222100000|2021-09-09 21:15:00|158.04|155.44|158.05|155.45|158.08|155.48|158.04|155.44|0
1631222400000|2021-09-09 21:20:00|158.04|155.44|157.78|155.18|158.33|155.73|157.76|155.16|0
1631222700000|2021-09-09 21:25:00|157.71|155.11|157.19|154.59|157.71|155.11|157.19|154.59|0
1631223000000|2021-09-09 21:30:00|157.17|154.57|157.19|154.59|157.19|154.59|157.15|154.55|0
1631223300000|2021-09-09 21:35:00|157.11|154.51|156.61|154.01|157.11|154.51|156.57|153.97|0
1631223600000|2021-09-09 21:40:00|156.76|154.16|156.73|154.13|156.92|154.32|156.66|154.06|0
1631223900000|2021-09-09 21:45:00|156.82|154.22|156.76|154.16|156.87|154.27|156.73|154.13|0
1631224200000|2021-09-09 21:50:00|156.78|154.18|156.85|154.25|156.88|154.28|156.72|154.12|0
1631224500000|2021-09-09 21:55:00|156.94|154.34|156.81|154.21|157.05|154.45|156.81|154.21|0
1631224800000|2021-09-09 22:00:00|157.69|155.09|157.5|154.9|157.69|155.09|156.75|154.15|0
1631225100000|2021-09-09 22:05:00|157.44|154.84|158|155.4|158.25|155.65|157.44|154.84|0
1631225400000|2021-09-09 22:10:00|157.88|155.28|157.5|154.9|158|155.4|157.24|154.64|0
1631225700000|2021-09-09 22:15:00|157.37|154.77|156.87|154.27|157.62|155.02|156.87|154.27|0
1631226000000|2021-09-09 22:20:00|156.8|154.2|157.87|155.27|157.87|155.27|156.74|154.14|0
1631226300000|2021-09-09 22:25:00|157.99|155.39|158.62|156.02|158.75|156.15|157.99|155.39|0
1631226600000|2021-09-09 22:30:00|158.5|155.9|158.87|156.27|159|156.4|158.5|155.9|0
1631226900000|2021-09-09 22:35:00|158.75|156.15|158.11|155.51|158.81|156.21|158.11|155.51|0
1631227200000|2021-09-09 22:40:00|158.05|155.45|158.49|155.89|158.62|156.02|157.99|155.39|0
1631227500000|2021-09-09 22:45:00|158.36|155.76|157.98|155.38|158.36|155.76|157.35|154.75|0
1631227800000|2021-09-09 22:50:00|157.85|155.25|157.48|154.88|157.85|155.25|157.48|154.88|0
1631228100000|2021-09-09 22:55:00|157.85|155.25|157.47|154.87|157.85|155.25|157.35|154.75|0
1631228400000|2021-09-09 23:00:00|157.54|154.94|158.1|155.5|158.8|156.2|157.47|154.87|0
1631228700000|2021-09-09 23:05:00|157.97|155.37|158.86|156.26|158.86|156.26|157.97|155.37|0
1631229000000|2021-09-09 23:10:00|158.73|156.13|158.22|155.62|158.73|156.13|158.1|155.5|0
1631229300000|2021-09-09 23:15:00|158.35|155.75|158.34|155.74|158.47|155.87|158.22|155.62|0
1631229600000|2021-09-09 23:20:00|158.22|155.62|157.96|155.36|158.22|155.62|157.9|155.3|0
1631229900000|2021-09-09 23:25:00|157.9|155.3|157.83|155.23|158.21|155.61|157.77|155.17|0
1631230200000|2021-09-09 23:30:00|157.77|155.17|157.45|154.85|157.9|155.3|157.2|154.6|0
1631230500000|2021-09-09 23:35:00|157.52|154.92|158.21|155.61|158.21|155.61|157.45|154.85|0
1631230800000|2021-09-09 23:40:00|158.27|155.67|157.7|155.1|158.27|155.67|157.7|155.1|0
1631231100000|2021-09-09 23:45:00|157.58|154.98|157.95|155.35|157.95|155.35|156.95|154.35|0
1631231400000|2021-09-09 23:50:00|157.89|155.29|157.82|155.22|158.01|155.41|157.45|154.85|0
1631231700000|2021-09-09 23:55:00|157.95|155.35|157.82|155.22|157.95|155.35|157.07|154.47|0
1631232000000|2021-09-10 00:00:00|157.69|155.09|156.69|154.09|157.94|155.34|156.63|154.03|0
1631232300000|2021-09-10 00:05:00|156.56|153.96|155.81|153.21|156.56|153.96|155.56|152.96|0
1631232600000|2021-09-10 00:10:00|155.68|153.08|156.18|153.58|156.3|153.7|155.43|152.83|0
1631232900000|2021-09-10 00:15:00|156.12|153.52|155.49|152.89|156.12|153.52|155.05|152.45|0
1631233200000|2021-09-10 00:20:00|155.55|152.95|155.55|152.95|155.93|153.33|155.3|152.7|0
1631233500000|2021-09-10 00:25:00|155.67|153.07|155.55|152.95|156.05|153.45|155.55|152.95|0
1631233800000|2021-09-10 00:30:00|155.67|153.07|156.17|153.57|156.17|153.57|155.49|152.89|0
1631234100000|2021-09-10 00:35:00|156.04|153.44|156.92|154.32|156.92|154.32|155.92|153.32|0
1631234400000|2021-09-10 00:40:00|156.79|154.19|156.41|153.81|156.92|154.32|156.29|153.69|0
1631234700000|2021-09-10 00:45:00|156.54|153.94|156.29|153.69|156.66|154.06|156.04|153.44|0
1631235000000|2021-09-10 00:50:00|156.41|153.81|156.28|153.68|156.41|153.81|156.03|153.43|0
1631235300000|2021-09-10 00:55:00|156.16|153.56|156.16|153.56|156.41|153.81|156.03|153.43|0
1631235600000|2021-09-10 01:00:00|156.28|153.68|156.53|153.93|156.78|154.18|156.28|153.68|0
1631235900000|2021-09-10 01:05:00|156.65|154.05|157.03|154.43|157.28|154.68|156.53|153.93|0
1631236200000|2021-09-10 01:10:00|157.15|154.55|157.4|154.8|157.78|155.18|157.03|154.43|0
1631236500000|2021-09-10 01:15:00|157.53|154.93|157.4|154.8|158.54|155.94|157.4|154.8|0
1631236800000|2021-09-10 01:20:00|157.53|154.93|157.65|155.05|157.78|155.18|157.4|154.8|0
1631237100000|2021-09-10 01:25:00|157.52|154.92|156.64|154.04|157.52|154.92|156.64|154.04|0
1631237400000|2021-09-10 01:30:00|156.77|154.17|156.64|154.04|157.02|154.42|156.39|153.79|0
1631237700000|2021-09-10 01:35:00|156.76|154.16|155.64|153.04|156.89|154.29|155.64|153.04|0
1631238000000|2021-09-10 01:40:00|155.51|152.91|155.01|152.41|155.51|152.91|154.51|151.91|0
1631238300000|2021-09-10 01:45:00|154.88|152.28|154.88|152.28|155.13|152.53|154.76|152.16|0
1631238600000|2021-09-10 01:50:00|154.76|152.16|154.13|151.53|154.76|152.16|154.01|151.41|0
1631238900000|2021-09-10 01:55:00|154.01|151.41|154.38|151.78|154.5|151.9|153.76|151.16|0
1631239200000|2021-09-10 02:00:00|154.13|151.53|154|151.4|154.26|151.66|153.76|151.16|0
1631239500000|2021-09-10 02:05:00|153.88|151.28|154.25|151.65|154.25|151.65|153.76|151.16|0
1631239800000|2021-09-10 02:10:00|154.13|151.53|154|151.4|154.5|151.9|153.88|151.28|0
1631240100000|2021-09-10 02:15:00|154.12|151.52|153.63|151.03|154.12|151.52|153.63|151.03|0
1631240400000|2021-09-10 02:20:00|153.5|150.9|153.5|150.9|154.12|151.52|153.5|150.9|0
1631240700000|2021-09-10 02:25:00|153.62|151.02|153.74|151.14|153.75|151.15|153.5|150.9|0
1631241000000|2021-09-10 02:30:00|153.87|151.27|153.62|151.02|153.87|151.27|153.12|150.52|0
1631241300000|2021-09-10 02:35:00|153.49|150.89|154.05|151.45|154.11|151.51|153.49|150.89|0
1631241600000|2021-09-10 02:40:00|153.99|151.39|154.23|151.63|154.23|151.63|153.74|151.14|0
1631241900000|2021-09-10 02:45:00|154.36|151.76|154.6|152|154.6|152|154.11|151.51|0
1631242200000|2021-09-10 02:50:00|154.73|152.13|154.6|152|154.85|152.25|154.6|152|0
1631242500000|2021-09-10 02:55:00|154.72|152.12|153.6|151|154.72|152.12|153.48|150.88|0
1631242800000|2021-09-10 03:00:00|153.48|150.88|153.48|150.88|153.6|151|152.74|150.14|0
1631243100000|2021-09-10 03:05:00|153.35|150.75|153.72|151.12|153.72|151.12|153.35|150.75|0
1631243400000|2021-09-10 03:10:00|153.6|151|153.23|150.63|153.72|151.12|153.23|150.63|0
1631243700000|2021-09-10 03:15:00|153.1|150.5|153.22|150.62|153.35|150.75|152.98|150.38|0
1631244000000|2021-09-10 03:20:00|153.35|150.75|153.34|150.74|153.59|150.99|153.22|150.62|0
1631244300000|2021-09-10 03:25:00|153.47|150.87|152.97|150.37|153.47|150.87|152.73|150.13|0
1631244600000|2021-09-10 03:30:00|153.09|150.49|152.97|150.37|153.09|150.49|152.85|150.25|0
1631244900000|2021-09-10 03:35:00|152.84|150.24|152.97|150.37|152.97|150.37|152.84|150.24|0
1631245200000|2021-09-10 03:40:00|153.09|150.49|152.96|150.36|153.09|150.49|152.84|150.24|0
1631245500000|2021-09-10 03:45:00|153.09|150.49|152.96|150.36|153.09|150.49|152.84|150.24|0
1631245800000|2021-09-10 03:50:00|152.84|150.24|152.96|150.36|152.96|150.36|152.83|150.23|0
1631246100000|2021-09-10 03:55:00|152.83|150.23|153.2|150.6|153.2|150.6|152.71|150.11|0
1631246400000|2021-09-10 04:00:00|153.33|150.73|153.57|150.97|153.57|150.97|153.2|150.6|0
1631246700000|2021-09-10 04:05:00|153.45|150.85|153.2|150.6|153.45|150.85|153.2|150.6|0
1631247000000|2021-09-10 04:10:00|153.32|150.72|153.44|150.84|153.44|150.84|153.2|150.6|0
1631247300000|2021-09-10 04:15:00|153.32|150.72|153.07|150.47|153.32|150.72|153.07|150.47|0
1631247600000|2021-09-10 04:20:00|152.82|150.22|153.07|150.47|153.07|150.47|152.7|150.1|0
1631247900000|2021-09-10 04:25:00|152.94|150.34|152.94|150.34|153.19|150.59|152.82|150.22|0
1631248200000|2021-09-10 04:30:00|153.06|150.46|152.32|149.72|153.06|150.46|152.32|149.72|0
1631248500000|2021-09-10 04:35:00|152.2|149.6|151.34|148.74|152.2|149.6|151.09|148.49|0
1631248800000|2021-09-10 04:40:00|151.28|148.68|151.58|148.98|151.7|149.1|150.72|148.12|0
1631249100000|2021-09-10 04:45:00|151.46|148.86|152.51|149.91|153.44|150.84|150.84|148.24|0
1631249400000|2021-09-10 04:50:00|152.39|149.79|150.65|148.05|152.39|149.79|149.6|147|0
1631249700000|2021-09-10 04:55:00|150.77|148.17|150.77|148.17|150.77|148.17|150.77|148.17|0
1631250000000|2021-09-10 05:00:00|150.64|148.04|150.52|147.92|150.89|148.29|150.52|147.92|0
1631250300000|2021-09-10 05:05:00|150.4|147.8|150.52|147.92|150.64|148.04|150.27|147.67|0
1631250600000|2021-09-10 05:10:00|150.39|147.79|149.78|147.18|150.39|147.79|149.54|146.94|0
1631250900000|2021-09-10 05:15:00|149.66|147.06|150.76|148.16|150.88|148.28|149.66|147.06|0
1631251200000|2021-09-10 05:20:00|150.63|148.03|150.14|147.54|150.76|148.16|150.02|147.42|0
1631251500000|2021-09-10 05:25:00|150.02|147.42|149.89|147.29|150.14|147.54|149.65|147.05|0
1631251800000|2021-09-10 05:30:00|149.77|147.17|149.77|147.17|150.02|147.42|149.77|147.17|0
1631252100000|2021-09-10 05:35:00|149.65|147.05|149.77|147.17|150.14|147.54|149.4|146.8|0
1631252400000|2021-09-10 05:40:00|149.89|147.29|150.62|148.02|150.62|148.02|149.52|146.92|0
1631252700000|2021-09-10 05:45:00|150.74|148.14|151.11|148.51|151.48|148.88|150.62|148.02|0
1631253000000|2021-09-10 05:50:00|151.17|148.57|150.49|147.89|151.23|148.63|150.49|147.89|0
1631253300000|2021-09-10 05:55:00|150.62|148.02|150.25|147.65|150.62|148.02|150|147.4|0
1631253600000|2021-09-10 06:00:00|150|147.4|150|147.4|150.49|147.89|149.88|147.28|0
1631253900000|2021-09-10 06:05:00|150.12|147.52|150.98|148.38|150.98|148.38|150.12|147.52|0
1631254200000|2021-09-10 06:10:00|151.22|148.62|150.97|148.37|151.34|148.74|150.73|148.13|0
1631254500000|2021-09-10 06:15:00|151.1|148.5|150.6|148|151.22|148.62|150.11|147.51|0
1631254800000|2021-09-10 06:20:00|150.73|148.13|151.21|148.61|151.46|148.86|150.6|148|0
1631255100000|2021-09-10 06:25:00|151.34|148.74|151.09|148.49|151.46|148.86|150.97|148.37|0
1631255400000|2021-09-10 06:30:00|150.97|148.37|151.09|148.49|151.09|148.49|150.6|148|0
1631255700000|2021-09-10 06:35:00|150.96|148.36|151.58|148.98|151.58|148.98|150.84|148.24|0
1631256000000|2021-09-10 06:40:00|151.57|148.97|151.57|148.97|151.82|149.22|151.33|148.73|0
1631256300000|2021-09-10 06:45:00|151.45|148.85|150.1|147.5|151.57|148.97|149.98|147.38|0
1631256600000|2021-09-10 06:50:00|149.98|147.38|150.71|148.11|150.71|148.11|149.85|147.25|0
1631256900000|2021-09-10 06:55:00|150.58|147.98|149.97|147.37|150.58|147.98|149.85|147.25|0
1631257200000|2021-09-10 07:00:00|150.58|147.98|150.95|148.35|151.81|149.21|149.36|146.76|0
1631257500000|2021-09-10 07:05:00|150.87|148.67|151.24|149.04|151.24|149.04|150.13|147.93|0
1631257800000|2021-09-10 07:10:00|151.11|148.91|149.76|147.56|151.11|148.91|149.28|147.08|0
1631258100000|2021-09-10 07:15:00|149.89|147.69|149.64|147.44|150.37|148.17|149.15|146.95|0
1631258400000|2021-09-10 07:20:00|149.52|147.32|148.3|146.1|149.76|147.56|148.17|145.97|0
1631258700000|2021-09-10 07:25:00|148.17|145.97|148.17|145.97|148.66|146.46|148.05|145.85|0
1631259000000|2021-09-10 07:30:00|148.05|145.85|149.02|146.82|149.26|147.06|147.93|145.73|0
1631259300000|2021-09-10 07:35:00|149.14|146.94|148.53|146.33|149.21|147.01|148.05|145.85|0
1631259600000|2021-09-10 07:40:00|148.65|146.45|148.41|146.21|148.9|146.7|148.41|146.21|0
1631259900000|2021-09-10 07:45:00|148.29|146.09|147.8|145.6|148.41|146.21|147.56|145.36|0
1631260200000|2021-09-10 07:50:00|147.92|145.72|148.16|145.96|148.28|146.08|147.68|145.48|0
1631260500000|2021-09-10 07:55:00|148.04|145.84|147.91|145.71|148.28|146.08|147.79|145.59|0
1631260800000|2021-09-10 08:00:00|148.16|145.96|148.03|145.83|148.28|146.08|147.67|145.47|0
1631261100000|2021-09-10 08:05:00|148.15|145.95|147.25|145.05|148.28|146.08|147.06|144.86|0
1631261400000|2021-09-10 08:10:00|147.3|145.1|147.91|145.71|148.03|145.83|147.3|145.1|0
1631261700000|2021-09-10 08:15:00|147.79|145.59|147.66|145.46|147.79|145.59|147.3|145.1|0
1631262000000|2021-09-10 08:20:00|147.54|145.34|147.42|145.22|147.66|145.46|147.3|145.1|0
1631262300000|2021-09-10 08:25:00|147.3|145.1|147.29|145.09|147.6|145.4|147.29|145.09|0
1631262600000|2021-09-10 08:30:00|147.36|145.16|146.69|144.49|147.36|145.16|146.45|144.25|0
1631262900000|2021-09-10 08:35:00|146.57|144.37|146.63|144.43|146.81|144.61|146.32|144.12|0
1631263200000|2021-09-10 08:40:00|146.56|144.36|146.08|143.88|146.8|144.6|146.08|143.88|0
1631263500000|2021-09-10 08:45:00|146.02|143.82|145.96|143.76|146.32|144.12|145.84|143.64|0
1631263800000|2021-09-10 08:50:00|145.84|143.64|145.96|143.76|146.2|144|145.6|143.4|0
1631264100000|2021-09-10 08:55:00|146.08|143.88|145.95|143.75|146.08|143.88|145.83|143.63|0
1631264400000|2021-09-10 09:00:00|146.02|143.82|146.07|143.87|146.31|144.11|145.95|143.75|0
1631264700000|2021-09-10 09:05:00|146.19|143.99|146.43|144.23|146.43|144.23|146.19|143.99|0
1631265000000|2021-09-10 09:10:00|146.31|144.11|146.55|144.35|146.79|144.59|146.31|144.11|0
1631265300000|2021-09-10 09:15:00|146.67|144.47|146.91|144.71|147.03|144.83|146.43|144.23|0
1631265600000|2021-09-10 09:20:00|147.03|144.83|147.14|144.94|147.27|145.07|146.78|144.58|0
1631265900000|2021-09-10 09:25:00|147.02|144.82|147.26|145.06|147.26|145.06|146.9|144.7|0
1631266200000|2021-09-10 09:30:00|147.38|145.18|147.26|145.06|147.38|145.18|147.02|144.82|0
1631266500000|2021-09-10 09:35:00|147.14|144.94|147.38|145.18|147.5|145.3|147.14|144.94|0
1631266800000|2021-09-10 09:40:00|147.26|145.06|147.38|145.18|147.5|145.3|147.14|144.94|0
1631267100000|2021-09-10 09:45:00|147.32|145.12|147.74|145.54|147.98|145.78|147.13|144.93|0
1631267400000|2021-09-10 09:50:00|147.8|145.6|147.73|145.53|148.1|145.9|147.49|145.29|0
1631267700000|2021-09-10 09:55:00|147.8|145.6|147.97|145.77|147.97|145.77|147.73|145.53|0
1631268000000|2021-09-10 10:00:00|148.04|145.84|147.97|145.77|148.09|145.89|147.73|145.53|0
1631268300000|2021-09-10 10:05:00|147.85|145.65|147.73|145.53|147.97|145.77|147.6|145.4|0
1631268600000|2021-09-10 10:10:00|147.6|145.4|147.48|145.28|147.73|145.53|147.36|145.16|0
1631268900000|2021-09-10 10:15:00|147.6|145.4|147.36|145.16|147.6|145.4|147.3|145.1|0
1631269200000|2021-09-10 10:20:00|147.24|145.04|147.18|144.98|147.36|145.16|147.11|144.91|0
1631269500000|2021-09-10 10:25:00|147.11|144.91|147.23|145.03|147.35|145.15|147.11|144.91|0
1631269800000|2021-09-10 10:30:00|147.11|144.91|147.83|145.63|147.96|145.76|147.11|144.91|0
1631270100000|2021-09-10 10:35:00|147.71|145.51|147.59|145.39|147.71|145.51|147.35|145.15|0
1631270400000|2021-09-10 10:40:00|147.47|145.27|147.47|145.27|147.47|145.27|147.23|145.03|0
1631270700000|2021-09-10 10:45:00|147.34|145.14|147.34|145.14|147.83|145.63|147.34|145.14|0
1631271000000|2021-09-10 10:50:00|147.46|145.26|147.34|145.14|147.83|145.63|147.34|145.14|0
1631271300000|2021-09-10 10:55:00|147.22|145.02|146.85|144.65|147.34|145.14|146.73|144.53|0
1631271600000|2021-09-10 11:00:00|147.1|144.9|147.09|144.89|147.34|145.14|146.61|144.41|0
1631271900000|2021-09-10 11:05:00|146.97|144.77|146.97|144.77|147.09|144.89|146.85|144.65|0
1631272200000|2021-09-10 11:10:00|147.09|144.89|146.48|144.28|147.09|144.89|146.48|144.28|0
1631272500000|2021-09-10 11:15:00|146.61|144.41|146.24|144.04|146.61|144.41|146.18|143.98|0
1631272800000|2021-09-10 11:20:00|146.36|144.16|146.6|144.4|146.72|144.52|146.24|144.04|0
1631273100000|2021-09-10 11:25:00|146.48|144.28|146.6|144.4|146.72|144.52|146.48|144.28|0
1631273400000|2021-09-10 11:30:00|146.72|144.52|146.72|144.52|146.96|144.76|146.54|144.34|0
1631273700000|2021-09-10 11:35:00|146.59|144.39|146.95|144.75|147.2|145|146.59|144.39|0
1631274000000|2021-09-10 11:40:00|146.83|144.63|147.19|144.99|147.44|145.24|146.83|144.63|0
1631274300000|2021-09-10 11:45:00|147.07|144.87|146.95|144.75|147.19|144.99|146.83|144.63|0
1631274600000|2021-09-10 11:50:00|147.01|144.81|146.58|144.38|147.07|144.87|146.46|144.26|0
1631274900000|2021-09-10 11:55:00|146.46|144.26|146.7|144.5|146.83|144.63|146.22|144.02|0
1631275200000|2021-09-10 12:00:00|146.58|144.38|146.22|144.02|146.94|144.74|146.22|144.02|0
1631275500000|2021-09-10 12:05:00|146.1|143.9|145.86|143.66|146.22|144.02|145.86|143.66|0
1631275800000|2021-09-10 12:10:00|145.85|143.65|145.85|143.65|146.09|143.89|145.73|143.53|0
1631276100000|2021-09-10 12:15:00|145.91|143.71|147.05|144.85|147.18|144.98|145.91|143.71|0
1631276400000|2021-09-10 12:20:00|147.17|144.97|147.29|145.09|147.41|145.21|146.57|144.37|0
1631276700000|2021-09-10 12:25:00|147.05|144.85|147.53|145.33|147.53|145.33|147.05|144.85|0
1631277000000|2021-09-10 12:30:00|147.41|145.21|146.32|144.12|147.53|145.33|146.32|144.12|0
1631277300000|2021-09-10 12:35:00|146.44|144.24|146.56|144.36|146.92|144.72|146.2|144|0
1631277600000|2021-09-10 12:40:00|146.44|144.24|146.32|144.12|146.68|144.48|146.2|144|0
1631277900000|2021-09-10 12:45:00|146.56|144.36|146.92|144.72|147.04|144.84|146.32|144.12|0
1631278200000|2021-09-10 12:50:00|146.98|144.78|146.79|144.59|147.16|144.96|146.67|144.47|0
1631278500000|2021-09-10 12:55:00|146.86|144.66|146.55|144.35|146.86|144.66|146.43|144.23|0
1631278800000|2021-09-10 13:00:00|146.43|144.23|146.91|144.71|147.27|145.07|146.43|144.23|0
1631279100000|2021-09-10 13:05:00|147.03|144.83|146.91|144.71|147.03|144.83|146.67|144.47|0
1631279400000|2021-09-10 13:10:00|146.79|144.59|146.78|144.58|147.03|144.83|146.78|144.58|0
1631279700000|2021-09-10 13:15:00|146.66|144.46|146.66|144.46|146.78|144.58|146.42|144.22|0
1631280000000|2021-09-10 13:20:00|146.54|144.34|146.42|144.22|146.78|144.58|146.42|144.22|0
1631280300000|2021-09-10 13:25:00|146.54|144.34|145.21|143.01|146.54|144.34|145.09|142.89|0
1631280600000|2021-09-10 13:30:00|145.45|143.25|143.64|141.44|146.31|144.11|143.42|141.22|0
1631280900000|2021-09-10 13:35:00|143.76|141.56|145.68|143.48|146.65|144.45|143.76|141.56|0
1631281200000|2021-09-10 13:40:00|145.8|143.6|147.99|145.79|147.99|145.79|145.2|143|0
1631281500000|2021-09-10 13:45:00|148.23|146.03|150.1|147.9|150.22|148.02|146.41|144.21|0
1631281800000|2021-09-10 13:50:00|150.35|148.15|151.7|149.5|152.08|149.88|150.35|148.15|0
1631282100000|2021-09-10 13:55:00|151.83|149.63|151.08|148.88|151.83|149.63|150.1|147.9|0
1631282400000|2021-09-10 14:00:00|151.21|149.01|156.25|154.05|156.25|154.05|151.21|149.01|0
1631282700000|2021-09-10 14:05:00|156.12|153.92|155|152.8|157.06|154.86|153.65|151.45|0
1631283000000|2021-09-10 14:10:00|154.87|152.67|154.99|152.79|156.76|154.56|154.74|152.54|0
1631283300000|2021-09-10 14:15:00|155.12|152.92|155.49|153.29|155.5|153.3|153.87|151.67|0
1631283600000|2021-09-10 14:20:00|155.37|153.17|154.99|152.79|156.12|153.92|154.36|152.16|0
1631283900000|2021-09-10 14:25:00|154.86|152.66|155.24|153.04|155.36|153.16|153.86|151.66|0
1631284200000|2021-09-10 14:30:00|155.49|153.29|158.01|155.81|160.95|158.75|155.49|153.29|0
1631284500000|2021-09-10 14:35:00|158.27|156.07|160.75|158.55|161.01|158.81|157.38|155.18|0
1631284800000|2021-09-10 14:40:00|160.62|158.42|162.28|160.08|162.8|160.6|160.62|158.42|0
1631285100000|2021-09-10 14:45:00|162.48|160.28|162.28|160.08|164.08|161.88|160.88|158.68|0
1631285400000|2021-09-10 14:50:00|162.15|159.95|162.4|160.2|162.53|160.33|160.24|158.04|0
1631285700000|2021-09-10 14:55:00|163.56|161.36|161.51|159.31|165.62|163.42|160.36|158.16|0
1631286000000|2021-09-10 15:00:00|161.63|159.43|162.01|159.81|163.17|160.97|161|158.8|0
1631286300000|2021-09-10 15:05:00|161.89|159.69|162.14|159.94|164.45|162.25|161.5|159.3|0
1631286600000|2021-09-10 15:10:00|162.01|159.81|161.63|159.43|162.4|160.2|160.99|158.79|0
1631286900000|2021-09-10 15:15:00|161.75|159.55|163.67|161.47|163.8|161.6|160.86|158.66|0
1631287200000|2021-09-10 15:20:00|163.29|161.09|163.16|160.96|164.06|161.86|162.52|160.32|0
1631287500000|2021-09-10 15:25:00|162.9|160.7|165.09|162.89|165.09|162.89|161.87|159.67|0
1631287800000|2021-09-10 15:30:00|165.35|163.15|163.02|160.82|165.48|163.28|162.77|160.57|0
1631288100000|2021-09-10 15:35:00|162.77|160.57|163.79|161.59|163.79|161.59|162.25|160.05|0
1631288400000|2021-09-10 15:40:00|163.92|161.72|163.15|160.95|164.44|162.24|163.02|160.82|0
1631288700000|2021-09-10 15:45:00|163.4|161.2|165.21|163.01|165.34|163.14|162.38|160.18|0
1631289000000|2021-09-10 15:50:00|165.34|163.14|165.59|163.39|166.11|163.91|163.91|161.71|0
1631289300000|2021-09-10 15:55:00|165.72|163.52|163.01|160.81|165.72|163.52|163.01|160.81|0
1631289600000|2021-09-10 16:00:00|163.14|160.94|160.82|158.62|164.04|161.84|160.7|158.5|0
1631289900000|2021-09-10 16:05:00|160.95|158.75|157.77|155.57|160.95|158.75|157.77|155.57|0
1631290200000|2021-09-10 16:10:00|157.9|155.7|158.27|156.07|158.91|156.71|157.9|155.7|0
1631290500000|2021-09-10 16:15:00|158.15|155.95|158.14|155.94|158.15|155.95|157.14|154.94|0
1631290800000|2021-09-10 16:20:00|158.02|155.82|157.38|155.18|158.14|155.94|157.38|155.18|0
1631291100000|2021-09-10 16:25:00|157.26|155.06|157.26|155.06|157.76|155.56|157|154.8|0
1631291400000|2021-09-10 16:30:00|157.13|154.93|156.75|154.55|157.38|155.18|156.75|154.55|0
1631291700000|2021-09-10 16:35:00|156.62|154.42|154.99|152.79|156.75|154.55|154.74|152.54|0
1631292000000|2021-09-10 16:40:00|155.12|152.92|155.11|152.91|155.74|153.54|155.11|152.91|0
1631292300000|2021-09-10 16:45:00|154.99|152.79|154.99|152.79|155.24|153.04|154.74|152.54|0
1631292600000|2021-09-10 16:50:00|154.86|152.66|155.73|153.53|156.24|154.04|154.86|152.66|0
1631292900000|2021-09-10 16:55:00|155.61|153.41|155.73|153.53|155.86|153.66|155.48|153.28|0
1631293200000|2021-09-10 17:00:00|155.61|153.41|153.32|151.12|155.61|153.41|153.13|150.93|0
1631293500000|2021-09-10 17:05:00|153.38|151.18|154.69|152.49|154.94|152.74|153.32|151.12|0
1631293800000|2021-09-10 17:10:00|154.57|152.37|152.94|150.74|154.82|152.62|152.81|150.61|0
1631294100000|2021-09-10 17:15:00|153.06|150.86|153.56|151.36|153.81|151.61|152.94|150.74|0
1631294400000|2021-09-10 17:20:00|153.43|151.23|155.19|152.99|155.56|153.36|153.43|151.23|0
1631294700000|2021-09-10 17:25:00|155.06|152.86|155.81|153.61|155.81|153.61|155.06|152.86|0
1631295000000|2021-09-10 17:30:00|155.69|153.49|155.06|152.86|155.81|153.61|154.8|152.6|0
1631295300000|2021-09-10 17:35:00|154.93|152.73|153.92|151.72|155.05|152.85|153.92|151.72|0
1631295600000|2021-09-10 17:40:00|154.05|151.85|155.43|153.23|155.68|153.48|154.05|151.85|0
1631295900000|2021-09-10 17:45:00|155.55|153.35|156.69|154.49|156.82|154.62|155.55|153.35|0
1631296200000|2021-09-10 17:50:00|156.82|154.62|157.45|155.25|157.45|155.25|156.69|154.49|0
1631296500000|2021-09-10 17:55:00|157.32|155.12|156.62|154.42|157.45|155.25|156.56|154.36|0
1631296800000|2021-09-10 18:00:00|156.56|154.36|156.55|154.35|156.81|154.61|155.8|153.6|0
1631297100000|2021-09-10 18:05:00|156.43|154.23|156.93|154.73|157.31|155.11|156.3|154.1|0
1631297400000|2021-09-10 18:10:00|156.81|154.61|157.56|155.36|157.69|155.49|156.42|154.22|0
1631297700000|2021-09-10 18:15:00|157.69|155.49|158.71|156.51|158.71|156.51|157.44|155.24|0
1631298000000|2021-09-10 18:20:00|158.58|156.38|157.71|155.51|158.97|156.77|156.5|154.3|0
1631298300000|2021-09-10 18:25:00|157.83|155.63|159.23|157.03|159.23|157.03|157.32|155.12|0
1631298600000|2021-09-10 18:30:00|159.36|157.16|160.39|158.19|160.39|158.19|159.11|156.91|0
1631298900000|2021-09-10 18:35:00|160.26|158.06|160|157.8|160.52|158.32|160|157.8|0
1631299200000|2021-09-10 18:40:00|159.87|157.67|158.72|156.52|160.26|158.06|158.72|156.52|0
1631299500000|2021-09-10 18:45:00|158.84|156.64|159.74|157.54|159.74|157.54|158.71|156.51|0
1631299800000|2021-09-10 18:50:00|159.87|157.67|159.22|157.02|159.99|157.79|158.97|156.77|0
1631300100000|2021-09-10 18:55:00|159.35|157.15|160.12|157.92|160.12|157.92|158.71|156.51|0
1631300400000|2021-09-10 19:00:00|160.25|158.05|161.66|159.46|161.79|159.59|160.12|157.92|0
1631300700000|2021-09-10 19:05:00|161.53|159.33|162.44|160.24|162.57|160.37|160.24|158.04|0
1631301000000|2021-09-10 19:10:00|162.57|160.37|163.08|160.88|164.39|162.19|161.92|159.72|0
1631301300000|2021-09-10 19:15:00|162.95|160.75|165.17|162.97|166.22|164.02|161.89|159.69|0
1631301600000|2021-09-10 19:20:00|164.91|162.71|167.13|164.93|167.13|164.93|164.91|162.71|0
1631301900000|2021-09-10 19:25:00|167|164.8|167|164.8|167.26|165.06|165.82|163.62|0
1631302200000|2021-09-10 19:30:00|167.26|165.06|167.78|165.58|167.78|165.58|166.21|164.01|0
1631302500000|2021-09-10 19:35:00|167.65|165.45|169.59|167.39|170.16|167.96|167.39|165.19|0
1631302800000|2021-09-10 19:40:00|169.73|167.53|169.46|167.26|170.79|168.59|169.19|166.99|0
1631303100000|2021-09-10 19:45:00|169.59|167.39|172.51|170.31|172.51|170.31|169.46|167.26|0
1631303400000|2021-09-10 19:50:00|172.24|170.04|174.39|172.19|174.39|172.19|172.24|170.04|0
1631303700000|2021-09-10 19:55:00|174.25|172.05|176.39|174.19|177.34|175.14|173.42|171.22|0
1631304000000|2021-09-10 20:00:00|176.26|174.06|174.91|172.71|177.07|174.87|174.51|172.31|0
1631304300000|2021-09-10 20:05:00|174.65|172.45|175.31|173.11|175.72|173.52|174.38|172.18|0
1631304600000|2021-09-10 20:10:00|175.18|172.98|174.91|172.71|175.31|173.11|174.64|172.44|0
1631516700000|2021-09-13 07:05:00|162.76|160.56|163.6|161.4|163.99|161.79|162.43|160.23|0
1631517000000|2021-09-13 07:10:00|163.53|161.33|163.2|161|163.86|161.66|162.69|160.49|0
1631517300000|2021-09-13 07:15:00|163.07|160.87|164.05|161.85|164.18|161.98|162.43|160.23|0
1631517600000|2021-09-13 07:20:00|163.98|161.78|163.2|161|164.11|161.91|162.75|160.55|0
1631517900000|2021-09-13 07:25:00|163.07|160.87|163.33|161.13|163.46|161.26|162.42|160.22|0
1631518200000|2021-09-13 07:30:00|163.07|160.87|162.55|160.35|163.2|161|162.42|160.22|0
1631518500000|2021-09-13 07:35:00|162.42|160.22|162.28|160.08|162.8|160.6|162.15|159.95|0
1631518800000|2021-09-13 07:40:00|162.22|160.02|162.93|160.73|162.93|160.73|161.9|159.7|0
1631519100000|2021-09-13 07:45:00|162.8|160.6|163.06|160.86|163.32|161.12|162.15|159.95|0
1631519400000|2021-09-13 07:50:00|162.93|160.73|163.18|160.98|163.18|160.98|162.54|160.34|0
1631519700000|2021-09-13 07:55:00|163.12|160.92|163.83|161.63|163.96|161.76|162.92|160.72|0
1631520000000|2021-09-13 08:00:00|163.7|161.5|163.25|161.05|163.7|161.5|162.53|160.33|0
1631520300000|2021-09-13 08:05:00|163.18|160.98|162.46|160.26|163.18|160.98|161.75|159.55|0
1631520600000|2021-09-13 08:10:00|162.53|160.33|162.39|160.19|162.53|160.33|161.75|159.55|0
1631520900000|2021-09-13 08:15:00|162.33|160.13|161.75|159.55|162.39|160.19|161.62|159.42|0
1631521200000|2021-09-13 08:20:00|161.81|159.61|162.26|160.06|162.26|160.06|161.74|159.54|0
1631521500000|2021-09-13 08:25:00|162.33|160.13|162|159.8|162.39|160.19|161.87|159.67|0
1631521800000|2021-09-13 08:30:00|161.87|159.67|162.77|160.57|162.77|160.57|161.74|159.54|0
1631522100000|2021-09-13 08:35:00|162.64|160.44|163.29|161.09|163.42|161.22|162.64|160.44|0
1631522400000|2021-09-13 08:40:00|163.16|160.96|163.16|160.96|163.29|161.09|162.9|160.7|0
1631522700000|2021-09-13 08:45:00|163.29|161.09|163.54|161.34|164.07|161.87|163.03|160.83|0
1631523000000|2021-09-13 08:50:00|163.67|161.47|163.67|161.47|163.8|161.6|163.48|161.28|0
1631523300000|2021-09-13 08:55:00|163.54|161.34|163.28|161.08|163.8|161.6|163.15|160.95|0
1631523600000|2021-09-13 09:00:00|163.22|161.02|163.41|161.21|163.41|161.21|162.89|160.69|0
1631523900000|2021-09-13 09:05:00|163.34|161.14|163.4|161.2|163.53|161.33|163.15|160.95|0
1631524200000|2021-09-13 09:10:00|163.53|161.33|162.49|160.29|163.79|161.59|162.36|160.16|0
1631524500000|2021-09-13 09:15:00|162.56|160.36|162.49|160.29|162.62|160.42|161.97|159.77|0
1631524800000|2021-09-13 09:20:00|162.36|160.16|161.84|159.64|162.36|160.16|161.45|159.25|0
1631525100000|2021-09-13 09:25:00|161.71|159.51|161.77|159.57|162.23|160.03|161.58|159.38|0
1631525400000|2021-09-13 09:30:00|161.7|159.5|162.35|160.15|162.35|160.15|161.57|159.37|0
1631525700000|2021-09-13 09:35:00|162.22|160.02|161.83|159.63|162.35|160.15|161.83|159.63|0
1631526000000|2021-09-13 09:40:00|161.7|159.5|161.57|159.37|162.09|159.89|161.44|159.24|0
1631526300000|2021-09-13 09:45:00|161.44|159.24|161.69|159.49|161.83|159.63|161.44|159.24|0
1631526600000|2021-09-13 09:50:00|161.56|159.36|161.56|159.36|161.82|159.62|161.43|159.23|0
1631526900000|2021-09-13 09:55:00|161.43|159.23|161.43|159.23|161.56|159.36|161.3|159.1|0
1631527200000|2021-09-13 10:00:00|161.5|159.3|161.17|158.97|161.56|159.36|161.04|158.84|0
1631527500000|2021-09-13 10:05:00|161.11|158.91|160.52|158.32|161.36|159.16|160.13|157.93|0
1631527800000|2021-09-13 10:10:00|160.46|158.26|160.52|158.32|160.9|158.7|160.26|158.06|0
1631528100000|2021-09-13 10:15:00|160.65|158.45|160.13|157.93|160.65|158.45|160|157.8|0
1631528400000|2021-09-13 10:20:00|160|157.8|159.87|157.67|160.13|157.93|159.74|157.54|0
1631529000000|2021-09-13 10:30:00|158.84|156.64|158.2|156|159.09|156.89|158.2|156|0
1631529300000|2021-09-13 10:35:00|158.07|155.87|158.32|156.12|158.71|156.51|157.68|155.48|0
1631529600000|2021-09-13 10:40:00|158.19|155.99|157.68|155.48|158.19|155.99|157.55|155.35|0
1631529900000|2021-09-13 10:45:00|157.55|155.35|157.93|155.73|157.93|155.73|157.55|155.35|0
1631530200000|2021-09-13 10:50:00|157.8|155.6|158.19|155.99|158.57|156.37|157.8|155.6|0
1631530500000|2021-09-13 10:55:00|158.31|156.11|158.18|155.98|158.31|156.11|158.06|155.86|0
1631530800000|2021-09-13 11:00:00|158.31|156.11|158.44|156.24|158.69|156.49|158.06|155.86|0
1631531100000|2021-09-13 11:05:00|158.31|156.11|158.69|156.49|158.82|156.62|158.18|155.98|0
1631531400000|2021-09-13 11:10:00|158.82|156.62|159.07|156.87|159.2|157|158.56|156.36|0
1631531700000|2021-09-13 11:15:00|158.94|156.74|159.2|157|159.2|157|158.3|156.1|0
1631532000000|2021-09-13 11:20:00|159.07|156.87|159.19|156.99|159.71|157.51|158.55|156.35|0
1631532300000|2021-09-13 11:25:00|159.32|157.12|159.58|157.38|159.58|157.38|159.19|156.99|0
1631532600000|2021-09-13 11:30:00|159.7|157.5|160.09|157.89|160.35|158.15|159.32|157.12|0
1631532900000|2021-09-13 11:35:00|160.22|158.02|159.96|157.76|160.22|158.02|159.83|157.63|0
1631533200000|2021-09-13 11:40:00|159.83|157.63|159.95|157.75|160.09|157.89|159.83|157.63|0
1631533500000|2021-09-13 11:45:00|159.83|157.63|159.82|157.62|159.95|157.75|159.7|157.5|0
1631533800000|2021-09-13 11:50:00|159.95|157.75|159.56|157.36|159.95|157.75|159.31|157.11|0
1631534100000|2021-09-13 11:55:00|159.69|157.49|159.18|156.98|159.69|157.49|159.18|156.98|0
1631534400000|2021-09-13 12:00:00|159.3|157.1|158.79|156.59|159.69|157.49|158.66|156.46|0
1631534700000|2021-09-13 12:05:00|158.66|156.46|158.53|156.33|158.66|156.46|158.27|156.07|0
1631535000000|2021-09-13 12:10:00|158.4|156.2|158.14|155.94|158.53|156.33|158.14|155.94|0
1631535300000|2021-09-13 12:15:00|158.02|155.82|158.4|156.2|158.78|156.58|157.89|155.69|0
1631535600000|2021-09-13 12:20:00|158.52|156.32|158.65|156.45|158.78|156.58|158.52|156.32|0
1631535900000|2021-09-13 12:25:00|158.78|156.58|158.26|156.06|159.03|156.83|158.26|156.06|0
1631536200000|2021-09-13 12:30:00|158.14|155.94|158.64|156.44|158.64|156.44|157.75|155.55|0
1631536500000|2021-09-13 12:35:00|158.77|156.57|159.03|156.83|159.28|157.08|158.39|156.19|0
1631536800000|2021-09-13 12:40:00|158.9|156.7|157.62|155.42|159.15|156.95|157.49|155.29|0
1631537100000|2021-09-13 12:45:00|157.87|155.67|156.85|154.65|157.87|155.67|156.85|154.65|0
1631537400000|2021-09-13 12:50:00|156.72|154.52|156.06|153.86|157.1|154.9|155.94|153.74|0
1631537700000|2021-09-13 12:55:00|156.19|153.99|155.81|153.61|156.19|153.99|155.68|153.48|0
1631538000000|2021-09-13 13:00:00|155.68|153.48|155.3|153.1|156.06|153.86|155.3|153.1|0
1631538300000|2021-09-13 13:05:00|155.36|153.16|154.79|152.59|155.42|153.22|154.66|152.46|0
1631538600000|2021-09-13 13:10:00|154.91|152.71|155.67|153.47|155.67|153.47|154.53|152.33|0
1631538900000|2021-09-13 13:15:00|155.55|153.35|156.31|154.11|156.94|154.74|155.16|152.96|0
1631539200000|2021-09-13 13:20:00|156.43|154.23|154.53|152.33|156.43|154.23|154.4|152.2|0
1631539500000|2021-09-13 13:25:00|154.65|152.45|154.4|152.2|154.91|152.71|153.89|151.69|0
1631539800000|2021-09-13 13:30:00|154.15|151.95|156.55|154.35|156.68|154.48|153.26|151.06|0
1631540100000|2021-09-13 13:35:00|156.3|154.1|160.03|157.83|160.03|157.83|155.13|152.93|0
1631540400000|2021-09-13 13:40:00|159.9|157.7|162.49|160.29|163.67|161.47|159.13|156.93|0
1631540700000|2021-09-13 13:45:00|162.75|160.55|163.16|160.96|164.59|162.39|161.35|159.15|0
1631541000000|2021-09-13 13:50:00|163.29|161.09|160.17|157.97|163.29|161.09|158.37|156.17|0
1631541300000|2021-09-13 13:55:00|160.3|158.1|162.37|160.17|162.5|160.3|159.78|157.58|0
1631541600000|2021-09-13 14:00:00|162.63|160.43|166.84|164.64|167.38|165.18|161.2|159|0
1631541900000|2021-09-13 14:05:00|167.64|165.44|168.3|166.1|169.78|167.58|167.37|165.17|0
1631542200000|2021-09-13 14:10:00|168.57|166.37|171.17|168.97|172.11|169.91|167.29|165.09|0
1631542500000|2021-09-13 14:15:00|171.5|169.3|171.83|169.63|173.25|171.05|170.36|168.16|0
1631542800000|2021-09-13 14:20:00|171.43|169.23|172.1|169.9|172.77|170.57|169.03|166.83|0
1631543100000|2021-09-13 14:25:00|171.97|169.77|170.22|168.02|172.77|170.57|170.09|167.89|0
1631543400000|2021-09-13 14:30:00|170.49|168.29|171.02|168.82|172.77|170.57|169.16|166.96|0
1631543700000|2021-09-13 14:35:00|171.69|169.49|167.58|165.38|172.23|170.03|166.66|164.46|0
1631544000000|2021-09-13 14:40:00|167.45|165.25|168.78|166.58|169.31|167.11|166.26|164.06|0
1631544300000|2021-09-13 14:45:00|168.64|166.44|165.74|163.54|168.64|166.44|163.89|161.69|0
1631544600000|2021-09-13 14:50:00|165.61|163.41|166.13|163.93|166.27|164.07|164.82|162.62|0
1631544900000|2021-09-13 14:55:00|166|163.8|166.13|163.93|166.4|164.2|164.95|162.75|0
1631545200000|2021-09-13 15:00:00|165.87|163.67|167.05|164.85|167.32|165.12|165.34|163.14|0
1631545500000|2021-09-13 15:05:00|166.66|164.46|167.32|165.12|167.58|165.38|165.34|163.14|0
1631545800000|2021-09-13 15:10:00|167.71|165.51|173.21|171.01|173.96|171.76|167.58|165.38|0
1631546100000|2021-09-13 15:15:00|173.34|171.14|173.61|171.41|175.79|173.59|173.2|171|0
1631546400000|2021-09-13 15:20:00|173.75|171.55|171.97|169.77|174.54|172.34|171.08|168.88|0
1631546700000|2021-09-13 15:25:00|171.57|169.37|170.06|167.86|172.78|170.58|169.52|167.32|0
1631547000000|2021-09-13 15:30:00|169.66|167.46|168.31|166.11|170.11|167.91|168.05|165.85|0
1631547300000|2021-09-13 15:35:00|168.44|166.24|168.3|166.1|170.85|168.65|167.77|165.57|0
1631547600000|2021-09-13 15:40:00|168.44|166.24|170.58|168.38|170.71|168.51|168.17|165.97|0
1631547900000|2021-09-13 15:45:00|170.71|168.51|171.25|169.05|171.39|169.19|167.77|165.57|0
1631548200000|2021-09-13 15:50:00|171.12|168.92|171.38|169.18|172.2|170|170.44|168.24|0
1631548500000|2021-09-13 15:55:00|171.25|169.05|172.19|169.99|172.73|170.53|170.04|167.84|0
1631548800000|2021-09-13 16:00:00|172.06|169.86|173.14|170.94|173.82|171.62|171.92|169.72|0
1631549100000|2021-09-13 16:05:00|173|170.8|173.14|170.94|173.68|171.48|171.78|169.58|0
1631549400000|2021-09-13 16:10:00|173.27|171.07|169.62|167.42|173.27|171.07|169.22|167.02|0
1631549700000|2021-09-13 16:15:00|169.76|167.56|170.7|168.5|171.51|169.31|169.22|167.02|0
1631550000000|2021-09-13 16:20:00|170.56|168.36|168.41|166.21|171.23|169.03|168.01|165.81|0
1631550300000|2021-09-13 16:25:00|168.55|166.35|169.88|167.68|170.02|167.82|168.28|166.08|0
1631550600000|2021-09-13 16:30:00|170.02|167.82|169.75|167.55|170.15|167.95|168.54|166.34|0
1631550900000|2021-09-13 16:35:00|169.61|167.41|169.88|167.68|170.02|167.82|168.54|166.34|0
1631551200000|2021-09-13 16:40:00|169.74|167.54|171.63|169.43|172.31|170.11|169.74|167.54|0
1631551500000|2021-09-13 16:45:00|171.76|169.56|170.95|168.75|172.3|170.1|170.28|168.08|0
1631551800000|2021-09-13 16:50:00|170.82|168.62|170.14|167.94|170.82|168.62|169.6|167.4|0
1631552100000|2021-09-13 16:55:00|170.27|168.07|168.66|166.46|170.27|168.07|168.13|165.93|0
1631552400000|2021-09-13 17:00:00|168.53|166.33|169.6|167.4|169.6|167.4|167.73|165.53|0
1631552700000|2021-09-13 17:05:00|169.33|167.13|168.52|166.32|169.6|167.4|166.93|164.73|0
1631553000000|2021-09-13 17:10:00|168.39|166.19|169.59|167.39|169.73|167.53|168.39|166.19|0
1631553300000|2021-09-13 17:15:00|169.73|167.53|170.53|168.33|171.2|169|169.46|167.26|0
1631553600000|2021-09-13 17:20:00|170.66|168.46|170.8|168.6|171.34|169.14|169.99|167.79|0
1631553900000|2021-09-13 17:25:00|170.93|168.73|172.69|170.49|173.37|171.17|170.66|168.46|0
1631554200000|2021-09-13 17:30:00|172.82|170.62|174.05|171.85|174.18|171.98|172.28|170.08|0
1631554500000|2021-09-13 17:35:00|173.91|171.71|173.91|171.71|174.05|171.85|172.96|170.76|0
1631554800000|2021-09-13 17:40:00|173.77|171.57|174.72|172.52|174.86|172.66|173.22|171.02|0
1631555100000|2021-09-13 17:45:00|174.66|172.46|173.9|171.7|175.13|172.93|173.49|171.29|0
1631555400000|2021-09-13 17:50:00|174.04|171.84|177.34|175.14|177.34|175.14|172.73|170.53|0
1631555700000|2021-09-13 17:55:00|177.2|175|176.65|174.45|177.75|175.55|176.52|174.32|0
1631556000000|2021-09-13 18:00:00|176.79|174.59|175.56|173.36|176.86|174.66|174.61|172.41|0
1631556300000|2021-09-13 18:05:00|175.7|173.5|176.1|173.9|176.24|174.04|175.15|172.95|0
1631556600000|2021-09-13 18:10:00|176.38|174.18|178.98|176.78|179.11|176.91|176.38|174.18|0
1631556900000|2021-09-13 18:15:00|178.84|176.64|178.15|175.95|180.22|178.02|178.01|175.81|0
1631557200000|2021-09-13 18:20:00|177.87|175.67|179.11|176.91|179.39|177.19|177.87|175.67|0
1631557500000|2021-09-13 18:25:00|179.25|177.05|179.38|177.18|179.93|177.73|178.14|175.94|0
1631557800000|2021-09-13 18:30:00|179.24|177.04|179.79|177.59|180.21|178.01|178.55|176.35|0
1631558100000|2021-09-13 18:35:00|179.93|177.73|180.62|178.42|181.04|178.84|179.79|177.59|0
1631558400000|2021-09-13 18:40:00|180.76|178.56|178.14|175.94|180.76|178.56|177.86|175.66|0
1631558700000|2021-09-13 18:45:00|177.86|175.66|176.63|174.43|179.1|176.9|176.22|174.02|0
1631559000000|2021-09-13 18:50:00|176.76|174.56|178.4|176.2|178.4|176.2|176.49|174.29|0
1631559300000|2021-09-13 18:55:00|178.68|176.48|176.9|174.7|178.68|176.48|176.76|174.56|0
1631559600000|2021-09-13 19:00:00|177.31|175.11|180.74|178.54|181.02|178.82|177.31|175.11|0
1631559900000|2021-09-13 19:05:00|180.88|178.68|178.12|175.92|181.02|178.82|176.62|174.42|0
1631560200000|2021-09-13 19:10:00|177.44|175.24|174.98|172.78|177.44|175.24|174.17|171.97|0
1631560500000|2021-09-13 19:15:00|175.39|173.19|174.17|171.97|176.07|173.87|173.36|171.16|0
1631560800000|2021-09-13 19:20:00|174.3|172.1|172.95|170.75|175.52|173.32|172.55|170.35|0
1631561100000|2021-09-13 19:25:00|173.08|170.88|170.93|168.73|173.89|171.69|170.67|168.47|0
1631561400000|2021-09-13 19:30:00|170.8|168.6|170.4|168.2|172.01|169.81|169.73|167.53|0
1631561700000|2021-09-13 19:35:00|170.26|168.06|170.93|168.73|171.47|169.27|170.26|168.06|0
1631562000000|2021-09-13 19:40:00|171.4|169.2|172.94|170.74|173.07|170.87|171.06|168.86|0
1631562300000|2021-09-13 19:45:00|172.67|170.47|173.21|171.01|173.88|171.68|171.59|169.39|0
1631562600000|2021-09-13 19:50:00|172.53|170.33|167.98|165.78|172.8|170.6|167.31|165.11|0
1631562900000|2021-09-13 19:55:00|168.11|165.91|165.98|163.78|168.11|165.91|165.85|163.65|0
1631563200000|2021-09-13 20:00:00|166.12|163.92|163.66|161.46|166.37|164.17|163.66|161.46|0
1631563500000|2021-09-13 20:05:00|163.53|161.33|163.65|161.45|163.92|161.72|163.53|161.33|0
1631563800000|2021-09-13 20:10:00|163.52|161.32|163.26|161.06|163.65|161.45|163.13|160.93|0
1631564100000|2021-09-13 20:15:00|162.93|160.33|162.93|160.33|163.46|160.86|162.67|160.07|0
1631564400000|2021-09-13 20:20:00|162.87|160.27|162.93|160.33|162.93|160.33|162.8|160.2|0
1631564700000|2021-09-13 20:25:00|162.8|160.2|162.67|160.07|162.8|160.2|162.54|159.94|0
1631565000000|2021-09-13 20:30:00|162.54|159.94|162.01|159.41|162.54|159.94|161.75|159.15|0
1631565300000|2021-09-13 20:35:00|162.14|159.54|161.88|159.28|162.14|159.54|161.88|159.28|0
1631565900000|2021-09-13 20:45:00|161.75|159.15|161.87|159.27|161.88|159.28|161.74|159.14|0
1631566200000|2021-09-13 20:50:00|161.74|159.14|161.87|159.27|161.87|159.27|161.74|159.14|0
1631566500000|2021-09-13 20:55:00|162|159.4|161.94|159.34|162.46|159.86|161.94|159.34|0
1631566800000|2021-09-13 21:00:00|162.17|159.57|162.28|159.68|162.36|159.76|162.17|159.57|0
1631567100000|2021-09-13 21:05:00|162.32|159.72|162.3|159.7|162.32|159.72|162.26|159.66|0
1631567400000|2021-09-13 21:10:00|162.26|159.66|162.22|159.62|162.28|159.68|162.22|159.62|0
1631567700000|2021-09-13 21:15:00|162.32|159.72|162.27|159.67|162.36|159.76|162.22|159.62|0
1631568000000|2021-09-13 21:20:00|162.3|159.7|162.33|159.73|162.39|159.79|162.29|159.69|0
1631568300000|2021-09-13 21:25:00|162.31|159.71|162.35|159.75|162.39|159.79|162.27|159.67|0
1631568600000|2021-09-13 21:30:00|162.27|159.67|162.38|159.78|162.38|159.78|162.27|159.67|0
1631568900000|2021-09-13 21:35:00|162.42|159.82|162.42|159.82|162.46|159.86|162.4|159.8|0
1631569200000|2021-09-13 21:40:00|162.41|159.81|162.36|159.76|162.43|159.83|162.3|159.7|0
1631569500000|2021-09-13 21:45:00|162.35|159.75|162.3|159.7|162.35|159.75|162.17|159.57|0
1631569800000|2021-09-13 21:50:00|162.26|159.66|162.31|159.71|162.34|159.74|162.24|159.64|0
1631570100000|2021-09-13 21:55:00|162.33|159.73|162.4|159.8|162.43|159.83|162.31|159.71|0
1631570400000|2021-09-13 22:00:00|162.69|160.09|163.27|160.67|163.4|160.8|162.3|159.7|0
1631570700000|2021-09-13 22:05:00|163.14|160.54|163.27|160.67|163.4|160.8|163.14|160.54|0
1631571000000|2021-09-13 22:10:00|163.14|160.54|163.4|160.8|163.46|160.86|163.14|160.54|0
1631571300000|2021-09-13 22:15:00|163.39|160.79|162.74|160.14|163.53|160.93|162.74|160.14|0
1631571600000|2021-09-13 22:20:00|162.61|160.01|161.69|159.09|162.61|160.01|161.69|159.09|0
1631571900000|2021-09-13 22:25:00|161.56|158.96|161.82|159.22|161.95|159.35|161.56|158.96|0
1631572200000|2021-09-13 22:30:00|161.69|159.09|161.69|159.09|161.69|159.09|161.43|158.83|0
1631572500000|2021-09-13 22:35:00|161.82|159.22|161.3|158.7|161.82|159.22|161.17|158.57|0
1631572800000|2021-09-13 22:40:00|161.36|158.76|161.68|159.08|161.75|159.15|161.3|158.7|0
1631573100000|2021-09-13 22:45:00|161.55|158.95|161.42|158.82|161.55|158.95|161.29|158.69|0
1631573400000|2021-09-13 22:50:00|161.29|158.69|161.29|158.69|161.29|158.69|160.9|158.3|0
1631573700000|2021-09-13 22:55:00|161.42|158.82|161.68|159.08|161.81|159.21|161.29|158.69|0
1631574000000|2021-09-13 23:00:00|161.55|158.95|161.67|159.07|161.67|159.07|161.15|158.55|0
1631574300000|2021-09-13 23:05:00|161.8|159.2|161.8|159.2|162.06|159.46|161.54|158.94|0
1631574600000|2021-09-13 23:10:00|161.93|159.33|162.58|159.98|162.71|160.11|161.93|159.33|0
1631574900000|2021-09-13 23:15:00|162.45|159.85|162.71|160.11|162.71|160.11|162.45|159.85|0
1631575200000|2021-09-13 23:20:00|162.84|160.24|162.7|160.1|162.84|160.24|162.7|160.1|0
1631575500000|2021-09-13 23:25:00|162.57|159.97|162.31|159.71|162.57|159.97|162.18|159.58|0
1631575800000|2021-09-13 23:30:00|162.44|159.84|162.18|159.58|162.57|159.97|162.18|159.58|0
1631576100000|2021-09-13 23:35:00|162.31|159.71|162.7|160.1|162.83|160.23|162.31|159.71|0
1631576400000|2021-09-13 23:40:00|162.57|159.97|162.82|160.22|162.83|160.23|162.56|159.96|0
1631576700000|2021-09-13 23:45:00|162.69|160.09|162.43|159.83|162.82|160.22|162.43|159.83|0
1631577000000|2021-09-13 23:50:00|162.56|159.96|162.04|159.44|162.69|160.09|161.91|159.31|0
1631577300000|2021-09-13 23:55:00|161.91|159.31|162.16|159.56|162.3|159.7|161.91|159.31|0
1631577600000|2021-09-14 00:00:00|162.43|159.83|162.29|159.69|163.21|160.61|161.77|159.17|0
1631577900000|2021-09-14 00:05:00|162.42|159.82|163.07|160.47|163.47|160.87|162.16|159.56|0
1631578200000|2021-09-14 00:10:00|162.94|160.34|163.59|160.99|163.73|161.13|162.94|160.34|0
1631578500000|2021-09-14 00:15:00|163.73|161.13|163.33|160.73|163.99|161.39|163.33|160.73|0
1631578800000|2021-09-14 00:20:00|163.46|160.86|163.59|160.99|163.85|161.25|163.2|160.6|0
1631579100000|2021-09-14 00:25:00|163.72|161.12|163.19|160.59|163.72|161.12|162.93|160.33|0
1631579400000|2021-09-14 00:30:00|163.06|160.46|162.93|160.33|163.19|160.59|162.54|159.94|0
1631579700000|2021-09-14 00:35:00|162.8|160.2|161.88|159.28|162.8|160.2|161.75|159.15|0
1631580000000|2021-09-14 00:40:00|161.75|159.15|162.27|159.67|162.27|159.67|161.62|159.02|0
1631580300000|2021-09-14 00:45:00|162.4|159.8|162.01|159.41|162.4|159.8|162.01|159.41|0
1631580600000|2021-09-14 00:50:00|162.14|159.54|162.53|159.93|162.66|160.06|162.14|159.54|0
1631580900000|2021-09-14 00:55:00|162.4|159.8|162.13|159.53|162.4|159.8|162|159.4|0
1631581200000|2021-09-14 01:00:00|162|159.4|161.74|159.14|162.13|159.53|161.35|158.75|0
1631581500000|2021-09-14 01:05:00|161.87|159.27|162|159.4|162.26|159.66|161.61|159.01|0
1631581800000|2021-09-14 01:10:00|161.87|159.27|162.13|159.53|162.13|159.53|161.48|158.88|0
1631582100000|2021-09-14 01:15:00|161.99|159.39|161.34|158.74|162.13|159.53|161.08|158.48|0
1631582400000|2021-09-14 01:20:00|161.47|158.87|160.82|158.22|161.47|158.87|160.82|158.22|0
1631582700000|2021-09-14 01:25:00|160.69|158.09|160.43|157.83|160.69|158.09|160.3|157.7|0
1631583000000|2021-09-14 01:30:00|160.17|157.57|160.17|157.57|160.82|158.22|159.65|157.05|0
1631583300000|2021-09-14 01:35:00|160.3|157.7|159.78|157.18|160.43|157.83|159.52|156.92|0
1631583600000|2021-09-14 01:40:00|159.91|157.31|160.68|158.08|160.68|158.08|159.91|157.31|0
1631583900000|2021-09-14 01:45:00|160.55|157.95|160.94|158.34|161.07|158.47|160.29|157.69|0
1631584200000|2021-09-14 01:50:00|161.07|158.47|160.55|157.95|161.33|158.73|160.42|157.82|0
1631584500000|2021-09-14 01:55:00|160.42|157.82|160.54|157.94|160.93|158.33|160.28|157.68|0
1631584800000|2021-09-14 02:00:00|160.41|157.81|159.89|157.29|160.8|158.2|159.89|157.29|0
1631585100000|2021-09-14 02:05:00|160.02|157.42|159.89|157.29|160.41|157.81|159.76|157.16|0
1631585400000|2021-09-14 02:10:00|160.02|157.42|160.92|158.32|161.05|158.45|160.02|157.42|0
1631585700000|2021-09-14 02:15:00|160.79|158.19|160.27|157.67|161.18|158.58|160.27|157.67|0
1631586000000|2021-09-14 02:20:00|160.4|157.8|160.79|158.19|160.79|158.19|159.76|157.16|0
1631586300000|2021-09-14 02:25:00|160.66|158.06|161.7|159.1|161.96|159.36|160.53|157.93|0
1631586600000|2021-09-14 02:30:00|161.57|158.97|162.21|159.61|162.74|160.14|161.44|158.84|0
1631586900000|2021-09-14 02:35:00|162.08|159.48|161.95|159.35|162.34|159.74|161.95|159.35|0
1631587200000|2021-09-14 02:40:00|162.08|159.48|161.56|158.96|162.08|159.48|161.43|158.83|0
1631587500000|2021-09-14 02:45:00|161.69|159.09|161.68|159.08|161.82|159.22|161.42|158.82|0
1631587800000|2021-09-14 02:50:00|161.55|158.95|161.55|158.95|161.68|159.08|161.42|158.82|0
1631588100000|2021-09-14 02:55:00|161.68|159.08|162.2|159.6|162.33|159.73|161.42|158.82|0
1631588400000|2021-09-14 03:00:00|162.07|159.47|162.46|159.86|162.72|160.12|162.07|159.47|0
1631588700000|2021-09-14 03:05:00|162.59|159.99|162.2|159.6|162.59|159.99|161.8|159.2|0
1631589000000|2021-09-14 03:10:00|162.33|159.73|162.19|159.59|162.46|159.86|162.06|159.46|0
1631589300000|2021-09-14 03:15:00|162.06|159.46|162.06|159.46|162.45|159.85|161.93|159.33|0
1631589600000|2021-09-14 03:20:00|161.93|159.33|161.67|159.07|162.19|159.59|161.67|159.07|0
1631589900000|2021-09-14 03:25:00|161.8|159.2|161.53|158.93|161.8|159.2|161.4|158.8|0
1631590200000|2021-09-14 03:30:00|161.4|158.8|161.79|159.19|162.05|159.45|161.4|158.8|0
1631590500000|2021-09-14 03:35:00|161.66|159.06|161.27|158.67|161.66|159.06|161.14|158.54|0
1631590800000|2021-09-14 03:40:00|161.14|158.54|161.27|158.67|161.4|158.8|160.88|158.28|0
1631591100000|2021-09-14 03:45:00|161.14|158.54|161.13|158.53|161.27|158.67|161|158.4|0
1631591400000|2021-09-14 03:50:00|161.26|158.66|161.13|158.53|161.39|158.79|161.13|158.53|0
1631591700000|2021-09-14 03:55:00|161.26|158.66|161|158.4|161.26|158.66|160.74|158.14|0
1631592000000|2021-09-14 04:00:00|161.13|158.53|161.26|158.66|161.26|158.66|161|158.4|0
1631592300000|2021-09-14 04:05:00|161.25|158.65|161.64|159.04|161.64|159.04|161.25|158.65|0
1631592600000|2021-09-14 04:10:00|161.51|158.91|161.77|159.17|162.03|159.43|161.38|158.78|0
1631592900000|2021-09-14 04:15:00|161.64|159.04|161.64|159.04|161.77|159.17|161.64|159.04|0
1631593200000|2021-09-14 04:20:00|161.77|159.17|161.63|159.03|161.77|159.17|161.63|159.03|0
1631593500000|2021-09-14 04:25:00|161.76|159.16|161.37|158.77|161.76|159.16|161.37|158.77|0
1631593800000|2021-09-14 04:30:00|161.24|158.64|161.11|158.51|161.5|158.9|161.11|158.51|0
1631594100000|2021-09-14 04:35:00|160.98|158.38|160.98|158.38|161.11|158.51|160.72|158.12|0
1631594400000|2021-09-14 04:40:00|161.11|158.51|161.1|158.5|161.37|158.77|160.97|158.37|0
1631594700000|2021-09-14 04:45:00|161.23|158.63|161.36|158.76|161.49|158.89|161.1|158.5|0
1631595000000|2021-09-14 04:50:00|161.23|158.63|161.1|158.5|161.49|158.89|161.1|158.5|0
1631595300000|2021-09-14 04:55:00|161.23|158.63|161.23|158.63|161.23|158.63|160.97|158.37|0
1631595600000|2021-09-14 05:00:00|161.49|158.89|160.58|157.98|161.49|158.89|160.32|157.72|0
1631595900000|2021-09-14 05:05:00|160.7|158.1|161.22|158.62|161.35|158.75|160.7|158.1|0
1631596200000|2021-09-14 05:10:00|161.09|158.49|160.96|158.36|161.61|159.01|160.96|158.36|0
1631596500000|2021-09-14 05:15:00|161.09|158.49|161.74|159.14|161.74|159.14|160.83|158.23|0
1631596800000|2021-09-14 05:20:00|161.61|159.01|160.31|157.71|161.61|159.01|160.18|157.58|0
1631597100000|2021-09-14 05:25:00|160.18|157.58|160.17|157.57|160.31|157.71|159.79|157.19|0
1631597400000|2021-09-14 05:30:00|160.04|157.44|161.08|158.48|161.34|158.74|160.04|157.44|0
1631597700000|2021-09-14 05:35:00|160.95|158.35|160.56|157.96|160.95|158.35|160.56|157.96|0
1631598000000|2021-09-14 05:40:00|160.69|158.09|161.33|158.73|161.85|159.25|160.56|157.96|0
1631598300000|2021-09-14 05:45:00|161.46|158.86|160.68|158.08|161.46|158.86|160.68|158.08|0
1631598600000|2021-09-14 05:50:00|160.81|158.21|161.33|158.73|161.46|158.86|160.68|158.08|0
1631598900000|2021-09-14 05:55:00|161.46|158.86|161.59|158.99|161.59|158.99|161.2|158.6|0
1631599200000|2021-09-14 06:00:00|161.85|159.25|163.73|161.13|163.73|161.13|161.32|158.72|0
1631599500000|2021-09-14 06:05:00|163.6|161|163.21|160.61|163.99|161.39|162.94|160.34|0
1631599800000|2021-09-14 06:10:00|163.34|160.74|164.25|161.65|164.38|161.78|163.34|160.74|0
1631600100000|2021-09-14 06:15:00|164.38|161.78|163.46|160.86|164.38|161.78|163.2|160.6|0
1631600400000|2021-09-14 06:20:00|163.33|160.73|162.41|159.81|163.59|160.99|162.28|159.68|0
1631600700000|2021-09-14 06:25:00|162.55|159.95|162.54|159.94|163.07|160.47|162.41|159.81|0
1631601000000|2021-09-14 06:30:00|162.61|160.01|163.19|160.59|163.32|160.72|162.54|159.94|0
1631601300000|2021-09-14 06:35:00|163.06|160.46|164.5|161.9|164.5|161.9|163.06|160.46|0
1631601600000|2021-09-14 06:40:00|164.76|162.16|165.16|162.56|165.29|162.69|164.5|161.9|0
1631601900000|2021-09-14 06:45:00|165.02|162.42|164.63|162.03|165.02|162.42|164.1|161.5|0
1631602200000|2021-09-14 06:50:00|164.76|162.16|165.28|162.68|165.42|162.82|164.63|162.03|0
1631602500000|2021-09-14 06:55:00|165.41|162.81|166.34|163.74|166.34|163.74|165.41|162.81|0
1631602800000|2021-09-14 07:00:00|166.07|163.47|165.81|163.21|166.86|164.26|165.02|162.42|0
1631603100000|2021-09-14 07:05:00|165.74|163.54|164.42|162.22|165.87|163.67|164.42|162.22|0
1631603400000|2021-09-14 07:10:00|164.28|162.08|167.19|164.99|167.19|164.99|164.02|161.82|0
1631603700000|2021-09-14 07:15:00|167.26|165.06|165.99|163.79|167.86|165.66|165.99|163.79|0
1631604000000|2021-09-14 07:20:00|165.86|163.66|168.65|166.45|168.79|166.59|165.86|163.66|0
1631604300000|2021-09-14 07:25:00|168.52|166.32|167.71|165.51|168.78|166.58|167.71|165.51|0
1631604600000|2021-09-14 07:30:00|167.58|165.38|169.32|167.12|169.32|167.12|167.31|165.11|0
1631604900000|2021-09-14 07:35:00|169.18|166.98|168.51|166.31|169.32|167.12|168.51|166.31|0
1631605200000|2021-09-14 07:40:00|168.91|166.71|169.31|167.11|169.31|167.11|168.51|166.31|0
1631605500000|2021-09-14 07:45:00|169.18|166.98|168.1|165.9|169.31|167.11|167.97|165.77|0
1631605800000|2021-09-14 07:50:00|167.97|165.77|166.51|164.31|168.1|165.9|166.37|164.17|0
1631606100000|2021-09-14 07:55:00|166.44|164.24|165.31|163.11|166.64|164.44|165.18|162.98|0
1631606400000|2021-09-14 08:00:00|165.44|163.24|165.18|162.98|165.71|163.51|164.26|162.06|0
1631606700000|2021-09-14 08:05:00|165.05|162.85|165.04|162.84|165.7|163.5|164.52|162.32|0
1631607000000|2021-09-14 08:10:00|164.91|162.71|164.98|162.78|165.24|163.04|164.51|162.31|0
1631607300000|2021-09-14 08:15:00|165.04|162.84|166.62|164.42|166.76|164.56|164.91|162.71|0
1631607600000|2021-09-14 08:20:00|166.76|164.56|165.17|162.97|166.89|164.69|165.17|162.97|0
1631607900000|2021-09-14 08:25:00|165.04|162.84|163.72|161.52|165.3|163.1|163.59|161.39|0
1631608200000|2021-09-14 08:30:00|163.59|161.39|162.8|160.6|163.59|161.39|162.8|160.6|0
1631608500000|2021-09-14 08:35:00|162.67|160.47|161.62|159.42|162.67|160.47|161.36|159.16|0
1631608800000|2021-09-14 08:40:00|161.75|159.55|161.88|159.68|162.14|159.94|161.36|159.16|0
1631609100000|2021-09-14 08:45:00|162.01|159.81|162.92|160.72|162.92|160.72|162.01|159.81|0
1631609400000|2021-09-14 08:50:00|162.79|160.59|162.53|160.33|162.92|160.72|162.4|160.2|0
1631609700000|2021-09-14 08:55:00|162.4|160.2|162.52|160.32|162.52|160.32|161.87|159.67|0
1631610000000|2021-09-14 09:00:00|162.39|160.19|162.78|160.58|163.05|160.85|162.13|159.93|0
1631610300000|2021-09-14 09:05:00|162.91|160.71|162.26|160.06|162.91|160.71|162.13|159.93|0
1631610600000|2021-09-14 09:10:00|162.13|159.93|161.73|159.53|162.26|160.06|161.48|159.28|0
1631610900000|2021-09-14 09:15:00|161.8|159.6|161.73|159.53|162.26|160.06|161.47|159.27|0
1631611200000|2021-09-14 09:20:00|161.6|159.4|162.51|160.31|162.51|160.31|161.6|159.4|0
1631611500000|2021-09-14 09:25:00|162.38|160.18|162.64|160.44|162.64|160.44|162.25|160.05|0
1631611800000|2021-09-14 09:30:00|162.51|160.31|162.64|160.44|162.9|160.7|162.51|160.31|0
1631612100000|2021-09-14 09:35:00|162.9|160.7|163.03|160.83|163.16|160.96|162.76|160.56|0
1631612400000|2021-09-14 09:40:00|163.16|160.96|163.55|161.35|164.07|161.87|163.03|160.83|0
1631612700000|2021-09-14 09:45:00|163.42|161.22|163.81|161.61|163.81|161.61|163.42|161.22|0
1631613000000|2021-09-14 09:50:00|164.07|161.87|164.46|162.26|164.86|162.66|164.07|161.87|0
1631613300000|2021-09-14 09:55:00|164.59|162.39|164.72|162.52|164.72|162.52|164.46|162.26|0
1631613600000|2021-09-14 10:00:00|164.85|162.65|164.59|162.39|165.38|163.18|164.59|162.39|0
1631613900000|2021-09-14 10:05:00|164.46|162.26|164.32|162.12|164.59|162.39|164.06|161.86|0
1631614200000|2021-09-14 10:10:00|164.26|162.06|163.01|160.81|164.32|162.12|163.01|160.81|0
1631614500000|2021-09-14 10:15:00|163.14|160.94|163.01|160.81|163.27|161.07|162.61|160.41|0
1631614800000|2021-09-14 10:20:00|162.87|160.67|163.26|161.06|163.26|161.06|162.87|160.67|0
1631615100000|2021-09-14 10:25:00|163.13|160.93|162.61|160.41|163.13|160.93|162.61|160.41|0
1631615400000|2021-09-14 10:30:00|162.48|160.28|162.61|160.41|162.74|160.54|162.35|160.15|0
1631615700000|2021-09-14 10:35:00|162.6|160.4|162.6|160.4|162.73|160.53|162.47|160.27|0
1631616000000|2021-09-14 10:40:00|162.73|160.53|162.86|160.66|162.99|160.79|162.34|160.14|0
1631616300000|2021-09-14 10:45:00|162.93|160.73|163.38|161.18|163.38|161.18|162.73|160.53|0
1631616600000|2021-09-14 10:50:00|163.51|161.31|164.04|161.84|164.04|161.84|163.38|161.18|0
1631616900000|2021-09-14 10:55:00|163.9|161.7|163.64|161.44|164.3|162.1|163.51|161.31|0
1631617200000|2021-09-14 11:00:00|163.77|161.57|163.64|161.44|163.9|161.7|163.51|161.31|0
1631617500000|2021-09-14 11:05:00|163.77|161.57|164.36|162.16|164.55|162.35|163.77|161.57|0
1631617800000|2021-09-14 11:10:00|164.29|162.09|164.42|162.22|164.68|162.48|164.29|162.09|0
1631618100000|2021-09-14 11:15:00|164.55|162.35|164.42|162.22|164.68|162.48|164.16|161.96|0
1631618400000|2021-09-14 11:20:00|164.28|162.08|164.55|162.35|164.68|162.48|164.28|162.08|0
1631618700000|2021-09-14 11:25:00|164.68|162.48|165.07|162.87|165.2|163|164.28|162.08|0
1631619000000|2021-09-14 11:30:00|165.2|163|164.28|162.08|165.33|163.13|164.01|161.81|0
1631619300000|2021-09-14 11:35:00|164.15|161.95|164.67|162.47|164.67|162.47|164.01|161.81|0
1631619600000|2021-09-14 11:40:00|164.74|162.54|165.33|163.13|165.46|163.26|164.27|162.07|0
1631619900000|2021-09-14 11:45:00|165.46|163.26|166.91|164.71|166.91|164.71|165.46|163.26|0
1631620200000|2021-09-14 11:50:00|167.05|164.85|169.05|166.85|169.72|167.52|167.05|164.85|0
1631620500000|2021-09-14 11:55:00|168.91|166.71|168.24|166.04|169.45|167.25|167.97|165.77|0
1631620800000|2021-09-14 12:00:00|168.11|165.91|167.3|165.1|169.31|167.11|167.3|165.1|0
1631621100000|2021-09-14 12:05:00|167.44|165.24|167.97|165.77|168.37|166.17|167.3|165.1|0
1631621400000|2021-09-14 12:10:00|167.83|165.63|167.83|165.63|168.77|166.57|167.7|165.5|0
1631621700000|2021-09-14 12:15:00|167.7|165.5|167.16|164.96|167.83|165.63|166.9|164.7|0
1631622000000|2021-09-14 12:20:00|167.3|165.1|167.29|165.09|167.43|165.23|167.03|164.83|0
1631622300000|2021-09-14 12:25:00|167.16|164.96|166.89|164.69|167.56|165.36|166.76|164.56|0
1631622600000|2021-09-14 12:30:00|163.46|161.26|157.03|154.83|163.85|161.65|155.87|153.67|0
1631622900000|2021-09-14 12:35:00|156.52|154.32|157.16|154.96|157.16|154.96|154.86|152.66|0
1631623200000|2021-09-14 12:40:00|157.03|154.83|156.77|154.57|157.03|154.83|155.5|153.3|0
1631623500000|2021-09-14 12:45:00|156.51|154.31|156.64|154.44|156.9|154.7|155.88|153.68|0
1631623800000|2021-09-14 12:50:00|156.77|154.57|156.89|154.69|157.02|154.82|156|153.8|0
1631624100000|2021-09-14 12:55:00|157.02|154.82|158.43|156.23|159.2|157|156.51|154.31|0
1631624400000|2021-09-14 13:00:00|158.3|156.1|157.66|155.46|158.3|156.1|157.02|154.82|0
1631624700000|2021-09-14 13:05:00|157.79|155.59|158.17|155.97|158.3|156.1|157.4|155.2|0
1631625000000|2021-09-14 13:10:00|158.04|155.84|157.52|155.32|158.17|155.97|157.52|155.32|0
1631625300000|2021-09-14 13:15:00|157.39|155.19|157.26|155.06|157.52|155.32|156.5|154.3|0
1631625600000|2021-09-14 13:20:00|157.39|155.19|156.62|154.42|157.39|155.19|156.49|154.29|0
1631625900000|2021-09-14 13:25:00|156.75|154.55|157.13|154.93|157.39|155.19|156.24|154.04|0
1631626200000|2021-09-14 13:30:00|156.87|154.67|159.44|157.24|159.7|157.5|155.98|153.78|0
1631626500000|2021-09-14 13:35:00|159.32|157.12|159.77|157.57|159.77|157.57|157|154.8|0
1631626800000|2021-09-14 13:40:00|159.83|157.63|159.7|157.5|161|158.8|158.8|156.6|0
1631627100000|2021-09-14 13:45:00|159.96|157.76|162.04|159.84|162.04|159.84|159.83|157.63|0
1631627400000|2021-09-14 13:50:00|162.17|159.97|165.72|163.52|165.86|163.66|161.25|159.05|0
1631627700000|2021-09-14 13:55:00|165.59|163.39|167.72|165.52|167.99|165.79|165.06|162.86|0
1631628000000|2021-09-14 14:00:00|168.12|165.92|169.26|167.06|171.7|169.5|166.68|164.48|0
1631628300000|2021-09-14 14:05:00|169.4|167.2|167.65|165.45|169.67|167.47|167.11|164.91|0
1631628600000|2021-09-14 14:10:00|167.92|165.72|170.34|168.14|170.48|168.28|167.92|165.72|0
1631628900000|2021-09-14 14:15:00|170.47|168.27|168.85|166.65|171.15|168.95|168.04|165.84|0
1631629200000|2021-09-14 14:20:00|168.31|166.11|169.22|167.02|169.22|167.02|166.92|164.72|0
1631629500000|2021-09-14 14:25:00|168.81|166.61|166.78|164.58|170.58|168.38|166.78|164.58|0
1631629800000|2021-09-14 14:30:00|166.92|164.72|168.13|165.93|168.94|166.74|166.51|164.31|0
1631630100000|2021-09-14 14:35:00|167.99|165.79|172.08|169.88|172.36|170.16|167.32|165.12|0
1631630400000|2021-09-14 14:40:00|172.22|170.02|171.53|169.33|172.77|170.57|170.57|168.37|0
1631630700000|2021-09-14 14:45:00|171.67|169.47|171.53|169.33|172.22|170.02|170.03|167.83|0
1631631000000|2021-09-14 14:50:00|171.39|169.19|172.15|169.95|173.04|170.84|170.43|168.23|0
1631631300000|2021-09-14 14:55:00|172.28|170.08|172.55|170.35|174.48|172.28|171.87|169.67|0
1631631600000|2021-09-14 15:00:00|172.42|170.22|171.46|169.26|172.42|170.22|170.5|168.3|0
1631631900000|2021-09-14 15:05:00|171.59|169.39|169.96|167.76|171.73|169.53|169.55|167.35|0
1631632200000|2021-09-14 15:10:00|169.82|167.62|169.28|167.08|170.36|168.16|168.47|166.27|0
1631632500000|2021-09-14 15:15:00|169.14|166.94|170.77|168.57|170.77|168.57|168.73|166.53|0
1631632800000|2021-09-14 15:20:00|170.63|168.43|168.73|166.53|170.63|168.43|168.59|166.39|0
1631633100000|2021-09-14 15:25:00|168.86|166.66|168.46|166.26|169.41|167.21|168.19|165.99|0
1631633400000|2021-09-14 15:30:00|168.59|166.39|168.86|166.66|169.27|167.07|167.65|165.45|0
1631633700000|2021-09-14 15:35:00|168.72|166.52|167.91|165.71|169.54|167.34|167.51|165.31|0
1631634000000|2021-09-14 15:40:00|167.78|165.58|166.21|164.01|167.78|165.58|166.07|163.87|0
1631634300000|2021-09-14 15:45:00|166.34|164.14|166.34|164.14|167.55|165.35|166.07|163.87|0
1631634600000|2021-09-14 15:50:00|166.47|164.27|168.63|166.43|168.77|166.57|166.34|164.14|0
1631634900000|2021-09-14 15:55:00|168.5|166.3|165.79|163.59|168.63|166.43|165.79|163.59|0
1631635200000|2021-09-14 16:00:00|165.66|163.46|164.59|162.39|166.2|164|164.45|162.25|0
1631635500000|2021-09-14 16:05:00|164.45|162.25|164.99|162.79|165.39|163.19|164.45|162.25|0
1631635800000|2021-09-14 16:10:00|165.12|162.92|165.25|163.05|166.06|163.86|165.12|162.92|0
1631636100000|2021-09-14 16:15:00|165.12|162.92|166.19|163.99|166.32|164.12|165.12|162.92|0
1631636400000|2021-09-14 16:20:00|166.32|164.12|166.86|164.66|166.86|164.66|165.92|163.72|0
1631636700000|2021-09-14 16:25:00|166.72|164.52|166.59|164.39|166.99|164.79|166.18|163.98|0
1631637000000|2021-09-14 16:30:00|166.72|164.52|167.39|165.19|168.07|165.87|166.59|164.39|0
1631637300000|2021-09-14 16:35:00|167.26|165.06|168.61|166.41|168.61|166.41|166.85|164.65|0
1631637600000|2021-09-14 16:40:00|168.47|166.27|170.65|168.45|170.92|168.72|168.47|166.27|0
1631637900000|2021-09-14 16:45:00|170.51|168.31|170.92|168.72|171.2|169|169.96|167.76|0
1631638200000|2021-09-14 16:50:00|171.06|168.86|170.92|168.72|171.47|169.27|170.65|168.45|0
1631638500000|2021-09-14 16:55:00|171.05|168.85|172.15|169.95|172.43|170.23|170.92|168.72|0
1631638800000|2021-09-14 17:00:00|172.29|170.09|172.7|170.5|172.84|170.64|170.64|168.44|0
1631639100000|2021-09-14 17:05:00|172.84|170.64|175.89|173.69|176.02|173.82|172.56|170.36|0
1631639400000|2021-09-14 17:10:00|175.61|173.41|173.83|171.63|176.44|174.24|173.83|171.63|0
1631639700000|2021-09-14 17:15:00|176.5|174.3|174.28|172.08|176.63|174.43|174.14|171.94|0
1631640000000|2021-09-14 17:20:00|174.14|171.94|173.58|171.38|174.14|171.94|173.17|170.97|0
1631640300000|2021-09-14 17:25:00|173.72|171.52|173.03|170.83|173.86|171.66|172.89|170.69|0
1631640600000|2021-09-14 17:30:00|173.17|170.97|174.68|172.48|175.38|173.18|173.03|170.83|0
1631640900000|2021-09-14 17:35:00|174.82|172.62|173.16|170.96|175.51|173.31|172.89|170.69|0
1631641200000|2021-09-14 17:40:00|173.03|170.83|171.86|169.66|173.71|171.51|171.86|169.66|0
1631641500000|2021-09-14 17:45:00|171.79|169.59|172.75|170.55|172.88|170.68|171.65|169.45|0
1631641800000|2021-09-14 17:50:00|172.61|170.41|171.79|169.59|173.02|170.82|171.24|169.04|0
1631642100000|2021-09-14 17:55:00|171.65|169.45|172.33|170.13|172.61|170.41|171.24|169.04|0
1631642400000|2021-09-14 18:00:00|172.47|170.27|173.15|170.95|173.43|171.23|172.33|170.13|0
1631642700000|2021-09-14 18:05:00|173.01|170.81|174.11|171.91|174.25|172.05|171.78|169.58|0
1631643000000|2021-09-14 18:10:00|174.25|172.05|174.66|172.46|174.94|172.74|173.84|171.64|0
1631643300000|2021-09-14 18:15:00|174.8|172.6|176.88|174.68|176.88|174.68|174.8|172.6|0
1631643600000|2021-09-14 18:20:00|176.74|174.54|178.32|176.12|179.02|176.82|176.74|174.54|0
1631643900000|2021-09-14 18:25:00|178.46|176.26|178.88|176.68|179.86|177.66|178.18|175.98|0
1631644200000|2021-09-14 18:30:00|179.02|176.82|180.98|178.78|180.98|178.78|179.02|176.82|0
1631644500000|2021-09-14 18:35:00|180.84|178.64|180.7|178.5|181.96|179.76|179.99|177.79|0
1631644800000|2021-09-14 18:40:00|180.55|178.35|179.43|177.23|180.55|178.35|179.15|176.95|0
1631645100000|2021-09-14 18:45:00|179.57|177.37|181.96|179.76|182.24|180.04|179.57|177.37|0
1631645400000|2021-09-14 18:50:00|182.24|180.04|180.27|178.07|183.23|181.03|180.27|178.07|0
1631645700000|2021-09-14 18:55:00|180.13|177.93|178.16|175.96|180.69|178.49|177.89|175.69|0
1631646000000|2021-09-14 19:00:00|178.3|176.1|178.86|176.66|179.56|177.36|178.16|175.96|0
1631646300000|2021-09-14 19:05:00|179.14|176.94|179|176.8|179.28|177.08|177.33|175.13|0
1631646600000|2021-09-14 19:10:00|179.14|176.94|180.12|177.92|180.26|178.06|178.3|176.1|0
1631646900000|2021-09-14 19:15:00|179.97|177.77|181.52|179.32|181.94|179.74|179.69|177.49|0
1631647200000|2021-09-14 19:20:00|181.38|179.18|180.95|178.75|182.08|179.88|178.85|176.65|0
1631647500000|2021-09-14 19:25:00|181.03|178.83|181.94|179.74|182.22|180.02|180.39|178.19|0
1631647800000|2021-09-14 19:30:00|182.08|179.88|180.89|178.69|182.5|180.3|180.46|178.26|0
1631648100000|2021-09-14 19:35:00|181.17|178.97|180.6|178.4|182.44|180.24|180.6|178.4|0
1631648400000|2021-09-14 19:40:00|181.31|179.11|180.32|178.12|181.73|179.53|179.33|177.13|0
1631648700000|2021-09-14 19:45:00|180.18|177.98|182.01|179.81|182.29|180.09|178.07|175.87|0
1631649000000|2021-09-14 19:50:00|182.29|180.09|177.93|175.73|182.57|180.37|176.95|174.75|0
1631649300000|2021-09-14 19:55:00|178.21|176.01|177.51|175.31|179.47|177.27|177.51|175.31|0
1631649600000|2021-09-14 20:00:00|176.81|174.61|175.51|173.31|178.07|175.87|175.51|173.31|0
1631649900000|2021-09-14 20:05:00|175.23|173.03|173.31|171.11|175.64|173.44|173.31|171.11|0
1631650200000|2021-09-14 20:10:00|173.17|170.97|173.17|170.97|173.45|171.25|172.89|170.69|0
1631650500000|2021-09-14 20:15:00|173.37|170.77|173.37|170.77|173.51|170.91|173.37|170.77|0
1631650800000|2021-09-14 20:20:00|173.3|170.7|173.36|170.76|173.5|170.9|173.09|170.49|0
1631651100000|2021-09-14 20:25:00|173.5|170.9|173.5|170.9|173.5|170.9|173.36|170.76|0
1631651700000|2021-09-14 20:35:00|173.49|170.89|173.49|170.89|173.49|170.89|173.49|170.89|0
1631652300000|2021-09-14 20:45:00|173.77|171.17|173.49|170.89|173.77|171.17|173.49|170.89|0
1631652600000|2021-09-14 20:50:00|173.63|171.03|173.49|170.89|173.63|171.03|173.49|170.89|0
1631652900000|2021-09-14 20:55:00|173.62|171.02|173.7|171.1|173.83|171.23|173.49|170.89|0
1631653200000|2021-09-14 21:00:00|173.65|171.05|173.79|171.19|173.79|171.19|173.59|170.99|0
1631653500000|2021-09-14 21:05:00|173.77|171.17|173.69|171.09|173.77|171.17|173.69|171.09|0
1631654100000|2021-09-14 21:15:00|173.58|170.98|173.5|170.9|173.58|170.98|173.5|170.9|0
1631654400000|2021-09-14 21:20:00|173.56|170.96|173.42|170.82|173.56|170.96|173.42|170.82|0
1631654700000|2021-09-14 21:25:00|173.44|170.84|173.47|170.87|173.5|170.9|173.4|170.8|0
1631655000000|2021-09-14 21:30:00|173.54|170.94|173.69|171.09|173.7|171.1|173.53|170.93|0
1631655300000|2021-09-14 21:35:00|173.59|170.99|174.06|171.46|174.06|171.46|173.59|170.99|0
1631655600000|2021-09-14 21:40:00|174.08|171.48|174.2|171.6|174.38|171.78|174.06|171.46|0
1631655900000|2021-09-14 21:45:00|174.18|171.58|174.22|171.62|174.3|171.7|174.18|171.58|0
1631656200000|2021-09-14 21:50:00|174.19|171.59|174.21|171.61|174.32|171.72|174.15|171.55|0
1631656500000|2021-09-14 21:55:00|174.15|171.55|174.07|171.47|174.17|171.57|174.07|171.47|0
1631656800000|2021-09-14 22:00:00|173.67|171.07|173.03|170.43|173.67|171.07|172.48|169.88|0
1631657100000|2021-09-14 22:05:00|172.9|170.3|173.31|170.71|173.73|171.13|172.9|170.3|0
1631657400000|2021-09-14 22:10:00|173.17|170.57|172.75|170.15|173.17|170.57|172.55|169.95|0
1631657700000|2021-09-14 22:15:00|172.61|170.01|172.61|170.01|172.75|170.15|172.34|169.74|0
1631658000000|2021-09-14 22:20:00|172.47|169.87|172.75|170.15|173.03|170.43|172.47|169.87|0
1631658300000|2021-09-14 22:25:00|172.89|170.29|173.3|170.7|173.3|170.7|172.89|170.29|0
1631658600000|2021-09-14 22:30:00|173.16|170.56|174.2|171.6|174.27|171.67|173.02|170.42|0
1631658900000|2021-09-14 22:35:00|174.13|171.53|173.99|171.39|174.13|171.53|173.99|171.39|0
1631659200000|2021-09-14 22:40:00|174.13|171.53|173.71|171.11|174.13|171.53|173.57|170.97|0
1631659500000|2021-09-14 22:45:00|173.85|171.25|173.85|171.25|173.85|171.25|173.57|170.97|0
1631659800000|2021-09-14 22:50:00|173.92|171.32|173.15|170.55|173.98|171.38|173.15|170.55|0
1631660100000|2021-09-14 22:55:00|173.01|170.41|173.01|170.41|173.01|170.41|172.87|170.27|0
1631660400000|2021-09-14 23:00:00|172.87|170.27|173.22|170.62|173.42|170.82|172.73|170.13|0
1631660700000|2021-09-14 23:05:00|173.14|170.54|172.86|170.26|173.14|170.54|172.72|170.12|0
1631661000000|2021-09-14 23:10:00|173|170.4|173|170.4|173.28|170.68|172.86|170.26|0
1631661300000|2021-09-14 23:15:00|172.86|170.26|173.27|170.67|173.28|170.68|172.86|170.26|0
1631661600000|2021-09-14 23:20:00|173.41|170.81|172.99|170.39|173.41|170.81|172.99|170.39|0
1631661900000|2021-09-14 23:25:00|173.13|170.53|172.99|170.39|173.13|170.53|172.99|170.39|0
1631662200000|2021-09-14 23:30:00|172.85|170.25|172.99|170.39|173.27|170.67|172.85|170.25|0
1631662500000|2021-09-14 23:35:00|172.85|170.25|171.6|169|172.85|170.25|171.47|168.87|0
1631662800000|2021-09-14 23:40:00|171.74|169.14|171.88|169.28|171.88|169.28|171.46|168.86|0
1631663100000|2021-09-14 23:45:00|171.74|169.14|172.15|169.55|172.43|169.83|171.74|169.14|0
1631663400000|2021-09-14 23:50:00|172.01|169.41|172.01|169.41|172.15|169.55|171.73|169.13|0
1631663700000|2021-09-14 23:55:00|171.94|169.34|171.32|168.72|172.15|169.55|171.32|168.72|0
1631664000000|2021-09-15 00:00:00|171.45|168.85|171.45|168.85|171.59|168.99|170.35|167.75|0
1631664300000|2021-09-15 00:05:00|171.59|168.99|171.17|168.57|171.73|169.13|170.76|168.16|0
1631664600000|2021-09-15 00:10:00|171.04|168.44|170.62|168.02|171.04|168.44|170.21|167.61|0
1631664900000|2021-09-15 00:15:00|170.48|167.88|169.93|167.33|170.62|168.02|169.52|166.92|0
1631665200000|2021-09-15 00:20:00|170.07|167.47|170.75|168.15|170.89|168.29|169.93|167.33|0
1631665500000|2021-09-15 00:25:00|170.62|168.02|170.06|167.46|170.62|168.02|169.93|167.33|0
1631665800000|2021-09-15 00:30:00|169.93|167.33|170.61|168.01|170.61|168.01|169.65|167.05|0
1631666100000|2021-09-15 00:35:00|170.75|168.15|170.75|168.15|171.57|168.97|170.61|168.01|0
1631666400000|2021-09-15 00:40:00|170.61|168.01|171.57|168.97|171.85|169.25|170.47|167.87|0
1631666700000|2021-09-15 00:45:00|171.71|169.11|171.43|168.83|171.71|169.11|171.16|168.56|0
1631667000000|2021-09-15 00:50:00|171.29|168.69|171.29|168.69|171.43|168.83|170.88|168.28|0
1631667300000|2021-09-15 00:55:00|171.43|168.83|172.11|169.51|172.53|169.93|171.43|168.83|0
1631667600000|2021-09-15 01:00:00|171.98|169.38|171.15|168.55|172.11|169.51|170.73|168.13|0
1631667900000|2021-09-15 01:05:00|171.01|168.41|170.87|168.27|171.7|169.1|170.59|167.99|0
1631668200000|2021-09-15 01:10:00|170.73|168.13|171.28|168.68|171.56|168.96|170.73|168.13|0
1631668500000|2021-09-15 01:15:00|171.14|168.54|171.14|168.54|171.83|169.23|170.73|168.13|0
1631668800000|2021-09-15 01:20:00|170.86|168.26|172.24|169.64|172.24|169.64|170.86|168.26|0
1631669100000|2021-09-15 01:25:00|172.38|169.78|171.68|169.08|172.38|169.78|171.55|168.95|0
1631669400000|2021-09-15 01:30:00|171.55|168.95|171.54|168.94|172.1|169.5|171.13|168.53|0
1631669700000|2021-09-15 01:35:00|171.68|169.08|171.96|169.36|172.51|169.91|171.54|168.94|0
1631670000000|2021-09-15 01:40:00|172.09|169.49|173.2|170.6|173.27|170.67|171.96|169.36|0
1631670300000|2021-09-15 01:45:00|173.34|170.74|173.62|171.02|174.17|171.57|173.06|170.46|0
1631670600000|2021-09-15 01:50:00|173.48|170.88|174.45|171.85|174.45|171.85|173.34|170.74|0
1631670900000|2021-09-15 01:55:00|174.31|171.71|174.03|171.43|174.59|171.99|173.89|171.29|0
1631671200000|2021-09-15 02:00:00|174.45|171.85|176.12|173.52|176.55|173.95|174.17|171.57|0
1631671500000|2021-09-15 02:05:00|176.26|173.66|175.84|173.24|176.69|174.09|175.7|173.1|0
1631671800000|2021-09-15 02:10:00|175.7|173.1|175.42|172.82|175.84|173.24|175.28|172.68|0
1631672100000|2021-09-15 02:15:00|175.28|172.68|173.74|171.14|175.28|172.68|173.74|171.14|0
1631672400000|2021-09-15 02:20:00|173.6|171|173.18|170.58|173.6|171|172.9|170.3|0
1631672700000|2021-09-15 02:25:00|173.32|170.72|173.32|170.72|173.46|170.86|172.7|170.1|0
1631673000000|2021-09-15 02:30:00|173.18|170.58|173.04|170.44|173.32|170.72|172.21|169.61|0
1631673300000|2021-09-15 02:35:00|173.18|170.58|174.15|171.55|174.15|171.55|173.04|170.44|0
1631673600000|2021-09-15 02:40:00|174.01|171.41|174.01|171.41|174.56|171.96|173.87|171.27|0
1631673900000|2021-09-15 02:45:00|174.14|171.54|173.59|170.99|174.14|171.54|173.45|170.85|0
1631674200000|2021-09-15 02:50:00|173.58|170.98|173.58|170.98|174.14|171.54|173.31|170.71|0
1631674500000|2021-09-15 02:55:00|173.72|171.12|173.58|170.98|174|171.4|173.16|170.56|0
1631674800000|2021-09-15 03:00:00|173.44|170.84|173.02|170.42|173.58|170.98|172.47|169.87|0
1631675100000|2021-09-15 03:05:00|172.88|170.28|173.02|170.42|173.16|170.56|172.74|170.14|0
1631675400000|2021-09-15 03:10:00|172.88|170.28|173.29|170.69|173.43|170.83|172.74|170.14|0
1631675700000|2021-09-15 03:15:00|173.43|170.83|173.29|170.69|173.71|171.11|173.15|170.55|0
1631676000000|2021-09-15 03:20:00|173.43|170.83|173.29|170.69|173.71|171.11|173.15|170.55|0
1631676300000|2021-09-15 03:25:00|173.15|170.55|172.32|169.72|173.29|170.69|172.32|169.72|0
1631676600000|2021-09-15 03:30:00|172.45|169.85|171.9|169.3|172.45|169.85|171.35|168.75|0
1631676900000|2021-09-15 03:35:00|172.04|169.44|172.31|169.71|172.31|169.71|172.03|169.43|0
1631677200000|2021-09-15 03:40:00|172.45|169.85|172.45|169.85|172.86|170.26|172.31|169.71|0
1631677500000|2021-09-15 03:45:00|172.17|169.57|171.89|169.29|172.17|169.57|171.75|169.15|0
1631677800000|2021-09-15 03:50:00|172.03|169.43|171.34|168.74|172.44|169.84|171.34|168.74|0
1631678100000|2021-09-15 03:55:00|171.47|168.87|171.61|169.01|171.75|169.15|171.06|168.46|0
1631678400000|2021-09-15 04:00:00|171.75|169.15|169.95|167.35|171.75|169.15|169.95|167.35|0
1631678700000|2021-09-15 04:05:00|170.09|167.49|170.09|167.49|170.09|167.49|169.54|166.94|0
1631679000000|2021-09-15 04:10:00|169.95|167.35|169.67|167.07|170.09|167.49|169.67|167.07|0
1631679300000|2021-09-15 04:15:00|169.81|167.21|169.95|167.35|170.09|167.49|169.67|167.07|0
1631679600000|2021-09-15 04:20:00|169.81|167.21|170.08|167.48|170.08|167.48|169.81|167.21|0
1631679900000|2021-09-15 04:25:00|169.94|167.34|170.49|167.89|170.63|168.03|169.94|167.34|0
1631680200000|2021-09-15 04:30:00|170.22|167.62|170.63|168.03|170.76|168.16|170.22|167.62|0
1631680500000|2021-09-15 04:35:00|170.76|168.16|170.49|167.89|170.76|168.16|170.35|167.75|0
1631680800000|2021-09-15 04:40:00|170.62|168.02|170.21|167.61|170.62|168.02|170.21|167.61|0
1631681100000|2021-09-15 04:45:00|170.35|167.75|169.66|167.06|170.35|167.75|169.38|166.78|0
1631681400000|2021-09-15 04:50:00|169.79|167.19|169.65|167.05|169.79|167.19|169.24|166.64|0
1631681700000|2021-09-15 04:55:00|169.52|166.92|169.38|166.78|169.65|167.05|169.38|166.78|0
1631682000000|2021-09-15 05:00:00|169.24|166.64|169.79|167.19|169.92|167.32|169.24|166.64|0
1631682300000|2021-09-15 05:05:00|170.06|167.46|170.61|168.01|170.75|168.15|169.45|166.85|0
1631682600000|2021-09-15 05:10:00|170.47|167.87|170.74|168.14|171.3|168.7|170.47|167.87|0
1631682900000|2021-09-15 05:15:00|170.61|168.01|172.12|169.52|172.4|169.8|170.61|168.01|0
1631683200000|2021-09-15 05:20:00|171.98|169.38|170.88|168.28|171.98|169.38|170.53|167.93|0
1631683500000|2021-09-15 05:25:00|171.01|168.41|171.84|169.24|171.84|169.24|171.01|168.41|0
1631683800000|2021-09-15 05:30:00|171.56|168.96|172.39|169.79|172.95|170.35|171.29|168.69|0
1631684100000|2021-09-15 05:35:00|172.53|169.93|172.53|169.93|172.53|169.93|171.28|168.68|0
1631684400000|2021-09-15 05:40:00|172.39|169.79|172.25|169.65|172.39|169.79|171.69|169.09|0
1631684700000|2021-09-15 05:45:00|172.39|169.79|173.16|170.56|174.02|171.42|172.11|169.51|0
1631685000000|2021-09-15 05:50:00|172.89|170.29|172.47|169.87|173.3|170.7|172.47|169.87|0
1631685300000|2021-09-15 05:55:00|172.61|170.01|173.02|170.42|173.02|170.42|172.33|169.73|0
1631685600000|2021-09-15 06:00:00|173.16|170.56|174.12|171.52|174.82|172.22|173.02|170.42|0
1631685900000|2021-09-15 06:05:00|174.4|171.8|174.67|172.07|174.67|172.07|173.71|171.11|0
1631686200000|2021-09-15 06:10:00|174.81|172.21|173.98|171.38|175.09|172.49|173.98|171.38|0
1631686500000|2021-09-15 06:15:00|174.12|171.52|174.81|172.21|175.37|172.77|174.12|171.52|0
1631686800000|2021-09-15 06:20:00|174.95|172.35|173.97|171.37|174.95|172.35|173.7|171.1|0
1631687100000|2021-09-15 06:25:00|173.83|171.23|174.39|171.79|174.39|171.79|173.42|170.82|0
1631687400000|2021-09-15 06:30:00|174.53|171.93|174.38|171.78|174.66|172.06|173.69|171.09|0
1631687700000|2021-09-15 06:35:00|174.52|171.92|174.24|171.64|175.36|172.76|174.24|171.64|0
1631688000000|2021-09-15 06:40:00|173.97|171.37|172.58|169.98|173.97|171.37|172.44|169.84|0
1631688300000|2021-09-15 06:45:00|172.52|169.92|172.58|169.98|172.86|170.26|172.03|169.43|0
1631688600000|2021-09-15 06:50:00|172.44|169.84|172.44|169.84|172.58|169.98|171.89|169.29|0
1631688900000|2021-09-15 06:55:00|172.3|169.7|172.44|169.84|172.57|169.97|171.61|169.01|0
1631689200000|2021-09-15 07:00:00|172.71|170.11|172.3|169.7|172.71|170.11|170.92|168.32|0
1631689500000|2021-09-15 07:05:00|172.1|169.9|172.78|170.58|172.78|170.58|171.54|169.34|0
1631689800000|2021-09-15 07:10:00|172.92|170.72|173.4|171.2|173.75|171.55|172.5|170.3|0
1631690100000|2021-09-15 07:15:00|173.33|171.13|171.4|169.2|173.47|171.27|171.26|169.06|0
1631690400000|2021-09-15 07:20:00|171.26|169.06|172.57|170.37|172.78|170.58|170.99|168.79|0
1631690700000|2021-09-15 07:25:00|172.64|170.44|172.22|170.02|173.33|171.13|171.95|169.75|0
1631691000000|2021-09-15 07:30:00|172.36|170.16|171.67|169.47|172.63|170.43|171.67|169.47|0
1631691300000|2021-09-15 07:35:00|171.81|169.61|172.08|169.88|172.63|170.43|171.67|169.47|0
1631691600000|2021-09-15 07:40:00|172.22|170.02|172.63|170.43|172.9|170.7|172.21|170.01|0
1631691900000|2021-09-15 07:45:00|172.76|170.56|172.62|170.42|172.9|170.7|172.07|169.87|0
1631692200000|2021-09-15 07:50:00|172.76|170.56|172.48|170.28|172.9|170.7|172.07|169.87|0
1631692500000|2021-09-15 07:55:00|172.62|170.42|172.34|170.14|173.03|170.83|172.34|170.14|0
1631692800000|2021-09-15 08:00:00|172.21|170.01|171.04|168.84|172.34|170.14|170.83|168.63|0
1631693100000|2021-09-15 08:05:00|171.1|168.9|171.38|169.18|171.51|169.31|170.83|168.63|0
1631693400000|2021-09-15 08:10:00|171.24|169.04|170.18|167.98|171.38|169.18|169.9|167.7|0
1631693700000|2021-09-15 08:15:00|170.31|168.11|169.49|167.29|170.31|168.11|169.21|167.01|0
1631694000000|2021-09-15 08:20:00|169.35|167.15|169.76|167.56|169.76|167.56|169.21|167.01|0
1631694300000|2021-09-15 08:25:00|169.9|167.7|168.66|166.46|170.03|167.83|168.52|166.32|0
1631694600000|2021-09-15 08:30:00|168.52|166.32|168.25|166.05|168.52|166.32|167.84|165.64|0
1631694900000|2021-09-15 08:35:00|168.11|165.91|167.84|165.64|168.25|166.05|167.7|165.5|0
1631695200000|2021-09-15 08:40:00|167.97|165.77|167.83|165.63|167.97|165.77|167.56|165.36|0
1631695500000|2021-09-15 08:45:00|167.9|165.7|168.24|166.04|168.24|166.04|167.83|165.63|0
1631695800000|2021-09-15 08:50:00|168.38|166.18|168.51|166.31|168.65|166.45|168.37|166.17|0
1631696100000|2021-09-15 08:55:00|168.65|166.45|168.78|166.58|168.92|166.72|168.51|166.31|0
1631696400000|2021-09-15 09:00:00|168.64|166.44|168.37|166.17|168.78|166.58|168.37|166.17|0
1631696700000|2021-09-15 09:05:00|168.51|166.31|168.37|166.17|168.51|166.31|168.23|166.03|0
1631697000000|2021-09-15 09:10:00|168.5|166.3|168.5|166.3|168.5|166.3|168.23|166.03|0
1631697300000|2021-09-15 09:15:00|168.36|166.16|167.82|165.62|168.36|166.16|167.68|165.48|0
1631697600000|2021-09-15 09:20:00|167.95|165.75|168.36|166.16|168.5|166.3|167.95|165.75|0
1631697900000|2021-09-15 09:25:00|168.5|166.3|168.77|166.57|169.04|166.84|168.36|166.16|0
1631698200000|2021-09-15 09:30:00|168.9|166.7|168.08|165.88|169.45|167.25|168.08|165.88|0
1631698500000|2021-09-15 09:35:00|168.22|166.02|168.49|166.29|168.63|166.43|168.21|166.01|0
1631698800000|2021-09-15 09:40:00|168.62|166.42|168.62|166.42|168.62|166.42|168.49|166.29|0
1631699100000|2021-09-15 09:45:00|168.48|166.28|168.21|166.01|168.62|166.42|168.07|165.87|0
1631699400000|2021-09-15 09:50:00|168.07|165.87|168.07|165.87|168.07|165.87|167.12|164.92|0
1631699700000|2021-09-15 09:55:00|167.93|165.73|167.66|165.46|167.93|165.73|167.59|165.39|0
1631700000000|2021-09-15 10:00:00|167.52|165.32|167.66|165.46|167.93|165.73|167.52|165.32|0
1631700300000|2021-09-15 10:05:00|167.52|165.32|167.65|165.45|167.65|165.45|167.25|165.05|0
1631700600000|2021-09-15 10:10:00|167.79|165.59|168.61|166.41|168.61|166.41|167.79|165.59|0
1631700900000|2021-09-15 10:15:00|168.47|166.27|168.88|166.68|168.88|166.68|168.06|165.86|0
1631701200000|2021-09-15 10:20:00|169.01|166.81|168.74|166.54|169.15|166.95|168.6|166.4|0
1631701500000|2021-09-15 10:25:00|168.67|166.47|168.33|166.13|168.74|166.54|168.19|165.99|0
1631701800000|2021-09-15 10:30:00|168.46|166.26|168.87|166.67|169.01|166.81|168.19|165.99|0
1631702100000|2021-09-15 10:35:00|168.73|166.53|169|166.8|169.14|166.94|168.73|166.53|0
1631702400000|2021-09-15 10:40:00|169.14|166.94|169.69|167.49|169.96|167.76|169.14|166.94|0
1631702700000|2021-09-15 10:45:00|169.83|167.63|170.79|168.59|171.06|168.86|169.69|167.49|0
1631703000000|2021-09-15 10:50:00|170.92|168.72|170.65|168.45|171.06|168.86|170.37|168.17|0
1631703300000|2021-09-15 10:55:00|170.78|168.58|171.06|168.86|172.03|169.83|170.78|168.58|0
1631703600000|2021-09-15 11:00:00|170.92|168.72|171.06|168.86|172.3|170.1|170.64|168.44|0
1631703900000|2021-09-15 11:05:00|171.19|168.99|170.91|168.71|171.47|169.27|170.78|168.58|0
1631704200000|2021-09-15 11:10:00|170.78|168.58|172.57|170.37|172.85|170.65|170.78|168.58|0
1631704500000|2021-09-15 11:15:00|172.71|170.51|171.88|169.68|172.85|170.65|171.74|169.54|0
1631704800000|2021-09-15 11:20:00|171.74|169.54|172.76|170.56|173.59|171.39|171.6|169.4|0
1631705100000|2021-09-15 11:25:00|172.62|170.42|173.73|171.53|174.01|171.81|172.35|170.15|0
1631705400000|2021-09-15 11:30:00|173.59|171.39|174.56|172.36|174.56|172.36|173.45|171.25|0
1631705700000|2021-09-15 11:35:00|174.42|172.22|174.84|172.64|175.26|173.06|174.28|172.08|0
1631706000000|2021-09-15 11:40:00|174.7|172.5|173.17|170.97|174.7|172.5|173.17|170.97|0
1631706300000|2021-09-15 11:45:00|173.03|170.83|173.3|171.1|173.3|171.1|172.75|170.55|0
1631706600000|2021-09-15 11:50:00|173.16|170.96|173.16|170.96|173.99|171.79|172.75|170.55|0
1631706900000|2021-09-15 11:55:00|173.3|171.1|173.3|171.1|173.58|171.38|173.02|170.82|0
1631707200000|2021-09-15 12:00:00|173.02|170.82|173.29|171.09|173.57|171.37|173.02|170.82|0
1631707500000|2021-09-15 12:05:00|173.16|170.96|173.85|171.65|174.27|172.07|173.16|170.96|0
1631707800000|2021-09-15 12:10:00|173.71|171.51|174.12|171.92|174.26|172.06|173.71|171.51|0
1631708100000|2021-09-15 12:15:00|174.26|172.06|173.56|171.36|174.26|172.06|173.15|170.95|0
1631708400000|2021-09-15 12:20:00|173.43|171.23|175.65|173.45|175.65|173.45|173.29|171.09|0
1631708700000|2021-09-15 12:25:00|175.37|173.17|176.35|174.15|177.48|175.28|175.37|173.17|0
1631709000000|2021-09-15 12:30:00|176.49|174.29|174.25|172.05|176.56|174.36|172.87|170.67|0
1631709300000|2021-09-15 12:35:00|173.97|171.77|173.42|171.22|173.97|171.77|172.86|170.66|0
1631709600000|2021-09-15 12:40:00|173.35|171.15|172.31|170.11|173.69|171.49|172.17|169.97|0
1631709900000|2021-09-15 12:45:00|172.44|170.24|172.58|170.38|173.13|170.93|172.03|169.83|0
1631710200000|2021-09-15 12:50:00|172.72|170.52|171.89|169.69|172.72|170.52|171.61|169.41|0
1631710500000|2021-09-15 12:55:00|172.02|169.82|172.02|169.82|172.58|170.38|171.75|169.55|0
1631710800000|2021-09-15 13:00:00|172.16|169.96|171.19|168.99|172.3|170.1|170.92|168.72|0
1631711100000|2021-09-15 13:05:00|171.05|168.85|171.88|169.68|172.43|170.23|171.05|168.85|0
1631711400000|2021-09-15 13:10:00|171.74|169.54|171.32|169.12|172.15|169.95|171.32|169.12|0
1631711700000|2021-09-15 13:15:00|171.46|169.26|172.98|170.78|172.98|170.78|170.77|168.57|0
1631712000000|2021-09-15 13:20:00|172.84|170.64|172.98|170.78|173.67|171.47|172.01|169.81|0
1631712300000|2021-09-15 13:25:00|172.84|170.64|172.7|170.5|173.67|171.47|172.28|170.08|0
1631712600000|2021-09-15 13:30:00|172.63|170.43|175.34|173.14|176.32|174.12|170.49|168.29|0
1631712900000|2021-09-15 13:35:00|175.06|172.86|178.28|176.08|178.71|176.51|175.06|172.86|0
1631713200000|2021-09-15 13:40:00|178.57|176.37|176.45|174.25|179.13|176.93|176.45|174.25|0
1631713500000|2021-09-15 13:45:00|176.31|174.11|168.84|166.64|176.31|174.11|168.84|166.64|0
1631713800000|2021-09-15 13:50:00|168.43|166.23|171.03|168.83|172.55|170.35|168.43|166.23|0
1631714100000|2021-09-15 13:55:00|171.3|169.1|170.14|167.94|171.58|169.38|169.04|166.84|0
1631714400000|2021-09-15 14:00:00|169.65|167.45|168.29|166.09|171.16|168.96|167.74|165.54|0
1631714700000|2021-09-15 14:05:00|168.42|166.22|171.3|169.1|171.43|169.23|168.29|166.09|0
1631715000000|2021-09-15 14:10:00|171.16|168.96|174.06|171.86|175.6|173.4|170.47|168.27|0
1631715300000|2021-09-15 14:15:00|174.34|172.14|171.84|169.64|176.44|174.24|171.84|169.64|0
1631715600000|2021-09-15 14:20:00|172.12|169.92|172.81|170.61|173.78|171.58|171.15|168.95|0
1631715900000|2021-09-15 14:25:00|172.95|170.75|173.36|171.16|173.78|171.58|171.84|169.64|0
1631716200000|2021-09-15 14:30:00|173.78|171.58|171.01|168.81|174.19|171.99|170.05|167.85|0
1631716500000|2021-09-15 14:35:00|170.73|168.53|170.59|168.39|171.01|168.81|169.36|167.16|0
1631716800000|2021-09-15 14:40:00|171.01|168.81|173.77|171.57|174.74|172.54|170.59|168.39|0
1631717100000|2021-09-15 14:45:00|173.63|171.43|171.41|169.21|174.05|171.85|171.28|169.08|0
1631717400000|2021-09-15 14:50:00|171.55|169.35|173.35|171.15|173.35|171.15|170.59|168.39|0
1631717700000|2021-09-15 14:55:00|173.07|170.87|170.45|168.25|173.62|171.42|170.31|168.11|0
1631718000000|2021-09-15 15:00:00|170.03|167.83|169.48|167.28|171.82|169.62|169.48|167.28|0
1631718300000|2021-09-15 15:05:00|169.89|167.69|170.64|168.44|170.64|168.44|168.39|166.19|0
1631718600000|2021-09-15 15:10:00|170.78|168.58|171.33|169.13|171.33|169.13|170.1|167.9|0
1631718900000|2021-09-15 15:15:00|171.19|168.99|170.91|168.71|171.33|169.13|170.09|167.89|0
1631719200000|2021-09-15 15:20:00|170.78|168.58|169.27|167.07|170.91|168.71|169|166.8|0
1631719500000|2021-09-15 15:25:00|169.41|167.21|169.68|167.48|169.81|167.61|168.32|166.12|0
1631719800000|2021-09-15 15:30:00|169.95|167.75|170.63|168.43|171.87|169.67|169.81|167.61|0
1631720100000|2021-09-15 15:35:00|170.98|168.78|169.95|167.75|171.45|169.25|169.67|167.47|0
1631720400000|2021-09-15 15:40:00|169.81|167.61|170.22|168.02|170.63|168.43|169.67|167.47|0
1631720700000|2021-09-15 15:45:00|170.35|168.15|171.58|169.38|172.27|170.07|170.35|168.15|0
1631721000000|2021-09-15 15:50:00|171.72|169.52|171.17|168.97|171.99|169.79|171.03|168.83|0
1631721300000|2021-09-15 15:55:00|171.31|169.11|169.12|166.92|171.44|169.24|169.12|166.92|0
1631721600000|2021-09-15 16:00:00|169.25|167.05|170.21|168.01|171.03|168.83|169.25|167.05|0
1631721900000|2021-09-15 16:05:00|170.34|168.14|169.79|167.59|171.03|168.83|169.25|167.05|0
1631722200000|2021-09-15 16:10:00|169.66|167.46|169.93|167.73|170.06|167.86|168.98|166.78|0
1631722500000|2021-09-15 16:15:00|169.79|167.59|168.7|166.5|169.79|167.59|168.43|166.23|0
1631722800000|2021-09-15 16:20:00|168.84|166.64|167.07|164.87|168.97|166.77|166.94|164.74|0
1631723100000|2021-09-15 16:25:00|166.94|164.74|166.26|164.06|167.07|164.87|165.06|162.86|0
1631723400000|2021-09-15 16:30:00|165.99|163.79|164.78|162.58|165.99|163.79|164.65|162.45|0
1631723700000|2021-09-15 16:35:00|164.65|162.45|163.71|161.51|164.78|162.58|163.71|161.51|0
1631724000000|2021-09-15 16:40:00|163.58|161.38|160.54|158.34|163.65|161.45|159.88|157.68|0
1631724300000|2021-09-15 16:45:00|160.67|158.47|161.59|159.39|162.12|159.92|160.4|158.2|0
1631724600000|2021-09-15 16:50:00|161.46|159.26|161.72|159.52|162.11|159.91|161.32|159.12|0
1631724900000|2021-09-15 16:55:00|161.58|159.38|160.79|158.59|161.58|159.38|160.27|158.07|0
1631725200000|2021-09-15 17:00:00|160.66|158.46|159.21|157.01|160.79|158.59|159.08|156.88|0
1631725500000|2021-09-15 17:05:00|159.28|157.08|160.65|158.45|160.65|158.45|158.43|156.23|0
1631725800000|2021-09-15 17:10:00|160.52|158.32|159.28|157.08|160.52|158.32|158.95|156.75|0
1631726100000|2021-09-15 17:15:00|158.95|156.75|159.08|156.88|159.34|157.14|158.68|156.48|0
1631726400000|2021-09-15 17:20:00|158.95|156.75|158.29|156.09|158.95|156.75|158.16|155.96|0
1631726700000|2021-09-15 17:25:00|158.16|155.96|158.16|155.96|158.62|156.42|157.77|155.57|0
1631727000000|2021-09-15 17:30:00|158.29|156.09|156.73|154.53|158.29|156.09|156.6|154.4|0
1631727300000|2021-09-15 17:35:00|157.12|154.92|157.89|155.69|158.02|155.82|156.99|154.79|0
1631727600000|2021-09-15 17:40:00|158.02|155.82|157.11|154.91|158.15|155.95|156.98|154.78|0
1631727900000|2021-09-15 17:45:00|157.18|154.98|156.33|154.13|157.24|155.04|155.56|153.36|0
1631728200000|2021-09-15 17:50:00|156.46|154.26|156.46|154.26|156.72|154.52|155.81|153.61|0
1631728500000|2021-09-15 17:55:00|156.33|154.13|157.96|155.76|162.57|160.37|155.5|153.3|0
1631728800000|2021-09-15 18:00:00|157.7|155.5|158.22|156.02|158.87|156.67|157.31|155.11|0
1631729100000|2021-09-15 18:05:00|158.09|155.89|156.78|154.58|158.35|156.15|156.78|154.58|0
1631729400000|2021-09-15 18:10:00|156.91|154.71|158.21|156.01|158.21|156.01|156.65|154.45|0
1631729700000|2021-09-15 18:15:00|158.08|155.88|158.99|156.79|159.12|156.92|157.17|154.97|0
1631730000000|2021-09-15 18:20:00|158.73|156.53|158.86|156.66|159.25|157.05|158.21|156.01|0
1631730300000|2021-09-15 18:25:00|158.6|156.4|158.33|156.13|158.6|156.4|157.42|155.22|0
1631730600000|2021-09-15 18:30:00|158.2|156|157.68|155.48|158.59|156.39|157.55|155.35|0
1631730900000|2021-09-15 18:35:00|157.62|155.42|157.42|155.22|157.68|155.48|156.51|154.31|0
1631731200000|2021-09-15 18:40:00|157.55|155.35|158.2|156|158.46|156.26|156.64|154.44|0
1631731500000|2021-09-15 18:45:00|158.06|155.86|157.28|155.08|158.2|156|157.02|154.82|0
1631731800000|2021-09-15 18:50:00|157.15|154.95|158.06|155.86|158.58|156.38|156.89|154.69|0
1631732100000|2021-09-15 18:55:00|157.93|155.73|158.58|156.38|158.71|156.51|157.8|155.6|0
1631732400000|2021-09-15 19:00:00|158.45|156.25|157.14|154.94|158.97|156.77|157.01|154.81|0
1631732700000|2021-09-15 19:05:00|157.01|154.81|156.75|154.55|157.66|155.46|156.75|154.55|0
1631733000000|2021-09-15 19:10:00|156.62|154.42|155.46|153.26|157.01|154.81|155.46|153.26|0
1631733300000|2021-09-15 19:15:00|155.33|153.13|154.04|151.84|155.71|153.51|154.04|151.84|0
1631733600000|2021-09-15 19:20:00|154.17|151.97|155.19|152.99|156.1|153.9|154.17|151.97|0
1631733900000|2021-09-15 19:25:00|155.06|152.86|155.19|152.99|155.71|153.51|154.68|152.48|0
1631734200000|2021-09-15 19:30:00|155.06|152.86|154.67|152.47|155.84|153.64|154.03|151.83|0
1631734500000|2021-09-15 19:35:00|154.55|152.35|153.13|150.93|154.8|152.6|152.88|150.68|0
1631734800000|2021-09-15 19:40:00|153.26|151.06|153|150.8|154.03|151.83|153|150.8|0
1631735100000|2021-09-15 19:45:00|153.13|150.93|154.15|151.95|154.28|152.08|152.75|150.55|0
1631735400000|2021-09-15 19:50:00|154.02|151.82|155.82|153.62|155.82|153.62|153.64|151.44|0
1631735700000|2021-09-15 19:55:00|155.69|153.49|155.43|153.23|156.6|154.4|155.43|153.23|0
1631736000000|2021-09-15 20:00:00|155.18|152.98|155.3|153.1|156.47|154.27|155.17|152.97|0
1631736300000|2021-09-15 20:05:00|155.43|153.23|155.17|152.97|155.5|153.3|155.04|152.84|0
1631736600000|2021-09-15 20:10:00|155.3|153.1|154.91|152.71|155.43|153.23|154.78|152.58|0
1631736900000|2021-09-15 20:15:00|155.24|152.64|155.49|152.89|155.62|153.02|155.11|152.51|0
1631737200000|2021-09-15 20:20:00|155.36|152.76|155.23|152.63|155.49|152.89|155.1|152.5|0
1631737500000|2021-09-15 20:25:00|155.1|152.5|154.72|152.12|155.1|152.5|154.72|152.12|0
1631737800000|2021-09-15 20:30:00|154.78|152.18|154.84|152.24|154.97|152.37|154.72|152.12|0
1631738100000|2021-09-15 20:35:00|154.71|152.11|153.94|151.34|154.84|152.24|153.81|151.21|0
1631738400000|2021-09-15 20:40:00|153.81|151.21|153.3|150.7|153.81|151.21|153.3|150.7|0
1631738700000|2021-09-15 20:45:00|153.17|150.57|153.04|150.44|153.43|150.83|153.04|150.44|0
1631739000000|2021-09-15 20:50:00|153.17|150.57|153.42|150.82|153.42|150.82|153.17|150.57|0
1631739300000|2021-09-15 20:55:00|153.55|150.95|153.61|151.01|153.61|151.01|153.49|150.89|0
1631739600000|2021-09-15 21:00:00|153.6|151|153.48|150.88|153.75|151.15|153.48|150.88|0
1631739900000|2021-09-15 21:05:00|153.6|151|153.61|151.01|153.76|151.16|153.59|150.99|0
1631740200000|2021-09-15 21:10:00|153.63|151.03|153.74|151.14|153.84|151.24|153.63|151.03|0
1631740500000|2021-09-15 21:15:00|153.8|151.2|154.15|151.55|154.15|151.55|153.8|151.2|0
1631740800000|2021-09-15 21:20:00|153.94|151.34|154.13|151.53|154.28|151.68|153.93|151.33|0
1631741100000|2021-09-15 21:25:00|154.18|151.58|154.2|151.6|154.29|151.69|154.13|151.53|0
1631741400000|2021-09-15 21:30:00|154.18|151.58|154.05|151.45|154.18|151.58|154.05|151.45|0
1631741700000|2021-09-15 21:35:00|153.99|151.39|153.99|151.39|154.01|151.41|153.92|151.32|0
1631742000000|2021-09-15 21:40:00|153.95|151.35|153.97|151.37|154.04|151.44|153.91|151.31|0
1631742300000|2021-09-15 21:45:00|154.03|151.43|153.95|151.35|154.03|151.43|153.95|151.35|0
1631742600000|2021-09-15 21:50:00|153.93|151.33|153.92|151.32|153.98|151.38|153.8|151.2|0
1631742900000|2021-09-15 21:55:00|153.91|151.31|153.88|151.28|153.92|151.32|153.83|151.23|0
1631743200000|2021-09-15 22:00:00|153.45|150.85|153.77|151.17|154.16|151.56|153.45|150.85|0
1631743500000|2021-09-15 22:05:00|153.64|151.04|153.77|151.17|153.77|151.17|153.51|150.91|0
1631743800000|2021-09-15 22:10:00|153.64|151.04|153.25|150.65|153.64|151.04|153.25|150.65|0
1631744100000|2021-09-15 22:15:00|153.12|150.52|153.38|150.78|153.38|150.78|153.12|150.52|0
1631744400000|2021-09-15 22:20:00|153.25|150.65|153.38|150.78|153.5|150.9|153.25|150.65|0
1631744700000|2021-09-15 22:25:00|153.37|150.77|153.37|150.77|153.5|150.9|153.37|150.77|0
1631745000000|2021-09-15 22:30:00|153.24|150.64|153.5|150.9|153.5|150.9|153.24|150.64|0
1631745300000|2021-09-15 22:35:00|153.88|151.28|153.62|151.02|153.88|151.28|153.62|151.02|0
1631745600000|2021-09-15 22:40:00|153.69|151.09|153.49|150.89|153.75|151.15|153.49|150.89|0
1631745900000|2021-09-15 22:45:00|153.36|150.76|153.36|150.76|153.49|150.89|153.05|150.45|0
1631746200000|2021-09-15 22:50:00|153.49|150.89|153.49|150.89|153.62|151.02|153.36|150.76|0
1631746500000|2021-09-15 22:55:00|153.36|150.76|153.36|150.76|153.36|150.76|153.23|150.63|0
1631746800000|2021-09-15 23:00:00|153.48|150.88|153.99|151.39|154.25|151.65|153.48|150.88|0
1631747100000|2021-09-15 23:05:00|154.12|151.52|154.38|151.78|154.51|151.91|153.99|151.39|0
1631747400000|2021-09-15 23:10:00|154.25|151.65|154.63|152.03|154.63|152.03|154.25|151.65|0
1631747700000|2021-09-15 23:15:00|154.37|151.77|154.11|151.51|154.5|151.9|154.11|151.51|0
1631748000000|2021-09-15 23:20:00|153.99|151.39|154.37|151.77|154.37|151.77|153.98|151.38|0
1631748300000|2021-09-15 23:25:00|154.5|151.9|154.49|151.89|154.5|151.9|154.24|151.64|0
1631748600000|2021-09-15 23:30:00|154.37|151.77|154.62|152.02|154.62|152.02|154.36|151.76|0
1631748900000|2021-09-15 23:35:00|154.75|152.15|154.23|151.63|154.75|152.15|154.23|151.63|0
1631749200000|2021-09-15 23:40:00|154.36|151.76|153.84|151.24|154.49|151.89|153.72|151.12|0
1631749500000|2021-09-15 23:45:00|153.72|151.12|153.91|151.31|154.04|151.44|153.59|150.99|0
1631749800000|2021-09-15 23:50:00|153.84|151.24|154.1|151.5|154.1|151.5|153.71|151.11|0
1631750100000|2021-09-15 23:55:00|154.22|151.62|153.97|151.37|154.35|151.75|153.71|151.11|0
1631750400000|2021-09-16 00:00:00|154.09|151.49|154.35|151.75|155.12|152.52|153.97|151.37|0
1631750700000|2021-09-16 00:05:00|154.22|151.62|154.34|151.74|154.99|152.39|154.09|151.49|0
1631751000000|2021-09-16 00:10:00|154.47|151.87|154.73|152.13|154.86|152.26|154.47|151.87|0
1631751300000|2021-09-16 00:15:00|154.86|152.26|154.85|152.25|155.11|152.51|154.72|152.12|0
1631751600000|2021-09-16 00:20:00|154.98|152.38|154.98|152.38|155.11|152.51|154.72|152.12|0
1631751900000|2021-09-16 00:25:00|155.11|152.51|154.59|151.99|155.11|152.51|154.34|151.74|0
1631752200000|2021-09-16 00:30:00|154.46|151.86|154.59|151.99|154.72|152.12|154.2|151.6|0
1631752500000|2021-09-16 00:35:00|154.53|151.93|154.2|151.6|154.59|151.99|154.2|151.6|0
1631752800000|2021-09-16 00:40:00|154.07|151.47|154.2|151.6|154.71|152.11|153.94|151.34|0
1631753100000|2021-09-16 00:45:00|154.33|151.73|153.94|151.34|154.33|151.73|153.81|151.21|0
1631753400000|2021-09-16 00:50:00|153.81|151.21|154.06|151.46|154.32|151.72|153.81|151.21|0
1631753700000|2021-09-16 00:55:00|153.94|151.34|154.32|151.72|154.32|151.72|153.94|151.34|0
1631754000000|2021-09-16 01:00:00|154.45|151.85|154.57|151.97|154.77|152.17|154.32|151.72|0
1631754300000|2021-09-16 01:05:00|154.44|151.84|153.54|150.94|154.44|151.84|153.42|150.82|0
1631754600000|2021-09-16 01:10:00|153.67|151.07|153.29|150.69|153.8|151.2|153.16|150.56|0
1631754900000|2021-09-16 01:15:00|153.22|150.62|153.16|150.56|153.8|151.2|153.16|150.56|0
1631755200000|2021-09-16 01:20:00|152.9|150.3|154.05|151.45|154.43|151.83|152.65|150.05|0
1631755500000|2021-09-16 01:25:00|154.12|151.52|154.3|151.7|154.43|151.83|153.92|151.32|0
1631755800000|2021-09-16 01:30:00|154.05|151.45|155.65|153.05|155.72|153.12|154.05|151.45|0
1631756100000|2021-09-16 01:35:00|155.59|152.99|154.68|152.08|155.59|152.99|154.55|151.95|0
1631756400000|2021-09-16 01:40:00|154.81|152.21|155.07|152.47|155.07|152.47|154.3|151.7|0
1631756700000|2021-09-16 01:45:00|155.19|152.59|155.71|153.11|155.71|153.11|155.07|152.47|0
1631757000000|2021-09-16 01:50:00|155.84|153.24|155.71|153.11|155.84|153.24|155.45|152.85|0
1631757300000|2021-09-16 01:55:00|155.83|153.23|156.35|153.75|156.48|153.88|155.71|153.11|0
1631757600000|2021-09-16 02:00:00|156.48|153.88|156.48|153.88|157|154.4|156.48|153.88|0
1631757900000|2021-09-16 02:05:00|156.61|154.01|155.96|153.36|156.61|154.01|155.96|153.36|0
1631758200000|2021-09-16 02:10:00|156.09|153.49|156.6|154|156.6|154|155.83|153.23|0
1631758500000|2021-09-16 02:15:00|156.73|154.13|156.6|154|157.25|154.65|156.34|153.74|0
1631758800000|2021-09-16 02:20:00|156.47|153.87|155.69|153.09|156.6|154|155.69|153.09|0
1631759100000|2021-09-16 02:25:00|155.82|153.22|156.07|153.47|156.59|153.99|155.69|153.09|0
1631759400000|2021-09-16 02:30:00|155.95|153.35|155.3|152.7|156.2|153.6|155.17|152.57|0
1631759700000|2021-09-16 02:35:00|155.17|152.57|155.42|152.82|155.68|153.08|155.17|152.57|0
1631760000000|2021-09-16 02:40:00|155.29|152.69|155.49|152.89|155.55|152.95|155.16|152.56|0
1631760300000|2021-09-16 02:45:00|155.55|152.95|155.29|152.69|155.55|152.95|155.03|152.43|0
1631760600000|2021-09-16 02:50:00|155.16|152.56|155.16|152.56|155.42|152.82|155.03|152.43|0
1631760900000|2021-09-16 02:55:00|155.29|152.69|155.54|152.94|156.06|153.46|155.03|152.43|0
1631761200000|2021-09-16 03:00:00|155.41|152.81|155.54|152.94|156.06|153.46|155.28|152.68|0
1631761500000|2021-09-16 03:05:00|155.67|153.07|155.15|152.55|155.67|153.07|154.83|152.23|0
1631761800000|2021-09-16 03:10:00|155.28|152.68|155.66|153.06|155.66|153.06|155.28|152.68|0
1631762100000|2021-09-16 03:15:00|155.79|153.19|155.66|153.06|155.79|153.19|155.4|152.8|0
1631762400000|2021-09-16 03:20:00|155.6|153|155.92|153.32|156.31|153.71|155.53|152.93|0
1631762700000|2021-09-16 03:25:00|156.05|153.45|156.43|153.83|156.43|153.83|155.79|153.19|0
1631763000000|2021-09-16 03:30:00|156.3|153.7|156.69|154.09|156.95|154.35|156.11|153.51|0
1631763300000|2021-09-16 03:35:00|156.56|153.96|157.2|154.6|157.2|154.6|156.56|153.96|0
1631763600000|2021-09-16 03:40:00|157.33|154.73|157.2|154.6|157.46|154.86|156.81|154.21|0
1631763900000|2021-09-16 03:45:00|157.14|154.54|157.46|154.86|157.59|154.99|156.94|154.34|0
1631764200000|2021-09-16 03:50:00|157.33|154.73|157.46|154.86|157.59|154.99|157.2|154.6|0
1631764500000|2021-09-16 03:55:00|157.59|154.99|157.84|155.24|157.85|155.25|157.46|154.86|0
1631764800000|2021-09-16 04:00:00|157.71|155.11|157.06|154.46|157.71|155.11|156.8|154.2|0
1631765100000|2021-09-16 04:05:00|157.19|154.59|157.45|154.85|157.71|155.11|157.06|154.46|0
1631765400000|2021-09-16 04:10:00|157.52|154.92|157.71|155.11|157.71|155.11|157.45|154.85|0
1631765700000|2021-09-16 04:15:00|157.84|155.24|157.83|155.23|157.97|155.37|157.7|155.1|0
1631766000000|2021-09-16 04:20:00|157.96|155.36|157.57|154.97|157.96|155.36|157.57|154.97|0
1631766300000|2021-09-16 04:25:00|157.44|154.84|157.96|155.36|157.96|155.36|157.44|154.84|0
1631766600000|2021-09-16 04:30:00|158.09|155.49|157.31|154.71|158.09|155.49|157.18|154.58|0
1631766900000|2021-09-16 04:35:00|157.24|154.64|157.17|154.57|157.31|154.71|156.91|154.31|0
1631767200000|2021-09-16 04:40:00|157.04|154.44|157.04|154.44|157.17|154.57|157.04|154.44|0
1631767500000|2021-09-16 04:45:00|156.91|154.31|156.65|154.05|156.91|154.31|156.52|153.92|0
1631767800000|2021-09-16 04:50:00|156.78|154.18|156.91|154.31|157.17|154.57|156.78|154.18|0
1631768100000|2021-09-16 04:55:00|157.04|154.44|157.16|154.56|157.29|154.69|156.9|154.3|0
1631768400000|2021-09-16 05:00:00|157.29|154.69|156.77|154.17|157.42|154.82|156.51|153.91|0
1631768700000|2021-09-16 05:05:00|156.9|154.3|156.77|154.17|156.9|154.3|156.12|153.52|0
1631769000000|2021-09-16 05:10:00|156.64|154.04|157.03|154.43|157.29|154.69|156.64|154.04|0
1631769300000|2021-09-16 05:15:00|156.9|154.3|157.15|154.55|157.28|154.68|156.89|154.29|0
1631769600000|2021-09-16 05:20:00|157.28|154.68|157.15|154.55|157.8|155.2|157.02|154.42|0
1631769900000|2021-09-16 05:25:00|157.28|154.68|157.15|154.55|157.28|154.68|157.02|154.42|0
1631770200000|2021-09-16 05:30:00|157.28|154.68|158.06|155.46|158.06|155.46|157.15|154.55|0
1631770500000|2021-09-16 05:35:00|157.93|155.33|158.71|156.11|158.71|156.11|157.92|155.32|0
1631770800000|2021-09-16 05:40:00|158.58|155.98|158.05|155.45|158.58|155.98|157.79|155.19|0
1631771100000|2021-09-16 05:45:00|157.92|155.32|157.4|154.8|158.05|155.45|157.27|154.67|0
1631771400000|2021-09-16 05:50:00|157.53|154.93|157.13|154.53|157.66|155.06|157.13|154.53|0
1631771700000|2021-09-16 05:55:00|157.2|154.6|157.13|154.53|157.26|154.66|156.74|154.14|0
1631772000000|2021-09-16 06:00:00|157.33|154.73|156.61|154.01|157.39|154.79|156.35|153.75|0
1631772300000|2021-09-16 06:05:00|156.48|153.88|155.96|153.36|156.74|154.14|155.57|152.97|0
1631772600000|2021-09-16 06:10:00|155.83|153.23|156.35|153.75|156.35|153.75|155.57|152.97|0
1631772900000|2021-09-16 06:15:00|156.22|153.62|156.21|153.61|156.47|153.87|155.83|153.23|0
1631773200000|2021-09-16 06:20:00|156.15|153.55|156.21|153.61|156.47|153.87|156.08|153.48|0
1631773500000|2021-09-16 06:25:00|156.34|153.74|156.28|153.68|156.6|154|156.21|153.61|0
1631773800000|2021-09-16 06:30:00|156.34|153.74|157.11|154.51|157.37|154.77|156.34|153.74|0
1631774100000|2021-09-16 06:35:00|156.98|154.38|157.11|154.51|157.24|154.64|156.72|154.12|0
1631774400000|2021-09-16 06:40:00|157.24|154.64|157.37|154.77|157.37|154.77|156.98|154.38|0
1631774700000|2021-09-16 06:45:00|157.5|154.9|158.02|155.42|158.28|155.68|157.37|154.77|0
1631775000000|2021-09-16 06:50:00|158.15|155.55|157.43|154.83|158.15|155.55|157.36|154.76|0
1631775300000|2021-09-16 06:55:00|157.49|154.89|157.36|154.76|157.62|155.02|156.97|154.37|0
1631775600000|2021-09-16 07:00:00|157.62|155.02|156.58|153.98|157.75|155.15|156.32|153.72|0
1631775900000|2021-09-16 07:05:00|156.12|153.92|156.44|154.24|156.64|154.44|155.86|153.66|0
1631776200000|2021-09-16 07:10:00|156.51|154.31|155.85|153.65|157.28|155.08|155.73|153.53|0
1631776500000|2021-09-16 07:15:00|155.73|153.53|154.82|152.62|156.11|153.91|154.82|152.62|0
1631776800000|2021-09-16 07:20:00|154.69|152.49|154.05|151.85|155.08|152.88|154.05|151.85|0
1631777100000|2021-09-16 07:25:00|154.04|151.84|154.69|152.49|155.2|153|154.04|151.84|0
1631777400000|2021-09-16 07:30:00|154.56|152.36|155.71|153.51|155.84|153.64|154.56|152.36|0
1631777700000|2021-09-16 07:35:00|155.59|153.39|155.97|153.77|155.97|153.77|154.81|152.61|0
1631778000000|2021-09-16 07:40:00|156.23|154.03|155.58|153.38|156.23|154.03|154.94|152.74|0
1631778300000|2021-09-16 07:45:00|155.71|153.51|156.35|154.15|156.48|154.28|155.26|153.06|0
1631778600000|2021-09-16 07:50:00|156.22|154.02|156.48|154.28|156.48|154.28|155.96|153.76|0
1631778900000|2021-09-16 07:55:00|156.35|154.15|155.06|152.86|156.48|154.28|154.8|152.6|0
1631779200000|2021-09-16 08:00:00|155.19|152.99|154.92|152.72|156.09|153.89|154.8|152.6|0
1631779500000|2021-09-16 08:05:00|154.8|152.6|154.66|152.46|155.05|152.85|154.41|152.21|0
1631779800000|2021-09-16 08:10:00|154.54|152.34|155.05|152.85|155.05|152.85|154.53|152.33|0
1631780100000|2021-09-16 08:15:00|155.18|152.98|154.92|152.72|155.95|153.75|154.66|152.46|0
1631780400000|2021-09-16 08:20:00|155.05|152.85|155.95|153.75|155.95|153.75|154.66|152.46|0
1631780700000|2021-09-16 08:25:00|156.08|153.88|155.56|153.36|156.08|153.88|155.43|153.23|0
1631781000000|2021-09-16 08:30:00|155.43|153.23|155.81|153.61|155.82|153.62|155.04|152.84|0
1631781300000|2021-09-16 08:35:00|155.68|153.48|155.94|153.74|156.59|154.39|155.68|153.48|0
1631781600000|2021-09-16 08:40:00|156.07|153.87|155.36|153.16|156.07|153.87|155.29|153.09|0
1631781900000|2021-09-16 08:45:00|155.42|153.22|156.06|153.86|156.19|153.99|154.77|152.57|0
1631782200000|2021-09-16 08:50:00|156.19|153.99|156.58|154.38|156.84|154.64|155.8|153.6|0
1631782500000|2021-09-16 08:55:00|156.71|154.51|156.58|154.38|156.84|154.64|156.32|154.12|0
1631782800000|2021-09-16 09:00:00|156.71|154.51|156.32|154.12|156.84|154.64|156.19|153.99|0
1631783100000|2021-09-16 09:05:00|156.45|154.25|156.44|154.24|156.96|154.76|156.44|154.24|0
1631783400000|2021-09-16 09:10:00|156.7|154.5|156.7|154.5|156.83|154.63|156.31|154.11|0
1631783700000|2021-09-16 09:15:00|156.57|154.37|156.63|154.43|157.22|155.02|156.57|154.37|0
1631784000000|2021-09-16 09:20:00|156.7|154.5|156.69|154.49|157.22|155.02|156.57|154.37|0
1631784300000|2021-09-16 09:25:00|156.56|154.36|156.69|154.49|156.95|154.75|156.5|154.3|0
1631784600000|2021-09-16 09:30:00|156.82|154.62|157.21|155.01|157.6|155.4|156.82|154.62|0
1631784900000|2021-09-16 09:35:00|157.08|154.88|157.6|155.4|157.73|155.53|157.08|154.88|0
1631785200000|2021-09-16 09:40:00|157.47|155.27|157.73|155.53|157.86|155.66|157.47|155.27|0
1631785500000|2021-09-16 09:45:00|157.72|155.52|158.9|156.7|159.56|157.36|157.72|155.52|0
1631785800000|2021-09-16 09:50:00|158.77|156.57|158.77|156.57|158.77|156.57|158.51|156.31|0
1631786100000|2021-09-16 09:55:00|158.9|156.7|158.63|156.43|159.03|156.83|158.5|156.3|0
1631786400000|2021-09-16 10:00:00|158.76|156.56|158.37|156.17|158.89|156.69|158.24|156.04|0
1631786700000|2021-09-16 10:05:00|158.24|156.04|157.97|155.77|158.24|156.04|157.71|155.51|0
1631787000000|2021-09-16 10:10:00|158.1|155.9|158.23|156.03|158.5|156.3|158.1|155.9|0
1631787300000|2021-09-16 10:15:00|158.36|156.16|157.84|155.64|158.36|156.16|157.84|155.64|0
1631787600000|2021-09-16 10:20:00|157.97|155.77|158.1|155.9|158.1|155.9|157.84|155.64|0
1631787900000|2021-09-16 10:25:00|158.03|155.83|158.62|156.42|158.62|156.42|157.97|155.77|0
1631788200000|2021-09-16 10:30:00|158.49|156.29|158.61|156.41|158.88|156.68|158.22|156.02|0
1631788500000|2021-09-16 10:35:00|158.48|156.28|158.74|156.54|158.74|156.54|158.22|156.02|0
1631788800000|2021-09-16 10:40:00|158.87|156.67|158.61|156.41|159.14|156.94|158.48|156.28|0
1631789100000|2021-09-16 10:45:00|158.48|156.28|158.48|156.28|158.61|156.41|158.34|156.14|0
1631789400000|2021-09-16 10:50:00|158.61|156.41|158.47|156.27|158.74|156.54|158.47|156.27|0
1631789700000|2021-09-16 10:55:00|158.34|156.14|157.95|155.75|158.34|156.14|157.82|155.62|0
1631790000000|2021-09-16 11:00:00|158.08|155.88|157.03|154.83|158.08|155.88|156.77|154.57|0
1631790300000|2021-09-16 11:05:00|157.16|154.96|157.42|155.22|157.55|155.35|156.77|154.57|0
1631790600000|2021-09-16 11:10:00|157.36|155.16|157.29|155.09|157.42|155.22|157.16|154.96|0
1631790900000|2021-09-16 11:15:00|157.16|154.96|157.28|155.08|157.28|155.08|156.9|154.7|0
1631791200000|2021-09-16 11:20:00|157.15|154.95|157.67|155.47|157.8|155.6|157.15|154.95|0
1631791500000|2021-09-16 11:25:00|157.54|155.34|157.8|155.6|158.46|156.26|157.54|155.34|0
1631791800000|2021-09-16 11:30:00|158.06|155.86|158.71|156.51|158.71|156.51|158.06|155.86|0
1631792100000|2021-09-16 11:35:00|158.98|156.78|159.24|157.04|159.76|157.56|158.97|156.77|0
1631792400000|2021-09-16 11:40:00|159.17|156.97|159.36|157.16|159.37|157.17|158.84|156.64|0
1631792700000|2021-09-16 11:45:00|159.43|157.23|159.76|157.56|160.15|157.95|159.36|157.16|0
1631793000000|2021-09-16 11:50:00|159.89|157.69|159.75|157.55|160.02|157.82|159.62|157.42|0
1631793300000|2021-09-16 11:55:00|159.89|157.69|160.01|157.81|160.41|158.21|159.75|157.55|0
1631793600000|2021-09-16 12:00:00|160.15|157.95|160.94|158.74|161.07|158.87|160.15|157.95|0
1631793900000|2021-09-16 12:05:00|161.07|158.87|161.78|159.58|163.2|161|159.64|157.44|0
1631794200000|2021-09-16 12:10:00|161.65|159.45|161.91|159.71|162.31|160.11|161.65|159.45|0
1631794500000|2021-09-16 12:15:00|161.78|159.58|161.51|159.31|161.91|159.71|161.38|159.18|0
1631794800000|2021-09-16 12:20:00|161.65|159.45|162.83|160.63|163.37|161.17|160.99|158.79|0
1631795100000|2021-09-16 12:25:00|162.7|160.5|162.43|160.23|164.16|161.96|162.43|160.23|0
1631795400000|2021-09-16 12:30:00|162.37|160.17|159.14|156.94|162.77|160.57|158.04|155.84|0
1631795700000|2021-09-16 12:35:00|159.4|157.2|158.88|156.68|160.32|158.12|158.49|156.29|0
1631796000000|2021-09-16 12:40:00|159.01|156.81|158.74|156.54|159.53|157.33|158.22|156.02|0
1631796300000|2021-09-16 12:45:00|158.61|156.41|158.48|156.28|159.01|156.81|158.35|156.15|0
1631796600000|2021-09-16 12:50:00|158.61|156.41|157.7|155.5|158.61|156.41|157.18|154.98|0
1631796900000|2021-09-16 12:55:00|157.83|155.63|157.7|155.5|158.22|156.02|157.44|155.24|0
1631797200000|2021-09-16 13:00:00|157.44|155.24|157.56|155.36|158.08|155.88|157.17|154.97|0
1631797500000|2021-09-16 13:05:00|157.43|155.23|158.64|156.44|159.66|157.46|157.43|155.23|0
1631797800000|2021-09-16 13:10:00|157.74|155.54|158.78|156.58|158.92|156.72|157.48|155.28|0
1631798100000|2021-09-16 13:15:00|158.65|156.45|157.87|155.67|158.65|156.45|157.48|155.28|0
1631798400000|2021-09-16 13:20:00|158|155.8|157.6|155.4|158.26|156.06|157.47|155.27|0
1631798700000|2021-09-16 13:25:00|157.47|155.27|158.25|156.05|158.65|156.45|157.47|155.27|0
1631799000000|2021-09-16 13:30:00|158.12|155.92|155.91|153.71|160.09|157.89|153.72|151.52|0
1631799300000|2021-09-16 13:35:00|155.14|152.94|156.82|154.62|157.99|155.79|155.14|152.94|0
1631799600000|2021-09-16 13:40:00|157.34|155.14|159.82|157.62|160.74|158.54|157.01|154.81|0
1631799900000|2021-09-16 13:45:00|159.69|157.49|161.77|159.57|163.26|161.06|158.9|156.7|0
1631800200000|2021-09-16 13:50:00|162.16|159.96|165.31|163.11|165.78|163.58|160.31|158.11|0
1631800500000|2021-09-16 13:55:00|165.37|163.17|164.56|162.36|166.05|163.85|163.09|160.89|0
1631800800000|2021-09-16 14:00:00|165.5|163.3|168.89|166.69|169.71|167.51|164.97|162.77|0
1631801100000|2021-09-16 14:05:00|168.62|166.42|166.52|164.32|169.71|167.51|166.25|164.05|0
1631801400000|2021-09-16 14:10:00|167.06|164.86|171.41|169.21|171.41|169.21|167.06|164.86|0
1631801700000|2021-09-16 14:15:00|171.55|169.35|172.23|170.03|173.2|171|170.45|168.25|0
1631802000000|2021-09-16 14:20:00|172.51|170.31|170.09|167.89|173.89|171.69|168.72|166.52|0
1631802300000|2021-09-16 14:25:00|170.23|168.03|168.31|166.11|171.06|168.86|167.9|165.7|0
1631802600000|2021-09-16 14:30:00|168.99|166.79|167.08|164.88|170.23|168.03|166.81|164.61|0
1631802900000|2021-09-16 14:35:00|166.94|164.74|166.53|164.33|168.58|166.38|166.12|163.92|0
1631803200000|2021-09-16 14:40:00|166.67|164.47|168.85|166.65|169.95|167.75|166.67|164.47|0
1631803500000|2021-09-16 14:45:00|169.12|166.92|169.67|167.47|170.08|167.88|168.43|166.23|0
1631803800000|2021-09-16 14:50:00|169.94|167.74|173.82|171.62|173.96|171.76|169.94|167.74|0
1631804100000|2021-09-16 14:55:00|173.96|171.76|172.46|170.26|174.94|172.74|171.7|169.5|0
1631804400000|2021-09-16 15:00:00|172.6|170.4|172.74|170.54|173.3|171.1|170.94|168.74|0
1631804700000|2021-09-16 15:05:00|172.6|170.4|170.66|168.46|173.71|171.51|170.39|168.19|0
1631805000000|2021-09-16 15:10:00|170.94|168.74|171.65|169.45|171.92|169.72|169.42|167.22|0
1631805300000|2021-09-16 15:15:00|171.79|169.59|172.48|170.28|175.1|172.9|170.58|168.38|0
1631805600000|2021-09-16 15:20:00|172.76|170.56|170.68|168.48|173.03|170.83|170.4|168.2|0
1631805900000|2021-09-16 15:25:00|170.95|168.75|170.12|167.92|171.23|169.03|169.3|167.1|0
1631806200000|2021-09-16 15:30:00|170.26|168.06|170.4|168.2|170.54|168.34|169.3|167.1|0
1631806500000|2021-09-16 15:35:00|170.26|168.06|169.02|166.82|171.78|169.58|169.02|166.82|0
1631806800000|2021-09-16 15:40:00|168.74|166.54|169.84|167.64|169.84|167.64|168.06|165.86|0
1631807100000|2021-09-16 15:45:00|169.98|167.78|170.25|168.05|171.36|169.16|169.56|167.36|0
1631807400000|2021-09-16 15:50:00|170.39|168.19|169.56|167.36|170.39|168.19|169.01|166.81|0
1631807700000|2021-09-16 15:55:00|169.7|167.5|168.18|165.98|170.66|168.46|168.18|165.98|0
1631808000000|2021-09-16 16:00:00|168.05|165.85|169.69|167.49|169.69|167.49|167.77|165.57|0
1631808300000|2021-09-16 16:05:00|169.55|167.35|167.36|165.16|169.55|167.35|167.36|165.16|0
1631808600000|2021-09-16 16:10:00|167.5|165.3|167.22|165.02|168.32|166.12|166.95|164.75|0
1631808900000|2021-09-16 16:15:00|167.09|164.89|165.05|162.85|167.22|165.02|165.05|162.85|0
1631809200000|2021-09-16 16:20:00|164.91|162.71|165.45|163.25|166.13|163.93|164.64|162.44|0
1631809500000|2021-09-16 16:25:00|165.59|163.39|166.06|163.86|166.67|164.47|165.32|163.12|0
1631809800000|2021-09-16 16:30:00|165.99|163.79|164.91|162.71|165.99|163.79|164.91|162.71|0
1631810100000|2021-09-16 16:35:00|165.04|162.84|165.17|162.97|165.18|162.98|164.63|162.43|0
1631810400000|2021-09-16 16:40:00|165.04|162.84|163.28|161.08|165.17|162.97|163.15|160.95|0
1631810700000|2021-09-16 16:45:00|163.42|161.22|163.42|161.22|163.55|161.35|162.48|160.28|0
1631811000000|2021-09-16 16:50:00|163.28|161.08|165.3|163.1|165.3|163.1|163.01|160.81|0
1631811300000|2021-09-16 16:55:00|165.03|162.83|164.35|162.15|165.03|162.83|163.82|161.62|0
1631811600000|2021-09-16 17:00:00|164.49|162.29|165.97|163.77|165.97|163.77|164.35|162.15|0
1631811900000|2021-09-16 17:05:00|165.84|163.64|165.43|163.23|166.51|164.31|165.29|163.09|0
1631812200000|2021-09-16 17:10:00|165.56|163.36|165.02|162.82|166.1|163.9|165.02|162.82|0
1631812500000|2021-09-16 17:15:00|165.15|162.95|163.8|161.6|165.29|163.09|163.8|161.6|0
1631812800000|2021-09-16 17:20:00|163.67|161.47|164.47|162.27|164.61|162.41|163.13|160.93|0
1631813100000|2021-09-16 17:25:00|164.34|162.14|164.34|162.14|164.61|162.41|163.94|161.74|0
1631813400000|2021-09-16 17:30:00|164.61|162.41|165.69|163.49|166.23|164.03|164.34|162.14|0
1631813700000|2021-09-16 17:35:00|165.82|163.62|166.77|164.57|167.31|165.11|165.82|163.62|0
1631814000000|2021-09-16 17:40:00|166.63|164.43|166.9|164.7|167.18|164.98|165.95|163.75|0
1631814300000|2021-09-16 17:45:00|167.04|164.84|165.81|163.61|167.31|165.11|165.68|163.48|0
1631814600000|2021-09-16 17:50:00|165.68|163.48|161.11|158.91|165.81|163.61|161.11|158.91|0
1631814900000|2021-09-16 17:55:00|161.24|159.04|160.31|158.11|161.51|159.31|160.18|157.98|0
1631815200000|2021-09-16 18:00:00|160.05|157.85|160.97|158.77|161.11|158.91|160.05|157.85|0
1631815500000|2021-09-16 18:05:00|160.84|158.64|160.31|158.11|161.5|159.3|160.17|157.97|0
1631815800000|2021-09-16 18:10:00|160.17|157.97|158.72|156.52|160.17|157.97|157.54|155.34|0
1631816100000|2021-09-16 18:15:00|158.45|156.25|158.23|156.03|162.03|159.83|157.44|155.24|0
1631816400000|2021-09-16 18:20:00|158.1|155.9|157.97|155.77|158.5|156.3|157.7|155.5|0
1631816700000|2021-09-16 18:25:00|157.96|155.76|158.23|156.03|159.29|157.09|157.3|155.1|0
1631817000000|2021-09-16 18:30:00|157.96|155.76|157.43|155.23|158.09|155.89|157.17|154.97|0
1631817300000|2021-09-16 18:35:00|157.37|155.17|157.69|155.49|157.83|155.63|156.77|154.57|0
1631817600000|2021-09-16 18:40:00|157.56|155.36|158.35|156.15|158.48|156.28|157.56|155.36|0
1631817900000|2021-09-16 18:45:00|158.22|156.02|157.56|155.36|158.48|156.28|157.56|155.36|0
1631818200000|2021-09-16 18:50:00|157.69|155.49|155.97|153.77|157.82|155.62|155.84|153.64|0
1631818500000|2021-09-16 18:55:00|156.11|153.91|155.06|152.86|156.11|153.91|154.53|152.33|0
1631818800000|2021-09-16 19:00:00|154.92|152.72|154.14|151.94|155.45|153.25|154.01|151.81|0
1631819100000|2021-09-16 19:05:00|154.01|151.81|151.68|149.48|154.14|151.94|150.91|148.71|0
1631819400000|2021-09-16 19:10:00|151.55|149.35|151.55|149.35|151.55|149.35|150.52|148.32|0
1631819700000|2021-09-16 19:15:00|151.42|149.22|152.83|150.63|153.48|151.28|151.16|148.96|0
1631820000000|2021-09-16 19:20:00|152.96|150.76|162.28|160.08|171.54|169.34|151.17|148.97|0
1631820300000|2021-09-16 19:25:00|156.92|154.72|154.78|152.58|156.99|154.79|152.83|150.63|0
1631820600000|2021-09-16 19:30:00|154.85|152.65|154|151.8|154.91|152.71|153.09|150.89|0
1631820900000|2021-09-16 19:35:00|153.87|151.67|152.95|150.75|154.39|152.19|152.95|150.75|0
1631821200000|2021-09-16 19:40:00|153.08|150.88|154.51|152.31|154.58|152.38|152.95|150.75|0
1631821500000|2021-09-16 19:45:00|154.38|152.18|155.82|153.62|155.82|153.62|153.86|151.66|0
1631821800000|2021-09-16 19:50:00|155.56|153.36|155.82|153.62|155.95|153.75|154.51|152.31|0
1631822100000|2021-09-16 19:55:00|155.95|153.75|156.6|154.4|157|154.8|155.81|153.61|0
1631822400000|2021-09-16 20:00:00|156.08|153.88|157.52|155.32|157.79|155.59|156.08|153.88|0
1631822700000|2021-09-16 20:05:00|157.79|155.59|157.26|155.06|158.32|156.12|157.12|154.92|0
1631823000000|2021-09-16 20:10:00|157.52|155.32|157.12|154.92|157.52|155.32|156.33|154.13|0
1631823300000|2021-09-16 20:15:00|157.39|155.19|157.85|155.25|157.98|155.38|157.39|154.85|0
1631823600000|2021-09-16 20:20:00|157.92|155.32|158.37|155.77|158.38|155.78|157.92|155.32|0
1631823900000|2021-09-16 20:25:00|158.24|155.64|158.24|155.64|158.37|155.77|158.11|155.51|0
1631824200000|2021-09-16 20:30:00|158.11|155.51|158.24|155.64|158.37|155.77|157.97|155.37|0
1631824500000|2021-09-16 20:35:00|158.37|155.77|158.63|156.03|159.03|156.43|158.24|155.64|0
1631824800000|2021-09-16 20:40:00|158.77|156.17|158.76|156.16|158.9|156.3|158.63|156.03|0
1631825100000|2021-09-16 20:45:00|158.63|156.03|159.03|156.43|159.03|156.43|158.63|156.03|0
1631825400000|2021-09-16 20:50:00|159.02|156.42|158.89|156.29|159.02|156.42|158.76|156.16|0
1631825700000|2021-09-16 20:55:00|158.76|156.16|158.82|156.22|158.89|156.29|158.09|155.49|0
1631826000000|2021-09-16 21:00:00|158.56|155.96|158.64|156.04|158.81|156.21|158.56|155.96|0
1631826300000|2021-09-16 21:05:00|158.58|155.98|158.87|156.27|158.96|156.36|158.48|155.88|0
1631826600000|2021-09-16 21:10:00|158.83|156.23|159.04|156.44|159.31|156.71|158.67|156.07|0
1631826900000|2021-09-16 21:15:00|159.02|156.42|158.92|156.32|159.02|156.42|158.92|156.32|0
1631827200000|2021-09-16 21:20:00|158.84|156.24|159|156.4|159|156.4|158.84|156.24|0
1631827500000|2021-09-16 21:25:00|158.98|156.38|158.82|156.22|158.98|156.38|158.82|156.22|0
1631827800000|2021-09-16 21:30:00|158.83|156.23|158.8|156.2|158.86|156.26|158.8|156.2|0
1631828100000|2021-09-16 21:35:00|158.83|156.23|158.85|156.25|158.85|156.25|158.74|156.14|0
1631828700000|2021-09-16 21:45:00|158.91|156.31|158.88|156.28|159.24|156.64|158.87|156.27|0
1631829000000|2021-09-16 21:50:00|158.87|156.27|158.81|156.21|158.87|156.27|158.81|156.21|0
1631829300000|2021-09-16 21:55:00|158.77|156.17|158.88|156.28|159.09|156.49|158.77|156.17|0
1631829600000|2021-09-16 22:00:00|158.93|156.33|158.85|156.25|158.93|156.33|158.06|155.46|0
1631829900000|2021-09-16 22:05:00|158.92|156.32|158.98|156.38|159.12|156.52|158.72|156.12|0
1631830200000|2021-09-16 22:10:00|158.85|156.25|158.85|156.25|158.85|156.25|158.72|156.12|0
1631830500000|2021-09-16 22:15:00|158.72|156.12|158.58|155.98|158.85|156.25|158.58|155.98|0
1631830800000|2021-09-16 22:20:00|158.45|155.85|158.31|155.71|158.58|155.98|158.18|155.58|0
1631831100000|2021-09-16 22:25:00|158.44|155.84|158.18|155.58|158.44|155.84|158.05|155.45|0
1631831400000|2021-09-16 22:30:00|158.05|155.45|158.04|155.44|158.31|155.71|157.91|155.31|0
1631831700000|2021-09-16 22:35:00|157.98|155.38|157.91|155.31|158.17|155.57|157.91|155.31|0
1631832000000|2021-09-16 22:40:00|158.04|155.44|157.91|155.31|158.17|155.57|157.91|155.31|0
1631832300000|2021-09-16 22:45:00|158.04|155.44|158.17|155.57|158.17|155.57|158.04|155.44|0
1631832600000|2021-09-16 22:50:00|158.3|155.7|158.17|155.57|158.3|155.7|158.03|155.43|0
1631832900000|2021-09-16 22:55:00|158.3|155.7|158.56|155.96|158.56|155.96|158.3|155.7|0
1631833200000|2021-09-16 23:00:00|158.43|155.83|158.16|155.56|158.43|155.83|158.16|155.56|0
1631833500000|2021-09-16 23:05:00|158.29|155.69|158.42|155.82|158.42|155.82|158.16|155.56|0
1631833800000|2021-09-16 23:10:00|158.36|155.76|158.29|155.69|158.42|155.82|158.29|155.69|0
1631834100000|2021-09-16 23:15:00|158.15|155.55|158.28|155.68|158.42|155.82|158.15|155.55|0
1631834400000|2021-09-16 23:20:00|158.42|155.82|158.15|155.55|158.42|155.82|158.15|155.55|0
1631834700000|2021-09-16 23:25:00|158.28|155.68|158.28|155.68|158.28|155.68|158.15|155.55|0
1631835000000|2021-09-16 23:30:00|158.15|155.55|158.28|155.68|158.41|155.81|158.15|155.55|0
1631835300000|2021-09-16 23:35:00|158.41|155.81|158.54|155.94|158.54|155.94|158.28|155.68|0
1631835600000|2021-09-16 23:40:00|158.81|156.21|160|157.4|160.4|157.8|158.81|156.21|0
1631835900000|2021-09-16 23:45:00|160.14|157.54|160.94|158.34|161.21|158.61|160.14|157.54|0
1631836200000|2021-09-16 23:50:00|161.07|158.47|160.26|157.66|161.2|158.6|160.26|157.66|0
1631836500000|2021-09-16 23:55:00|160.4|157.8|160.13|157.53|160.53|157.93|159.99|157.39|0
1631836800000|2021-09-17 00:00:00|160.26|157.66|159.86|157.26|161.2|158.6|159.86|157.26|0
1631837100000|2021-09-17 00:05:00|159.99|157.39|159.72|157.12|160.39|157.79|159.46|156.86|0
1631837400000|2021-09-17 00:10:00|159.59|156.99|160.25|157.65|160.39|157.79|159.59|156.99|0
1631837700000|2021-09-17 00:15:00|160.39|157.79|161.05|158.45|161.32|158.72|159.99|157.39|0
1631838000000|2021-09-17 00:20:00|160.92|158.32|160.92|158.32|161.59|158.99|160.65|158.05|0
1631838300000|2021-09-17 00:25:00|160.78|158.18|160.51|157.91|160.92|158.32|160.38|157.78|0
1631838600000|2021-09-17 00:30:00|160.65|158.05|160.64|158.04|160.78|158.18|160.11|157.51|0
1631838900000|2021-09-17 00:35:00|160.51|157.91|160.51|157.91|160.78|158.18|160.37|157.77|0
1631839200000|2021-09-17 00:40:00|160.37|157.77|160.84|158.24|161.18|158.58|160.37|157.77|0
1631839500000|2021-09-17 00:45:00|160.91|158.31|160.77|158.17|161.31|158.71|160.64|158.04|0
1631839800000|2021-09-17 00:50:00|160.64|158.04|160.77|158.17|160.9|158.3|160.5|157.9|0
1631840100000|2021-09-17 00:55:00|160.63|158.03|160.5|157.9|161.04|158.44|160.5|157.9|0
1631840400000|2021-09-17 01:00:00|160.36|157.76|160.5|157.9|160.63|158.03|160.1|157.5|0
1631840700000|2021-09-17 01:05:00|160.36|157.76|159.69|157.09|160.5|157.9|159.69|157.09|0
1631841000000|2021-09-17 01:10:00|159.56|156.96|159.02|156.42|159.82|157.22|158.89|156.29|0
1631841300000|2021-09-17 01:15:00|158.89|156.29|159.95|157.35|160.22|157.62|158.89|156.29|0
1631841600000|2021-09-17 01:20:00|160.09|157.49|159.42|156.82|160.09|157.49|159.42|156.82|0
1631841900000|2021-09-17 01:25:00|159.28|156.68|159.68|157.08|160.08|157.48|159.28|156.68|0
1631842200000|2021-09-17 01:30:00|159.95|157.35|162.23|159.63|162.63|160.03|159.95|157.35|0
1631842500000|2021-09-17 01:35:00|162.36|159.76|160.48|157.88|162.36|159.76|160.34|157.74|0
1631842800000|2021-09-17 01:40:00|160.61|158.01|159.54|156.94|160.88|158.28|159.41|156.81|0
1631843100000|2021-09-17 01:45:00|159.41|156.81|158.47|155.87|159.67|157.07|158.21|155.61|0
1631843400000|2021-09-17 01:50:00|158.34|155.74|158.74|156.14|159|156.4|158.34|155.74|0
1631843700000|2021-09-17 01:55:00|158.87|156.27|159|156.4|159.13|156.53|158.74|156.14|0
1631844000000|2021-09-17 02:00:00|159.07|156.47|158.07|155.47|159.13|156.53|157.94|155.34|0
1631844300000|2021-09-17 02:05:00|158.2|155.6|158.73|156.13|158.73|156.13|158.07|155.47|0
1631844600000|2021-09-17 02:10:00|158.86|156.26|158.33|155.73|158.86|156.26|158.2|155.6|0
1631844900000|2021-09-17 02:15:00|158.2|155.6|158.33|155.73|158.72|156.12|158.19|155.59|0
1631845200000|2021-09-17 02:20:00|158.32|155.72|157.92|155.32|158.32|155.72|157.26|154.66|0
1631845500000|2021-09-17 02:25:00|158.06|155.46|158.32|155.72|158.45|155.85|157.79|155.19|0
1631845800000|2021-09-17 02:30:00|158.45|155.85|158.72|156.12|158.85|156.25|158.32|155.72|0
1631846100000|2021-09-17 02:35:00|158.58|155.98|158.18|155.58|158.72|156.12|157.79|155.19|0
1631846400000|2021-09-17 02:40:00|158.12|155.52|157.91|155.31|158.52|155.92|157.78|155.18|0
1631846700000|2021-09-17 02:45:00|157.78|155.18|158.31|155.71|158.31|155.71|157.38|154.78|0
1631847000000|2021-09-17 02:50:00|158.58|155.98|158.31|155.71|158.84|156.24|158.24|155.64|0
1631847300000|2021-09-17 02:55:00|158.17|155.57|157.77|155.17|158.44|155.84|157.77|155.17|0
1631847600000|2021-09-17 03:00:00|157.64|155.04|157.64|155.04|158.04|155.44|157.64|155.04|0
1631847900000|2021-09-17 03:05:00|157.51|154.91|156.98|154.38|157.51|154.91|156.98|154.38|0
1631848200000|2021-09-17 03:10:00|157.11|154.51|156.97|154.37|157.24|154.64|156.84|154.24|0
1631848500000|2021-09-17 03:15:00|156.84|154.24|155.79|153.19|156.97|154.37|155.79|153.19|0
1631848800000|2021-09-17 03:20:00|155.92|153.32|155.92|153.32|155.92|153.32|155.39|152.79|0
1631849100000|2021-09-17 03:25:00|155.78|153.18|155.52|152.92|156.05|153.45|155.52|152.92|0
1631849400000|2021-09-17 03:30:00|155.59|152.99|156.3|153.7|156.44|153.84|155.52|152.92|0
1631849700000|2021-09-17 03:35:00|156.17|153.57|156.43|153.83|156.43|153.83|156.04|153.44|0
1631850000000|2021-09-17 03:40:00|156.3|153.7|157.06|154.46|157.19|154.59|156.17|153.57|0
1631850300000|2021-09-17 03:45:00|157.19|154.59|157.25|154.65|157.45|154.85|157.06|154.46|0
1631850600000|2021-09-17 03:50:00|157.19|154.59|157.18|154.58|157.45|154.85|157.05|154.45|0
1631850900000|2021-09-17 03:55:00|157.12|154.52|157.44|154.84|157.44|154.84|157.05|154.45|0
1631851200000|2021-09-17 04:00:00|157.31|154.71|157.05|154.45|157.58|154.98|157.05|154.45|0
1631851500000|2021-09-17 04:05:00|156.92|154.32|157.18|154.58|157.18|154.58|156.78|154.18|0
1631851800000|2021-09-17 04:10:00|157.04|154.44|157.17|154.57|157.17|154.57|156.91|154.31|0
1631852100000|2021-09-17 04:15:00|157.04|154.44|157.17|154.57|157.17|154.57|156.91|154.31|0
1631852400000|2021-09-17 04:20:00|157.3|154.7|155.73|153.13|157.3|154.7|155.47|152.87|0
1631852700000|2021-09-17 04:25:00|155.86|153.26|156.25|153.65|156.51|153.91|155.86|153.26|0
1631853000000|2021-09-17 04:30:00|156.12|153.52|156.38|153.78|156.64|154.04|156.12|153.52|0
1631853300000|2021-09-17 04:35:00|156.24|153.64|156.24|153.64|156.51|153.91|156.11|153.51|0
1631853600000|2021-09-17 04:40:00|156.11|153.51|155.98|153.38|156.24|153.64|155.85|153.25|0
1631853900000|2021-09-17 04:45:00|156.11|153.51|155.71|153.11|156.24|153.64|155.58|152.98|0
1631854200000|2021-09-17 04:50:00|155.84|153.24|155.32|152.72|156.04|153.44|155.19|152.59|0
1631854500000|2021-09-17 04:55:00|155.19|152.59|155.19|152.59|155.32|152.72|155.06|152.46|0
1631854800000|2021-09-17 05:00:00|155.06|152.46|155.31|152.71|155.71|153.11|154.93|152.33|0
1631855100000|2021-09-17 05:05:00|155.18|152.58|154.92|152.32|155.44|152.84|154.79|152.19|0
1631855400000|2021-09-17 05:10:00|154.79|152.19|155.7|153.1|155.83|153.23|154.79|152.19|0
1631855700000|2021-09-17 05:15:00|155.57|152.97|154.92|152.32|155.7|153.1|154.92|152.32|0
1631856000000|2021-09-17 05:20:00|154.78|152.18|154.52|151.92|154.91|152.31|154.39|151.79|0
1631856300000|2021-09-17 05:25:00|154.65|152.05|154.91|152.31|155.04|152.44|154.65|152.05|0
1631856600000|2021-09-17 05:30:00|154.78|152.18|155.43|152.83|155.56|152.96|154.65|152.05|0
1631856900000|2021-09-17 05:35:00|155.3|152.7|155.69|153.09|155.69|153.09|155.17|152.57|0
1631857200000|2021-09-17 05:40:00|155.56|152.96|155.68|153.08|155.69|153.09|155.16|152.56|0
1631857500000|2021-09-17 05:45:00|155.55|152.95|155.68|153.08|155.94|153.34|155.42|152.82|0
1631857800000|2021-09-17 05:50:00|155.55|152.95|155.29|152.69|155.68|153.08|155.03|152.43|0
1631858100000|2021-09-17 05:55:00|155.42|152.82|154.5|151.9|155.42|152.82|154.24|151.64|0
1631858400000|2021-09-17 06:00:00|154.63|152.03|155.02|152.42|155.42|152.82|153.98|151.38|0
1631858700000|2021-09-17 06:05:00|155.15|152.55|154.37|151.77|155.15|152.55|153.98|151.38|0
1631859000000|2021-09-17 06:10:00|154.5|151.9|154.11|151.51|154.63|152.03|153.72|151.12|0
1631859300000|2021-09-17 06:15:00|154.24|151.64|154.23|151.63|154.37|151.77|154.1|151.5|0
1631859600000|2021-09-17 06:20:00|154.1|151.5|153.97|151.37|154.1|151.5|153.71|151.11|0
1631859900000|2021-09-17 06:25:00|154.23|151.63|154.1|151.5|154.23|151.63|153.84|151.24|0
1631860200000|2021-09-17 06:30:00|153.97|151.37|154.75|152.15|154.75|152.15|153.84|151.24|0
1631860500000|2021-09-17 06:35:00|154.49|151.89|154.61|152.01|154.74|152.14|154.35|151.75|0
1631860800000|2021-09-17 06:40:00|154.74|152.14|154.61|152.01|154.87|152.27|154.48|151.88|0
1631861100000|2021-09-17 06:45:00|154.74|152.14|155|152.4|155|152.4|154.61|152.01|0
1631861400000|2021-09-17 06:50:00|154.94|152.34|155.26|152.66|155.39|152.79|154.94|152.34|0
1631861700000|2021-09-17 06:55:00|155.13|152.53|154.73|152.13|155.26|152.66|154.47|151.87|0
1631862000000|2021-09-17 07:00:00|154.47|151.87|153.43|150.83|154.86|152.26|152.92|150.32|0
1631862300000|2021-09-17 07:05:00|153.1|150.9|155.6|153.4|155.6|153.4|152.97|150.77|0
1631862600000|2021-09-17 07:10:00|155.73|153.53|155.33|153.13|155.73|153.53|154.42|152.22|0
1631862900000|2021-09-17 07:15:00|155.46|153.26|155.98|153.78|156.51|154.31|154.81|152.61|0
1631863200000|2021-09-17 07:20:00|156.11|153.91|156.05|153.85|156.51|154.31|155.72|153.52|0
1631863500000|2021-09-17 07:25:00|156.11|153.91|156.11|153.91|156.11|153.91|155.59|153.39|0
1631863800000|2021-09-17 07:30:00|156.24|154.04|156.24|154.04|156.37|154.17|155.85|153.65|0
1631864100000|2021-09-17 07:35:00|156.11|153.91|156.63|154.43|156.76|154.56|156.11|153.91|0
1631864400000|2021-09-17 07:40:00|156.5|154.3|157.28|155.08|157.41|155.21|156.5|154.3|0
1631864700000|2021-09-17 07:45:00|157.41|155.21|157.94|155.74|158.07|155.87|157.28|155.08|0
1631865000000|2021-09-17 07:50:00|158.01|155.81|156.49|154.29|158.07|155.87|156.36|154.16|0
1631865300000|2021-09-17 07:55:00|156.62|154.42|155.96|153.76|156.62|154.42|155.96|153.76|0
1631865600000|2021-09-17 08:00:00|156.09|153.89|156.09|153.89|156.62|154.42|155.96|153.76|0
1631865900000|2021-09-17 08:05:00|156.22|154.02|156.09|153.89|156.75|154.55|156.09|153.89|0
1631866200000|2021-09-17 08:10:00|156.22|154.02|156.61|154.41|156.87|154.67|155.96|153.76|0
1631866500000|2021-09-17 08:15:00|156.55|154.35|156.21|154.01|157|154.8|156.08|153.88|0
1631866800000|2021-09-17 08:20:00|156.34|154.14|156.74|154.54|156.74|154.54|156.15|153.95|0
1631867100000|2021-09-17 08:25:00|156.87|154.67|157|154.8|157.39|155.19|156.6|154.4|0
1631867400000|2021-09-17 08:30:00|157.13|154.93|157.65|155.45|157.65|155.45|157|154.8|0
1631867700000|2021-09-17 08:35:00|157.52|155.32|157.12|154.92|157.65|155.45|156.99|154.79|0
1631868000000|2021-09-17 08:40:00|156.99|154.79|157.12|154.92|157.12|154.92|156.6|154.4|0
1631868300000|2021-09-17 08:45:00|156.99|154.79|156.99|154.79|157.38|155.18|156.99|154.79|0
1631868600000|2021-09-17 08:50:00|157.12|154.92|156.46|154.26|157.12|154.92|156.46|154.26|0
1631868900000|2021-09-17 08:55:00|156.72|154.52|156.59|154.39|156.85|154.65|156.59|154.39|0
1631869200000|2021-09-17 09:00:00|156.65|154.45|157.31|155.11|157.31|155.11|156.59|154.39|0
1631869500000|2021-09-17 09:05:00|157.37|155.17|158.16|155.96|158.29|156.09|157.37|155.17|0
1631869800000|2021-09-17 09:10:00|158.03|155.83|160.55|158.35|160.55|158.35|157.77|155.57|0
1631870100000|2021-09-17 09:15:00|160.42|158.22|159.35|157.15|160.95|158.75|159.35|157.15|0
1631870400000|2021-09-17 09:20:00|159.48|157.28|160.01|157.81|160.14|157.94|159.35|157.15|0
1631870700000|2021-09-17 09:25:00|159.95|157.75|159.61|157.41|160.41|158.21|159.41|157.21|0
1631871000000|2021-09-17 09:30:00|159.68|157.48|160.27|158.07|160.41|158.21|159.61|157.41|0
1631871300000|2021-09-17 09:35:00|160.34|158.14|160.54|158.34|160.67|158.47|160.14|157.94|0
1631871600000|2021-09-17 09:40:00|160.67|158.47|161.74|159.54|161.87|159.67|160.4|158.2|0
1631871900000|2021-09-17 09:45:00|161.6|159.4|161.47|159.27|162.14|159.94|161.2|159|0
1631872200000|2021-09-17 09:50:00|161.6|159.4|162.2|160|163.21|161.01|161.54|159.34|0
1631872500000|2021-09-17 09:55:00|162.67|160.47|161.93|159.73|163.35|161.15|161.93|159.73|0
1631872800000|2021-09-17 10:00:00|162.13|159.93|163.41|161.21|163.75|161.55|162.13|159.93|0
1631873100000|2021-09-17 10:05:00|163.34|161.14|162.4|160.2|163.88|161.68|162.26|160.06|0
1631873400000|2021-09-17 10:10:00|162.53|160.33|162.12|159.92|163|160.8|161.86|159.66|0
1631873700000|2021-09-17 10:15:00|161.99|159.79|161.85|159.65|162.26|160.06|161.05|158.85|0
1631874000000|2021-09-17 10:20:00|161.99|159.79|164.01|161.81|164.68|162.48|161.99|159.79|0
1631874300000|2021-09-17 10:25:00|164.14|161.94|164.14|161.94|165.09|162.89|163.46|161.26|0
1631874600000|2021-09-17 10:30:00|164.07|161.87|163.53|161.33|164.82|162.62|163.33|161.13|0
1631874900000|2021-09-17 10:35:00|163.46|161.26|163.73|161.53|164.68|162.48|163.46|161.26|0
1631875200000|2021-09-17 10:40:00|163.86|161.66|165.08|162.88|165.22|163.02|163.59|161.39|0
1631875500000|2021-09-17 10:45:00|165.35|163.15|163.59|161.39|165.49|163.29|163.45|161.25|0
1631875800000|2021-09-17 10:50:00|163.72|161.52|163.99|161.79|164.4|162.2|163.32|161.12|0
1631876100000|2021-09-17 10:55:00|163.93|161.73|163.04|160.84|164.67|162.47|162.77|160.57|0
1631876400000|2021-09-17 11:00:00|163.18|160.98|161.96|159.76|163.31|161.11|161.83|159.63|0
1631876700000|2021-09-17 11:05:00|161.83|159.63|162.63|160.43|162.77|160.57|161.83|159.63|0
1631877000000|2021-09-17 11:10:00|162.77|160.57|164.32|162.12|164.59|162.39|159.57|157.37|0
1631877300000|2021-09-17 11:15:00|164.18|161.98|163.1|160.9|164.18|161.98|163.1|160.9|0
1631877600000|2021-09-17 11:20:00|162.97|160.77|163.64|161.44|163.64|161.44|162.83|160.63|0
1631877900000|2021-09-17 11:25:00|163.5|161.3|164.11|161.91|165.12|162.92|163.5|161.3|0
1631878200000|2021-09-17 11:30:00|164.18|161.98|164.44|162.24|164.99|162.79|163.9|161.7|0
1631878500000|2021-09-17 11:35:00|164.58|162.38|163.23|161.03|164.71|162.51|162.42|160.22|0
1631878800000|2021-09-17 11:40:00|163.09|160.89|163.22|161.02|163.76|161.56|162.96|160.76|0
1631879100000|2021-09-17 11:45:00|163.09|160.89|163.49|161.29|163.49|161.29|162.82|160.62|0
1631879400000|2021-09-17 11:50:00|163.62|161.42|163.08|160.88|163.62|161.42|162.82|160.62|0
1631879700000|2021-09-17 11:55:00|162.95|160.75|163.35|161.15|163.56|161.36|162.95|160.75|0
1631880000000|2021-09-17 12:00:00|163.08|160.88|162.14|159.94|163.35|161.15|162.14|159.94|0
1631880300000|2021-09-17 12:05:00|162.27|160.07|161.6|159.4|162.27|160.07|161.47|159.27|0
1631880600000|2021-09-17 12:10:00|161.54|159.34|161.06|158.86|161.6|159.4|160.8|158.6|0
1631880900000|2021-09-17 12:15:00|161.2|159|159.6|157.4|161.2|159|159.6|157.4|0
1631881200000|2021-09-17 12:20:00|159.73|157.53|159.86|157.66|159.86|157.66|158.8|156.6|0
1631881500000|2021-09-17 12:25:00|159.99|157.79|159.33|157.13|160.06|157.86|158.54|156.34|0
1631881800000|2021-09-17 12:30:00|159.2|157|158.8|156.6|159.46|157.26|158.67|156.47|0
1631882100000|2021-09-17 12:35:00|158.67|156.47|158.79|156.59|159.32|157.12|158.4|156.2|0
1631882400000|2021-09-17 12:40:00|158.93|156.73|159.45|157.25|159.59|157.39|158.66|156.46|0
1631882700000|2021-09-17 12:45:00|159.19|156.99|159.45|157.25|159.58|157.38|158.92|156.72|0
1631883000000|2021-09-17 12:50:00|159.58|157.38|160.38|158.18|160.38|158.18|159.45|157.25|0
1631883300000|2021-09-17 12:55:00|160.11|157.91|159.31|157.11|160.38|158.18|159.31|157.11|0
1631883600000|2021-09-17 13:00:00|159.45|157.25|159.05|156.85|159.71|157.51|159.05|156.85|0
1631883900000|2021-09-17 13:05:00|159.18|156.98|159.57|157.37|159.57|157.37|157.99|155.79|0
1631884200000|2021-09-17 13:10:00|159.71|157.51|158.51|156.31|159.71|157.51|158.25|156.05|0
1631884500000|2021-09-17 13:15:00|158.64|156.44|159.04|156.84|159.04|156.84|158.38|156.18|0
1631884800000|2021-09-17 13:20:00|159.17|156.97|159.04|156.84|159.7|157.5|158.77|156.57|0
1631885100000|2021-09-17 13:25:00|158.9|156.7|161.83|159.63|161.83|159.63|157.85|155.65|0
1631885400000|2021-09-17 13:30:00|162.23|160.03|163.17|160.97|164.11|161.91|159.83|157.63|0
1631885700000|2021-09-17 13:35:00|163.57|161.37|164.65|162.45|165.6|163.4|163.43|161.23|0
1631886000000|2021-09-17 13:40:00|164.51|162.31|163.83|161.63|165.33|163.13|161.42|159.22|0
1631886300000|2021-09-17 13:45:00|163.97|161.77|167.91|165.71|167.91|165.71|163.03|160.83|0
1631886600000|2021-09-17 13:50:00|167.77|165.57|170.67|168.47|170.8|168.6|167.36|165.16|0
1631886900000|2021-09-17 13:55:00|170.53|168.33|170.39|168.19|172.33|170.13|169.56|167.36|0
1631887200000|2021-09-17 14:00:00|170.25|168.05|171.08|168.88|171.49|169.29|168.87|166.67|0
1631887500000|2021-09-17 14:05:00|171.35|169.15|170.93|168.73|172.61|170.41|170.52|168.32|0
1631887800000|2021-09-17 14:10:00|171.07|168.87|174.28|172.08|174.56|172.36|170.93|168.73|0
1631888100000|2021-09-17 14:15:00|174.56|172.36|172.95|170.75|175.55|173.35|171.3|169.1|0
1631888400000|2021-09-17 14:20:00|173.09|170.89|173.79|171.59|173.94|171.74|172.12|169.92|0
1631888700000|2021-09-17 14:25:00|174.07|171.87|171.55|169.35|174.78|172.58|170.86|168.66|0
1631889000000|2021-09-17 14:30:00|171.69|169.49|173.26|171.06|174.94|172.74|171.69|169.49|0
1631889300000|2021-09-17 14:35:00|173.12|170.92|175.36|173.16|176.06|173.86|172.84|170.64|0
1631889600000|2021-09-17 14:40:00|175.5|173.3|177.51|175.31|177.65|175.45|175.5|173.3|0
1631889900000|2021-09-17 14:45:00|177.65|175.45|176.66|174.46|179.21|177.01|176.24|174.04|0
1631890200000|2021-09-17 14:50:00|176.8|174.6|175.25|173.05|178.5|176.3|175.11|172.91|0
1631890500000|2021-09-17 14:55:00|175.39|173.19|177.24|175.04|179.22|177.02|175.25|173.05|0
1631890800000|2021-09-17 15:00:00|177.81|175.61|175.78|173.58|178.65|176.45|175.78|173.58|0
1631891100000|2021-09-17 15:05:00|176.2|174|178.08|175.88|178.08|175.88|175.92|173.72|0
1631891400000|2021-09-17 15:10:00|178.51|176.31|174.99|172.79|180.92|178.72|174.85|172.65|0
1631891700000|2021-09-17 15:15:00|175.13|172.93|173.87|171.67|175.34|173.14|171.98|169.78|0
1631892000000|2021-09-17 15:20:00|174.01|171.81|174|171.8|174.15|171.95|172.89|170.69|0
1631892300000|2021-09-17 15:25:00|174.14|171.94|177.09|174.89|177.52|175.32|174.14|171.94|0
1631892600000|2021-09-17 15:30:00|177.24|175.04|177.8|175.6|181.08|178.88|177.24|175.04|0
1631892900000|2021-09-17 15:35:00|177.94|175.74|178.51|176.31|179.79|177.59|177.09|174.89|0
1631893200000|2021-09-17 15:40:00|178.65|176.45|178.65|176.45|179.5|177.3|177.37|175.17|0
1631893500000|2021-09-17 15:45:00|178.5|176.3|176.8|174.6|178.93|176.73|175.96|173.76|0
1631893800000|2021-09-17 15:50:00|177.08|174.88|180.64|178.44|180.93|178.73|177.08|174.88|0
1631894100000|2021-09-17 15:55:00|180.78|178.58|177.19|174.99|181.48|179.28|176.2|174|0
1631894400000|2021-09-17 16:00:00|177.33|175.13|175.49|173.29|177.9|175.7|174.9|172.7|0
1631894700000|2021-09-17 16:05:00|175.35|173.15|175.21|173.01|176.34|174.14|174.93|172.73|0
1631895000000|2021-09-17 16:10:00|175.35|173.15|176.76|174.56|176.9|174.7|174.23|172.03|0
1631895300000|2021-09-17 16:15:00|176.61|174.41|177.18|174.98|177.18|174.98|176.19|173.99|0
1631895600000|2021-09-17 16:20:00|177.32|175.12|173.52|171.32|177.32|175.12|173.52|171.32|0
1631895900000|2021-09-17 16:25:00|173.66|171.46|175.62|173.42|175.62|173.42|173.52|171.32|0
1631896200000|2021-09-17 16:30:00|175.48|173.28|174.07|171.87|175.48|173.28|173.66|171.46|0
1631896500000|2021-09-17 16:35:00|173.93|171.73|172.26|170.06|173.93|171.73|172.26|170.06|0
1631896800000|2021-09-17 16:40:00|172.12|169.92|173.93|171.73|174.07|171.87|171.98|169.78|0
1631897100000|2021-09-17 16:45:00|173.79|171.59|174.35|172.15|174.35|172.15|173.09|170.89|0
1631897400000|2021-09-17 16:50:00|174.2|172|173.92|171.72|174.76|172.56|172.95|170.75|0
1631897700000|2021-09-17 16:55:00|173.78|171.58|175.18|172.98|175.32|173.12|173.09|170.89|0
1631898000000|2021-09-17 17:00:00|174.9|172.7|176.73|174.53|177.16|174.96|174.76|172.56|0
1631898300000|2021-09-17 17:05:00|176.87|174.67|177.79|175.59|177.86|175.66|175.88|173.68|0
1631898600000|2021-09-17 17:10:00|177.58|175.38|179.01|176.81|179.17|176.97|177.15|174.95|0
1631898900000|2021-09-17 17:15:00|178.87|176.67|180.29|178.09|180.43|178.23|178.02|175.82|0
1631899200000|2021-09-17 17:20:00|180.43|178.23|181|178.8|181|178.8|179.58|177.38|0
1631899500000|2021-09-17 17:25:00|181.14|178.94|179.19|177.19|181.71|179.51|179.19|177.19|0
1631899800000|2021-09-17 17:30:00|179.33|177.33|180.62|178.62|181.76|179.76|179.19|177.19|0
1631900100000|2021-09-17 17:35:00|180.48|178.48|179.62|177.62|180.76|178.76|179.34|177.34|0
1631900400000|2021-09-17 17:40:00|179.48|177.48|180.76|178.76|181.47|179.47|179.34|177.34|0
1631900700000|2021-09-17 17:45:00|181.18|179.18|185.05|183.05|185.2|183.2|180.9|178.9|0
1631901000000|2021-09-17 17:50:00|185.2|183.2|183.75|181.75|185.92|183.92|183.61|181.61|0
1631901300000|2021-09-17 17:55:00|184.19|182.19|182.89|180.89|184.19|182.19|182.89|180.89|0
1631901600000|2021-09-17 18:00:00|183.03|181.03|182.75|180.75|183.61|181.61|182.17|180.17|0
1631901900000|2021-09-17 18:05:00|182.46|180.46|180.89|178.89|183.03|181.03|180.89|178.89|0
1631902200000|2021-09-17 18:10:00|180.46|178.46|183.46|181.46|183.46|181.46|180.18|178.18|0
1631902500000|2021-09-17 18:15:00|183.03|181.03|184.03|182.03|184.46|182.46|182.45|180.45|0
1631902800000|2021-09-17 18:20:00|184.17|182.17|181.59|179.59|184.17|182.17|181.45|179.45|0
1631903100000|2021-09-17 18:25:00|181.73|179.73|184.02|182.02|184.31|182.31|181.45|179.45|0
1631903400000|2021-09-17 18:30:00|184.17|182.17|184.74|182.74|184.89|182.89|183.3|181.3|0
1631903700000|2021-09-17 18:35:00|184.89|182.89|183.87|181.87|185.9|183.9|183.59|181.59|0
1631904000000|2021-09-17 18:40:00|183.73|181.73|181.72|179.72|183.87|181.87|181.44|179.44|0
1631904300000|2021-09-17 18:45:00|181.3|179.3|181.58|179.58|182.72|180.72|181.15|179.15|0
1631904600000|2021-09-17 18:50:00|181.72|179.72|182.72|180.72|183.01|181.01|181.29|179.29|0
1631904900000|2021-09-17 18:55:00|182.43|180.43|182.43|180.43|183.43|181.43|180.44|178.44|0
1631905200000|2021-09-17 19:00:00|182|180|180.01|178.01|182.14|180.14|179.72|177.72|0
1631905500000|2021-09-17 19:05:00|180.15|178.15|182.57|180.57|182.86|180.86|180.15|178.15|0
1631905800000|2021-09-17 19:10:00|182.85|180.85|183.86|181.86|184.43|182.43|182|180|0
1631906100000|2021-09-17 19:15:00|184.14|182.14|182.42|180.42|184.43|182.43|182.28|180.28|0
1631906400000|2021-09-17 19:20:00|182.28|180.28|180.56|178.56|182.28|180.28|180.56|178.56|0
1631906700000|2021-09-17 19:25:00|180.99|178.99|183.21|181.21|183.71|181.71|180.85|178.85|0
1631907000000|2021-09-17 19:30:00|183.13|181.13|182.56|180.56|183.99|181.99|182.41|180.41|0
1631907300000|2021-09-17 19:35:00|182.84|180.84|183.13|181.13|184.28|182.28|181.41|179.41|0
1631907600000|2021-09-17 19:40:00|182.84|180.84|179.56|177.56|182.84|180.84|179.13|177.13|0
1631907900000|2021-09-17 19:45:00|179.28|177.28|184.85|182.85|185.14|183.14|179.13|177.13|0
1631908200000|2021-09-17 19:50:00|184.27|182.27|182.12|180.12|185.28|183.28|181.54|179.54|0
1631908500000|2021-09-17 19:55:00|182.4|180.4|182.97|180.97|183.98|181.98|179.69|177.69|0
1631908800000|2021-09-17 20:00:00|183.4|181.4|186.14|184.14|188.76|186.76|183.4|181.4|0
1631909100000|2021-09-17 20:05:00|186|184|186.86|184.86|187.3|185.3|185.85|183.85|0
1631909400000|2021-09-17 20:10:00|187.01|185.01|187.01|185.01|187.88|185.88|186.43|184.43|0
1632121500000|2021-09-20 07:05:00|212.58|210.58|211.35|209.35|213.05|211.05|209.65|207.65|0
1632121800000|2021-09-20 07:10:00|211.65|209.65|212.73|210.73|213.2|211.2|209.88|207.88|0
1632122100000|2021-09-20 07:15:00|212.58|210.58|212.62|210.62|215.73|213.73|211.5|209.5|0
1632122400000|2021-09-20 07:20:00|212.32|210.32|213.39|211.39|214.95|212.95|212.32|210.32|0
1632122700000|2021-09-20 07:25:00|213.48|211.48|215.41|213.41|216.19|214.19|213.48|211.48|0
1632123000000|2021-09-20 07:30:00|215.56|213.56|213.08|211.08|216.03|214.03|212.77|210.77|0
1632123300000|2021-09-20 07:35:00|213.16|211.16|211.07|209.07|213.7|211.7|211.07|209.07|0
1632123600000|2021-09-20 07:40:00|211.15|209.15|211.46|209.46|214.09|212.09|211|209|0
1632123900000|2021-09-20 07:45:00|211.69|209.69|212.61|210.61|213.31|211.31|211.38|209.38|0
1632124200000|2021-09-20 07:50:00|212.53|210.53|215.24|213.24|216.1|214.1|212.53|210.53|0
1632124500000|2021-09-20 07:55:00|215.08|213.08|215.55|213.55|216.8|214.8|214.93|212.93|0
1632124800000|2021-09-20 08:00:00|215.08|213.08|215.39|213.39|217.42|215.42|214.93|212.93|0
1632125100000|2021-09-20 08:05:00|215.55|213.55|215.08|213.08|217.26|215.26|214.61|212.61|0
1632125400000|2021-09-20 08:10:00|214.92|212.92|216.94|214.94|217.26|215.26|214.92|212.92|0
1632125700000|2021-09-20 08:15:00|216.63|214.63|218.19|216.19|218.51|216.51|216.47|214.47|0
1632126000000|2021-09-20 08:20:00|218.35|216.35|221.1|219.1|221.92|219.92|217.5|215.5|0
1632126300000|2021-09-20 08:25:00|221.41|219.41|220.31|218.31|222.98|220.98|219.84|217.84|0
1632126600000|2021-09-20 08:30:00|220.16|218.16|219.37|217.37|222.19|220.19|219.22|217.22|0
1632126900000|2021-09-20 08:35:00|219.53|217.53|219.53|217.53|220|218|219.14|217.14|0
1632127200000|2021-09-20 08:40:00|219.84|217.84|220.3|218.3|221.4|219.4|219.84|217.84|0
1632127500000|2021-09-20 08:45:00|220.15|218.15|219.37|217.37|220.77|218.77|218.43|216.43|0
1632127800000|2021-09-20 08:50:00|219.21|217.21|218.59|216.59|219.21|217.21|217.04|215.04|0
1632128100000|2021-09-20 08:55:00|218.9|216.9|220.14|218.14|221.39|219.39|218.27|216.27|0
1632128400000|2021-09-20 09:00:00|220.45|218.45|222.33|220.33|222.33|220.33|220.14|218.14|0
1632128700000|2021-09-20 09:05:00|222.17|220.17|220.92|218.92|222.33|220.33|220.76|218.76|0
1632129000000|2021-09-20 09:10:00|220.76|218.76|220.29|218.29|221.7|219.7|220.13|218.13|0
1632129300000|2021-09-20 09:15:00|220.44|218.44|221.54|219.54|221.54|219.54|220.44|218.44|0
1632129600000|2021-09-20 09:20:00|221.85|219.85|223.48|221.48|224.52|222.52|221.69|219.69|0
1632129900000|2021-09-20 09:25:00|223.4|221.4|223.08|221.08|224.98|222.98|221.82|219.82|0
1632130200000|2021-09-20 09:30:00|223.24|221.24|223.39|221.39|223.71|221.71|222.6|220.6|0
1632130500000|2021-09-20 09:35:00|223.55|221.55|224.5|222.5|224.97|222.97|223.39|221.39|0
1632130800000|2021-09-20 09:40:00|224.65|222.65|225.76|223.76|226.24|224.24|224.65|222.65|0
1632131100000|2021-09-20 09:45:00|225.6|223.6|226.56|224.56|227.19|225.19|225.6|223.6|0
1632131400000|2021-09-20 09:50:00|226.71|224.71|225.28|223.28|227.67|225.67|225.28|223.28|0
1632131700000|2021-09-20 09:55:00|225.44|223.44|225.6|223.6|225.91|223.91|224.96|222.96|0
1632132000000|2021-09-20 10:00:00|225.75|223.75|224.96|222.96|225.91|223.91|224.17|222.17|0
1632132300000|2021-09-20 10:05:00|224.8|222.8|223.45|221.45|224.8|222.8|222.43|220.43|0
1632132600000|2021-09-20 10:10:00|223.53|221.53|224.32|222.32|224.79|222.79|223.45|221.45|0
1632132900000|2021-09-20 10:15:00|224.16|222.16|222.6|220.6|224.16|222.16|220.82|218.82|0
1632133200000|2021-09-20 10:20:00|222.75|220.75|222.44|220.44|222.75|220.75|221.96|219.96|0
1632133500000|2021-09-20 10:25:00|222.43|220.43|221.17|219.17|222.43|220.43|220.7|218.7|0
1632133800000|2021-09-20 10:30:00|221.33|219.33|221.32|219.32|221.8|219.8|220.38|218.38|0
1632134100000|2021-09-20 10:35:00|221.48|219.48|222.59|220.59|223.22|221.22|221.17|219.17|0
1632134400000|2021-09-20 10:40:00|222.74|220.74|222.42|220.42|223.22|221.22|221.88|219.88|0
1632134700000|2021-09-20 10:45:00|222.27|220.27|221.95|219.95|222.35|220.35|221.47|219.47|0
1632135000000|2021-09-20 10:50:00|222.03|220.03|222.58|220.58|222.89|220.89|221.79|219.79|0
1632135300000|2021-09-20 10:55:00|222.42|220.42|224.32|222.32|225.12|223.12|222.42|220.42|0
1632135600000|2021-09-20 11:00:00|224.16|222.16|222.73|220.73|224.64|222.64|222.1|220.1|0
1632135900000|2021-09-20 11:05:00|222.57|220.57|223.52|221.52|223.68|221.68|222.25|220.25|0
1632136200000|2021-09-20 11:10:00|223.04|221.04|222.41|220.41|223.04|221.04|221.78|219.78|0
1632136500000|2021-09-20 11:15:00|222.57|220.57|223.6|221.6|223.67|221.67|222.41|220.41|0
1632136800000|2021-09-20 11:20:00|223.52|221.52|227.74|225.74|227.74|225.74|223.52|221.52|0
1632137100000|2021-09-20 11:25:00|227.58|225.58|227.42|225.42|228.7|226.7|226.95|224.95|0
1632137400000|2021-09-20 11:30:00|227.74|225.74|232.94|230.94|233.43|231.43|227.74|225.74|0
1632137700000|2021-09-20 11:35:00|233.1|231.1|229.29|227.29|233.1|231.1|229.06|227.06|0
1632138000000|2021-09-20 11:40:00|229.45|227.45|230.25|228.25|231.7|229.7|229.29|227.29|0
1632138300000|2021-09-20 11:45:00|230.09|228.09|230.25|228.25|231.06|229.06|229.77|227.77|0
1632138600000|2021-09-20 11:50:00|230.41|228.41|232.34|230.34|232.34|230.34|229.29|227.29|0
1632138900000|2021-09-20 11:55:00|232.18|230.18|232.02|230.02|232.18|230.18|231.21|229.21|0
1632139200000|2021-09-20 12:00:00|232.18|230.18|230.73|228.73|233.15|231.15|230.24|228.24|0
1632139500000|2021-09-20 12:05:00|230.89|228.89|232.82|230.82|233.06|231.06|230.01|228.01|0
1632139800000|2021-09-20 12:10:00|232.98|230.98|233.71|231.71|234.44|232.44|232.66|230.66|0
1632140100000|2021-09-20 12:15:00|233.79|231.79|235.25|233.25|236.84|234.84|232.73|230.73|0
1632140400000|2021-09-20 12:20:00|236.84|234.84|238.13|236.13|238.3|236.3|236.51|234.51|0
1632140700000|2021-09-20 12:25:00|237.81|235.81|238.62|236.62|239.11|237.11|237.48|235.48|0
1632141000000|2021-09-20 12:30:00|239.27|237.27|240.64|238.64|240.97|238.97|238.25|236.25|0
1632141300000|2021-09-20 12:35:00|240.48|238.48|239.01|237.01|240.56|238.56|238.52|236.52|0
1632141600000|2021-09-20 12:40:00|239.17|237.17|240.31|238.31|240.96|238.96|238.52|236.52|0
1632141900000|2021-09-20 12:45:00|240.15|238.15|236.74|234.74|240.31|238.31|236.57|234.57|0
1632142200000|2021-09-20 12:50:00|236.9|234.9|234.96|232.96|237.38|235.38|234.64|232.64|0
1632142500000|2021-09-20 12:55:00|235.12|233.12|236.89|234.89|236.89|234.89|235.12|233.12|0
1632142800000|2021-09-20 13:00:00|236.41|234.41|237.86|235.86|238.84|236.84|236.41|234.41|0
1632143100000|2021-09-20 13:05:00|237.7|235.7|235.59|233.59|238.83|236.83|235.59|233.59|0
1632143400000|2021-09-20 13:10:00|235.76|233.76|232.22|230.22|236.24|234.24|232.22|230.22|0
1632143700000|2021-09-20 13:15:00|232.38|230.38|230.94|228.94|232.38|230.38|229.67|227.67|0
1632144000000|2021-09-20 13:20:00|231.1|229.1|228.56|226.56|231.42|229.42|228.4|226.4|0
1632144300000|2021-09-20 13:25:00|228.71|226.71|231.41|229.41|232.05|230.05|228.71|226.71|0
1632144600000|2021-09-20 13:30:00|233.17|231.17|226.77|224.77|237.36|235.36|222.48|220.48|0
1632144900000|2021-09-20 13:35:00|227.01|225.01|221.02|219.02|227.01|225.01|221.02|219.02|0
1632145200000|2021-09-20 13:40:00|220.86|218.86|222.84|220.84|223.09|221.09|218.01|216.01|0
1632145500000|2021-09-20 13:45:00|222.37|220.37|217.45|215.45|222.37|220.37|214.77|212.77|0
1632145800000|2021-09-20 13:50:00|216.98|214.98|218.24|216.24|223.19|221.19|216.98|214.98|0
1632146100000|2021-09-20 13:55:00|218.4|216.4|219.83|217.83|222.07|220.07|217.45|215.45|0
1632146400000|2021-09-20 14:00:00|220.47|218.47|223.83|221.83|226.58|224.58|219.51|217.51|0
1632146700000|2021-09-20 14:05:00|224.32|222.32|225.28|223.28|225.77|223.77|219.98|217.98|0
1632147000000|2021-09-20 14:10:00|224.96|222.96|229.89|227.89|230.69|228.69|222.85|220.85|0
1632147300000|2021-09-20 14:15:00|230.05|228.05|234.85|232.85|236.78|234.78|230.05|228.05|0
1632147600000|2021-09-20 14:20:00|235.49|233.49|237.26|235.26|237.26|235.26|234.68|232.68|0
1632147900000|2021-09-20 14:25:00|237.18|235.18|230.84|228.84|238.39|236.39|230.84|228.84|0
1632148200000|2021-09-20 14:30:00|231.16|229.16|230.84|228.84|233.09|231.09|228.92|226.92|0
1632148500000|2021-09-20 14:35:00|231|229|228.27|226.27|232.13|230.13|226.36|224.36|0
1632148800000|2021-09-20 14:40:00|228.43|226.43|232.82|230.82|233.42|231.42|228.27|226.27|0
1632149100000|2021-09-20 14:45:00|233.31|231.31|230.72|228.72|234.44|232.44|229.44|227.44|0
1632149400000|2021-09-20 14:50:00|230.81|228.81|228.79|226.79|232.98|230.98|228.79|226.79|0
1632149700000|2021-09-20 14:55:00|229.75|227.75|233.79|231.79|234.76|232.76|229.75|227.75|0
1632150000000|2021-09-20 15:00:00|233.46|231.46|232.49|230.49|237.04|235.04|232.33|230.33|0
1632150300000|2021-09-20 15:05:00|232.65|230.65|231.52|229.52|232.81|230.81|229.43|227.43|0
1632150600000|2021-09-20 15:10:00|231.68|229.68|227.66|225.66|232.02|230.02|226.22|224.22|0
1632150900000|2021-09-20 15:15:00|227.98|225.98|228.3|226.3|230.88|228.88|227.82|225.82|0
1632151200000|2021-09-20 15:20:00|228.62|226.62|230.55|228.55|231.52|229.52|227.02|225.02|0
1632151500000|2021-09-20 15:25:00|230.88|228.88|228.3|226.3|232.01|230.01|228.3|226.3|0
1632151800000|2021-09-20 15:30:00|228.14|226.14|232.49|230.49|233.96|231.96|227.98|225.98|0
1632152100000|2021-09-20 15:35:00|232.01|230.01|233.79|231.79|233.95|231.95|232|230|0
1632152400000|2021-09-20 15:40:00|233.63|231.63|235.42|233.42|236.08|234.08|233.63|231.63|0
1632152700000|2021-09-20 15:45:00|235.58|233.58|238.27|236.27|238.27|236.27|235.58|233.58|0
1632153000000|2021-09-20 15:50:00|238.43|236.43|240.55|238.55|242.69|240.69|238.1|236.1|0
1632153300000|2021-09-20 15:55:00|240.72|238.72|243.67|241.67|243.84|241.84|240.55|238.55|0
1632153600000|2021-09-20 16:00:00|243.84|241.84|245.82|243.82|245.82|243.82|243.01|241.01|0
1632153900000|2021-09-20 16:05:00|245.99|243.99|249.15|247.15|249.15|247.15|245.66|243.66|0
1632154200000|2021-09-20 16:10:00|248.98|246.98|246.65|244.65|249.32|247.32|245.98|243.98|0
1632154500000|2021-09-20 16:15:00|246.81|244.81|249.36|247.36|249.52|247.52|246.31|244.31|0
1632154800000|2021-09-20 16:20:00|249.19|247.19|251.18|249.18|252.36|250.36|248.86|246.86|0
1632155100000|2021-09-20 16:25:00|250.52|248.52|247.69|245.69|250.52|248.52|247.03|245.03|0
1632155400000|2021-09-20 16:30:00|247.86|245.86|249.02|247.02|249.85|247.85|246.7|244.7|0
1632155700000|2021-09-20 16:35:00|248.85|246.85|247.69|245.69|249.68|247.68|247.19|245.19|0
1632156000000|2021-09-20 16:40:00|248.02|246.02|249.84|247.84|251.17|249.17|247.52|245.52|0
1632156300000|2021-09-20 16:45:00|250.17|248.17|249.51|247.51|251.84|249.84|247.68|245.68|0
1632156600000|2021-09-20 16:50:00|249.84|247.84|250.5|248.5|250.84|248.84|248.51|246.51|0
1632156900000|2021-09-20 16:55:00|250.84|248.84|253.68|251.68|253.84|251.84|249.34|247.34|0
1632157200000|2021-09-20 17:00:00|253.84|251.84|256.59|254.59|256.59|254.59|250.17|248.17|0
1632157500000|2021-09-20 17:05:00|256.76|254.76|258.58|256.58|259.26|257.26|255.03|253.03|0
1632157800000|2021-09-20 17:10:00|258.75|256.75|257.05|255.05|259.26|257.26|256.37|254.37|0
1632158100000|2021-09-20 17:15:00|257.22|255.22|254.68|252.68|257.73|255.73|254.35|252.35|0
1632158400000|2021-09-20 17:20:00|254.18|252.18|253.48|251.48|255.51|253.51|253.48|251.48|0
1632158700000|2021-09-20 17:25:00|253.31|251.31|250.8|248.8|253.65|251.65|250.63|248.63|0
1632159000000|2021-09-20 17:30:00|251.72|249.72|251.61|249.61|252.64|250.64|250.1|248.1|0
1632159300000|2021-09-20 17:35:00|251.44|249.44|246.58|244.58|251.44|249.44|246.58|244.58|0
1632159600000|2021-09-20 17:40:00|246.75|244.75|250.93|248.93|250.93|248.93|246.41|244.41|0
1632159900000|2021-09-20 17:45:00|250.76|248.76|248.41|246.41|251.1|249.1|247.41|245.41|0
1632160200000|2021-09-20 17:50:00|248.24|246.24|248.83|246.83|249.71|247.71|246.91|244.91|0
1632160500000|2021-09-20 17:55:00|249|247|249.33|247.33|250.17|248.17|247.66|245.66|0
1632160800000|2021-09-20 18:00:00|248.33|246.33|250|248|251.18|249.18|247.16|245.16|0
1632161100000|2021-09-20 18:05:00|250.5|248.5|257.65|255.65|257.65|255.65|249.45|247.45|0
1632161400000|2021-09-20 18:10:00|257.31|255.31|258.89|256.89|258.89|256.89|256.09|254.09|0
1632161700000|2021-09-20 18:15:00|258.38|256.38|257.01|255.01|259.41|257.41|256.84|254.84|0
1632162000000|2021-09-20 18:20:00|257.87|255.87|262.84|260.84|262.84|260.84|256.67|254.67|0
1632162300000|2021-09-20 18:25:00|262.66|260.66|263.74|261.74|263.91|261.91|260.75|258.75|0
1632162600000|2021-09-20 18:30:00|264.08|262.08|265.45|263.45|266.31|264.31|262.88|260.88|0
1632162900000|2021-09-20 18:35:00|265.8|263.8|267|265|269.42|267.42|265.63|263.63|0
1632163200000|2021-09-20 18:40:00|267.26|265.26|266.65|264.65|267.34|265.34|263.73|261.73|0
1632163500000|2021-09-20 18:45:00|267.17|265.17|265.88|263.88|267.52|265.52|262.53|260.53|0
1632163800000|2021-09-20 18:50:00|265.96|263.96|268.72|266.72|268.72|266.72|264.24|262.24|0
1632164100000|2021-09-20 18:55:00|268.55|266.55|268.89|266.89|270.46|268.46|263.55|261.55|0
1632164400000|2021-09-20 19:00:00|269.23|267.23|266.15|264.15|269.4|267.4|264.96|262.96|0
1632164700000|2021-09-20 19:05:00|266.49|264.49|269.82|267.82|271.46|269.46|266.49|264.49|0
1632165000000|2021-09-20 19:10:00|269.13|267.13|271.54|269.54|271.71|269.71|267.41|265.41|0
1632165300000|2021-09-20 19:15:00|270.68|268.68|273.5|271.5|274.89|272.89|268.61|266.61|0
1632165600000|2021-09-20 19:20:00|272.81|270.81|267.65|265.65|273.33|271.33|267.65|265.65|0
1632165900000|2021-09-20 19:25:00|267.31|265.31|261.36|259.36|268.33|266.33|261.36|259.36|0
1632166200000|2021-09-20 19:30:00|261.19|259.19|253.25|251.25|262.21|260.21|252.25|250.25|0
1632166500000|2021-09-20 19:35:00|253.09|251.09|252.64|250.64|254.77|252.77|248.3|246.3|0
1632166800000|2021-09-20 19:40:00|252.81|250.81|247.8|245.8|252.81|250.81|247.46|245.46|0
1632167100000|2021-09-20 19:45:00|247.63|245.63|246.63|244.63|249.13|247.13|244.48|242.48|0
1632167400000|2021-09-20 19:50:00|246.8|244.8|240.87|238.87|246.8|244.8|239.24|237.24|0
1632167700000|2021-09-20 19:55:00|240.71|238.71|235.43|233.43|240.71|238.71|234.38|232.38|0
1632168000000|2021-09-20 20:00:00|236.8|234.8|235.67|233.67|238.42|236.42|234.86|232.86|0
1632168300000|2021-09-20 20:05:00|235.83|233.83|239.5|237.5|240.74|238.74|234.91|232.91|0
1632168600000|2021-09-20 20:10:00|239.33|237.33|238.18|236.18|241.15|239.15|237.36|235.36|0
1632168900000|2021-09-20 20:15:00|238.21|235.81|237.88|235.48|238.21|235.81|236.57|234.17|0
1632169200000|2021-09-20 20:20:00|238.13|235.73|237.22|234.82|238.21|235.81|236.73|234.33|0
1632169500000|2021-09-20 20:25:00|237.39|234.99|237.55|235.15|238.87|236.47|237.39|234.99|0
1632169800000|2021-09-20 20:30:00|237.39|234.99|236.89|234.49|237.39|234.99|235.91|233.51|0
1632170100000|2021-09-20 20:35:00|236.73|234.33|237.38|234.98|237.87|235.47|236.4|234|0
1632170400000|2021-09-20 20:40:00|237.22|234.82|236.56|234.16|238.04|235.64|236.39|233.99|0
1632170700000|2021-09-20 20:45:00|236.39|233.99|238.03|235.63|238.36|235.96|235.9|233.5|0
1632171000000|2021-09-20 20:50:00|238.2|235.8|236.97|234.57|238.2|235.8|236.55|234.15|0
1632171300000|2021-09-20 20:55:00|237.04|234.64|236.47|234.07|237.54|235.14|236.31|233.91|0
1632171600000|2021-09-20 21:00:00|236.11|233.71|236.41|234.01|236.41|234.01|236.01|233.61|0
1632171900000|2021-09-20 21:05:00|236.39|233.99|236.02|233.62|236.39|233.99|236.02|233.62|0
1632172200000|2021-09-20 21:10:00|236.01|233.61|235.42|233.02|236.01|233.61|235.42|233.02|0
1632172500000|2021-09-20 21:15:00|235.4|233|234.85|232.45|235.4|233|234.85|232.45|0
1632172800000|2021-09-20 21:20:00|234.73|232.33|234.82|232.42|234.84|232.44|234.63|232.23|0
1632173100000|2021-09-20 21:25:00|234.77|232.37|235.42|233.02|235.58|233.18|234.77|232.37|0
1632173400000|2021-09-20 21:30:00|235.44|233.04|235.56|233.16|235.72|233.32|235.39|232.99|0
1632173700000|2021-09-20 21:35:00|235.58|233.18|235.69|233.29|235.82|233.42|235.58|233.18|0
1632174000000|2021-09-20 21:40:00|235.65|233.25|235.5|233.1|235.65|233.25|235.36|232.96|0
1632174300000|2021-09-20 21:45:00|235.41|233.01|235.48|233.08|235.52|233.12|235.38|232.98|0
1632174600000|2021-09-20 21:50:00|235.52|233.12|235.49|233.09|235.78|233.38|235.38|232.98|0
1632174900000|2021-09-20 21:55:00|235.55|233.15|236.13|233.73|236.13|233.73|235.55|233.15|0
1632175200000|2021-09-20 22:00:00|236.16|233.76|235.05|232.65|236.16|233.76|233.91|231.51|0
1632175500000|2021-09-20 22:05:00|234.88|232.48|233.58|231.18|235.21|232.81|233.17|230.77|0
1632175800000|2021-09-20 22:10:00|233.41|231.01|233.57|231.17|233.9|231.5|233.09|230.69|0
1632176100000|2021-09-20 22:15:00|233.25|230.85|232.92|230.52|233.25|230.85|232.76|230.36|0
1632176400000|2021-09-20 22:20:00|233.08|230.68|232.27|229.87|233.73|231.33|232.27|229.87|0
1632176700000|2021-09-20 22:25:00|232.43|230.03|232.75|230.35|232.75|230.35|231.95|229.55|0
1632177000000|2021-09-20 22:30:00|232.59|230.19|232.1|229.7|232.59|230.19|231.78|229.38|0
1632177300000|2021-09-20 22:35:00|231.94|229.54|232.26|229.86|232.42|230.02|231.94|229.54|0
1632177600000|2021-09-20 22:40:00|232.35|229.95|233.07|230.67|233.07|230.67|232.26|229.86|0
1632177900000|2021-09-20 22:45:00|233.23|230.83|233.39|230.99|234.21|231.81|233.23|230.83|0
1632178200000|2021-09-20 22:50:00|233.56|231.16|233.72|231.32|234.53|232.13|233.56|231.16|0
1632178500000|2021-09-20 22:55:00|233.55|231.15|233.39|230.99|233.88|231.48|232.9|230.5|0
1632178800000|2021-09-20 23:00:00|233.55|231.15|233.55|231.15|233.55|231.15|232.41|230.01|0
1632179100000|2021-09-20 23:05:00|233.39|230.99|233.55|231.15|233.55|231.15|233.06|230.66|0
1632179400000|2021-09-20 23:10:00|233.87|231.47|234.03|231.63|234.68|232.28|233.55|231.15|0
1632179700000|2021-09-20 23:15:00|234.19|231.79|235.33|232.93|236.15|233.75|234.19|231.79|0
1632180000000|2021-09-20 23:20:00|235.26|232.86|236.31|233.91|236.31|233.91|235.17|232.77|0
1632180300000|2021-09-20 23:25:00|236.48|234.08|235.49|233.09|236.8|234.4|235.49|233.09|0
1632180600000|2021-09-20 23:30:00|235.66|233.26|236.31|233.91|236.31|233.91|235.16|232.76|0
1632180900000|2021-09-20 23:35:00|236.47|234.07|236.3|233.9|237.13|234.73|236.14|233.74|0
1632181200000|2021-09-20 23:40:00|235.98|233.58|233.53|231.13|236.14|233.74|233.2|230.8|0
1632181500000|2021-09-20 23:45:00|233.69|231.29|231.09|228.69|233.69|231.29|230.61|228.21|0
1632181800000|2021-09-20 23:50:00|231.25|228.85|230.28|227.88|231.58|229.18|229.8|227.4|0
1632182100000|2021-09-20 23:55:00|230.44|228.04|227.71|225.31|230.44|228.04|227.39|224.99|0
1632182400000|2021-09-21 00:00:00|227.55|225.15|229.96|227.56|229.96|227.56|227.55|225.15|0
1632182700000|2021-09-21 00:05:00|229.63|227.23|226.58|224.18|229.63|227.23|226.42|224.02|0
1632183000000|2021-09-21 00:10:00|226.74|224.34|224.51|222.11|226.74|224.34|224.35|221.95|0
1632183300000|2021-09-21 00:15:00|224.67|222.27|223.87|221.47|224.67|222.27|223.55|221.15|0
1632183600000|2021-09-21 00:20:00|223.71|221.31|224.18|221.78|224.34|221.94|223.39|220.99|0
1632183900000|2021-09-21 00:25:00|224.11|221.71|224.66|222.26|225.06|222.66|223.87|221.47|0
1632184200000|2021-09-21 00:30:00|224.74|222.34|222.44|220.04|224.74|222.34|221.81|219.41|0
1632184500000|2021-09-21 00:35:00|222.59|220.19|222.12|219.72|222.59|220.19|221.33|218.93|0
1632184800000|2021-09-21 00:40:00|222.04|219.64|223.06|220.66|223.06|220.66|222.04|219.64|0
1632185100000|2021-09-21 00:45:00|223.22|220.82|223.22|220.82|224.17|221.77|222.75|220.35|0
1632185400000|2021-09-21 00:50:00|223.06|220.66|224.8|222.4|224.96|222.56|223.06|220.66|0
1632185700000|2021-09-21 00:55:00|224.96|222.56|226.56|224.16|227.2|224.8|224.96|222.56|0
1632186000000|2021-09-21 01:00:00|226.64|224.24|227.51|225.11|228.8|226.4|226.64|224.24|0
1632186300000|2021-09-21 01:05:00|227.35|224.95|225.27|222.87|227.51|225.11|225.12|222.72|0
1632186600000|2021-09-21 01:10:00|225.11|222.71|224.32|221.92|225.27|222.87|223.84|221.44|0
1632186900000|2021-09-21 01:15:00|224.48|222.08|224.95|222.55|225.43|223.03|223.68|221.28|0
1632187200000|2021-09-21 01:20:00|224.47|222.07|226.06|223.66|226.7|224.3|223.84|221.44|0
1632187500000|2021-09-21 01:25:00|225.9|223.5|225.74|223.34|226.06|223.66|224.15|221.75|0
1632187800000|2021-09-21 01:30:00|225.9|223.5|225.26|222.86|228.46|226.06|224.94|222.54|0
1632188100000|2021-09-21 01:35:00|225.1|222.7|227.49|225.09|228.94|226.54|223.83|221.43|0
1632188400000|2021-09-21 01:40:00|227.58|225.18|225.89|223.49|227.65|225.25|225.58|223.18|0
1632188700000|2021-09-21 01:45:00|226.05|223.65|223.19|220.79|226.69|224.29|223.03|220.63|0
1632189000000|2021-09-21 01:50:00|223.03|220.63|224.61|222.21|224.7|222.3|222.87|220.47|0
1632189300000|2021-09-21 01:55:00|224.7|222.3|223.66|221.26|225.09|222.69|223.18|220.78|0
1632189600000|2021-09-21 02:00:00|223.5|221.1|223.66|221.26|224.29|221.89|223.02|220.62|0
1632189900000|2021-09-21 02:05:00|223.5|221.1|223.74|221.34|224.29|221.89|222.55|220.15|0
1632190200000|2021-09-21 02:10:00|223.65|221.25|222.86|220.46|223.65|221.25|222.54|220.14|0
1632190500000|2021-09-21 02:15:00|223.02|220.62|223.97|221.57|224.05|221.65|223.02|220.62|0
1632190800000|2021-09-21 02:20:00|224.12|221.72|223.25|220.85|224.44|222.04|223.17|220.77|0
1632191100000|2021-09-21 02:25:00|223.33|220.93|223.01|220.61|223.8|221.4|222.53|220.13|0
1632191400000|2021-09-21 02:30:00|222.85|220.45|224.43|222.03|224.59|222.19|222.85|220.45|0
1632191700000|2021-09-21 02:35:00|224.27|221.87|224.59|222.19|224.59|222.19|223.96|221.56|0
1632192000000|2021-09-21 02:40:00|224.75|222.35|223.48|221.08|225.07|222.67|223.32|220.92|0
1632192300000|2021-09-21 02:45:00|223.56|221.16|222.05|219.65|223.63|221.23|221.66|219.26|0
1632192600000|2021-09-21 02:50:00|221.97|219.57|222.36|219.96|222.84|220.44|221.89|219.49|0
1632192900000|2021-09-21 02:55:00|222.29|219.89|220|217.6|222.36|219.96|219.84|217.44|0
1632193200000|2021-09-21 03:00:00|220.15|217.75|218.84|216.44|221.1|218.7|218.44|216.04|0
1632193500000|2021-09-21 03:05:00|218.99|216.59|218.67|216.27|219.15|216.75|218.36|215.96|0
1632193800000|2021-09-21 03:10:00|218.52|216.12|217.81|215.41|218.83|216.43|217.57|215.17|0
1632194100000|2021-09-21 03:15:00|217.88|215.48|220.26|217.86|220.41|218.01|217.72|215.32|0
1632194400000|2021-09-21 03:20:00|220.34|217.94|220.09|217.69|221.05|218.65|219.86|217.46|0
1632194700000|2021-09-21 03:25:00|220.25|217.85|220.09|217.69|220.81|218.41|219.62|217.22|0
1632195000000|2021-09-21 03:30:00|220.17|217.77|219.61|217.21|220.33|217.93|219.3|216.9|0
1632195300000|2021-09-21 03:35:00|219.77|217.37|218.18|215.78|219.77|217.37|218.18|215.78|0
1632195600000|2021-09-21 03:40:00|218.5|216.1|217.22|214.82|218.66|216.26|217.22|214.82|0
1632195900000|2021-09-21 03:45:00|217.06|214.66|214.15|211.75|217.22|214.82|213.44|211.04|0
1632196200000|2021-09-21 03:50:00|214.06|211.66|213.9|211.5|214.38|211.98|213.75|211.35|0
1632196500000|2021-09-21 03:55:00|214.06|211.66|213.75|211.35|214.37|211.97|213.12|210.72|0
1632196800000|2021-09-21 04:00:00|213.9|211.5|214.37|211.97|214.84|212.44|213.74|211.34|0
1632197100000|2021-09-21 04:05:00|214.45|212.05|214.84|212.44|215.15|212.75|214.45|212.05|0
1632197400000|2021-09-21 04:10:00|214.68|212.28|214.21|211.81|215|212.6|214.21|211.81|0
1632197700000|2021-09-21 04:15:00|214.29|211.89|214.21|211.81|214.52|212.12|213.89|211.49|0
1632198000000|2021-09-21 04:20:00|214.05|211.65|213.58|211.18|214.21|211.81|213.11|210.71|0
1632198300000|2021-09-21 04:25:00|213.42|211.02|213.26|210.86|213.58|211.18|212.95|210.55|0
1632198600000|2021-09-21 04:30:00|213.42|211.02|213.88|211.48|214.2|211.8|213.42|211.02|0
1632198900000|2021-09-21 04:35:00|214.04|211.64|214.35|211.95|214.67|212.27|213.41|211.01|0
1632199200000|2021-09-21 04:40:00|214.51|212.11|213.88|211.48|214.51|212.11|213.57|211.17|0
1632199500000|2021-09-21 04:45:00|213.96|211.56|214.27|211.87|214.66|212.26|213.96|211.56|0
1632199800000|2021-09-21 04:50:00|214.19|211.79|213.72|211.32|214.35|211.95|213.33|210.93|0
1632200100000|2021-09-21 04:55:00|213.56|211.16|213.71|211.31|214.03|211.63|213.56|211.16|0
1632200400000|2021-09-21 05:00:00|213.87|211.47|214.34|211.94|214.81|212.41|213.64|211.24|0
1632200700000|2021-09-21 05:05:00|214.5|212.1|214.34|211.94|215.28|212.88|214.02|211.62|0
1632201000000|2021-09-21 05:10:00|214.02|211.62|215.12|212.72|215.44|213.04|212.46|210.06|0
1632201300000|2021-09-21 05:15:00|215.04|212.64|215.91|213.51|216.38|213.98|214.18|211.78|0
1632201600000|2021-09-21 05:20:00|215.99|213.59|218.12|215.72|218.44|216.04|215.59|213.19|0
1632201900000|2021-09-21 05:25:00|217.88|215.48|215.11|212.71|217.88|215.48|214.95|212.55|0
1632202200000|2021-09-21 05:30:00|215.19|212.79|214.88|212.48|216.06|213.66|214.8|212.4|0
1632202500000|2021-09-21 05:35:00|214.79|212.39|215.82|213.42|216.37|213.97|214.64|212.24|0
1632202800000|2021-09-21 05:40:00|215.89|213.49|215.82|213.42|216.92|214.52|215.42|213.02|0
1632203100000|2021-09-21 05:45:00|216.05|213.65|216.21|213.81|217.63|215.23|215.58|213.18|0
1632203400000|2021-09-21 05:50:00|216.36|213.96|219.53|217.13|219.69|217.29|216.21|213.81|0
1632203700000|2021-09-21 05:55:00|219.37|216.97|218.18|215.78|219.53|217.13|218.1|215.7|0
1632204000000|2021-09-21 06:00:00|218.26|215.86|218.41|216.01|219.85|217.45|216.44|214.04|0
1632204300000|2021-09-21 06:05:00|218.82|216.42|217.78|215.38|219.05|216.65|216.67|214.27|0
1632204600000|2021-09-21 06:10:00|217.62|215.22|213.68|211.28|217.62|215.22|213.52|211.12|0
1632204900000|2021-09-21 06:15:00|213.52|211.12|214.3|211.9|215.09|212.69|212.89|210.49|0
1632205200000|2021-09-21 06:20:00|214.14|211.74|214.93|212.53|215.48|213.08|214.14|211.74|0
1632205500000|2021-09-21 06:25:00|215.08|212.68|213.35|210.95|215.08|212.68|213.04|210.64|0
1632205800000|2021-09-21 06:30:00|213.67|211.27|212.1|209.7|213.75|211.35|211.48|209.08|0
1632206100000|2021-09-21 06:35:00|211.94|209.54|212.57|210.17|213.04|210.64|211.79|209.39|0
1632206400000|2021-09-21 06:40:00|212.41|210.01|214.6|212.2|215.07|212.67|212.41|210.01|0
1632206700000|2021-09-21 06:45:00|214.76|212.36|213.03|210.63|215.39|212.99|213.03|210.63|0
1632207000000|2021-09-21 06:50:00|213.11|210.71|213.34|210.94|214.05|211.65|212.56|210.16|0
1632207300000|2021-09-21 06:55:00|213.5|211.1|214.59|212.19|214.59|212.19|213.34|210.94|0
1632207600000|2021-09-21 07:00:00|214.75|212.35|215.64|213.24|218.32|215.92|209.79|207.39|0
1632207900000|2021-09-21 07:05:00|215.91|213.91|213.57|211.57|215.91|213.91|213.41|211.41|0
1632208200000|2021-09-21 07:10:00|213.1|211.1|213.26|211.26|214.5|212.5|212.79|210.79|0
1632208500000|2021-09-21 07:15:00|213.72|211.72|211.4|209.4|214.19|212.19|211.4|209.4|0
1632208800000|2021-09-21 07:20:00|211.24|209.24|210.47|208.47|211.4|209.4|209.24|207.24|0
1632209100000|2021-09-21 07:25:00|210.78|208.78|211.08|209.08|212.47|210.47|210.78|208.78|0
1632209400000|2021-09-21 07:30:00|211.24|209.24|209.39|207.39|211.7|209.7|209.39|207.39|0
1632209700000|2021-09-21 07:35:00|209.54|207.54|209.38|207.38|210.46|208.46|209.08|207.08|0
1632210000000|2021-09-21 07:40:00|209.23|207.23|206.5|204.5|209.38|207.38|204.53|202.53|0
1632210300000|2021-09-21 07:45:00|204.03|202.03|205.57|203.57|205.72|203.72|203.73|201.73|0
1632210600000|2021-09-21 07:50:00|205.42|203.42|204.04|202.04|205.5|203.5|203.89|201.89|0
1632210900000|2021-09-21 07:55:00|204.2|202.2|203.43|201.43|204.35|202.35|203.28|201.28|0
1632211200000|2021-09-21 08:00:00|203.59|201.59|204.04|202.04|204.04|202.04|202.37|200.37|0
1632211500000|2021-09-21 08:05:00|203.89|201.89|203.13|201.13|204.04|202.04|202.67|200.67|0
1632211800000|2021-09-21 08:10:00|203.05|201.05|202.37|200.37|203.13|201.13|202.22|200.22|0
1632212100000|2021-09-21 08:15:00|202.22|200.22|203.27|201.27|203.27|201.27|201.16|199.16|0
1632212400000|2021-09-21 08:20:00|203.12|201.12|205.7|203.7|205.78|203.78|203.12|201.12|0
1632212700000|2021-09-21 08:25:00|205.86|203.86|204.79|202.79|205.86|203.86|204.79|202.79|0
1632213000000|2021-09-21 08:30:00|204.94|202.94|202.21|200.21|205.09|203.09|202.05|200.05|0
1632213300000|2021-09-21 08:35:00|202.13|200.13|201.75|199.75|202.66|200.66|201.45|199.45|0
1632213600000|2021-09-21 08:40:00|201.6|199.6|202.2|200.2|202.35|200.35|200.39|198.39|0
1632213900000|2021-09-21 08:45:00|202.13|200.13|201.9|199.9|202.35|200.35|201.74|199.74|0
1632214200000|2021-09-21 08:50:00|201.74|199.74|203.25|201.25|203.25|201.25|201.14|199.14|0
1632214500000|2021-09-21 08:55:00|203.03|201.03|205.69|203.69|205.84|203.84|202.95|200.95|0
1632214800000|2021-09-21 09:00:00|205.61|203.61|205.23|203.23|206.22|204.22|204.01|202.01|0
1632215100000|2021-09-21 09:05:00|205.3|203.3|206.75|204.75|206.75|204.75|205.3|203.3|0
1632215400000|2021-09-21 09:10:00|206.68|204.68|206.44|204.44|206.75|204.75|205.98|203.98|0
1632215700000|2021-09-21 09:15:00|206.37|204.37|207.67|205.67|208.28|206.28|206.14|204.14|0
1632216000000|2021-09-21 09:20:00|207.75|205.75|208.59|206.59|209.36|207.36|207.36|205.36|0
1632216300000|2021-09-21 09:25:00|208.89|206.89|208.67|206.67|209.06|207.06|207.12|205.12|0
1632216600000|2021-09-21 09:30:00|208.6|206.6|207.14|205.14|208.6|206.6|207.07|205.07|0
1632216900000|2021-09-21 09:35:00|207.29|205.29|207.22|205.22|207.45|205.45|206.53|204.53|0
1632217200000|2021-09-21 09:40:00|207.14|205.14|206.22|204.22|207.29|205.29|205.76|203.76|0
1632217500000|2021-09-21 09:45:00|206.15|204.15|205.91|203.91|206.3|204.3|205.76|203.76|0
1632217800000|2021-09-21 09:50:00|205.76|203.76|205.91|203.91|205.91|203.91|204.7|202.7|0
1632218100000|2021-09-21 09:55:00|206.06|204.06|206.36|204.36|206.37|204.37|205.61|203.61|0
1632218400000|2021-09-21 10:00:00|206.06|204.06|206.39|204.39|206.54|204.54|205.15|203.15|0
1632218700000|2021-09-21 10:05:00|206.54|204.54|206.93|204.93|206.93|204.93|204.82|202.82|0
1632219000000|2021-09-21 10:10:00|206.47|204.47|208.61|206.61|208.61|206.61|206.47|204.47|0
1632219300000|2021-09-21 10:15:00|208.54|206.54|207.69|205.69|208.61|206.61|207.69|205.69|0
1632219600000|2021-09-21 10:20:00|207.84|205.84|206.77|204.77|208|206|206.62|204.62|0
1632219900000|2021-09-21 10:25:00|206.85|204.85|207.23|205.23|207.23|205.23|206.47|204.47|0
1632220200000|2021-09-21 10:30:00|207.38|205.38|208.45|206.45|208.99|206.99|207.23|205.23|0
1632220500000|2021-09-21 10:35:00|208.29|206.29|207.99|205.99|208.29|206.29|207.53|205.53|0
1632220800000|2021-09-21 10:40:00|208.07|206.07|208.6|206.6|208.6|206.6|207.68|205.68|0
1632221100000|2021-09-21 10:45:00|208.44|206.44|208.44|206.44|208.9|206.9|208.13|206.13|0
1632221400000|2021-09-21 10:50:00|208.59|206.59|207.52|205.52|208.59|206.59|207.21|205.21|0
1632221700000|2021-09-21 10:55:00|207.67|205.67|207.36|205.36|207.67|205.67|207.36|205.36|0
1632222000000|2021-09-21 11:00:00|207.21|205.21|207.82|205.82|208.89|206.89|207.21|205.21|0
1632222300000|2021-09-21 11:05:00|207.67|205.67|208.89|206.89|209.04|207.04|207.67|205.67|0
1632222600000|2021-09-21 11:10:00|209.04|207.04|209.5|207.5|209.66|207.66|208.43|206.43|0
1632222900000|2021-09-21 11:15:00|209.35|207.35|209.19|207.19|209.65|207.65|208.88|206.88|0
1632223200000|2021-09-21 11:20:00|209.34|207.34|209.19|207.19|209.8|207.8|209.19|207.19|0
1632223500000|2021-09-21 11:25:00|209.03|207.03|209.95|207.95|209.95|207.95|209.03|207.03|0
1632223800000|2021-09-21 11:30:00|209.8|207.8|209.95|207.95|210.11|208.11|209.34|207.34|0
1632224100000|2021-09-21 11:35:00|209.88|207.88|213.35|211.35|213.51|211.51|209.8|207.8|0
1632224400000|2021-09-21 11:40:00|212.89|210.89|211.49|209.49|213.04|211.04|211.11|209.11|0
1632224700000|2021-09-21 11:45:00|211.34|209.34|211.02|209.02|211.49|209.49|209.79|207.79|0
1632225000000|2021-09-21 11:50:00|211.33|209.33|211.18|209.18|211.79|209.79|211.02|209.02|0
1632225300000|2021-09-21 11:55:00|211.02|209.02|210.09|208.09|211.02|209.02|210.09|208.09|0
1632225600000|2021-09-21 12:00:00|210.25|208.25|211.17|209.17|211.94|209.94|209.94|207.94|0
1632225900000|2021-09-21 12:05:00|211.02|209.02|209.55|207.55|211.02|209.02|209.17|207.17|0
1632226200000|2021-09-21 12:10:00|209.93|207.93|216.14|214.14|216.3|214.3|209.62|207.62|0
1632226500000|2021-09-21 12:15:00|215.6|213.6|214.31|212.31|215.86|213.86|211.8|209.8|0
1632226800000|2021-09-21 12:20:00|214|212|214.61|212.61|215.54|213.54|213.23|211.23|0
1632227100000|2021-09-21 12:25:00|214.46|212.46|215.47|213.47|215.85|213.85|213.69|211.69|0
1632227400000|2021-09-21 12:30:00|215.62|213.62|214.38|212.38|215.78|213.78|213.45|211.45|0
1632227700000|2021-09-21 12:35:00|214.22|212.22|213.52|211.52|215.07|213.07|213.22|211.22|0
1632228000000|2021-09-21 12:40:00|213.68|211.68|213.6|211.6|214.91|212.91|213.21|211.21|0
1632228300000|2021-09-21 12:45:00|213.52|211.52|213.21|211.21|214.45|212.45|213.06|211.06|0
1632228600000|2021-09-21 12:50:00|213.06|211.06|216.61|214.61|216.93|214.93|213.06|211.06|0
1632228900000|2021-09-21 12:55:00|216.46|214.46|218.64|216.64|218.64|216.64|215.84|213.84|0
1632229200000|2021-09-21 13:00:00|218.33|216.33|216.61|214.61|219.11|217.11|216.3|214.3|0
1632229500000|2021-09-21 13:05:00|216.3|214.3|218.63|216.63|218.95|216.95|216.14|214.14|0
1632229800000|2021-09-21 13:10:00|218.79|216.79|219.73|217.73|220.04|218.04|217.85|215.85|0
1632230100000|2021-09-21 13:15:00|219.57|217.57|219.88|217.88|220.83|218.83|219.26|217.26|0
1632230400000|2021-09-21 13:20:00|219.96|217.96|218.94|216.94|220.51|218.51|218.94|216.94|0
1632230700000|2021-09-21 13:25:00|218.78|216.78|217.53|215.53|218.94|216.94|217.06|215.06|0
1632231000000|2021-09-21 13:30:00|217.84|215.84|221.7|219.7|224.07|222.07|217.22|215.22|0
1632231300000|2021-09-21 13:35:00|221.54|219.54|216.03|214.03|221.54|219.54|213.85|211.85|0
1632231600000|2021-09-21 13:40:00|215.87|213.87|216.03|214.03|219.8|217.8|215.41|213.41|0
1632231900000|2021-09-21 13:45:00|215.87|213.87|208.72|206.72|216.41|214.41|208.26|206.26|0
1632232200000|2021-09-21 13:50:00|208.56|206.56|213.19|211.19|213.19|211.19|208.1|206.1|0
1632232500000|2021-09-21 13:55:00|212.26|210.26|214.37|212.37|218.67|216.67|210.71|208.71|0
1632232800000|2021-09-21 14:00:00|214.21|212.21|215.82|213.82|218.34|216.34|212.64|210.64|0
1632233100000|2021-09-21 14:05:00|216.13|214.13|225.05|223.05|225.05|223.05|215.03|213.03|0
1632233400000|2021-09-21 14:10:00|225.37|223.37|225.34|223.34|228.87|226.87|224.39|222.39|0
1632233700000|2021-09-21 14:15:00|225.98|223.98|224.06|222.06|227.1|225.1|222.31|220.31|0
1632234000000|2021-09-21 14:20:00|223.42|221.42|228.71|226.71|229.35|227.35|223.26|221.26|0
1632234300000|2021-09-21 14:25:00|228.06|226.06|226.13|224.13|230.46|228.46|225.81|223.81|0
1632234600000|2021-09-21 14:30:00|225.49|223.49|229.01|227.01|230.3|228.3|225.01|223.01|0
1632234900000|2021-09-21 14:35:00|229.17|227.17|228.68|226.68|232.56|230.56|228.53|226.53|0
1632235200000|2021-09-21 14:40:00|228.04|226.04|228.36|226.36|230.29|228.29|227.08|225.08|0
1632235500000|2021-09-21 14:45:00|228.52|226.52|235.23|233.23|236.79|234.79|227.72|225.72|0
1632235800000|2021-09-21 14:50:00|235.4|233.4|238.49|236.49|241.24|239.24|234.9|232.9|0
1632236100000|2021-09-21 14:55:00|238|236|234.4|232.4|238.66|236.66|234.4|232.4|0
1632236400000|2021-09-21 15:00:00|235.39|233.39|235.8|233.8|239.9|237.9|235.22|233.22|0
1632236700000|2021-09-21 15:05:00|236.13|234.13|228.36|226.36|236.13|234.13|228.2|226.2|0
1632237000000|2021-09-21 15:10:00|228.52|226.52|226.27|224.27|231.49|229.49|225.1|223.1|0
1632237300000|2021-09-21 15:15:00|225.63|223.63|228.83|226.83|229.8|227.8|225.15|223.15|0
1632237600000|2021-09-21 15:20:00|228.67|226.67|229.66|227.66|230.28|228.28|227.39|225.39|0
1632237900000|2021-09-21 15:25:00|229.49|227.49|229.33|227.33|230.95|228.95|227.55|225.55|0
1632238200000|2021-09-21 15:30:00|228.36|226.36|220.21|218.21|228.68|226.68|219.89|217.89|0
1632238500000|2021-09-21 15:35:00|220.36|218.36|219.96|217.96|221.74|219.74|218.85|216.85|0
1632238800000|2021-09-21 15:40:00|219.8|217.8|218.21|216.21|220.12|218.12|217.42|215.42|0
1632239100000|2021-09-21 15:45:00|217.73|215.73|217.73|215.73|218.2|216.2|216.62|214.62|0
1632239400000|2021-09-21 15:50:00|217.57|215.57|218.36|216.36|218.84|216.84|217.25|215.25|0
1632239700000|2021-09-21 15:55:00|218.04|216.04|218.83|216.83|219.15|217.15|217.25|215.25|0
1632240000000|2021-09-21 16:00:00|218.36|216.36|215.51|213.51|219.15|217.15|214.1|212.1|0
1632240300000|2021-09-21 16:05:00|215.67|213.67|213.62|211.62|216.46|214.46|213.15|211.15|0
1632240600000|2021-09-21 16:10:00|213.78|211.78|212.53|210.53|214.09|212.09|211.9|209.9|0
1632240900000|2021-09-21 16:15:00|212.68|210.68|215.5|213.5|215.5|213.5|212.06|210.06|0
1632241200000|2021-09-21 16:20:00|215.34|213.34|215.81|213.81|215.81|213.81|213.77|211.77|0
1632241500000|2021-09-21 16:25:00|215.66|213.66|217.55|215.55|217.55|215.55|214.56|212.56|0
1632241800000|2021-09-21 16:30:00|217.39|215.39|216.91|214.91|219.29|217.29|216.6|214.6|0
1632242100000|2021-09-21 16:35:00|217.07|215.07|216.91|214.91|218.1|216.1|216.28|214.28|0
1632242400000|2021-09-21 16:40:00|217.07|215.07|217.23|215.23|218.18|216.18|216.44|214.44|0
1632242700000|2021-09-21 16:45:00|217.38|215.38|218.01|216.01|218.81|216.81|216.75|214.75|0
1632243000000|2021-09-21 16:50:00|218.17|216.17|222.96|220.96|224.57|222.57|218.17|216.17|0
1632243300000|2021-09-21 16:55:00|223.12|221.12|221.99|219.99|223.12|221.12|220.4|218.4|0
1632243600000|2021-09-21 17:00:00|222.15|220.15|223.44|221.44|225.05|223.05|220.55|218.55|0
1632243900000|2021-09-21 17:05:00|223.6|221.6|224.07|222.07|224.56|222.56|221.67|219.67|0
1632244200000|2021-09-21 17:10:00|223.91|221.91|224.55|222.55|224.71|222.71|222.94|220.94|0
1632244500000|2021-09-21 17:15:00|224.39|222.39|222.94|220.94|225.83|223.83|222.94|220.94|0
1632244800000|2021-09-21 17:20:00|223.1|221.1|227.45|225.45|227.61|225.61|221.98|219.98|0
1632245100000|2021-09-21 17:25:00|227.12|225.12|229.39|227.39|230.04|228.04|226.63|224.63|0
1632245400000|2021-09-21 17:30:00|229.23|227.23|229.23|227.23|230.37|228.37|228.09|226.09|0
1632245700000|2021-09-21 17:35:00|229.06|227.06|227.76|225.76|230.53|228.53|227.76|225.76|0
1632246000000|2021-09-21 17:40:00|228.09|226.09|229.71|227.71|230.2|228.2|227.92|225.92|0
1632246300000|2021-09-21 17:45:00|229.55|227.55|227.27|225.27|230.2|228.2|226.95|224.95|0
1632246600000|2021-09-21 17:50:00|227.59|225.59|231.83|229.83|232.97|230.97|225.65|223.65|0
1632246900000|2021-09-21 17:55:00|231.99|229.99|230.35|228.35|232.32|230.32|230.35|228.35|0
1632247200000|2021-09-21 18:00:00|230.52|228.52|227.26|225.26|230.52|228.52|226.94|224.94|0
1632247500000|2021-09-21 18:05:00|227.59|225.59|226.77|224.77|227.91|225.91|226.29|224.29|0
1632247800000|2021-09-21 18:10:00|227.1|225.1|227.42|225.42|228.23|226.23|224.9|222.9|0
1632248100000|2021-09-21 18:15:00|227.58|225.58|229.53|227.53|229.53|227.53|226.61|224.61|0
1632248400000|2021-09-21 18:20:00|229.2|227.2|232.14|230.14|232.47|230.47|229.2|227.2|0
1632248700000|2021-09-21 18:25:00|231.98|229.98|233.78|231.78|234.28|232.28|231.48|229.48|0
1632249000000|2021-09-21 18:30:00|234.11|232.11|229.68|227.68|234.11|232.11|229.36|227.36|0
1632249300000|2021-09-21 18:35:00|229.84|227.84|229.84|227.84|231.15|229.15|228.87|226.87|0
1632249600000|2021-09-21 18:40:00|230|228|228.7|226.7|230.33|228.33|228.05|226.05|0
1632249900000|2021-09-21 18:45:00|229.19|227.19|228.37|226.37|230|228|227.4|225.4|0
1632250200000|2021-09-21 18:50:00|227.72|225.72|223.36|221.36|227.88|225.88|220.33|218.33|0
1632250500000|2021-09-21 18:55:00|223.52|221.52|224.34|222.34|225.47|223.47|221.47|219.47|0
1632250800000|2021-09-21 19:00:00|224.18|222.18|222.4|220.4|224.34|222.34|219.53|217.53|0
1632251100000|2021-09-21 19:05:00|222.24|220.24|222.24|220.24|223.05|221.05|220.32|218.32|0
1632251400000|2021-09-21 19:10:00|222.56|220.56|220|218|223.93|221.93|219.68|217.68|0
1632251700000|2021-09-21 19:15:00|220.16|218.16|223.52|221.52|223.52|221.52|217.45|215.45|0
1632252000000|2021-09-21 19:20:00|223.36|221.36|220|218|223.36|221.36|218.56|216.56|0
1632252300000|2021-09-21 19:25:00|219.68|217.68|218.56|216.56|220.48|218.48|218.08|216.08|0
1632252600000|2021-09-21 19:30:00|219.03|217.03|217.92|215.92|219.19|217.19|216.96|214.96|0
1632252900000|2021-09-21 19:35:00|218.07|216.07|220.47|218.47|220.47|218.47|217.12|215.12|0
1632253200000|2021-09-21 19:40:00|220.95|218.95|220.15|218.15|221.75|219.75|218.07|216.07|0
1632253500000|2021-09-21 19:45:00|220.47|218.47|225.63|223.63|225.63|223.63|220.47|218.47|0
1632253800000|2021-09-21 19:50:00|224.33|222.33|226.61|224.61|226.61|224.61|223.04|221.04|0
1632254100000|2021-09-21 19:55:00|226.44|224.44|232.68|230.68|232.68|230.68|226.44|224.44|0
1632254400000|2021-09-21 20:00:00|231.69|229.69|234|232|234.5|232.5|231.03|229.03|0
1632254700000|2021-09-21 20:05:00|234.67|232.67|236.06|234.06|236.06|234.06|232.02|230.02|0
1632255000000|2021-09-21 20:10:00|235.89|233.89|237.06|235.06|239.07|237.07|235.89|233.89|0
1632255300000|2021-09-21 20:15:00|237.85|235.45|239.02|236.62|239.19|236.79|237.68|235.28|0
1632255600000|2021-09-21 20:20:00|239.19|236.79|239.86|237.46|240.7|238.3|239.19|236.79|0
1632255900000|2021-09-21 20:25:00|240.03|237.63|238.52|236.12|241.71|239.31|238.35|235.95|0
1632256200000|2021-09-21 20:30:00|238.35|235.95|237.01|234.61|238.35|235.95|235.85|233.45|0
1632256500000|2021-09-21 20:35:00|237.18|234.78|238.34|235.94|238.34|235.94|237.18|234.78|0
1632256800000|2021-09-21 20:40:00|238.43|236.03|237.67|235.27|238.85|236.45|237.67|235.27|0
1632257100000|2021-09-21 20:45:00|237.34|234.94|236.84|234.44|238.84|236.44|236.84|234.44|0
1632257400000|2021-09-21 20:50:00|237|234.6|236.67|234.27|237.5|235.1|236.67|234.27|0
1632257700000|2021-09-21 20:55:00|236.84|234.44|236.92|234.52|237.42|235.02|236.75|234.35|0
1632258000000|2021-09-21 21:00:00|236.99|234.59|236.72|234.32|236.99|234.59|236.62|234.22|0
1632258300000|2021-09-21 21:05:00|236.67|234.27|236.38|233.98|236.69|234.29|236.28|233.88|0
1632258600000|2021-09-21 21:10:00|236.32|233.92|236.05|233.65|236.32|233.92|235.98|233.58|0
1632258900000|2021-09-21 21:15:00|236.17|233.77|236.22|233.82|236.37|233.97|235.93|233.53|0
1632259200000|2021-09-21 21:20:00|236.49|234.09|236.37|233.97|236.52|234.12|236.3|233.9|0
1632259500000|2021-09-21 21:25:00|236.34|233.94|236.46|234.06|236.51|234.11|236.34|233.94|0
1632259800000|2021-09-21 21:30:00|236.53|234.13|237.01|234.61|237.02|234.62|236.53|234.13|0
1632260400000|2021-09-21 21:40:00|237.03|234.63|236.93|234.53|237.03|234.63|236.65|234.25|0
1632260700000|2021-09-21 21:45:00|236.91|234.51|236.91|234.51|236.93|234.53|236.81|234.41|0
1632261000000|2021-09-21 21:50:00|236.88|234.48|236.91|234.51|237.03|234.63|236.71|234.31|0
1632261300000|2021-09-21 21:55:00|236.83|234.43|236.83|234.43|236.91|234.51|236.71|234.31|0
1632261600000|2021-09-21 22:00:00|236.72|234.32|236.47|234.07|236.8|234.4|235.64|233.24|0
1632261900000|2021-09-21 22:05:00|236.3|233.9|235.47|233.07|236.3|233.9|235.14|232.74|0
1632262200000|2021-09-21 22:10:00|235.14|232.74|235.96|233.56|235.96|233.56|234.97|232.57|0
1632262500000|2021-09-21 22:15:00|235.8|233.4|237.13|234.73|237.46|235.06|235.63|233.23|0
1632262800000|2021-09-21 22:20:00|236.96|234.56|237.62|235.22|238.8|236.4|236.96|234.56|0
1632263100000|2021-09-21 22:25:00|237.79|235.39|237.96|235.56|238.12|235.72|236.96|234.56|0
1632263400000|2021-09-21 22:30:00|237.45|235.05|236.95|234.55|237.45|235.05|236.29|233.89|0
1632263700000|2021-09-21 22:35:00|236.79|234.39|237.45|235.05|237.62|235.22|236.62|234.22|0
1632264000000|2021-09-21 22:40:00|237.62|235.22|237.61|235.21|238.12|235.72|237.45|235.05|0
1632264300000|2021-09-21 22:45:00|237.78|235.38|236.78|234.38|237.78|235.38|236.78|234.38|0
1632264600000|2021-09-21 22:50:00|236.94|234.54|236.94|234.54|236.94|234.54|236.44|234.04|0
1632264900000|2021-09-21 22:55:00|237.11|234.71|238.28|235.88|238.61|236.21|236.77|234.37|0
1632265200000|2021-09-21 23:00:00|238.27|235.87|239.44|237.04|239.78|237.38|237.94|235.54|0
1632265500000|2021-09-21 23:05:00|239.28|236.88|237.6|235.2|239.44|237.04|237.44|235.04|0
1632265800000|2021-09-21 23:10:00|237.69|235.29|238.27|235.87|238.77|236.37|237.27|234.87|0
1632266100000|2021-09-21 23:15:00|238.43|236.03|236.93|234.53|238.43|236.03|236.85|234.45|0
1632266400000|2021-09-21 23:20:00|237.1|234.7|237.93|235.53|237.93|235.53|236.6|234.2|0
1632266700000|2021-09-21 23:25:00|238.02|235.62|237.59|235.19|238.26|235.86|236.59|234.19|0
1632267000000|2021-09-21 23:30:00|237.93|235.53|237.76|235.36|238.43|236.03|236.76|234.36|0
1632267300000|2021-09-21 23:35:00|237.59|235.19|237.67|235.27|238.76|236.36|237.42|235.02|0
1632267600000|2021-09-21 23:40:00|237.25|234.85|238.25|235.85|238.76|236.36|237.25|234.85|0
1632267900000|2021-09-21 23:45:00|238.34|235.94|238.67|236.27|238.75|236.35|237.75|235.35|0
1632268200000|2021-09-21 23:50:00|239.09|236.69|239.92|237.52|240.6|238.2|239.09|236.69|0
1632268500000|2021-09-21 23:55:00|239.75|237.35|240.26|237.86|240.43|238.03|239.75|237.35|0
1632268800000|2021-09-22 00:00:00|240.68|238.28|242.61|240.21|243.97|241.57|240.68|238.28|0
1632269100000|2021-09-22 00:05:00|242.44|240.04|245.83|243.43|245.83|243.43|242.44|240.04|0
1632269400000|2021-09-22 00:10:00|245.66|243.26|245.66|243.26|247.02|244.62|245.66|243.26|0
1632269700000|2021-09-22 00:15:00|245.83|243.43|242.78|240.38|245.83|243.43|240.18|237.78|0
1632270000000|2021-09-22 00:20:00|242.7|240.3|242.11|239.71|242.7|240.3|241.1|238.7|0
1632270300000|2021-09-22 00:25:00|242.27|239.87|241.77|239.37|242.27|239.87|240.42|238.02|0
1632270600000|2021-09-22 00:30:00|241.6|239.2|242.27|239.87|242.61|240.21|240.75|238.35|0
1632270900000|2021-09-22 00:35:00|242.44|240.04|241.59|239.19|242.95|240.55|240.75|238.35|0
1632271200000|2021-09-22 00:40:00|241.76|239.36|243.11|240.71|243.79|241.39|241.42|239.02|0
1632271500000|2021-09-22 00:45:00|243.28|240.88|241.76|239.36|243.28|240.88|240.75|238.35|0
1632271800000|2021-09-22 00:50:00|241.67|239.27|242.43|240.03|242.6|240.2|241.67|239.27|0
1632272100000|2021-09-22 00:55:00|242.26|239.86|243.1|240.7|243.78|241.38|242.09|239.69|0
1632272400000|2021-09-22 01:00:00|242.93|240.53|244.29|241.89|244.63|242.23|242.43|240.03|0
1632272700000|2021-09-22 01:05:00|244.12|241.72|235.55|233.15|245.48|243.08|234.39|231.99|0
1632273000000|2021-09-22 01:10:00|234.88|232.48|228.79|226.39|234.88|232.48|228.71|226.31|0
1632273300000|2021-09-22 01:15:00|228.46|226.06|229.48|227.08|229.81|227.41|224.88|222.48|0
1632273600000|2021-09-22 01:20:00|229.31|226.91|224.57|222.17|229.31|226.91|224.57|222.17|0
1632273900000|2021-09-22 01:25:00|224.09|221.69|222.14|219.74|225.39|222.99|221.82|219.42|0
1632274200000|2021-09-22 01:30:00|222.47|220.07|223.27|220.87|224.01|221.61|220.21|217.81|0
1632274500000|2021-09-22 01:35:00|223.43|221.03|223.76|221.36|225.22|222.82|221.82|219.42|0
1632274800000|2021-09-22 01:40:00|223.68|221.28|224.08|221.68|225.14|222.74|223.43|221.03|0
1632275100000|2021-09-22 01:45:00|224.24|221.84|224.17|221.77|228.82|226.42|221.97|219.57|0
1632275400000|2021-09-22 01:50:00|224.24|221.84|225.54|223.14|226.35|223.95|222.79|220.39|0
1632275700000|2021-09-22 01:55:00|225.21|222.81|226.68|224.28|227.33|224.93|225.21|222.81|0
1632276000000|2021-09-22 02:00:00|226.43|224.03|231.02|228.62|231.59|229.19|225.7|223.3|0
1632276300000|2021-09-22 02:05:00|230.93|228.53|232.91|230.51|234.74|232.34|230.93|228.53|0
1632276600000|2021-09-22 02:10:00|232.67|230.27|230.93|228.53|233.74|231.34|230.03|227.63|0
1632276900000|2021-09-22 02:15:00|230.85|228.45|229.61|227.21|231.59|229.19|229.2|226.8|0
1632277200000|2021-09-22 02:20:00|229.7|227.3|229.44|227.04|230.1|227.7|229.28|226.88|0
1632277500000|2021-09-22 02:25:00|229.61|227.21|229.77|227.37|230.1|227.7|229.44|227.04|0
1632277800000|2021-09-22 02:30:00|229.61|227.21|231.08|228.68|231.91|229.51|229.61|227.21|0
1632278100000|2021-09-22 02:35:00|231.17|228.77|230.59|228.19|232.74|230.34|230.59|228.19|0
1632278400000|2021-09-22 02:40:00|230.42|228.02|230.01|227.61|230.42|228.02|229.6|227.2|0
1632278700000|2021-09-22 02:45:00|230.09|227.69|229.35|226.95|231.08|228.68|229.27|226.87|0
1632279000000|2021-09-22 02:50:00|229.43|227.03|228.28|225.88|229.43|227.03|226.32|223.92|0
1632279300000|2021-09-22 02:55:00|228.37|225.97|227.3|224.9|229.43|227.03|226.97|224.57|0
1632279600000|2021-09-22 03:00:00|227.46|225.06|227.46|225.06|227.79|225.39|226.81|224.41|0
1632279900000|2021-09-22 03:05:00|227.62|225.22|225.99|223.59|227.62|225.22|225.59|223.19|0
1632280200000|2021-09-22 03:10:00|225.83|223.43|225.01|222.61|227.13|224.73|224.52|222.12|0
1632280500000|2021-09-22 03:15:00|225.34|222.94|225.5|223.1|226.15|223.75|224.85|222.45|0
1632280800000|2021-09-22 03:20:00|225.33|222.93|225.17|222.77|225.5|223.1|224.85|222.45|0
1632281100000|2021-09-22 03:25:00|225.33|222.93|225.33|222.93|225.49|223.09|224.84|222.44|0
1632281400000|2021-09-22 03:30:00|225.25|222.85|225.65|223.25|226.47|224.07|225.25|222.85|0
1632281700000|2021-09-22 03:35:00|225.81|223.41|227.6|225.2|227.77|225.37|225.81|223.41|0
1632282000000|2021-09-22 03:40:00|227.77|225.37|227.77|225.37|228.34|225.94|227.2|224.8|0
1632282300000|2021-09-22 03:45:00|227.93|225.53|227.44|225.04|228.26|225.86|227.11|224.71|0
1632282600000|2021-09-22 03:50:00|227.6|225.2|226.78|224.38|227.6|225.2|226.29|223.89|0
1632282900000|2021-09-22 03:55:00|226.7|224.3|229.23|226.83|230.55|228.15|226.7|224.3|0
1632283200000|2021-09-22 04:00:00|229.07|226.67|228.74|226.34|229.32|226.92|228.41|226.01|0
1632283500000|2021-09-22 04:05:00|229.07|226.67|228.9|226.5|229.39|226.99|228.17|225.77|0
1632283800000|2021-09-22 04:10:00|228.74|226.34|228.49|226.09|229.23|226.83|228.41|226.01|0
1632284100000|2021-09-22 04:15:00|228.57|226.17|228.57|226.17|229.06|226.66|228.08|225.68|0
1632284400000|2021-09-22 04:20:00|228.4|226|228.89|226.49|229.22|226.82|228.24|225.84|0
1632284700000|2021-09-22 04:25:00|228.73|226.33|227.83|225.43|228.89|226.49|227.74|225.34|0
1632285000000|2021-09-22 04:30:00|227.91|225.51|228.4|226|228.72|226.32|227.74|225.34|0
1632285300000|2021-09-22 04:35:00|228.23|225.83|229.05|226.65|229.21|226.81|228.23|225.83|0
1632285600000|2021-09-22 04:40:00|228.88|226.48|228.72|226.32|229.21|226.81|228.55|226.15|0
1632285900000|2021-09-22 04:45:00|228.8|226.4|225.7|223.3|228.88|226.48|225.45|223.05|0
1632286200000|2021-09-22 04:50:00|225.86|223.46|226.1|223.7|226.59|224.19|225.77|223.37|0
1632286500000|2021-09-22 04:55:00|226.02|223.62|226.1|223.7|226.26|223.86|225.61|223.21|0
1632286800000|2021-09-22 05:00:00|226.26|223.86|223.5|221.1|226.42|224.02|223.34|220.94|0
1632287100000|2021-09-22 05:05:00|223.66|221.26|223.33|220.93|225.93|223.53|223.17|220.77|0
1632287400000|2021-09-22 05:10:00|223.09|220.69|222.77|220.37|223.98|221.58|222.2|219.8|0
1632287700000|2021-09-22 05:15:00|222.68|220.28|220.91|218.51|223.33|220.93|220.75|218.35|0
1632288000000|2021-09-22 05:20:00|220.75|218.35|221.15|218.75|221.39|218.99|219.47|217.07|0
1632288300000|2021-09-22 05:25:00|220.91|218.51|221.87|219.47|222.28|219.88|220.75|218.35|0
1632288600000|2021-09-22 05:30:00|221.79|219.39|222.19|219.79|222.35|219.95|221.71|219.31|0
1632288900000|2021-09-22 05:35:00|222.27|219.87|222.11|219.71|223.48|221.08|221.87|219.47|0
1632289200000|2021-09-22 05:40:00|222.19|219.79|221.86|219.46|222.99|220.59|221.54|219.14|0
1632289500000|2021-09-22 05:45:00|221.95|219.55|221.94|219.54|222.51|220.11|221.86|219.46|0
1632289800000|2021-09-22 05:50:00|221.86|219.46|222.26|219.86|222.5|220.1|220.73|218.33|0
1632290100000|2021-09-22 05:55:00|222.18|219.78|222.5|220.1|222.5|220.1|221.69|219.29|0
1632290400000|2021-09-22 06:00:00|222.34|219.94|222.17|219.77|222.34|219.94|220.41|218.01|0
1632290700000|2021-09-22 06:05:00|222.01|219.61|221.29|218.89|222.98|220.58|221.05|218.65|0
1632291000000|2021-09-22 06:10:00|221.53|219.13|219.76|217.36|222.17|219.77|219.44|217.04|0
1632291300000|2021-09-22 06:15:00|219.92|217.52|219.28|216.88|219.92|217.52|218.64|216.24|0
1632291600000|2021-09-22 06:20:00|219.12|216.72|218.31|215.91|219.28|216.88|217.52|215.12|0
1632291900000|2021-09-22 06:25:00|218.47|216.07|218.31|215.91|218.79|216.39|217.2|214.8|0
1632292200000|2021-09-22 06:30:00|218.15|215.75|216.08|213.68|218.79|216.39|215.77|213.37|0
1632292500000|2021-09-22 06:35:00|216.24|213.84|215.92|213.52|216.4|214|215.13|212.73|0
1632292800000|2021-09-22 06:40:00|216.24|213.84|217.03|214.63|217.67|215.27|215.76|213.36|0
1632293100000|2021-09-22 06:45:00|217.11|214.71|215.12|212.72|217.67|215.27|214.81|212.41|0
1632293400000|2021-09-22 06:50:00|215.28|212.88|216.07|213.67|216.39|213.99|214.97|212.57|0
1632293700000|2021-09-22 06:55:00|216.23|213.83|215.91|213.51|216.95|214.55|215.28|212.88|0
1632294000000|2021-09-22 07:00:00|215.75|213.35|214.43|212.03|217.86|215.46|212.72|210.32|0
1632294300000|2021-09-22 07:05:00|214.07|212.07|213.28|211.28|214.39|212.39|211.7|209.7|0
1632294600000|2021-09-22 07:10:00|212.73|210.73|213.2|211.2|213.75|211.75|212.64|210.64|0
1632294900000|2021-09-22 07:15:00|213.27|211.27|214.54|212.54|214.86|212.86|212.64|210.64|0
1632295200000|2021-09-22 07:20:00|214.62|212.62|213.74|211.74|214.62|212.62|213.43|211.43|0
1632295500000|2021-09-22 07:25:00|213.83|211.83|215.01|213.01|215.17|213.17|213.19|211.19|0
1632295800000|2021-09-22 07:30:00|214.93|212.93|215.01|213.01|215.17|213.17|214.53|212.53|0
1632296100000|2021-09-22 07:35:00|215.09|213.09|217|215|217|215|214.85|212.85|0
1632296400000|2021-09-22 07:40:00|216.91|214.91|218.35|216.35|218.99|216.99|216.75|214.75|0
1632296700000|2021-09-22 07:45:00|218.51|216.51|219.78|217.78|221.05|219.05|217.39|215.39|0
1632297000000|2021-09-22 07:50:00|219.94|217.94|221.87|219.87|223.32|221.32|219.86|217.86|0
1632297300000|2021-09-22 07:55:00|222.03|220.03|222.83|220.83|223.16|221.16|220.9|218.9|0
1632297600000|2021-09-22 08:00:00|222.99|220.99|222.51|220.51|223.32|221.32|221.86|219.86|0
1632297900000|2021-09-22 08:05:00|222.67|220.67|220.57|218.57|222.67|220.67|220.25|218.25|0
1632298200000|2021-09-22 08:10:00|220.41|218.41|218.76|216.76|220.57|218.57|218.6|216.6|0
1632298500000|2021-09-22 08:15:00|218.68|216.68|219.08|217.08|219.56|217.56|218.28|216.28|0
1632298800000|2021-09-22 08:20:00|218.92|216.92|218.76|216.76|219.08|217.08|217.96|215.96|0
1632299100000|2021-09-22 08:25:00|218.68|216.68|218.59|216.59|219.08|217.08|217.79|215.79|0
1632299400000|2021-09-22 08:30:00|218.43|216.43|217.95|215.95|219.07|217.07|217.07|215.07|0
1632299700000|2021-09-22 08:35:00|217.79|215.79|216.99|214.99|219.07|217.07|216.99|214.99|0
1632300000000|2021-09-22 08:40:00|216.91|214.91|216.35|214.35|218.35|216.35|216.19|214.19|0
1632300300000|2021-09-22 08:45:00|216.27|214.27|215.87|213.87|216.27|214.27|214.91|212.91|0
1632300600000|2021-09-22 08:50:00|215.79|213.79|215.23|213.23|215.79|213.79|214.75|212.75|0
1632300900000|2021-09-22 08:55:00|214.99|212.99|215.54|213.54|215.7|213.7|214.75|212.75|0
1632301200000|2021-09-22 09:00:00|215.38|213.38|214.43|212.43|215.47|213.47|214.43|212.43|0
1632301500000|2021-09-22 09:05:00|214.59|212.59|214.74|212.74|214.9|212.9|214.43|212.43|0
1632301800000|2021-09-22 09:10:00|214.58|212.58|215.06|213.06|215.22|213.22|214.58|212.58|0
1632302100000|2021-09-22 09:15:00|214.9|212.9|215.53|213.53|216.33|214.33|214.9|212.9|0
1632302400000|2021-09-22 09:20:00|215.37|213.37|215.53|213.53|215.85|213.85|214.9|212.9|0
1632302700000|2021-09-22 09:25:00|215.37|213.37|215.69|213.69|215.85|213.85|215.21|213.21|0
1632303000000|2021-09-22 09:30:00|216|214|218.56|216.56|218.64|216.64|216|214|0
1632303300000|2021-09-22 09:35:00|218.64|216.64|217.92|215.92|219.2|217.2|217.92|215.92|0
1632303600000|2021-09-22 09:40:00|217.76|215.76|218.23|216.23|218.72|216.72|217.6|215.6|0
1632303900000|2021-09-22 09:45:00|218.39|216.39|217.59|215.59|218.8|216.8|217.59|215.59|0
1632304200000|2021-09-22 09:50:00|217.75|215.75|215.99|213.99|217.75|215.75|215.36|213.36|0
1632304500000|2021-09-22 09:55:00|216.15|214.15|216.31|214.31|216.47|214.47|215.91|213.91|0
1632304800000|2021-09-22 10:00:00|215.83|213.83|214.56|212.56|216.07|214.07|214.24|212.24|0
1632305100000|2021-09-22 10:05:00|214.71|212.71|214.39|212.39|215.91|213.91|214.15|212.15|0
1632305400000|2021-09-22 10:10:00|214.31|212.31|214.31|212.31|214.63|212.63|214.15|212.15|0
1632305700000|2021-09-22 10:15:00|214.15|212.15|213.2|211.2|214.31|212.31|212.88|210.88|0
1632306000000|2021-09-22 10:20:00|213.04|211.04|213.19|211.19|213.67|211.67|212.72|210.72|0
1632306300000|2021-09-22 10:25:00|213.35|211.35|214.46|212.46|214.62|212.62|212.88|210.88|0
1632306600000|2021-09-22 10:30:00|214.38|212.38|215.09|213.09|215.25|213.25|214.3|212.3|0
1632306900000|2021-09-22 10:35:00|214.93|212.93|213.5|211.5|215.09|213.09|213.5|211.5|0
1632307200000|2021-09-22 10:40:00|213.34|211.34|214.13|212.13|214.45|212.45|212.08|210.08|0
1632307500000|2021-09-22 10:45:00|214.29|212.29|214.93|212.93|215.41|213.41|213.34|211.34|0
1632307800000|2021-09-22 10:50:00|214.85|212.85|215.25|213.25|215.57|213.57|214.29|212.29|0
1632308100000|2021-09-22 10:55:00|215.32|213.32|215.8|213.8|215.88|213.88|214.93|212.93|0
1632308400000|2021-09-22 11:00:00|216.28|214.28|216.43|214.43|217.23|215.23|215.64|213.64|0
1632308700000|2021-09-22 11:05:00|216.11|214.11|216.43|214.43|216.43|214.43|215.48|213.48|0
1632309000000|2021-09-22 11:10:00|216.35|214.35|216.27|214.27|216.43|214.43|215.79|213.79|0
1632309300000|2021-09-22 11:15:00|216.11|214.11|217.22|215.22|217.54|215.54|216.11|214.11|0
1632309600000|2021-09-22 11:20:00|217.06|215.06|216.1|214.1|217.54|215.54|216.1|214.1|0
1632309900000|2021-09-22 11:25:00|215.94|213.94|215.94|213.94|216.58|214.58|215.94|213.94|0
1632310200000|2021-09-22 11:30:00|216.1|214.1|214.98|212.98|216.26|214.26|214.67|212.67|0
1632310500000|2021-09-22 11:35:00|214.83|212.83|215.46|213.46|215.78|213.78|214.75|212.75|0
1632310800000|2021-09-22 11:40:00|215.3|213.3|215.62|213.62|215.78|213.78|215.3|213.3|0
1632311100000|2021-09-22 11:45:00|215.61|213.61|215.77|213.77|215.77|213.77|215.29|213.29|0
1632311400000|2021-09-22 11:50:00|216.09|214.09|215.61|213.61|216.09|214.09|215.29|213.29|0
1632311700000|2021-09-22 11:55:00|215.77|213.77|215.77|213.77|216.41|214.41|215.61|213.61|0
1632312000000|2021-09-22 12:00:00|215.61|213.61|215.13|213.13|215.61|213.61|215.13|213.13|0
1632312300000|2021-09-22 12:05:00|215.29|213.29|215.28|213.28|215.6|213.6|215.13|213.13|0
1632312600000|2021-09-22 12:10:00|215.12|213.12|215.76|213.76|215.92|213.92|214.97|212.97|0
1632312900000|2021-09-22 12:15:00|215.6|213.6|214.96|212.96|216.08|214.08|214.96|212.96|0
1632313200000|2021-09-22 12:20:00|215.12|213.12|215.12|213.12|215.12|213.12|214.8|212.8|0
1632313500000|2021-09-22 12:25:00|214.96|212.96|214.16|212.16|215.28|213.28|214.16|212.16|0
1632313800000|2021-09-22 12:30:00|214.32|212.32|213.68|211.68|214.48|212.48|213.68|211.68|0
1632314100000|2021-09-22 12:35:00|213.84|211.84|214.16|212.16|214.47|212.47|213.68|211.68|0
1632314400000|2021-09-22 12:40:00|214.24|212.24|212.89|210.89|214.47|212.47|212.73|210.73|0
1632314700000|2021-09-22 12:45:00|213.05|211.05|213.52|211.52|213.99|211.99|212.73|210.73|0
1632315000000|2021-09-22 12:50:00|213.68|211.68|213.67|211.67|213.83|211.83|213.2|211.2|0
1632315300000|2021-09-22 12:55:00|213.83|211.83|213.83|211.83|214.15|212.15|213.67|211.67|0
1632315600000|2021-09-22 13:00:00|213.67|211.67|211.93|209.93|213.67|211.67|211.62|209.62|0
1632315900000|2021-09-22 13:05:00|212.09|210.09|212.56|210.56|212.56|210.56|210.99|208.99|0
1632316200000|2021-09-22 13:10:00|212.72|210.72|215.41|213.41|215.73|213.73|212.72|210.72|0
1632316500000|2021-09-22 13:15:00|215.09|213.09|215.97|213.97|216.84|214.84|214.3|212.3|0
1632316800000|2021-09-22 13:20:00|216.04|214.04|217|215|217.16|215.16|215.25|213.25|0
1632317100000|2021-09-22 13:25:00|216.84|214.84|214.92|212.92|217.96|215.96|214.92|212.92|0
1632317400000|2021-09-22 13:30:00|214.77|212.77|218.11|216.11|218.44|216.44|214.77|212.77|0
1632317700000|2021-09-22 13:35:00|218.76|216.76|219.4|217.4|220.04|218.04|217.15|215.15|0
1632318000000|2021-09-22 13:40:00|219.72|217.72|219.55|217.55|221.49|219.49|218.75|216.75|0
1632318300000|2021-09-22 13:45:00|220.2|218.2|218.43|216.43|220.2|218.2|216.99|214.99|0
1632318600000|2021-09-22 13:50:00|218.75|216.75|215.31|213.31|219.07|217.07|215.15|213.15|0
1632318900000|2021-09-22 13:55:00|215.15|213.15|209.76|207.76|215.15|213.15|209.76|207.76|0
1632319200000|2021-09-22 14:00:00|209.44|207.44|206.46|204.46|209.75|207.75|205.53|203.53|0
1632319500000|2021-09-22 14:05:00|206.62|204.62|205.99|203.99|206.93|204.93|204.28|202.28|0
1632319800000|2021-09-22 14:10:00|205.83|203.83|207.86|205.86|210.38|208.38|205.83|203.83|0
1632320100000|2021-09-22 14:15:00|207.55|205.55|205.83|203.83|207.55|205.55|205.67|203.67|0
1632320400000|2021-09-22 14:20:00|205.67|203.67|205.67|203.67|206.76|204.76|205.67|203.67|0
1632320700000|2021-09-22 14:25:00|206.14|204.14|205.34|203.34|207.14|205.14|203.65|201.65|0
1632321000000|2021-09-22 14:30:00|205.02|203.02|203.47|201.47|205.49|203.49|202.7|200.7|0
1632321300000|2021-09-22 14:35:00|203.62|201.62|201.85|199.85|204.4|202.4|201.69|199.69|0
1632321600000|2021-09-22 14:40:00|201.69|199.69|202.78|200.78|203.56|201.56|201.07|199.07|0
1632321900000|2021-09-22 14:45:00|202.55|200.55|202.46|200.46|204.34|202.34|202|200|0
1632322200000|2021-09-22 14:50:00|202.62|200.62|204.3|202.3|205.7|203.7|201.53|199.53|0
1632322500000|2021-09-22 14:55:00|204.14|202.14|201.51|199.51|204.14|202.14|200.89|198.89|0
1632322800000|2021-09-22 15:00:00|201.2|199.2|199.82|197.82|201.2|199.2|199.2|197.2|0
1632323100000|2021-09-22 15:05:00|199.67|197.67|199.66|197.66|199.67|197.67|198.74|196.74|0
1632323400000|2021-09-22 15:10:00|199.82|197.82|199.51|197.51|200.28|198.28|198.89|196.89|0
1632323700000|2021-09-22 15:15:00|199.35|197.35|198.43|196.43|199.82|197.82|198.12|196.12|0
1632324000000|2021-09-22 15:20:00|198.58|196.58|199.35|197.35|199.5|197.5|198.12|196.12|0
1632324300000|2021-09-22 15:25:00|199.19|197.19|199.04|197.04|199.81|197.81|198.73|196.73|0
1632324600000|2021-09-22 15:30:00|198.88|196.88|196.73|194.73|198.88|196.88|196.12|194.12|0
1632324900000|2021-09-22 15:35:00|196.89|194.89|195.97|193.97|196.89|194.89|195.66|193.66|0
1632325200000|2021-09-22 15:40:00|196.12|194.12|194.59|192.59|196.42|194.42|194.59|192.59|0
1632325500000|2021-09-22 15:45:00|194.44|192.44|194.74|192.74|195.05|193.05|193.53|191.53|0
1632325800000|2021-09-22 15:50:00|194.59|192.59|196.34|194.34|198.13|196.13|190.96|188.96|0
1632326100000|2021-09-22 15:55:00|196.64|194.64|194.58|192.58|196.96|194.96|193.67|191.67|0
1632326400000|2021-09-22 16:00:00|194.28|192.28|195.49|193.49|196.1|194.1|194.28|192.28|0
1632326700000|2021-09-22 16:05:00|195.64|193.64|196.86|194.86|197.16|195.16|194.73|192.73|0
1632327000000|2021-09-22 16:10:00|196.7|194.7|196.55|194.55|197.01|195.01|195.64|193.64|0
1632327300000|2021-09-22 16:15:00|196.4|194.4|197.16|195.16|197.31|195.31|195.94|193.94|0
1632327600000|2021-09-22 16:20:00|197.01|195.01|195.78|193.78|197.01|195.01|195.33|193.33|0
1632327900000|2021-09-22 16:25:00|196.09|194.09|195.32|193.32|196.09|194.09|195.02|193.02|0
1632328200000|2021-09-22 16:30:00|195.02|193.02|194.71|192.71|195.32|193.32|194.26|192.26|0
1632328500000|2021-09-22 16:35:00|194.87|192.87|194.86|192.86|195.17|193.17|194.11|192.11|0
1632328800000|2021-09-22 16:40:00|195.01|193.01|196.23|194.23|196.23|194.23|194.56|192.56|0
1632329100000|2021-09-22 16:45:00|196.08|194.08|196.38|194.38|196.53|194.53|195.16|193.16|0
1632329400000|2021-09-22 16:50:00|196.53|194.53|198.21|196.21|198.21|196.21|195.46|193.46|0
1632329700000|2021-09-22 16:55:00|198.36|196.36|197.44|195.44|198.52|196.52|197.14|195.14|0
1632330000000|2021-09-22 17:00:00|197.6|195.6|199.44|197.44|199.59|197.59|197.29|195.29|0
1632330300000|2021-09-22 17:05:00|199.59|197.59|200.2|198.2|200.2|198.2|198.51|196.51|0
1632330600000|2021-09-22 17:10:00|200.05|198.05|200.66|198.66|200.98|198.98|199.74|197.74|0
1632330900000|2021-09-22 17:15:00|200.51|198.51|200.82|198.82|201.59|199.59|199.43|197.43|0
1632331200000|2021-09-22 17:20:00|200.97|198.97|199.73|197.73|200.97|198.97|199.43|197.43|0
1632331500000|2021-09-22 17:25:00|199.89|197.89|198.5|196.5|199.89|197.89|198.19|196.19|0
1632331800000|2021-09-22 17:30:00|198.65|196.65|198.04|196.04|199.11|197.11|197.58|195.58|0
1632332100000|2021-09-22 17:35:00|198.19|196.19|199.57|197.57|200.65|198.65|198.04|196.04|0
1632332400000|2021-09-22 17:40:00|199.73|197.73|199.72|197.72|200.34|198.34|199.11|197.11|0
1632332700000|2021-09-22 17:45:00|199.88|197.88|200.8|198.8|200.8|198.8|199.26|197.26|0
1632333000000|2021-09-22 17:50:00|200.96|198.96|201.88|199.88|203.13|201.13|200.96|198.96|0
1632333300000|2021-09-22 17:55:00|202.04|200.04|200.41|198.41|202.81|200.81|200.33|198.33|0
1632333600000|2021-09-22 18:00:00|205.86|203.86|190.65|188.65|206.49|204.49|189.89|187.89|0
1632333900000|2021-09-22 18:05:00|190.49|188.49|193.23|191.23|195.6|193.6|188.84|186.84|0
1632334200000|2021-09-22 18:10:00|193.31|191.31|188.53|186.53|193.31|191.31|188.38|186.38|0
1632334500000|2021-09-22 18:15:00|188.38|186.38|189.88|187.88|190.03|188.03|186.13|184.13|0
1632334800000|2021-09-22 18:20:00|189.43|187.43|192.46|190.46|193.98|191.98|188.38|186.38|0
1632335100000|2021-09-22 18:25:00|192.3|190.3|189.43|187.43|193.37|191.37|189.12|187.12|0
1632335400000|2021-09-22 18:30:00|189.73|187.73|189.36|187.36|192.76|190.76|187.92|185.92|0
1632335700000|2021-09-22 18:35:00|189.66|187.66|193.77|191.77|194.23|192.23|188.15|186.15|0
1632336000000|2021-09-22 18:40:00|194.69|192.69|195.92|193.92|198.56|196.56|193.31|191.31|0
1632336300000|2021-09-22 18:45:00|196.54|194.54|201.53|199.53|202.16|200.16|195.31|193.31|0
1632336600000|2021-09-22 18:50:00|201.37|199.37|201.19|199.19|208.03|206.03|199.8|197.8|0
1632336900000|2021-09-22 18:55:00|200.57|198.57|202.28|200.28|205.09|203.09|200.57|198.57|0
1632337200000|2021-09-22 19:00:00|203.37|201.37|202.59|200.59|205.09|203.09|201.19|199.19|0
1632337500000|2021-09-22 19:05:00|202.9|200.9|200.72|198.72|205.4|203.4|200.72|198.72|0
1632337800000|2021-09-22 19:10:00|200.57|198.57|195.04|193.04|201.65|199.65|194.73|192.73|0
1632338100000|2021-09-22 19:15:00|194.88|192.88|191.4|189.4|195.64|193.64|191.4|189.4|0
1632338400000|2021-09-22 19:20:00|191.25|189.25|190.82|188.82|194.49|192.49|186.99|184.99|0
1632338700000|2021-09-22 19:25:00|190.67|188.67|192.63|190.63|193.4|191.4|190.51|188.51|0
1632339000000|2021-09-22 19:30:00|192.94|190.94|195.84|193.84|197.38|195.38|192.33|190.33|0
1632339300000|2021-09-22 19:35:00|196.15|194.15|191.41|189.41|196.45|194.45|191.41|189.41|0
1632339600000|2021-09-22 19:40:00|191.57|189.57|196.45|194.45|197.22|195.22|191.11|189.11|0
1632339900000|2021-09-22 19:45:00|196.14|194.14|198.14|196.14|198.14|196.14|195.07|193.07|0
1632340200000|2021-09-22 19:50:00|199.07|197.07|197.68|195.68|200.63|198.63|195.83|193.83|0
1632340500000|2021-09-22 19:55:00|197.83|195.83|199.22|197.22|201.56|199.56|197.68|195.68|0
1632340800000|2021-09-22 20:00:00|199.84|197.84|197.23|195.23|201.25|199.25|196.24|194.24|0
1632341100000|2021-09-22 20:05:00|197.38|195.38|198.08|196.08|198.63|196.63|196.92|194.92|0
1632341400000|2021-09-22 20:10:00|198|196|197.38|195.38|198.63|196.63|195.52|193.52|0
1632341700000|2021-09-22 20:15:00|197.22|195.22|197.89|195.49|197.89|195.49|196.96|194.56|0
1632342000000|2021-09-22 20:20:00|198.04|195.64|197.88|195.48|198.04|195.64|197.42|195.02|0
1632342300000|2021-09-22 20:25:00|197.97|195.57|197.73|195.33|198.19|195.79|197.57|195.17|0
1632342600000|2021-09-22 20:30:00|197.88|195.48|198.89|196.49|198.97|196.57|197.88|195.48|0
1632342900000|2021-09-22 20:35:00|198.97|196.57|198.19|195.79|199.12|196.72|198.03|195.63|0
1632343200000|2021-09-22 20:40:00|198.03|195.63|197.72|195.32|198.19|195.79|197.56|195.16|0
1632343500000|2021-09-22 20:45:00|197.87|195.47|198.65|196.25|198.65|196.25|197.25|194.85|0
1632343800000|2021-09-22 20:50:00|198.49|196.09|197.4|195|198.65|196.25|197.4|195|0
1632344100000|2021-09-22 20:55:00|197.48|195.08|197.33|194.93|197.71|195.31|196.63|194.23|0
1632344400000|2021-09-22 21:00:00|197.36|194.96|197.4|195|197.58|195.18|197.36|194.96|0
1632344700000|2021-09-22 21:05:00|197.36|194.96|197.44|195.04|197.63|195.23|197.35|194.95|0
1632345000000|2021-09-22 21:10:00|197.51|195.11|197.67|195.27|197.78|195.38|197.39|194.99|0
1632345300000|2021-09-22 21:15:00|197.6|195.2|197.44|195.04|197.6|195.2|197.35|194.95|0
1632345600000|2021-09-22 21:20:00|197.6|195.2|197.56|195.16|197.63|195.23|197.39|194.99|0
1632345900000|2021-09-22 21:25:00|197.39|194.99|197.53|195.13|197.6|195.2|197.39|194.99|0
1632346200000|2021-09-22 21:30:00|197.55|195.15|197.35|194.95|197.57|195.17|197.3|194.9|0
1632346500000|2021-09-22 21:35:00|197.34|194.94|197.39|194.99|197.41|195.01|197.34|194.94|0
1632346800000|2021-09-22 21:40:00|197.57|195.17|197.56|195.16|197.57|195.17|197.56|195.16|0
1632347100000|2021-09-22 21:45:00|197.55|195.15|197.31|194.91|197.55|195.15|197.31|194.91|0
1632347400000|2021-09-22 21:50:00|197.59|195.19|197.39|194.99|197.59|195.19|197.29|194.89|0
1632347700000|2021-09-22 21:55:00|197.57|195.17|197.5|195.1|197.59|195.19|197.5|195.1|0
1632348000000|2021-09-22 22:00:00|197.76|195.36|196.36|193.96|197.76|195.36|196.13|193.73|0
1632348300000|2021-09-22 22:05:00|196.44|194.04|197.37|194.97|197.45|195.05|196.36|193.96|0
1632348600000|2021-09-22 22:10:00|197.21|194.81|196.59|194.19|197.37|194.97|196.28|193.88|0
1632348900000|2021-09-22 22:15:00|196.43|194.03|196.28|193.88|196.74|194.34|196.12|193.72|0
1632349200000|2021-09-22 22:20:00|196.43|194.03|195.96|193.56|196.74|194.34|195.66|193.26|0
1632349500000|2021-09-22 22:25:00|195.81|193.41|196.82|194.42|197.05|194.65|195.81|193.41|0
1632349800000|2021-09-22 22:30:00|196.66|194.26|197.04|194.64|197.2|194.8|195.81|193.41|0
1632350100000|2021-09-22 22:35:00|197.2|194.8|195.8|193.4|197.51|195.11|195.49|193.09|0
1632350400000|2021-09-22 22:40:00|195.65|193.25|195.65|193.25|195.96|193.56|195.49|193.09|0
1632350700000|2021-09-22 22:45:00|195.57|193.17|195.95|193.55|195.95|193.55|195.34|192.94|0
1632351000000|2021-09-22 22:50:00|195.8|193.4|195.95|193.55|195.95|193.55|195.33|192.93|0
1632351300000|2021-09-22 22:55:00|196.1|193.7|195.48|193.08|196.1|193.7|195.18|192.78|0
1632351600000|2021-09-22 23:00:00|195.33|192.93|194.86|192.46|195.33|192.93|194.86|192.46|0
1632351900000|2021-09-22 23:05:00|194.95|192.55|194.86|192.46|195.02|192.62|194.56|192.16|0
1632352200000|2021-09-22 23:10:00|194.71|192.31|194.09|191.69|194.86|192.46|193.94|191.54|0
1632352500000|2021-09-22 23:15:00|193.94|191.54|193.32|190.92|193.94|191.54|193.32|190.92|0
1632352800000|2021-09-22 23:20:00|193.47|191.07|194.32|191.92|194.32|191.92|193.32|190.92|0
1632353100000|2021-09-22 23:25:00|194.39|191.99|194.24|191.84|194.39|191.99|193.93|191.53|0
1632353400000|2021-09-22 23:30:00|194.08|191.68|195.16|192.76|195.31|192.91|194.08|191.68|0
1632353700000|2021-09-22 23:35:00|195.31|192.91|195.31|192.91|195.62|193.22|194.69|192.29|0
1632354000000|2021-09-22 23:40:00|195.46|193.06|195.39|192.99|195.77|193.37|194.85|192.45|0
1632354300000|2021-09-22 23:45:00|195.31|192.91|195.46|193.06|195.61|193.21|195|192.6|0
1632354600000|2021-09-22 23:50:00|195.3|192.9|194.15|191.75|196.08|193.68|194.07|191.67|0
1632354900000|2021-09-22 23:55:00|194.07|191.67|193.76|191.36|194.07|191.67|193.38|190.98|0
1632355200000|2021-09-23 00:00:00|193.61|191.21|192.38|189.98|193.76|191.36|191.77|189.37|0
1632355500000|2021-09-23 00:05:00|192.31|189.91|191.61|189.21|192.38|189.98|191.61|189.21|0
1632355800000|2021-09-23 00:10:00|191.77|189.37|191.92|189.52|192.07|189.67|191.31|188.91|0
1632356100000|2021-09-23 00:15:00|192.07|189.67|191.61|189.21|192.22|189.82|191.15|188.75|0
1632356400000|2021-09-23 00:20:00|191.76|189.36|192.68|190.28|193.14|190.74|191.15|188.75|0
1632356700000|2021-09-23 00:25:00|192.37|189.97|192.37|189.97|192.52|190.12|191.91|189.51|0
1632357000000|2021-09-23 00:30:00|192.29|189.89|193.74|191.34|194.59|192.19|192.29|189.89|0
1632357300000|2021-09-23 00:35:00|193.59|191.19|193.13|190.73|193.59|191.19|193.13|190.73|0
1632357600000|2021-09-23 00:40:00|193.28|190.88|192.36|189.96|193.59|191.19|192.21|189.81|0
1632357900000|2021-09-23 00:45:00|192.21|189.81|192.36|189.96|192.51|190.11|192.05|189.65|0
1632358200000|2021-09-23 00:50:00|192.28|189.88|192.2|189.8|193.27|190.87|192.2|189.8|0
1632358500000|2021-09-23 00:55:00|192.35|189.95|191.89|189.49|192.51|190.11|191.59|189.19|0
1632358800000|2021-09-23 01:00:00|191.82|189.42|192.5|190.1|192.81|190.41|191.59|189.19|0
1632359100000|2021-09-23 01:05:00|192.35|189.95|193.04|190.64|193.11|190.71|192.35|189.95|0
1632359400000|2021-09-23 01:10:00|193.11|190.71|193.11|190.71|193.26|190.86|192.5|190.1|0
1632359700000|2021-09-23 01:15:00|193.26|190.86|192.49|190.09|194.03|191.63|192.04|189.64|0
1632360000000|2021-09-23 01:20:00|192.42|190.02|190.97|188.57|192.49|190.09|190.36|187.96|0
1632360300000|2021-09-23 01:25:00|191.12|188.72|190.36|187.96|191.12|188.72|190.36|187.96|0
1632360600000|2021-09-23 01:30:00|190.2|187.8|189.14|186.74|190.36|187.96|188.99|186.59|0
1632360900000|2021-09-23 01:35:00|188.99|186.59|190.05|187.65|190.2|187.8|188.99|186.59|0
1632361200000|2021-09-23 01:40:00|190.13|187.73|190.04|187.64|190.65|188.25|189.74|187.34|0
1632361500000|2021-09-23 01:45:00|189.89|187.49|189.74|187.34|190.19|187.79|189.29|186.89|0
1632361800000|2021-09-23 01:50:00|189.59|187.19|190.95|188.55|191.11|188.71|189.59|187.19|0
1632362100000|2021-09-23 01:55:00|190.8|188.4|188.19|185.79|190.8|188.4|184.4|182|0
1632362400000|2021-09-23 02:00:00|188.35|185.95|189.72|187.32|189.88|187.48|187.58|185.18|0
1632362700000|2021-09-23 02:05:00|189.57|187.17|188.73|186.33|189.72|187.32|188.34|185.94|0
1632363000000|2021-09-23 02:10:00|188.65|186.25|188.34|185.94|189.11|186.71|188.19|185.79|0
1632363300000|2021-09-23 02:15:00|188.19|185.79|188.49|186.09|188.95|186.55|188.03|185.63|0
1632363600000|2021-09-23 02:20:00|188.42|186.02|189.56|187.16|189.71|187.31|188.26|185.86|0
1632363900000|2021-09-23 02:25:00|189.71|187.31|188.33|185.93|190.02|187.62|187.87|185.47|0
1632364200000|2021-09-23 02:30:00|188.18|185.78|189.4|187|189.55|187.15|188.18|185.78|0
1632364500000|2021-09-23 02:35:00|189.48|187.08|190.17|187.77|190.32|187.92|188.63|186.23|0
1632364800000|2021-09-23 02:40:00|190.25|187.85|190.62|188.22|191.24|188.84|190.01|187.61|0
1632365100000|2021-09-23 02:45:00|190.47|188.07|190.01|187.61|191.09|188.69|190.01|187.61|0
1632365400000|2021-09-23 02:50:00|190.16|187.76|189.85|187.45|190.47|188.07|189.7|187.3|0
1632365700000|2021-09-23 02:55:00|189.93|187.53|189.47|187.07|190|187.6|189.08|186.68|0
1632366000000|2021-09-23 03:00:00|189.39|186.99|189.08|186.68|189.69|187.29|188.62|186.22|0
1632366300000|2021-09-23 03:05:00|188.93|186.53|189.23|186.83|189.38|186.98|188.77|186.37|0
1632366600000|2021-09-23 03:10:00|189.38|186.98|189.23|186.83|189.92|187.52|189.07|186.67|0
1632366900000|2021-09-23 03:15:00|189.38|186.98|189.53|187.13|189.69|187.29|189.23|186.83|0
1632367200000|2021-09-23 03:20:00|189.38|186.98|188.23|185.83|189.53|187.13|188|185.6|0
1632367500000|2021-09-23 03:25:00|188.3|185.9|188.45|186.05|188.61|186.21|188|185.6|0
1632367800000|2021-09-23 03:30:00|188.61|186.21|189.52|187.12|189.68|187.28|188.45|186.05|0
1632368100000|2021-09-23 03:35:00|189.68|187.28|189.75|187.35|189.83|187.43|189.22|186.82|0
1632368400000|2021-09-23 03:40:00|189.68|187.28|189.67|187.27|189.98|187.58|189.37|186.97|0
1632368700000|2021-09-23 03:45:00|189.52|187.12|189.52|187.12|189.83|187.43|189.52|187.12|0
1632369000000|2021-09-23 03:50:00|189.6|187.2|189.51|187.11|189.82|187.42|189.36|186.96|0
1632369300000|2021-09-23 03:55:00|189.36|186.96|190.13|187.73|190.13|187.73|189.36|186.96|0
1632369600000|2021-09-23 04:00:00|190.28|187.88|189.66|187.26|190.43|188.03|189.51|187.11|0
1632369900000|2021-09-23 04:05:00|189.82|187.42|190.43|188.03|190.43|188.03|189.59|187.19|0
1632370200000|2021-09-23 04:10:00|190.58|188.18|189.5|187.1|190.58|188.18|189.5|187.1|0
1632370500000|2021-09-23 04:15:00|189.66|187.26|189.96|187.56|190.12|187.72|189.66|187.26|0
1632370800000|2021-09-23 04:20:00|189.81|187.41|189.96|187.56|190.11|187.71|189.65|187.25|0
1632371100000|2021-09-23 04:25:00|189.89|187.49|189.65|187.25|189.96|187.56|189.5|187.1|0
1632371400000|2021-09-23 04:30:00|189.5|187.1|190.11|187.71|190.11|187.71|189.04|186.64|0
1632371700000|2021-09-23 04:35:00|189.95|187.55|189.8|187.4|190.41|188.01|189.57|187.17|0
1632372000000|2021-09-23 04:40:00|189.88|187.48|189.8|187.4|189.95|187.55|189.64|187.24|0
1632372300000|2021-09-23 04:45:00|189.72|187.32|189.72|187.32|189.8|187.4|189.57|187.17|0
1632372600000|2021-09-23 04:50:00|189.79|187.39|189.48|187.08|189.79|187.39|189.48|187.08|0
1632372900000|2021-09-23 04:55:00|189.56|187.16|189.02|186.62|189.64|187.24|188.56|186.16|0
1632373200000|2021-09-23 05:00:00|189.18|186.78|189.33|186.93|189.63|187.23|188.87|186.47|0
1632373500000|2021-09-23 05:05:00|189.41|187.01|188.71|186.31|189.48|187.08|188.25|185.85|0
1632373800000|2021-09-23 05:10:00|188.56|186.16|188.56|186.16|188.86|186.46|187.64|185.24|0
1632374100000|2021-09-23 05:15:00|188.63|186.23|188.55|186.15|188.71|186.31|187.79|185.39|0
1632374400000|2021-09-23 05:20:00|188.48|186.08|188.86|186.46|189.55|187.15|188.4|186|0
1632374700000|2021-09-23 05:25:00|188.78|186.38|189.09|186.69|189.62|187.22|188.78|186.38|0
1632375000000|2021-09-23 05:30:00|189.16|186.76|189|186.6|189.47|187.07|188.7|186.3|0
1632375300000|2021-09-23 05:35:00|189.16|186.76|187.93|185.53|189.16|186.76|187.93|185.53|0
1632375600000|2021-09-23 05:40:00|188.08|185.68|187.78|185.38|188.39|185.99|187.78|185.38|0
1632375900000|2021-09-23 05:45:00|187.93|185.53|189.56|187.16|205.98|203.58|187.93|185.53|0
1632376200000|2021-09-23 05:50:00|189.71|187.31|189.25|186.85|189.71|187.31|189.25|186.85|0
1632376500000|2021-09-23 05:55:00|189.4|187|189.55|187.15|189.79|187.39|189.25|186.85|0
1632376800000|2021-09-23 06:00:00|189.71|187.31|190.16|187.76|190.16|187.76|188.94|186.54|0
1632377100000|2021-09-23 06:05:00|190.31|187.91|191.07|188.67|191.23|188.83|189.85|187.45|0
1632377400000|2021-09-23 06:10:00|190.92|188.52|190.31|187.91|190.92|188.52|190.16|187.76|0
1632377700000|2021-09-23 06:15:00|190.23|187.83|190.61|188.21|190.76|188.36|189.85|187.45|0
1632378000000|2021-09-23 06:20:00|190.76|188.36|190.61|188.21|190.92|188.52|190.15|187.75|0
1632378300000|2021-09-23 06:25:00|190.76|188.36|190.45|188.05|190.76|188.36|190.3|187.9|0
1632378600000|2021-09-23 06:30:00|190.53|188.13|189.84|187.44|190.53|188.13|189.84|187.44|0
1632378900000|2021-09-23 06:35:00|189.69|187.29|189.69|187.29|189.84|187.44|189.38|186.98|0
1632379200000|2021-09-23 06:40:00|189.53|187.13|188.92|186.52|189.84|187.44|188.92|186.52|0
1632379500000|2021-09-23 06:45:00|188.85|186.45|186.65|184.25|188.92|186.52|186.5|184.1|0
1632379800000|2021-09-23 06:50:00|186.58|184.18|184.84|182.44|186.58|184.18|184.69|182.29|0
1632380100000|2021-09-23 06:55:00|184.77|182.37|184.99|182.59|185.07|182.67|184.09|181.69|0
1632380400000|2021-09-23 07:00:00|185.29|182.89|186.64|184.24|186.79|184.39|184.24|181.84|0
1632380700000|2021-09-23 07:05:00|186.44|184.44|186.81|184.81|189.43|187.43|186.07|184.07|0
1632381000000|2021-09-23 07:10:00|186.66|184.66|186.51|184.51|186.97|184.97|185.76|183.76|0
1632381300000|2021-09-23 07:15:00|186.81|184.81|186.66|184.66|187.11|185.11|185.91|183.91|0
1632381600000|2021-09-23 07:20:00|186.74|184.74|185.6|183.6|186.74|184.74|185.3|183.3|0
1632381900000|2021-09-23 07:25:00|185.53|183.53|185.6|183.6|185.75|183.75|185.15|183.15|0
1632382200000|2021-09-23 07:30:00|185.45|183.45|183.88|181.88|187.11|185.11|182.61|180.61|0
1632382500000|2021-09-23 07:35:00|183.8|181.8|183.95|181.95|184.1|182.1|183.05|181.05|0
1632382800000|2021-09-23 07:40:00|183.8|181.8|181.11|179.11|183.8|181.8|180.82|178.82|0
1632383100000|2021-09-23 07:45:00|180.97|178.97|180.37|178.37|181.19|179.19|180.08|178.08|0
1632383400000|2021-09-23 07:50:00|180.22|178.22|181.11|179.11|181.11|179.11|179.93|177.93|0
1632383700000|2021-09-23 07:55:00|180.96|178.96|179.48|177.48|181.11|179.11|179.33|177.33|0
1632384000000|2021-09-23 08:00:00|179.63|177.63|179.44|177.44|182.37|180.37|179.33|177.33|0
1632384300000|2021-09-23 08:05:00|179.29|177.29|179.88|177.88|180.03|178.03|178.7|176.7|0
1632384600000|2021-09-23 08:10:00|179.96|177.96|179.88|177.88|180.03|178.03|178.85|176.85|0
1632384900000|2021-09-23 08:15:00|179.73|177.73|178.99|176.99|179.81|177.81|178.7|176.7|0
1632385200000|2021-09-23 08:20:00|178.85|176.85|179.07|177.07|179.29|177.29|178.26|176.26|0
1632385500000|2021-09-23 08:25:00|179.14|177.14|178.99|176.99|179.28|177.28|178.69|176.69|0
1632385800000|2021-09-23 08:30:00|179.13|177.13|178.99|176.99|179.13|177.13|178.84|176.84|0
1632386100000|2021-09-23 08:35:00|178.98|176.98|177.95|175.95|179.13|177.13|177.51|175.51|0
1632386400000|2021-09-23 08:40:00|177.81|175.81|178.24|176.24|178.39|176.39|177.66|175.66|0
1632386700000|2021-09-23 08:45:00|178.39|176.39|178.09|176.09|178.39|176.39|177.66|175.66|0
1632387000000|2021-09-23 08:50:00|177.95|175.95|177.95|175.95|178.68|176.68|177.95|175.95|0
1632387300000|2021-09-23 08:55:00|178.09|176.09|177.94|175.94|178.09|176.09|177.65|175.65|0
1632387600000|2021-09-23 09:00:00|178.09|176.09|177.94|175.94|178.23|176.23|177.65|175.65|0
1632387900000|2021-09-23 09:05:00|177.79|175.79|177.79|175.79|178.82|176.82|173.71|171.71|0
1632388200000|2021-09-23 09:10:00|177.94|175.94|175.67|173.67|177.94|175.94|174.73|172.73|0
1632388500000|2021-09-23 09:15:00|175.6|173.6|175.88|173.88|176.18|174.18|175.3|173.3|0
1632388800000|2021-09-23 09:20:00|175.81|173.81|176.03|174.03|176.03|174.03|174.43|172.43|0
1632389100000|2021-09-23 09:25:00|176.32|174.32|176.03|174.03|176.76|174.76|176.03|174.03|0
1632389400000|2021-09-23 09:30:00|176.17|174.17|176.02|174.02|176.39|174.39|175.59|173.59|0
1632389700000|2021-09-23 09:35:00|176.17|174.17|176.02|174.02|176.61|174.61|175.88|173.88|0
1632390000000|2021-09-23 09:40:00|176.1|174.1|177.63|175.63|178.21|176.21|176.02|174.02|0
1632390300000|2021-09-23 09:45:00|177.48|175.48|178.36|176.36|178.51|176.51|177.41|175.41|0
1632390600000|2021-09-23 09:50:00|178.5|176.5|178.43|176.43|179.09|177.09|177.99|175.99|0
1632390900000|2021-09-23 09:55:00|178.5|176.5|177.77|175.77|178.5|176.5|177.62|175.62|0
1632391200000|2021-09-23 10:00:00|177.84|175.84|177.18|175.18|178.06|176.06|177.03|175.03|0
1632391500000|2021-09-23 10:05:00|177.03|175.03|177.17|175.17|177.17|175.17|176.3|174.3|0
1632391800000|2021-09-23 10:10:00|177.03|175.03|182.57|180.57|183.69|181.69|176.88|174.88|0
1632392100000|2021-09-23 10:15:00|182.94|180.94|184.03|182.03|186.28|184.28|182.24|180.24|0
1632392400000|2021-09-23 10:20:00|184.18|182.18|183.28|181.28|184.93|182.93|182.98|180.98|0
1632392700000|2021-09-23 10:25:00|183.43|181.43|181.34|179.34|183.43|181.43|181.2|179.2|0
1632393000000|2021-09-23 10:30:00|181.42|179.42|181.79|179.79|182.23|180.23|181.34|179.34|0
1632393300000|2021-09-23 10:35:00|181.64|179.64|182.67|180.67|183.42|181.42|181.34|179.34|0
1632393600000|2021-09-23 10:40:00|182.6|180.6|182.45|180.45|183.72|181.72|181.78|179.78|0
1632393900000|2021-09-23 10:45:00|182.52|180.52|185.06|183.06|185.96|183.96|182.37|180.37|0
1632394200000|2021-09-23 10:50:00|185.36|183.36|184.46|182.46|186.41|184.41|184.01|182.01|0
1632394500000|2021-09-23 10:55:00|184.54|182.54|183.11|181.11|185.21|183.21|182.96|180.96|0
1632394800000|2021-09-23 11:00:00|183.86|181.86|183.71|181.71|183.86|181.86|182.81|180.81|0
1632395100000|2021-09-23 11:05:00|183.56|181.56|182.81|180.81|183.71|181.71|182.51|180.51|0
1632395400000|2021-09-23 11:10:00|182.89|180.89|184.6|182.6|184.75|182.75|182.51|180.51|0
1632395700000|2021-09-23 11:15:00|184.45|182.45|182.65|180.65|184.45|182.45|182.51|180.51|0
1632396000000|2021-09-23 11:20:00|182.58|180.58|182.06|180.06|182.65|180.65|181.91|179.91|0
1632396300000|2021-09-23 11:25:00|182.21|180.21|183.39|181.39|183.69|181.69|182.06|180.06|0
1632396600000|2021-09-23 11:30:00|183.54|181.54|180.57|178.57|183.69|181.69|180.57|178.57|0
1632396900000|2021-09-23 11:35:00|180.72|178.72|181.46|179.46|181.46|179.46|180.27|178.27|0
1632397200000|2021-09-23 11:40:00|181.31|179.31|181.53|179.53|181.9|179.9|181.01|179.01|0
1632397500000|2021-09-23 11:45:00|181.6|179.6|182.34|180.34|183.24|181.24|181.6|179.6|0
1632397800000|2021-09-23 11:50:00|182.42|180.42|182.19|180.19|182.94|180.94|181.89|179.89|0
1632398100000|2021-09-23 11:55:00|182.49|180.49|183.08|181.08|184.58|182.58|182.49|180.49|0
1632398400000|2021-09-23 12:00:00|182.63|180.63|184.87|182.87|185.47|183.47|182.63|180.63|0
1632398700000|2021-09-23 12:05:00|185.02|183.02|184.12|182.12|185.62|183.62|183.82|181.82|0
1632399000000|2021-09-23 12:10:00|184.27|182.27|184.57|182.57|184.87|182.87|183.67|181.67|0
1632399300000|2021-09-23 12:15:00|184.87|182.87|182.03|180.03|184.87|182.87|181.88|179.88|0
1632399600000|2021-09-23 12:20:00|182.18|180.18|181.43|179.43|182.33|180.33|180.69|178.69|0
1632399900000|2021-09-23 12:25:00|181.58|179.58|180.71|178.71|182.29|180.29|180.49|178.49|0
1632400200000|2021-09-23 12:30:00|180.64|178.64|180.49|178.49|181.97|179.97|179.75|177.75|0
1632400500000|2021-09-23 12:35:00|180.34|178.34|180.04|178.04|180.93|178.93|179.6|177.6|0
1632400800000|2021-09-23 12:40:00|179.89|177.89|181.08|179.08|181.52|179.52|179.89|177.89|0
1632401100000|2021-09-23 12:45:00|181.07|179.07|180.92|178.92|181.82|179.82|180.04|178.04|0
1632401400000|2021-09-23 12:50:00|181.07|179.07|183.31|181.31|183.31|181.31|180.33|178.33|0
1632401700000|2021-09-23 12:55:00|183.16|181.16|183.75|181.75|184.05|182.05|181.37|179.37|0
1632402000000|2021-09-23 13:00:00|183.9|181.9|184.95|182.95|185.25|183.25|182.85|180.85|0
1632402300000|2021-09-23 13:05:00|184.8|182.8|186.61|184.61|188.28|186.28|184.8|182.8|0
1632402600000|2021-09-23 13:10:00|186.46|184.46|188.42|186.42|189.95|187.95|186.46|184.46|0
1632402900000|2021-09-23 13:15:00|188.58|186.58|187.06|185.06|188.73|186.73|186.3|184.3|0
1632403200000|2021-09-23 13:20:00|186.98|184.98|186.15|184.15|187.97|185.97|185.39|183.39|0
1632403500000|2021-09-23 13:25:00|185.84|183.84|185.09|183.09|185.99|183.99|184.79|182.79|0
1632403800000|2021-09-23 13:30:00|184.64|182.64|183.14|181.14|186.14|184.14|181.05|179.05|0
1632404100000|2021-09-23 13:35:00|182.99|180.99|174.88|172.88|183.58|181.58|174.73|172.73|0
1632404400000|2021-09-23 13:40:00|174.73|172.73|173.28|171.28|176.33|174.33|171.7|169.7|0
1632404700000|2021-09-23 13:45:00|172.78|170.78|169.83|167.83|175.07|173.07|169.55|167.55|0
1632405000000|2021-09-23 13:50:00|169.69|167.69|170.19|168.19|171.55|169.55|168.84|166.84|0
1632405300000|2021-09-23 13:55:00|169.83|167.83|170.83|168.83|170.83|168.83|167.41|165.41|0
1632405600000|2021-09-23 14:00:00|170.11|168.11|168.39|166.39|170.54|168.54|165.02|163.02|0
1632405900000|2021-09-23 14:05:00|168.25|166.25|168.53|166.53|169.09|167.09|167.13|165.13|0
1632406200000|2021-09-23 14:10:00|168.25|166.25|166.84|164.84|169.09|167.09|166.84|164.84|0
1632406500000|2021-09-23 14:15:00|166.42|164.42|167.12|165.12|167.82|165.82|164.89|162.89|0
1632406800000|2021-09-23 14:20:00|166.84|164.84|165.86|163.86|167.4|165.4|165.3|163.3|0
1632407100000|2021-09-23 14:25:00|165.72|163.72|166.41|164.41|166.41|164.41|164.47|162.47|0
1632407400000|2021-09-23 14:30:00|166.14|164.14|166.41|164.41|168.38|166.38|165.86|163.86|0
1632407700000|2021-09-23 14:35:00|166.27|164.27|167.81|165.81|168.79|166.79|165.57|163.57|0
1632408000000|2021-09-23 14:40:00|167.67|165.67|168.23|166.23|168.23|166.23|166.97|164.97|0
1632408300000|2021-09-23 14:45:00|168.09|166.09|164.73|162.73|168.09|166.09|164.32|162.32|0
1632408600000|2021-09-23 14:50:00|164.87|162.87|162.93|160.93|165.15|163.15|162.93|160.93|0
1632408900000|2021-09-23 14:55:00|163.07|161.07|163.62|161.62|164.73|162.73|163.07|161.07|0
1632409200000|2021-09-23 15:00:00|163.9|161.9|165.98|163.98|165.98|163.98|163.9|161.9|0
1632409500000|2021-09-23 15:05:00|165.84|163.84|166.11|164.11|166.67|164.67|164.17|162.17|0
1632409800000|2021-09-23 15:10:00|166.25|164.25|165.41|163.41|166.67|164.67|164.86|162.86|0
1632410100000|2021-09-23 15:15:00|165.28|163.28|167.23|165.23|167.23|165.23|165.28|163.28|0
1632410400000|2021-09-23 15:20:00|167.37|165.37|167.36|165.36|168.77|166.77|167.23|165.23|0
1632410700000|2021-09-23 15:25:00|167.65|165.65|165.82|163.82|167.79|165.79|165.41|163.41|0
1632411000000|2021-09-23 15:30:00|165.68|163.68|165.26|163.26|166.1|164.1|164.43|162.43|0
1632411300000|2021-09-23 15:35:00|165.4|163.4|164.01|162.01|165.68|163.68|163.6|161.6|0
1632411600000|2021-09-23 15:40:00|164.15|162.15|165.82|163.82|166.65|164.65|164.15|162.15|0
1632411900000|2021-09-23 15:45:00|165.96|163.96|166.09|164.09|166.93|164.93|165.26|163.26|0
1632412200000|2021-09-23 15:50:00|166.23|164.23|164.56|162.56|166.65|164.65|164.42|162.42|0
1632412500000|2021-09-23 15:55:00|164.42|162.42|163.86|161.86|164.42|162.42|163.73|161.73|0
1632412800000|2021-09-23 16:00:00|163.73|161.73|165.25|163.25|165.95|163.95|163.59|161.59|0
1632413100000|2021-09-23 16:05:00|164.97|162.97|165.52|163.52|165.8|163.8|164.28|162.28|0
1632413400000|2021-09-23 16:10:00|165.39|163.39|164.48|162.48|165.8|163.8|163.72|161.72|0
1632413700000|2021-09-23 16:15:00|164.69|162.69|164.68|162.68|165.38|163.38|163.86|161.86|0
1632414000000|2021-09-23 16:20:00|164.55|162.55|164.96|162.96|164.96|162.96|163.85|161.85|0
1632414300000|2021-09-23 16:25:00|165.24|163.24|162.29|160.29|166.07|164.07|162.29|160.29|0
1632414600000|2021-09-23 16:30:00|162.42|160.42|161.59|159.59|162.42|160.42|161.46|159.46|0
1632414900000|2021-09-23 16:35:00|161.73|159.73|159.48|157.48|161.87|159.87|159.07|157.07|0
1632415200000|2021-09-23 16:40:00|159.34|157.34|159.17|157.17|159.96|157.96|159.06|157.06|0
1632415500000|2021-09-23 16:45:00|159.3|157.3|159.3|157.3|159.99|157.99|158.34|156.34|0
1632415800000|2021-09-23 16:50:00|160.01|158.01|160.15|158.15|160.29|158.29|159.6|157.6|0
1632416100000|2021-09-23 16:55:00|160.01|158.01|161.25|159.25|161.67|159.67|159.73|157.73|0
1632416400000|2021-09-23 17:00:00|161.39|159.39|159.73|157.73|161.39|159.39|159.73|157.73|0
1632416700000|2021-09-23 17:05:00|159.59|157.59|157.94|155.94|159.87|157.87|157.81|155.81|0
1632417000000|2021-09-23 17:10:00|158.08|156.08|158.9|156.9|159.59|157.59|158.08|156.08|0
1632417300000|2021-09-23 17:15:00|158.76|156.76|158.07|156.07|158.9|156.9|157.94|155.94|0
1632417600000|2021-09-23 17:20:00|158.21|156.21|158.07|156.07|158.62|156.62|157.8|155.8|0
1632417900000|2021-09-23 17:25:00|158.21|156.21|157.66|155.66|158.34|156.34|157.39|155.39|0
1632418200000|2021-09-23 17:30:00|157.59|155.59|156.7|154.7|157.66|155.66|156.57|154.57|0
1632418500000|2021-09-23 17:35:00|156.57|154.57|156.16|154.16|157.25|155.25|156.16|154.16|0
1632418800000|2021-09-23 17:40:00|156.02|154.02|156.15|154.15|156.97|154.97|155.75|153.75|0
1632419100000|2021-09-23 17:45:00|156.02|154.02|156.29|154.29|156.56|154.56|155.88|153.88|0
1632419400000|2021-09-23 17:50:00|156.15|154.15|156.48|154.48|158.59|156.59|155.47|153.47|0
1632419700000|2021-09-23 17:55:00|156.61|154.61|156.2|154.2|157.02|155.02|156.07|154.07|0
1632420000000|2021-09-23 18:00:00|156.07|154.07|156.88|154.88|157.01|155.01|156.07|154.07|0
1632420300000|2021-09-23 18:05:00|156.74|154.74|158.1|156.1|158.23|156.23|156.34|154.34|0
1632420600000|2021-09-23 18:10:00|158.37|156.37|158.5|156.5|159.05|157.05|158.23|156.23|0
1632420900000|2021-09-23 18:15:00|158.37|156.37|158.77|156.77|159.18|157.18|158.23|156.23|0
1632421200000|2021-09-23 18:20:00|158.64|156.64|159.04|157.04|159.18|157.18|158.36|156.36|0
1632421500000|2021-09-23 18:25:00|158.91|156.91|159.18|157.18|159.45|157.45|158.77|156.77|0
1632421800000|2021-09-23 18:30:00|159.04|157.04|159.04|157.04|159.18|157.18|157.68|155.68|0
1632422100000|2021-09-23 18:35:00|159.17|157.17|159.58|157.58|160|158|159.17|157.17|0
1632422400000|2021-09-23 18:40:00|159.44|157.44|160.82|158.82|160.82|158.82|159.44|157.44|0
1632422700000|2021-09-23 18:45:00|160.68|158.68|160.95|158.95|161.23|159.23|160.13|158.13|0
1632423000000|2021-09-23 18:50:00|161.09|159.09|160.4|158.4|161.09|159.09|159.99|157.99|0
1632423300000|2021-09-23 18:55:00|160.53|158.53|159.85|157.85|160.53|158.53|159.3|157.3|0
1632423600000|2021-09-23 19:00:00|159.71|157.71|159.43|157.43|160.53|158.53|159.43|157.43|0
1632423900000|2021-09-23 19:05:00|159.57|157.57|161.08|159.08|161.08|159.08|159.57|157.57|0
1632424200000|2021-09-23 19:10:00|161.22|159.22|162.73|160.73|162.73|160.73|161.22|159.22|0
1632424500000|2021-09-23 19:15:00|162.59|160.59|162.32|160.32|163.01|161.01|161.76|159.76|0
1632424800000|2021-09-23 19:20:00|162.04|160.04|161.35|159.35|162.45|160.45|161.21|159.21|0
1632425100000|2021-09-23 19:25:00|161.21|159.21|162.31|160.31|162.31|160.31|161.07|159.07|0
1632425400000|2021-09-23 19:30:00|162.17|160.17|161.34|159.34|163.28|161.28|161.34|159.34|0
1632425700000|2021-09-23 19:35:00|161.2|159.2|162.17|160.17|162.58|160.58|161.06|159.06|0
1632426000000|2021-09-23 19:40:00|162.03|160.03|161.75|159.75|162.86|160.86|160.92|158.92|0
1632426300000|2021-09-23 19:45:00|161.89|159.89|161.57|159.57|163.69|161.69|160.44|158.44|0
1632426600000|2021-09-23 19:50:00|161.99|159.99|161.56|159.56|163.38|161.38|161.56|159.56|0
1632426900000|2021-09-23 19:55:00|161.84|159.84|163.66|161.66|164.08|162.08|161.84|159.84|0
1632427200000|2021-09-23 20:00:00|164.22|162.22|164.79|162.79|164.79|162.79|163.52|161.52|0
1632427500000|2021-09-23 20:05:00|164.93|162.93|162.53|160.53|164.93|162.93|162.12|160.12|0
1632427800000|2021-09-23 20:10:00|162.39|160.39|162.11|160.11|162.95|160.95|161.55|159.55|0
1632428100000|2021-09-23 20:15:00|162.53|160.53|162.31|159.91|162.59|160.53|161.34|158.94|0
1632428400000|2021-09-23 20:20:00|162.17|159.77|162.59|160.19|162.59|160.19|161.33|158.93|0
1632428700000|2021-09-23 20:25:00|162.45|160.05|163.71|161.31|163.85|161.45|162.45|160.05|0
1632429000000|2021-09-23 20:30:00|163.99|161.59|163|160.6|164.41|162.01|163|160.6|0
1632429300000|2021-09-23 20:35:00|162.86|160.46|162.86|160.46|163.28|160.88|162.58|160.18|0
1632429600000|2021-09-23 20:40:00|163|160.6|162.44|160.04|163.28|160.88|162.44|160.04|0
1632429900000|2021-09-23 20:45:00|162.02|159.62|164.26|161.86|164.26|161.86|162.02|159.62|0
1632430200000|2021-09-23 20:50:00|164.12|161.72|162.71|160.31|164.4|162|162.71|160.31|0
1632430500000|2021-09-23 20:55:00|162.85|160.45|163.06|160.66|163.13|160.73|162.57|160.17|0
1632430800000|2021-09-23 21:00:00|163.09|160.69|163.01|160.61|163.42|161.02|163|160.6|0
1632431100000|2021-09-23 21:05:00|163.08|160.68|162.55|160.15|163.08|160.68|162.51|160.11|0
1632431400000|2021-09-23 21:10:00|162.59|160.19|162.69|160.29|162.77|160.37|162.59|160.19|0
1632431700000|2021-09-23 21:15:00|162.7|160.3|162.7|160.3|162.7|160.3|162.7|160.3|0
1632432000000|2021-09-23 21:20:00|162.69|160.29|162.65|160.25|162.69|160.29|162.55|160.15|0
1632432300000|2021-09-23 21:25:00|162.66|160.26|162.5|160.1|162.7|160.3|162.46|160.06|0
1632432600000|2021-09-23 21:30:00|162.52|160.12|162.5|160.1|162.52|160.12|162.5|160.1|0
1632432900000|2021-09-23 21:35:00|162.52|160.12|162.68|160.28|162.68|160.28|162.52|160.12|0
1632433200000|2021-09-23 21:40:00|162.69|160.29|162.8|160.4|162.94|160.54|162.69|160.29|0
1632433500000|2021-09-23 21:45:00|162.84|160.44|162.86|160.46|162.92|160.52|162.8|160.4|0
1632433800000|2021-09-23 21:50:00|162.77|160.37|162.71|160.31|162.79|160.39|162.69|160.29|0
1632434100000|2021-09-23 21:55:00|162.75|160.35|162.77|160.37|162.97|160.57|162.67|160.27|0
1632434400000|2021-09-23 22:00:00|163.17|160.77|162.53|160.13|163.17|160.77|162.26|159.86|0
1632434700000|2021-09-23 22:05:00|162.67|160.27|161.97|159.57|162.67|160.27|161.83|159.43|0
1632435000000|2021-09-23 22:10:00|161.83|159.43|161.83|159.43|161.97|159.57|161|158.6|0
1632435300000|2021-09-23 22:15:00|161.69|159.29|161.97|159.57|162.04|159.64|161.55|159.15|0
1632435600000|2021-09-23 22:20:00|161.9|159.5|162.24|159.84|162.52|160.12|161.83|159.43|0
1632435900000|2021-09-23 22:25:00|162.1|159.7|161.82|159.42|162.24|159.84|161.68|159.28|0
1632436200000|2021-09-23 22:30:00|161.54|159.14|162.17|159.77|162.17|159.77|161.27|158.87|0
1632436500000|2021-09-23 22:35:00|162.24|159.84|161.82|159.42|162.24|159.84|161.75|159.35|0
1632436800000|2021-09-23 22:40:00|161.75|159.35|161.54|159.14|161.82|159.42|161.26|158.86|0
1632437100000|2021-09-23 22:45:00|161.4|159|161.12|158.72|161.4|159|161.12|158.72|0
1632437400000|2021-09-23 22:50:00|161.26|158.86|161.19|158.79|161.26|158.86|161.11|158.71|0
1632437700000|2021-09-23 22:55:00|161.25|158.85|161.39|158.99|161.67|159.27|161.25|158.85|0
1632438000000|2021-09-23 23:00:00|161.32|158.92|161.11|158.71|161.39|158.99|160.97|158.57|0
1632438300000|2021-09-23 23:05:00|161.25|158.85|160.97|158.57|161.25|158.85|160.97|158.57|0
1632438600000|2021-09-23 23:10:00|160.83|158.43|160.96|158.56|160.97|158.57|160.48|158.08|0
1632438900000|2021-09-23 23:15:00|160.83|158.43|160.68|158.28|160.83|158.43|160.55|158.15|0
1632439200000|2021-09-23 23:20:00|160.82|158.42|161.1|158.7|161.24|158.84|160.41|158.01|0
1632439500000|2021-09-23 23:25:00|160.96|158.56|161.23|158.83|161.24|158.84|160.54|158.14|0
1632439800000|2021-09-23 23:30:00|161.37|158.97|160.54|158.14|162.77|160.37|160.54|158.14|0
1632440100000|2021-09-23 23:35:00|160.68|158.28|160.26|157.86|160.81|158.41|160.26|157.86|0
1632440400000|2021-09-23 23:40:00|160.4|158|160.67|158.27|160.81|158.41|159.98|157.58|0
1632440700000|2021-09-23 23:45:00|160.53|158.13|161.5|159.1|161.78|159.38|160.53|158.13|0
1632441000000|2021-09-23 23:50:00|161.64|159.24|161.08|158.68|161.64|159.24|160.94|158.54|0
1632441300000|2021-09-23 23:55:00|161.22|158.82|161.92|159.52|162.06|159.66|161.02|158.62|0
1632441600000|2021-09-24 00:00:00|161.78|159.38|161.22|158.82|162.06|159.66|161.08|158.68|0
1632441900000|2021-09-24 00:05:00|161.08|158.68|161.35|158.95|161.63|159.23|160.94|158.54|0
1632442200000|2021-09-24 00:10:00|161.49|159.09|159.82|157.42|161.49|159.09|159.41|157.01|0
1632442500000|2021-09-24 00:15:00|159.68|157.28|157.75|155.35|159.68|157.28|157.75|155.35|0
1632442800000|2021-09-24 00:20:00|157.48|155.08|156.65|154.25|157.48|155.08|156.11|153.71|0
1632443100000|2021-09-24 00:25:00|156.52|154.12|158.02|155.62|158.02|155.62|156.38|153.98|0
1632443400000|2021-09-24 00:30:00|157.89|155.49|157.88|155.48|157.96|155.56|157.47|155.07|0
1632443700000|2021-09-24 00:35:00|157.75|155.35|158.15|155.75|158.29|155.89|157.47|155.07|0
1632444000000|2021-09-24 00:40:00|158.29|155.89|158.29|155.89|158.57|156.17|158.15|155.75|0
1632444300000|2021-09-24 00:45:00|158.43|156.03|158.56|156.16|159.25|156.85|158.15|155.75|0
1632444600000|2021-09-24 00:50:00|158.7|156.3|159.53|157.13|159.67|157.27|158.56|156.16|0
1632444900000|2021-09-24 00:55:00|159.39|156.99|159.38|156.98|159.66|157.26|159.11|156.71|0
1632445200000|2021-09-24 01:00:00|158.97|156.57|159.38|156.98|159.52|157.12|158.97|156.57|0
1632445500000|2021-09-24 01:05:00|159.45|157.05|159.93|157.53|159.93|157.53|158.28|155.88|0
1632445800000|2021-09-24 01:10:00|160.21|157.81|159.52|157.12|160.76|158.36|159.52|157.12|0
1632446100000|2021-09-24 01:15:00|159.45|157.05|158.96|156.56|159.52|157.12|158.69|156.29|0
1632446400000|2021-09-24 01:20:00|158.89|156.49|158.68|156.28|158.96|156.56|158.27|155.87|0
1632446700000|2021-09-24 01:25:00|158.54|156.14|158.4|156|159.17|156.77|158.13|155.73|0
1632447000000|2021-09-24 01:30:00|158.27|155.87|159.09|156.69|159.37|156.97|158.27|155.87|0
1632447300000|2021-09-24 01:35:00|158.95|156.55|159.23|156.83|159.64|157.24|158.67|156.27|0
1632447600000|2021-09-24 01:40:00|159.36|156.96|160.33|157.93|160.61|158.21|159.23|156.83|0
1632447900000|2021-09-24 01:45:00|160.47|158.07|161.86|159.46|161.93|159.53|160.47|158.07|0
1632448200000|2021-09-24 01:50:00|161.93|159.53|161.44|159.04|161.93|159.53|160.88|158.48|0
1632448500000|2021-09-24 01:55:00|161.3|158.9|164.94|162.54|165.51|163.11|161.3|158.9|0
1632448800000|2021-09-24 02:00:00|165.02|162.62|163.81|161.41|165.08|162.68|163.67|161.27|0
1632449100000|2021-09-24 02:05:00|163.89|161.49|162.62|160.22|163.89|161.49|162.62|160.22|0
1632449400000|2021-09-24 02:10:00|162.55|160.15|163.67|161.27|163.95|161.55|162.41|160.01|0
1632449700000|2021-09-24 02:15:00|163.81|161.41|163.52|161.12|164.51|162.11|163.52|161.12|0
1632450000000|2021-09-24 02:20:00|163.66|161.26|163.1|160.7|163.8|161.4|162.82|160.42|0
1632450300000|2021-09-24 02:25:00|162.96|160.56|162.68|160.28|163.1|160.7|162.68|160.28|0
1632450600000|2021-09-24 02:30:00|162.54|160.14|162.53|160.13|162.96|160.56|161.84|159.44|0
1632450900000|2021-09-24 02:35:00|162.39|159.99|162.88|160.48|163.51|161.11|162.39|159.99|0
1632451200000|2021-09-24 02:40:00|162.81|160.41|161.55|159.15|162.95|160.55|161.41|159.01|0
1632451500000|2021-09-24 02:45:00|161.69|159.29|161.9|159.5|162.39|159.99|161.69|159.29|0
1632451800000|2021-09-24 02:50:00|161.83|159.43|161.96|159.56|162.1|159.7|161.41|159.01|0
1632452100000|2021-09-24 02:55:00|162.04|159.64|161.89|159.49|162.1|159.7|161.82|159.42|0
1632452400000|2021-09-24 03:00:00|161.96|159.56|161.82|159.42|162.66|160.26|161.54|159.14|0
1632452700000|2021-09-24 03:05:00|161.75|159.35|162.52|160.12|162.66|160.26|161.75|159.35|0
1632453000000|2021-09-24 03:10:00|162.66|160.26|162.65|160.25|162.93|160.53|162.1|159.7|0
1632453300000|2021-09-24 03:15:00|162.59|160.19|162.51|160.11|162.79|160.39|162.23|159.83|0
1632453600000|2021-09-24 03:20:00|162.65|160.25|160.28|157.88|163.63|161.23|160|157.6|0
1632453900000|2021-09-24 03:25:00|160.42|158.02|161.25|158.85|161.46|159.06|160.42|158.02|0
1632454200000|2021-09-24 03:30:00|161.11|158.71|160.97|158.57|161.11|158.71|160.69|158.29|0
1632454500000|2021-09-24 03:35:00|161.04|158.64|161.8|159.4|161.94|159.54|160.83|158.43|0
1632454800000|2021-09-24 03:40:00|161.66|159.26|161.66|159.26|161.8|159.4|161.24|158.84|0
1632455100000|2021-09-24 03:45:00|161.8|159.4|161.66|159.26|162.08|159.68|161.38|158.98|0
1632455400000|2021-09-24 03:50:00|161.8|159.4|162.07|159.67|162.07|159.67|161.52|159.12|0
1632455700000|2021-09-24 03:55:00|161.93|159.53|162.07|159.67|162.49|160.09|161.93|159.53|0
1632456000000|2021-09-24 04:00:00|162.28|159.88|162|159.6|162.63|160.23|161.93|159.53|0
1632456300000|2021-09-24 04:05:00|161.93|159.53|162.34|159.94|162.48|160.08|161.93|159.53|0
1632456600000|2021-09-24 04:10:00|162.2|159.8|162.62|160.22|162.76|160.36|162.2|159.8|0
1632456900000|2021-09-24 04:15:00|162.7|160.3|162.34|159.94|162.9|160.5|162.34|159.94|0
1632457200000|2021-09-24 04:20:00|162.41|160.01|162.2|159.8|162.48|160.08|162.2|159.8|0
1632457500000|2021-09-24 04:25:00|162.27|159.87|162.61|160.21|162.61|160.21|162.2|159.8|0
1632457800000|2021-09-24 04:30:00|162.75|160.35|162.47|160.07|162.89|160.49|162.41|160.01|0
1632458100000|2021-09-24 04:35:00|162.61|160.21|162.47|160.07|162.75|160.35|162.33|159.93|0
1632458400000|2021-09-24 04:40:00|162.54|160.14|162.75|160.35|162.89|160.49|162.54|160.14|0
1632458700000|2021-09-24 04:45:00|162.89|160.49|162.74|160.34|162.89|160.49|162.46|160.06|0
1632459000000|2021-09-24 04:50:00|162.68|160.28|162.88|160.48|162.88|160.48|162.32|159.92|0
1632459300000|2021-09-24 04:55:00|163.02|160.62|163.72|161.32|163.86|161.46|162.88|160.48|0
1632459600000|2021-09-24 05:00:00|163.86|161.46|164.56|162.16|164.84|162.44|162.74|160.34|0
1632459900000|2021-09-24 05:05:00|164.42|162.02|164.84|162.44|164.91|162.51|164.07|161.67|0
1632460200000|2021-09-24 05:10:00|164.98|162.58|165.12|162.72|165.82|163.42|164.98|162.58|0
1632460500000|2021-09-24 05:15:00|165.26|162.86|165.54|163.14|165.68|163.28|164.98|162.58|0
1632460800000|2021-09-24 05:20:00|165.4|163|166.03|163.63|166.24|163.84|165.11|162.71|0
1632461100000|2021-09-24 05:25:00|165.96|163.56|166.66|164.26|167.23|164.83|165.96|163.56|0
1632461400000|2021-09-24 05:30:00|166.6|164.2|166.24|163.84|166.66|164.26|166.17|163.77|0
1632461700000|2021-09-24 05:35:00|166.09|163.69|165.95|163.55|166.52|164.12|165.95|163.55|0
1632462000000|2021-09-24 05:40:00|166.09|163.69|166.51|164.11|166.51|164.11|165.95|163.55|0
1632462300000|2021-09-24 05:45:00|166.66|164.26|165.8|163.4|166.94|164.54|165.8|163.4|0
1632462600000|2021-09-24 05:50:00|165.88|163.48|164.96|162.56|165.95|163.55|164.81|162.41|0
1632462900000|2021-09-24 05:55:00|165.1|162.7|165.8|163.4|165.8|163.4|164.95|162.55|0
1632463200000|2021-09-24 06:00:00|165.66|163.26|165.51|163.11|166.36|163.96|165.09|162.69|0
1632463500000|2021-09-24 06:05:00|165.37|162.97|164.81|162.41|165.37|162.97|164.39|161.99|0
1632463800000|2021-09-24 06:10:00|164.95|162.55|164.8|162.4|165.37|162.97|164.66|162.26|0
1632464100000|2021-09-24 06:15:00|164.88|162.48|165.65|163.25|165.79|163.39|164.8|162.4|0
1632464400000|2021-09-24 06:20:00|165.79|163.39|166.63|164.23|166.64|164.24|165.65|163.25|0
1632464700000|2021-09-24 06:25:00|166.78|164.38|166.63|164.23|166.99|164.59|166.63|164.23|0
1632465000000|2021-09-24 06:30:00|166.77|164.37|167.62|165.22|167.7|165.3|166.49|164.09|0
1632465300000|2021-09-24 06:35:00|167.48|165.08|167.48|165.08|167.62|165.22|167.34|164.94|0
1632465600000|2021-09-24 06:40:00|167.34|164.94|166.91|164.51|167.62|165.22|166.77|164.37|0
1632465900000|2021-09-24 06:45:00|167.05|164.65|167.19|164.79|167.33|164.93|166.91|164.51|0
1632466200000|2021-09-24 06:50:00|167.33|164.93|168.04|165.64|168.18|165.78|167.19|164.79|0
1632466500000|2021-09-24 06:55:00|168.18|165.78|168.54|166.14|169.25|166.85|168.04|165.64|0
1632466800000|2021-09-24 07:00:00|168.61|166.21|171.81|169.41|171.95|169.55|166.55|164.15|0
1632467100000|2021-09-24 07:05:00|171.32|169.32|171.79|169.79|173.67|171.67|171.32|169.32|0
1632467400000|2021-09-24 07:10:00|171.57|169.57|170.28|168.28|172.44|170.44|169.99|167.99|0
1632467700000|2021-09-24 07:15:00|170.14|168.14|169.28|167.28|171|169|169.13|167.13|0
1632468000000|2021-09-24 07:20:00|169.42|167.42|172.86|170.86|173.01|171.01|169.42|167.42|0
1632468300000|2021-09-24 07:25:00|172.72|170.72|172.57|170.57|174.02|172.02|171.56|169.56|0
1632468600000|2021-09-24 07:30:00|172.72|170.72|174.64|172.64|175.62|173.62|172.26|170.26|0
1632468900000|2021-09-24 07:35:00|174.72|172.72|173.91|171.91|174.72|172.72|172.61|170.61|0
1632469200000|2021-09-24 07:40:00|174.21|172.21|172.9|170.9|174.64|172.64|172.9|170.9|0
1632469500000|2021-09-24 07:45:00|173.04|171.04|172.61|170.61|174.06|172.06|172.46|170.46|0
1632469800000|2021-09-24 07:50:00|172.75|170.75|171.59|169.59|173.04|171.04|171.31|169.31|0
1632470100000|2021-09-24 07:55:00|171.74|169.74|174.05|172.05|174.2|172.2|171.74|169.74|0
1632470400000|2021-09-24 08:00:00|173.76|171.76|172.74|170.74|173.83|171.83|172.02|170.02|0
1632470700000|2021-09-24 08:05:00|172.82|170.82|174.92|172.92|175.5|173.5|172.74|170.74|0
1632471000000|2021-09-24 08:10:00|175.06|173.06|175.35|173.35|175.35|173.35|173.61|171.61|0
1632471300000|2021-09-24 08:15:00|175.28|173.28|176.16|174.16|176.23|174.23|174.77|172.77|0
1632471600000|2021-09-24 08:20:00|176.08|174.08|176.47|174.47|178.08|176.08|175.74|173.74|0
1632471900000|2021-09-24 08:25:00|176.32|174.32|174.43|172.43|176.76|174.76|174|172|0
1632472200000|2021-09-24 08:30:00|174.14|172.14|173.27|171.27|174.28|172.28|172.77|170.77|0
1632472500000|2021-09-24 08:35:00|173.2|171.2|173.56|171.56|174.72|172.72|173.2|171.2|0
1632472800000|2021-09-24 08:40:00|173.49|171.49|173.84|171.84|173.99|171.99|173.27|171.27|0
1632473100000|2021-09-24 08:45:00|173.7|171.7|172.14|170.14|174.86|172.86|166.57|164.57|0
1632473400000|2021-09-24 08:50:00|172|170|170.49|168.49|172.07|170.07|170.27|168.27|0
1632473700000|2021-09-24 08:55:00|170.27|168.27|170.7|168.7|171.27|169.27|170.27|168.27|0
1632474000000|2021-09-24 09:00:00|170.63|168.63|171.7|169.7|171.85|169.85|170.55|168.55|0
1632474300000|2021-09-24 09:05:00|171.63|169.63|171.41|169.41|172.28|170.28|171.41|169.41|0
1632474600000|2021-09-24 09:10:00|171.55|169.55|172.27|170.27|172.71|170.71|171.55|169.55|0
1632474900000|2021-09-24 09:15:00|172.42|170.42|173.07|171.07|173.43|171.43|172.27|170.27|0
1632475200000|2021-09-24 09:20:00|173.14|171.14|172.27|170.27|173.14|171.14|171.83|169.83|0
1632475500000|2021-09-24 09:25:00|172.12|170.12|173.21|171.21|173.28|171.28|171.4|169.4|0
1632475800000|2021-09-24 09:30:00|173.13|171.13|172.41|170.41|173.42|171.42|171.83|169.83|0
1632476100000|2021-09-24 09:35:00|172.34|170.34|171.39|169.39|172.48|170.48|171.25|169.25|0
1632476400000|2021-09-24 09:40:00|171.25|169.25|171.82|169.82|172.11|170.11|171.25|169.25|0
1632476700000|2021-09-24 09:45:00|171.97|169.97|174.72|172.72|174.87|172.87|171.97|169.97|0
1632477000000|2021-09-24 09:50:00|174.57|172.57|174.72|172.72|176.18|174.18|174.57|172.57|0
1632477300000|2021-09-24 09:55:00|174.57|172.57|176.18|174.18|176.62|174.62|174.43|172.43|0
1632477600000|2021-09-24 10:00:00|176.32|174.32|175.59|173.59|176.61|174.61|175.44|173.44|0
1632477900000|2021-09-24 10:05:00|175.73|173.73|174.42|172.42|176.17|174.17|174.27|172.27|0
1632478200000|2021-09-24 10:10:00|174.56|172.56|173.91|171.91|174.56|172.56|173.33|171.33|0
1632478500000|2021-09-24 10:15:00|173.83|171.83|173.54|171.54|174.12|172.12|172.96|170.96|0
1632478800000|2021-09-24 10:20:00|173.4|171.4|171.37|169.37|173.83|171.83|171.37|169.37|0
1632479100000|2021-09-24 10:25:00|171.59|169.59|172.81|170.81|173.54|171.54|170.65|168.65|0
1632479400000|2021-09-24 10:30:00|172.67|170.67|173.1|171.1|174.11|172.11|172.52|170.52|0
1632479700000|2021-09-24 10:35:00|172.95|170.95|173.82|171.82|173.82|171.82|172.81|170.81|0
1632480000000|2021-09-24 10:40:00|173.97|171.97|172.51|170.51|174.11|172.11|172.23|170.23|0
1632480300000|2021-09-24 10:45:00|172.37|170.37|172.95|170.95|173.67|171.67|172.37|170.37|0
1632480600000|2021-09-24 10:50:00|172.8|170.8|173.09|171.09|173.52|171.52|172.8|170.8|0
1632480900000|2021-09-24 10:55:00|173.16|171.16|174.54|172.54|175.56|173.56|173.16|171.16|0
1632481200000|2021-09-24 11:00:00|174.68|172.68|173.81|171.81|174.68|172.68|173.23|171.23|0
1632481500000|2021-09-24 11:05:00|173.74|171.74|173.08|171.08|173.81|171.81|173.08|171.08|0
1632481800000|2021-09-24 11:10:00|173.23|171.23|176.58|174.58|177.31|175.31|173.08|171.08|0
1632482100000|2021-09-24 11:15:00|176.72|174.72|177.01|175.01|177.6|175.6|176.14|174.14|0
1632482400000|2021-09-24 11:20:00|176.87|174.87|174.82|172.82|176.87|174.87|174.53|172.53|0
1632482700000|2021-09-24 11:25:00|174.96|172.96|173.5|171.5|175.98|173.98|173.5|171.5|0
1632483000000|2021-09-24 11:30:00|173.65|171.65|174.08|172.08|174.52|172.52|172.92|170.92|0
1632483300000|2021-09-24 11:35:00|174.23|172.23|173.5|171.5|174.23|172.23|173.35|171.35|0
1632483600000|2021-09-24 11:40:00|173.35|171.35|175.24|173.24|175.39|173.39|173.35|171.35|0
1632483900000|2021-09-24 11:45:00|175.39|173.39|175.09|173.09|175.68|173.68|174.8|172.8|0
1632484200000|2021-09-24 11:50:00|174.95|172.95|176.12|174.12|176.34|174.34|174.95|172.95|0
1632484500000|2021-09-24 11:55:00|176.26|174.26|177.43|175.43|177.58|175.58|176.19|174.19|0
1632484800000|2021-09-24 12:00:00|177.58|175.58|176.99|174.99|177.58|175.58|176.84|174.84|0
1632485100000|2021-09-24 12:05:00|176.84|174.84|176.25|174.25|177.14|175.14|176.11|174.11|0
1632485400000|2021-09-24 12:10:00|176.33|174.33|179.34|177.34|179.49|177.49|176.25|174.25|0
1632485700000|2021-09-24 12:15:00|179.2|177.2|178.31|176.31|179.2|177.2|176.69|174.69|0
1632486000000|2021-09-24 12:20:00|178.38|176.38|178.3|176.3|178.75|176.75|177.42|175.42|0
1632486300000|2021-09-24 12:25:00|178.45|176.45|177.22|175.22|179.42|177.42|177.07|175.07|0
1632486600000|2021-09-24 12:30:00|177.36|175.36|180.16|178.16|180.3|178.3|177.36|175.36|0
1632486900000|2021-09-24 12:35:00|180.09|178.09|179.12|177.12|180.16|178.16|178.83|176.83|0
1632487200000|2021-09-24 12:40:00|179.56|177.56|179.12|177.12|180.15|178.15|179.12|177.12|0
1632487500000|2021-09-24 12:45:00|179.05|177.05|180.15|178.15|180.59|178.59|178.97|176.97|0
1632487800000|2021-09-24 12:50:00|180|178|180.29|178.29|180.89|178.89|179.41|177.41|0
1632488100000|2021-09-24 12:55:00|180.22|178.22|179.26|177.26|180.29|178.29|179.11|177.11|0
1632488400000|2021-09-24 13:00:00|179.41|177.41|179.85|177.85|180.59|178.59|179.4|177.4|0
1632488700000|2021-09-24 13:05:00|179.7|177.7|179.55|177.55|180.14|178.14|179.25|177.25|0
1632489000000|2021-09-24 13:10:00|179.4|177.4|179.25|177.25|180.14|178.14|179.25|177.25|0
1632489300000|2021-09-24 13:15:00|179.18|177.18|178.22|176.22|179.4|177.4|177.56|175.56|0
1632489600000|2021-09-24 13:20:00|178.07|176.07|177.33|175.33|178.44|176.44|177.33|175.33|0
1632489900000|2021-09-24 13:25:00|177.48|175.48|175.29|173.29|177.48|175.48|175.29|173.29|0
1632490200000|2021-09-24 13:30:00|175.72|173.72|169.39|167.39|176.02|174.02|169.32|167.32|0
1632490500000|2021-09-24 13:35:00|169.67|167.67|168.96|166.96|170.24|168.24|167.82|165.82|0
1632490800000|2021-09-24 13:40:00|169.1|167.1|163.21|161.21|169.22|167.22|162.36|160.36|0
1632491100000|2021-09-24 13:45:00|163.35|161.35|168.49|166.49|169.5|167.5|163.06|161.06|0
1632491400000|2021-09-24 13:50:00|168.05|166.05|165.19|163.19|168.2|166.2|164.05|162.05|0
1632491700000|2021-09-24 13:55:00|165.33|163.33|160.25|158.25|165.61|163.61|159.83|157.83|0
1632492000000|2021-09-24 14:00:00|159.69|157.69|158.57|156.57|159.83|157.83|158.3|156.3|0
1632492300000|2021-09-24 14:05:00|158.71|156.71|160.66|158.66|161.22|159.22|158.71|156.71|0
1632492600000|2021-09-24 14:10:00|160.52|158.52|162.77|160.77|163.62|161.62|160.52|158.52|0
1632492900000|2021-09-24 14:15:00|163.19|161.19|162.48|160.48|164.32|162.32|160.66|158.66|0
1632493200000|2021-09-24 14:20:00|162.06|160.06|160.37|158.37|162.91|160.91|159.54|157.54|0
1632493500000|2021-09-24 14:25:00|160.09|158.09|162.76|160.76|162.76|160.76|159.54|157.54|0
1632493800000|2021-09-24 14:30:00|162.62|160.62|164.03|162.03|164.03|162.03|161.63|159.63|0
1632494100000|2021-09-24 14:35:00|164.17|162.17|163.6|161.6|164.17|162.17|162.47|160.47|0
1632494400000|2021-09-24 14:40:00|163.68|161.68|164.45|162.45|164.59|162.59|162.19|160.19|0
1632494700000|2021-09-24 14:45:00|164.17|162.17|164.02|162.02|166.59|164.59|162.75|160.75|0
1632495000000|2021-09-24 14:50:00|164.31|162.31|166.87|164.87|167.59|165.59|164.02|162.02|0
1632495300000|2021-09-24 14:55:00|166.73|164.73|165.15|163.15|166.73|164.73|164.59|162.59|0
1632495600000|2021-09-24 15:00:00|165.3|163.3|162.18|160.18|165.58|163.58|162.04|160.04|0
1632495900000|2021-09-24 15:05:00|162.32|160.32|162.17|160.17|163.45|161.45|162.03|160.03|0
1632496200000|2021-09-24 15:10:00|162.03|160.03|163.16|161.16|163.3|161.3|162.03|160.03|0
1632496500000|2021-09-24 15:15:00|163.3|161.3|163.44|161.44|164.15|162.15|162.73|160.73|0
1632496800000|2021-09-24 15:20:00|163.58|161.58|165|163|165.14|163.14|163.3|161.3|0
1632497100000|2021-09-24 15:25:00|165.14|163.14|166.85|164.85|167.43|165.43|165.14|163.14|0
1632497400000|2021-09-24 15:30:00|167.14|165.14|165.78|163.78|167.14|165.14|165.56|163.56|0
1632497700000|2021-09-24 15:35:00|165.85|163.85|165.99|163.99|168|166|165.13|163.13|0
1632498000000|2021-09-24 15:40:00|165.7|163.7|165.84|163.84|166.42|164.42|164.99|162.99|0
1632498300000|2021-09-24 15:45:00|165.56|163.56|164.13|162.13|165.99|163.99|163.99|161.99|0
1632498600000|2021-09-24 15:50:00|163.99|161.99|161.45|159.45|164.27|162.27|161.03|159.03|0
1632498900000|2021-09-24 15:55:00|161.31|159.31|162.01|160.01|162.43|160.43|161.31|159.31|0
1632499200000|2021-09-24 16:00:00|161.87|159.87|162.71|160.71|163.42|161.42|161.87|159.87|0
1632499500000|2021-09-24 16:05:00|162.57|160.57|162|160|162.85|160.85|161.72|159.72|0
1632499800000|2021-09-24 16:10:00|161.86|159.86|161.16|159.16|162.28|160.28|160.6|158.6|0
1632500100000|2021-09-24 16:15:00|161.3|159.3|160.03|158.03|161.72|159.72|160.03|158.03|0
1632500400000|2021-09-24 16:20:00|160.17|158.17|160.17|158.17|160.87|158.87|159.76|157.76|0
1632500700000|2021-09-24 16:25:00|160.03|158.03|161.01|159.01|161.01|159.01|159.75|157.75|0
1632501000000|2021-09-24 16:30:00|160.87|158.87|161.57|159.57|161.71|159.71|160.17|158.17|0
1632501300000|2021-09-24 16:35:00|161.43|159.43|160.52|158.52|161.57|159.57|160.52|158.52|0
1632501600000|2021-09-24 16:40:00|160.58|158.58|159.6|157.6|160.58|158.58|159.47|157.47|0
1632501900000|2021-09-24 16:45:00|159.74|157.74|159.32|157.32|160.3|158.3|159.32|157.32|0
1632502200000|2021-09-24 16:50:00|159.46|157.46|159.82|157.82|161.65|159.65|159.32|157.32|0
1632502500000|2021-09-24 16:55:00|159.68|157.68|159.96|157.96|160.52|158.52|159.68|157.68|0
1632502800000|2021-09-24 17:00:00|159.82|157.82|160.52|158.52|160.8|158.8|159.4|157.4|0
1632503100000|2021-09-24 17:05:00|160.66|158.66|160.94|158.94|160.94|158.94|159.96|157.96|0
1632503400000|2021-09-24 17:10:00|160.8|158.8|159.81|157.81|161.36|159.36|159.4|157.4|0
1632503700000|2021-09-24 17:15:00|159.67|157.67|160.65|158.65|160.94|158.94|159.67|157.67|0
1632504000000|2021-09-24 17:20:00|160.51|158.51|160.51|158.51|160.79|158.79|159.95|157.95|0
1632504300000|2021-09-24 17:25:00|160.37|158.37|159.67|157.67|160.65|158.65|159.67|157.67|0
1632504600000|2021-09-24 17:30:00|159.81|157.81|162.05|160.05|162.05|160.05|159.81|157.81|0
1632504900000|2021-09-24 17:35:00|161.91|159.91|161.42|159.42|162.48|160.48|161.35|159.35|0
1632505200000|2021-09-24 17:40:00|161.49|159.49|160.92|158.92|162.19|160.19|160.92|158.92|0
1632505500000|2021-09-24 17:45:00|161.06|159.06|161.2|159.2|161.48|159.48|160.64|158.64|0
1632505800000|2021-09-24 17:50:00|161.34|159.34|162.47|160.47|162.61|160.61|161.06|159.06|0
1632506100000|2021-09-24 17:55:00|162.61|160.61|163.46|161.46|163.6|161.6|162.47|160.47|0
1632506400000|2021-09-24 18:00:00|163.6|161.6|161.9|159.9|163.6|161.6|161.9|159.9|0
1632506700000|2021-09-24 18:05:00|161.76|159.76|162.88|160.88|163.03|161.03|161.33|159.33|0
1632507000000|2021-09-24 18:10:00|163.03|161.03|163.17|161.17|163.17|161.17|162.39|160.39|0
1632507300000|2021-09-24 18:15:00|163.02|161.02|162.03|160.03|163.02|161.02|161.75|159.75|0
1632507600000|2021-09-24 18:20:00|161.75|159.75|162.03|160.03|162.31|160.31|161.61|159.61|0
1632507900000|2021-09-24 18:25:00|161.89|159.89|161.6|159.6|162.31|160.31|161.46|159.46|0
1632508200000|2021-09-24 18:30:00|161.74|159.74|160.9|158.9|161.74|159.74|160.9|158.9|0
1632508500000|2021-09-24 18:35:00|160.76|158.76|160.75|158.75|161.18|159.18|160.47|158.47|0
1632508800000|2021-09-24 18:40:00|160.61|158.61|160.61|158.61|161.03|159.03|160.61|158.61|0
1632509100000|2021-09-24 18:45:00|160.75|158.75|160.19|158.19|160.89|158.89|160.05|158.05|0
1632509400000|2021-09-24 18:50:00|160.05|158.05|158.92|156.92|160.19|158.19|158.92|156.92|0
1632509700000|2021-09-24 18:55:00|158.78|156.78|156.27|154.27|159.06|157.06|156.13|154.13|0
1632510000000|2021-09-24 19:00:00|156.41|154.41|158.22|156.22|158.36|156.36|156.41|154.41|0
1632510300000|2021-09-24 19:05:00|158.08|156.08|159.06|157.06|159.48|157.48|158.08|156.08|0
1632510600000|2021-09-24 19:10:00|158.92|156.92|158.21|156.21|159.34|157.34|158.21|156.21|0
1632510900000|2021-09-24 19:15:00|158.49|156.49|157.93|155.93|158.49|156.49|156.82|154.82|0
1632511200000|2021-09-24 19:20:00|158.07|156.07|155.09|153.09|158.07|156.07|154.46|152.46|0
1632511500000|2021-09-24 19:25:00|155.01|153.01|155.43|153.43|156.26|154.26|154.74|152.74|0
1632511800000|2021-09-24 19:30:00|155.29|153.29|154.73|152.73|155.29|153.29|154.05|152.05|0
1632512100000|2021-09-24 19:35:00|154.6|152.6|154.59|152.59|155.98|153.98|154.46|152.46|0
1632512400000|2021-09-24 19:40:00|154.46|152.46|153.63|151.63|154.73|152.73|153.49|151.49|0
1632512700000|2021-09-24 19:45:00|153.77|151.77|153.21|151.21|153.77|151.77|152.12|150.12|0
1632513000000|2021-09-24 19:50:00|153.49|151.49|154.45|152.45|154.45|152.45|153.08|151.08|0
1632513300000|2021-09-24 19:55:00|154.59|152.59|156.24|154.24|156.38|154.38|154.45|152.45|0
1632513600000|2021-09-24 20:00:00|155.96|153.96|157.13|155.13|157.13|155.13|155.55|153.55|0
1632513900000|2021-09-24 20:05:00|156.99|154.99|157.13|155.13|157.13|155.13|156.99|154.99|0
1632514200000|2021-09-24 20:10:00|156.99|154.99|156.92|154.92|156.99|154.99|156.43|154.43|0
1632726300000|2021-09-27 07:05:00|146.15|144.15|146.75|144.75|147.08|145.08|145.62|143.62|0
1632726600000|2021-09-27 07:10:00|146.68|144.68|146.81|144.81|147.21|145.21|146.55|144.55|0
1632726900000|2021-09-27 07:15:00|146.68|144.68|146.41|144.41|146.68|144.68|146.14|144.14|0
1632727200000|2021-09-27 07:20:00|146.28|144.28|146.41|144.41|147.21|145.21|146.27|144.27|0
1632727500000|2021-09-27 07:25:00|146.54|144.54|148.04|146.04|148.18|146.18|146.41|144.41|0
1632727800000|2021-09-27 07:30:00|147.91|145.91|148.44|146.44|148.71|146.71|147.91|145.91|0
1632728100000|2021-09-27 07:35:00|148.38|146.38|148.84|146.84|148.84|146.84|148.31|146.31|0
1632728400000|2021-09-27 07:40:00|148.98|146.98|148.37|146.37|149.38|147.38|148.37|146.37|0
1632728700000|2021-09-27 07:45:00|148.44|146.44|149.11|147.11|149.11|147.11|148.17|146.17|0
1632729000000|2021-09-27 07:50:00|148.97|146.97|149.51|147.51|149.64|147.64|148.97|146.97|0
1632729300000|2021-09-27 07:55:00|149.44|147.44|149.91|147.91|149.91|147.91|149.23|147.23|0
1632729600000|2021-09-27 08:00:00|150.04|148.04|150.31|148.31|150.45|148.45|149.77|147.77|0
1632729900000|2021-09-27 08:05:00|150.45|148.45|149.77|147.77|150.45|148.45|149.09|147.09|0
1632730200000|2021-09-27 08:10:00|149.9|147.9|149.77|147.77|150.58|148.58|149.63|147.63|0
1632730500000|2021-09-27 08:15:00|149.9|147.9|149.9|147.9|150.17|148.17|149.63|147.63|0
1632730800000|2021-09-27 08:20:00|149.97|147.97|149.89|147.89|150.71|148.71|149.63|147.63|0
1632731100000|2021-09-27 08:25:00|150.03|148.03|149.62|147.62|150.3|148.3|149.22|147.22|0
1632731400000|2021-09-27 08:30:00|149.76|147.76|149.75|147.75|150.03|148.03|149.49|147.49|0
1632731700000|2021-09-27 08:35:00|149.82|147.82|149.48|147.48|150.16|148.16|149.35|147.35|0
1632732000000|2021-09-27 08:40:00|149.62|147.62|149.48|147.48|149.62|147.62|149.35|147.35|0
1632732300000|2021-09-27 08:45:00|149.61|147.61|149.61|147.61|150.15|148.15|149.34|147.34|0
1632732600000|2021-09-27 08:50:00|149.75|147.75|149.2|147.2|149.75|147.75|149.07|147.07|0
1632732900000|2021-09-27 08:55:00|149.27|147.27|149.47|147.47|149.54|147.54|149.2|147.2|0
1632733200000|2021-09-27 09:00:00|149.61|147.61|148.66|146.66|149.61|147.61|148.33|146.33|0
1632733500000|2021-09-27 09:05:00|148.53|146.53|147.99|145.99|148.73|146.73|147.99|145.99|0
1632733800000|2021-09-27 09:10:00|148.12|146.12|147.65|145.65|148.26|146.26|147.58|145.58|0
1632734100000|2021-09-27 09:15:00|147.72|145.72|148.12|146.12|148.19|146.19|147.58|145.58|0
1632734400000|2021-09-27 09:20:00|147.98|145.98|147.98|145.98|148.52|146.52|147.98|145.98|0
1632734700000|2021-09-27 09:25:00|148.05|146.05|149.86|147.86|149.86|147.86|147.85|145.85|0
1632735000000|2021-09-27 09:30:00|149.99|147.99|151.89|149.89|151.89|149.89|149.32|147.32|0
1632735300000|2021-09-27 09:35:00|152.03|150.03|151.48|149.48|153.39|151.39|150.8|148.8|0
1632735600000|2021-09-27 09:40:00|151.62|149.62|152.7|150.7|152.7|150.7|151.41|149.41|0
1632735900000|2021-09-27 09:45:00|152.84|150.84|151.88|149.88|153.05|151.05|151.61|149.61|0
1632736200000|2021-09-27 09:50:00|152.02|150.02|153.66|151.66|153.79|151.79|151.75|149.75|0
1632736500000|2021-09-27 09:55:00|153.79|151.79|154.48|152.48|154.48|152.48|153.04|151.04|0
1632736800000|2021-09-27 10:00:00|155.03|153.03|154.96|152.96|155.73|153.73|151.92|149.92|0
1632737100000|2021-09-27 10:05:00|155.1|153.1|153.99|151.99|155.37|153.37|153.99|151.99|0
1632737400000|2021-09-27 10:10:00|154.13|152.13|153.44|151.44|154.27|152.27|153.31|151.31|0
1632737700000|2021-09-27 10:15:00|153.58|151.58|153.99|151.99|153.99|151.99|153.17|151.17|0
1632738000000|2021-09-27 10:20:00|154.13|152.13|154.95|152.95|155.5|153.5|153.71|151.71|0
1632738300000|2021-09-27 10:25:00|155.02|153.02|154.67|152.67|155.09|153.09|154.26|152.26|0
1632738600000|2021-09-27 10:30:00|154.81|152.81|154.94|152.94|154.94|152.94|154.26|152.26|0
1632738900000|2021-09-27 10:35:00|154.88|152.88|155.22|153.22|155.43|153.43|154.53|152.53|0
1632739200000|2021-09-27 10:40:00|155.15|153.15|155.63|153.63|155.63|153.63|154.8|152.8|0
1632739500000|2021-09-27 10:45:00|155.49|153.49|157.01|155.01|157.29|155.29|155.21|153.21|0
1632739800000|2021-09-27 10:50:00|157.15|155.15|157.15|155.15|157.71|155.71|156.04|154.04|0
1632740100000|2021-09-27 10:55:00|157.85|155.85|158.41|156.41|158.55|156.55|157.15|155.15|0
1632740400000|2021-09-27 11:00:00|158.55|156.55|157.56|155.56|158.55|156.55|157.01|155.01|0
1632740700000|2021-09-27 11:05:00|157.5|155.5|160.16|158.16|160.16|158.16|157.5|155.5|0
1632741000000|2021-09-27 11:10:00|159.8|157.8|158.47|156.47|159.94|157.94|157.98|155.98|0
1632741300000|2021-09-27 11:15:00|158.54|156.54|157.7|155.7|159.38|157.38|157.35|155.35|0
1632741600000|2021-09-27 11:20:00|157.84|155.84|158.67|156.67|158.81|156.81|157.84|155.84|0
1632741900000|2021-09-27 11:25:00|158.74|156.74|158.81|156.81|159.09|157.09|158.32|156.32|0
1632742200000|2021-09-27 11:30:00|158.67|156.67|158.11|156.11|159.09|157.09|158.11|156.11|0
1632742500000|2021-09-27 11:35:00|157.55|155.55|158.1|156.1|158.67|156.67|157.41|155.41|0
1632742800000|2021-09-27 11:40:00|158.24|156.24|157.68|155.68|158.52|156.52|157.68|155.68|0
1632743100000|2021-09-27 11:45:00|157.82|155.82|158.1|156.1|158.1|156.1|157.54|155.54|0
1632743400000|2021-09-27 11:50:00|157.96|155.96|158.24|156.24|158.24|156.24|157.82|155.82|0
1632743700000|2021-09-27 11:55:00|158.31|156.31|158.65|156.65|158.94|156.94|158.09|156.09|0
1632744000000|2021-09-27 12:00:00|159.21|157.21|160.48|158.48|161.19|159.19|159.21|157.21|0
1632744300000|2021-09-27 12:05:00|160.34|158.34|160.62|158.62|160.76|158.76|159.77|157.77|0
1632744600000|2021-09-27 12:10:00|160.48|158.48|162.17|160.17|163.03|161.03|160.33|158.33|0
1632744900000|2021-09-27 12:15:00|162.31|160.31|162.74|160.74|163.31|161.31|161.89|159.89|0
1632745200000|2021-09-27 12:20:00|162.88|160.88|163.31|161.31|165.03|163.03|162.17|160.17|0
1632745500000|2021-09-27 12:25:00|163.16|161.16|164.45|162.45|165.02|163.02|163.16|161.16|0
1632745800000|2021-09-27 12:30:00|164.16|162.16|163.87|161.87|165.88|163.88|163.45|161.45|0
1632746100000|2021-09-27 12:35:00|164.02|162.02|162.87|160.87|165.88|163.88|162.3|160.3|0
1632746400000|2021-09-27 12:40:00|162.73|160.73|161.31|159.31|163.3|161.3|161.16|159.16|0
1632746700000|2021-09-27 12:45:00|161.38|159.38|161.02|159.02|161.59|159.59|159.89|157.89|0
1632747000000|2021-09-27 12:50:00|160.88|158.88|160.73|158.73|161.02|159.02|159.89|157.89|0
1632747300000|2021-09-27 12:55:00|160.88|158.88|161.72|159.72|162.29|160.29|160.73|158.73|0
1632747600000|2021-09-27 13:00:00|161.58|159.58|162.86|160.86|163.71|161.71|161.58|159.58|0
1632747900000|2021-09-27 13:05:00|162.72|160.72|163.71|161.71|164.43|162.43|162.72|160.72|0
1632748200000|2021-09-27 13:10:00|163.85|161.85|162.14|160.14|164.14|162.14|162.14|160.14|0
1632748500000|2021-09-27 13:15:00|162|160|162.99|160.99|163.56|161.56|161.71|159.71|0
1632748800000|2021-09-27 13:20:00|162.85|160.85|162.28|160.28|163.99|161.99|162.28|160.28|0
1632749100000|2021-09-27 13:25:00|162.42|160.42|162.7|160.7|162.99|160.99|161.28|159.28|0
1632749400000|2021-09-27 13:30:00|162.56|160.56|162.56|160.56|163.56|161.56|160.01|158.01|0
1632749700000|2021-09-27 13:35:00|162.7|160.7|163.99|161.99|165.43|163.43|161.56|159.56|0
1632750000000|2021-09-27 13:40:00|164.21|162.21|163.41|161.41|166.59|164.59|162.27|160.27|0
1632750300000|2021-09-27 13:45:00|163.27|161.27|160.84|158.84|164.28|162.28|159.85|157.85|0
1632750600000|2021-09-27 13:50:00|161.27|159.27|162.55|160.55|163.55|161.55|161.12|159.12|0
1632750900000|2021-09-27 13:55:00|162.41|160.41|160.84|158.84|163.55|161.55|159.42|157.42|0
1632751200000|2021-09-27 14:00:00|161.12|159.12|161.26|159.26|163.4|161.4|160.13|158.13|0
1632751500000|2021-09-27 14:05:00|161.55|159.55|159.56|157.56|161.97|159.97|158.01|156.01|0
1632751800000|2021-09-27 14:10:00|159.42|157.42|157.46|155.46|159.7|157.7|157.04|155.04|0
1632752100000|2021-09-27 14:15:00|157.6|155.6|156.48|154.48|157.88|155.88|156.34|154.34|0
1632752400000|2021-09-27 14:20:00|156.62|154.62|156.47|154.47|157.18|155.18|155.64|153.64|0
1632752700000|2021-09-27 14:25:00|156.33|154.33|155.07|153.07|157.32|155.32|155.07|153.07|0
1632753000000|2021-09-27 14:30:00|155.21|153.21|153.58|151.58|155.92|153.92|153.02|151.02|0
1632753300000|2021-09-27 14:35:00|153.44|151.44|153.86|151.86|155.25|153.25|153.3|151.3|0
1632753600000|2021-09-27 14:40:00|154.13|152.13|154.34|152.34|154.69|152.69|153.44|151.44|0
1632753900000|2021-09-27 14:45:00|154.27|152.27|154.13|152.13|155.39|153.39|153.16|151.16|0
1632754200000|2021-09-27 14:50:00|154.27|152.27|156.37|154.37|156.65|154.65|154.27|152.27|0
1632754500000|2021-09-27 14:55:00|156.51|154.51|157.64|155.64|157.92|155.92|156.51|154.51|0
1632754800000|2021-09-27 15:00:00|157.92|155.92|154.54|152.54|157.92|155.92|154.54|152.54|0
1632755100000|2021-09-27 15:05:00|154.26|152.26|157.35|155.35|157.35|155.35|154.26|152.26|0
1632755400000|2021-09-27 15:10:00|157.21|155.21|156.36|154.36|157.91|155.91|155.94|153.94|0
1632755700000|2021-09-27 15:15:00|156.64|154.64|156.92|154.92|157.2|155.2|155.65|153.65|0
1632756000000|2021-09-27 15:20:00|157.06|155.06|157.48|155.48|157.91|155.91|156.64|154.64|0
1632756300000|2021-09-27 15:25:00|157.76|155.76|158.75|156.75|159.71|157.71|156.82|154.82|0
1632756600000|2021-09-27 15:30:00|158.6|156.6|158.46|156.46|159.31|157.31|157.89|155.89|0
1632756900000|2021-09-27 15:35:00|158.6|156.6|159.17|157.17|159.45|157.45|157.61|155.61|0
1632757200000|2021-09-27 15:40:00|159.31|157.31|160.45|158.45|161.45|159.45|159.17|157.17|0
1632757500000|2021-09-27 15:45:00|160.88|158.88|160.88|158.88|162.89|160.89|160.59|158.59|0
1632757800000|2021-09-27 15:50:00|161.02|159.02|161.73|159.73|161.73|159.73|160.59|158.59|0
1632758100000|2021-09-27 15:55:00|161.59|159.59|160.3|158.3|161.88|159.88|160.3|158.3|0
1632758400000|2021-09-27 16:00:00|160.87|158.87|160.72|158.72|162.16|160.16|160.01|158.01|0
1632758700000|2021-09-27 16:05:00|160.58|158.58|159.86|157.86|160.58|158.58|159.44|157.44|0
1632759000000|2021-09-27 16:10:00|159.72|157.72|159.15|157.15|159.86|157.86|159.01|157.01|0
1632759300000|2021-09-27 16:15:00|159.58|157.58|157.87|155.87|159.58|157.58|157.16|155.16|0
1632759600000|2021-09-27 16:20:00|158.01|156.01|158.01|156.01|158.43|156.43|157.59|155.59|0
1632759900000|2021-09-27 16:25:00|157.87|155.87|158.43|156.43|158.72|156.72|157.73|155.73|0
1632760200000|2021-09-27 16:30:00|158.57|156.57|160.14|158.14|160.14|158.14|158.57|156.57|0
1632760500000|2021-09-27 16:35:00|160.28|158.28|160.42|158.42|160.99|158.99|160.14|158.14|0
1632760800000|2021-09-27 16:40:00|160.56|158.56|160.13|158.13|161.14|159.14|159.85|157.85|0
1632761100000|2021-09-27 16:45:00|160.27|158.27|163.29|161.29|163.29|161.29|160.27|158.27|0
1632761400000|2021-09-27 16:50:00|163.43|161.43|163.14|161.14|164.16|162.16|162.42|160.42|0
1632761700000|2021-09-27 16:55:00|163.29|161.29|162.85|160.85|163.72|161.72|162.28|160.28|0
1632762000000|2021-09-27 17:00:00|163.43|161.43|161.55|159.55|163.72|161.72|160.98|158.98|0
1632762300000|2021-09-27 17:05:00|161.41|159.41|160.26|158.26|161.41|159.41|160.12|158.12|0
1632762600000|2021-09-27 17:10:00|160.12|158.12|160.55|158.55|161.41|159.41|159.98|157.98|0
1632762900000|2021-09-27 17:15:00|160.69|158.69|158.26|156.26|160.69|158.69|157.98|155.98|0
1632763200000|2021-09-27 17:20:00|158.41|156.41|158.26|156.26|158.83|156.83|157.98|155.98|0
1632763500000|2021-09-27 17:25:00|158.4|156.4|158.4|156.4|158.97|156.97|158.26|156.26|0
1632763800000|2021-09-27 17:30:00|158.54|156.54|159.25|157.25|159.54|157.54|158.26|156.26|0
1632764100000|2021-09-27 17:35:00|159.11|157.11|159.25|157.25|160.25|158.25|158.54|156.54|0
1632764400000|2021-09-27 17:40:00|159.11|157.11|159.82|157.82|159.82|157.82|158.68|156.68|0
1632764700000|2021-09-27 17:45:00|159.67|157.67|158.11|156.11|160.1|158.1|158.11|156.11|0
1632765000000|2021-09-27 17:50:00|158.25|156.25|157.68|155.68|158.82|156.82|157.4|155.4|0
1632765300000|2021-09-27 17:55:00|157.54|155.54|156.69|154.69|157.68|155.68|156.55|154.55|0
1632765600000|2021-09-27 18:00:00|156.55|154.55|156.69|154.69|156.83|154.83|155.7|153.7|0
1632765900000|2021-09-27 18:05:00|156.55|154.55|156.12|154.12|156.55|154.55|155.84|153.84|0
1632766200000|2021-09-27 18:10:00|155.98|153.98|156.12|154.12|157.39|155.39|155.98|153.98|0
1632766500000|2021-09-27 18:15:00|155.98|153.98|154.99|152.99|156.26|154.26|154.99|152.99|0
1632766800000|2021-09-27 18:20:00|154.85|152.85|156.25|154.25|156.25|154.25|154.85|152.85|0
1632767100000|2021-09-27 18:25:00|156.11|154.11|155.13|153.13|156.53|154.53|155.13|153.13|0
1632767400000|2021-09-27 18:30:00|154.99|152.99|156.25|154.25|156.67|154.67|154.99|152.99|0
1632767700000|2021-09-27 18:35:00|156.39|154.39|157.09|155.09|157.66|155.66|156.39|154.39|0
1632768000000|2021-09-27 18:40:00|156.95|154.95|155.96|153.96|157.23|155.23|155.96|153.96|0
1632768300000|2021-09-27 18:45:00|156.1|154.1|157.23|155.23|157.23|155.23|155.4|153.4|0
1632768600000|2021-09-27 18:50:00|157.37|155.37|157.22|155.22|157.51|155.51|156.8|154.8|0
1632768900000|2021-09-27 18:55:00|157.37|155.37|157.65|155.65|157.93|155.93|156.24|154.24|0
1632769200000|2021-09-27 19:00:00|157.5|155.5|158.21|156.21|158.35|156.35|156.66|154.66|0
1632769500000|2021-09-27 19:05:00|158.35|156.35|156.93|154.93|158.49|156.49|156.79|154.79|0
1632769800000|2021-09-27 19:10:00|156.79|154.79|154.97|152.97|156.93|154.93|154.97|152.97|0
1632770100000|2021-09-27 19:15:00|155.1|153.1|155.52|153.52|156.09|154.09|154.96|152.96|0
1632770400000|2021-09-27 19:20:00|155.38|153.38|156.5|154.5|156.5|154.5|154.89|152.89|0
1632770700000|2021-09-27 19:25:00|156.79|154.79|157.21|155.21|157.49|155.49|156.5|154.5|0
1632771000000|2021-09-27 19:30:00|157.07|155.07|157.63|155.63|157.77|155.77|156.08|154.08|0
1632771300000|2021-09-27 19:35:00|157.77|155.77|157.34|155.34|158.05|156.05|156.5|154.5|0
1632771600000|2021-09-27 19:40:00|157.2|155.2|156.92|154.92|158.19|156.19|156.64|154.64|0
1632771900000|2021-09-27 19:45:00|157.06|155.06|159.18|157.18|159.32|157.32|156.78|154.78|0
1632772200000|2021-09-27 19:50:00|159.32|157.32|161.75|159.75|161.75|159.75|159.32|157.32|0
1632772500000|2021-09-27 19:55:00|161.47|159.47|160.17|158.17|162.33|160.33|160.17|158.17|0
1632772800000|2021-09-27 20:00:00|160.89|158.89|162.04|160.04|163.05|161.05|160.89|158.89|0
1632773100000|2021-09-27 20:05:00|162.18|160.18|162.6|160.6|164.04|162.04|160.87|158.87|0
1632773400000|2021-09-27 20:10:00|162.74|160.74|162.17|160.17|163.03|161.03|161.88|159.88|0
1632773700000|2021-09-27 20:15:00|162.94|160.54|163.66|161.26|163.66|161.26|162.94|160.54|0
1632774000000|2021-09-27 20:20:00|163.8|161.4|163.94|161.54|163.94|161.54|163.51|161.11|0
1632774300000|2021-09-27 20:25:00|163.87|161.47|163.51|161.11|163.94|161.54|163.36|160.96|0
1632774600000|2021-09-27 20:30:00|163.65|161.25|163.22|160.82|163.65|161.25|163.22|160.82|0
1632774900000|2021-09-27 20:35:00|163.29|160.89|163.36|160.96|163.36|160.96|163.07|160.67|0
1632775200000|2021-09-27 20:40:00|163.5|161.1|163.64|161.24|164.07|161.67|163.5|161.1|0
1632775500000|2021-09-27 20:45:00|163.5|161.1|163.35|160.95|164.07|161.67|163.21|160.81|0
1632775800000|2021-09-27 20:50:00|163.5|161.1|164.07|161.67|164.36|161.96|163.43|161.03|0
1632776100000|2021-09-27 20:55:00|163.78|161.38|164.14|161.74|164.14|161.74|163.21|160.81|0
1632776400000|2021-09-27 21:00:00|163.92|161.52|163.75|161.35|164.03|161.63|163.75|161.35|0
1632776700000|2021-09-27 21:05:00|163.67|161.27|164.02|161.62|164.02|161.62|163.59|161.19|0
1632777000000|2021-09-27 21:10:00|163.97|161.57|164.44|162.04|164.44|162.04|163.96|161.56|0
1632777300000|2021-09-27 21:15:00|164.27|161.87|164.06|161.66|164.37|161.97|164.06|161.66|0
1632777600000|2021-09-27 21:20:00|163.99|161.59|163.89|161.49|163.99|161.59|163.87|161.47|0
1632777900000|2021-09-27 21:25:00|163.85|161.45|164.04|161.64|164.05|161.65|163.84|161.44|0
1632778200000|2021-09-27 21:30:00|164.02|161.62|164.12|161.72|164.14|161.74|164.02|161.62|0
1632778500000|2021-09-27 21:35:00|164.16|161.76|164.25|161.85|164.33|161.93|164.06|161.66|0
1632778800000|2021-09-27 21:40:00|164.41|162.01|164.24|161.84|164.44|162.04|164.22|161.82|0
1632779100000|2021-09-27 21:45:00|164.26|161.86|164.26|161.86|164.26|161.86|164.24|161.84|0
1632779400000|2021-09-27 21:50:00|164.24|161.84|164.09|161.69|164.26|161.86|164.09|161.69|0
1632779700000|2021-09-27 21:55:00|164.07|161.67|164.06|161.66|164.15|161.75|164.06|161.66|0
1632780000000|2021-09-27 22:00:00|163.53|161.13|163.31|160.91|163.75|161.35|162.6|160.2|0
1632780300000|2021-09-27 22:05:00|163.17|160.77|163.45|161.05|163.89|161.49|163.17|160.77|0
1632780600000|2021-09-27 22:10:00|163.31|160.91|163.16|160.76|163.31|160.91|162.59|160.19|0
1632780900000|2021-09-27 22:15:00|163.1|160.7|162.87|160.47|163.16|160.76|162.73|160.33|0
1632781200000|2021-09-27 22:20:00|162.73|160.33|163.3|160.9|163.59|161.19|162.73|160.33|0
1632781500000|2021-09-27 22:25:00|163.16|160.76|163.3|160.9|163.59|161.19|163.16|160.76|0
1632781800000|2021-09-27 22:30:00|163.16|160.76|163.3|160.9|163.59|161.19|162.87|160.47|0
1632782100000|2021-09-27 22:35:00|163.15|160.75|163.01|160.61|163.15|160.75|162.29|159.89|0
1632782400000|2021-09-27 22:40:00|163.15|160.75|163.87|161.47|163.94|161.54|163.15|160.75|0
1632782700000|2021-09-27 22:45:00|164.01|161.61|165.6|163.2|166.03|163.63|164.01|161.61|0
1632783000000|2021-09-27 22:50:00|165.74|163.34|165.74|163.34|166.03|163.63|165.6|163.2|0
1632783300000|2021-09-27 22:55:00|165.59|163.19|166.17|163.77|166.17|163.77|165.45|163.05|0
1632783600000|2021-09-27 23:00:00|166.03|163.63|165.3|162.9|166.03|163.63|165.16|162.76|0
1632783900000|2021-09-27 23:05:00|165.16|162.76|164.57|162.17|166.02|163.62|164.43|162.03|0
1632784200000|2021-09-27 23:10:00|164.43|162.03|164.43|162.03|164.57|162.17|163.85|161.45|0
1632784500000|2021-09-27 23:15:00|164.36|161.96|164.43|162.03|164.57|162.17|164.28|161.88|0
1632784800000|2021-09-27 23:20:00|164.42|162.02|164.57|162.17|164.57|162.17|164.28|161.88|0
1632785100000|2021-09-27 23:25:00|164.71|162.31|164.71|162.31|165|162.6|164.28|161.88|0
1632785400000|2021-09-27 23:30:00|164.56|162.16|163.7|161.3|164.56|162.16|163.41|161.01|0
1632785700000|2021-09-27 23:35:00|163.55|161.15|163.26|160.86|163.55|161.15|163.26|160.86|0
1632786000000|2021-09-27 23:40:00|163.12|160.72|162.11|159.71|163.12|160.72|161.97|159.57|0
1632786300000|2021-09-27 23:45:00|162.26|159.86|163.26|160.86|163.26|160.86|162.26|159.86|0
1632786600000|2021-09-27 23:50:00|163.4|161|162.4|160|163.55|161.15|162.4|160|0
1632786900000|2021-09-27 23:55:00|162.25|159.85|163.68|161.28|163.83|161.43|162.11|159.71|0
1632787200000|2021-09-28 00:00:00|163.54|161.14|164.4|162|164.98|162.58|163.47|161.07|0
1632787500000|2021-09-28 00:05:00|164.55|162.15|163.54|161.14|165.41|163.01|163.39|160.99|0
1632787800000|2021-09-28 00:10:00|163.68|161.28|163.96|161.56|164.11|161.71|162.67|160.27|0
1632788100000|2021-09-28 00:15:00|163.82|161.42|164.32|161.92|164.83|162.43|163.1|160.7|0
1632788400000|2021-09-28 00:20:00|164.25|161.85|165.55|163.15|165.69|163.29|164.25|161.85|0
1632788700000|2021-09-28 00:25:00|165.69|163.29|165.4|163|166.42|164.02|165.26|162.86|0
1632789000000|2021-09-28 00:30:00|165.26|162.86|167.29|164.89|167.87|165.47|165.26|162.86|0
1632789300000|2021-09-28 00:35:00|167.36|164.96|167.87|165.47|168.31|165.91|166.85|164.45|0
1632789600000|2021-09-28 00:40:00|168.16|165.76|167.72|165.32|168.6|166.2|167.57|165.17|0
1632789900000|2021-09-28 00:45:00|167.87|165.47|167.57|165.17|168.01|165.61|167.57|165.17|0
1632790200000|2021-09-28 00:50:00|167.43|165.03|167.71|165.31|168.01|165.61|167.28|164.88|0
1632790500000|2021-09-28 00:55:00|167.86|165.46|166.69|164.29|167.86|165.46|166.69|164.29|0
1632790800000|2021-09-28 01:00:00|166.55|164.15|167.2|164.8|167.86|165.46|166.55|164.15|0
1632791100000|2021-09-28 01:05:00|167.27|164.87|167.12|164.72|167.42|165.02|166.69|164.29|0
1632791400000|2021-09-28 01:10:00|166.98|164.58|167.56|165.16|167.71|165.31|166.98|164.58|0
1632791700000|2021-09-28 01:15:00|167.7|165.3|167.56|165.16|168.14|165.74|167.41|165.01|0
1632792000000|2021-09-28 01:20:00|167.41|165.01|168.28|165.88|168.28|165.88|167.41|165.01|0
1632792300000|2021-09-28 01:25:00|168.43|166.03|167.11|164.71|168.58|166.18|167.11|164.71|0
1632792600000|2021-09-28 01:30:00|166.97|164.57|167.33|164.93|167.55|165.15|166.53|164.13|0
1632792900000|2021-09-28 01:35:00|167.26|164.86|165.94|163.54|167.4|165|165.94|163.54|0
1632793200000|2021-09-28 01:40:00|166.09|163.69|166.38|163.98|166.81|164.41|165.94|163.54|0
1632793500000|2021-09-28 01:45:00|166.23|163.83|165.21|162.81|166.23|163.83|164.93|162.53|0
1632793800000|2021-09-28 01:50:00|165.07|162.67|163.62|161.22|165.07|162.67|163.48|161.08|0
1632794100000|2021-09-28 01:55:00|163.48|161.08|163.27|160.87|164.2|161.8|163.19|160.79|0
1632794400000|2021-09-28 02:00:00|163.19|160.79|162.9|160.5|163.19|160.79|162.62|160.22|0
1632794700000|2021-09-28 02:05:00|163.04|160.64|161.9|159.5|163.19|160.79|161.61|159.21|0
1632795000000|2021-09-28 02:10:00|161.83|159.43|161.75|159.35|162.32|159.92|161.32|158.92|0
1632795300000|2021-09-28 02:15:00|161.61|159.21|162.03|159.63|162.32|159.92|161.61|159.21|0
1632795600000|2021-09-28 02:20:00|162.18|159.78|161.89|159.49|162.25|159.85|161.6|159.2|0
1632795900000|2021-09-28 02:25:00|161.74|159.34|161.31|158.91|161.89|159.49|160.75|158.35|0
1632796200000|2021-09-28 02:30:00|161.17|158.77|161.6|159.2|161.74|159.34|161.17|158.77|0
1632796500000|2021-09-28 02:35:00|161.45|159.05|161.74|159.34|162.17|159.77|161.45|159.05|0
1632796800000|2021-09-28 02:40:00|161.59|159.19|160.74|158.34|162.17|159.77|160.74|158.34|0
1632797100000|2021-09-28 02:45:00|160.88|158.48|160.88|158.48|161.31|158.91|160.73|158.33|0
1632797400000|2021-09-28 02:50:00|160.73|158.33|160.3|157.9|160.73|158.33|160.3|157.9|0
1632797700000|2021-09-28 02:55:00|160.16|157.76|160.59|158.19|161.01|158.61|160.02|157.62|0
1632798000000|2021-09-28 03:00:00|160.66|158.26|159.73|157.33|160.66|158.26|159.45|157.05|0
1632798300000|2021-09-28 03:05:00|159.87|157.47|159.87|157.47|160.02|157.62|159.59|157.19|0
1632798600000|2021-09-28 03:10:00|160.01|157.61|159.87|157.47|160.3|157.9|159.73|157.33|0
1632798900000|2021-09-28 03:15:00|159.73|157.33|160.15|157.75|160.43|158.03|159.44|157.04|0
1632799200000|2021-09-28 03:20:00|160.01|157.61|160.57|158.17|160.57|158.17|160.01|157.61|0
1632799500000|2021-09-28 03:25:00|160.43|158.03|160.71|158.31|161.14|158.74|160.43|158.03|0
1632799800000|2021-09-28 03:30:00|160.86|158.46|160.85|158.45|161|158.6|160.57|158.17|0
1632800100000|2021-09-28 03:35:00|160.71|158.31|162.13|159.73|162.28|159.88|160.71|158.31|0
1632800400000|2021-09-28 03:40:00|162.07|159.67|161.7|159.3|162.28|159.88|161.7|159.3|0
1632800700000|2021-09-28 03:45:00|161.85|159.45|161.7|159.3|161.85|159.45|161.42|159.02|0
1632801000000|2021-09-28 03:50:00|161.56|159.16|162.56|160.16|162.7|160.3|161.41|159.01|0
1632801300000|2021-09-28 03:55:00|162.7|160.3|163.27|160.87|163.42|161.02|162.41|160.01|0
1632801600000|2021-09-28 04:00:00|163.13|160.73|163.27|160.87|163.41|161.01|162.7|160.3|0
1632801900000|2021-09-28 04:05:00|163.12|160.72|163.41|161.01|163.41|161.01|162.69|160.29|0
1632802200000|2021-09-28 04:10:00|163.55|161.15|162.55|160.15|163.99|161.59|162.55|160.15|0
1632802500000|2021-09-28 04:15:00|162.69|160.29|161.97|159.57|162.69|160.29|161.97|159.57|0
1632802800000|2021-09-28 04:20:00|162.11|159.71|162.11|159.71|162.11|159.71|161.83|159.43|0
1632803100000|2021-09-28 04:25:00|161.97|159.57|162.11|159.71|162.11|159.71|161.82|159.42|0
1632803400000|2021-09-28 04:30:00|162.25|159.85|162.68|160.28|163.25|160.85|162.11|159.71|0
1632803700000|2021-09-28 04:35:00|162.75|160.35|161.67|159.27|163.11|160.71|161.67|159.27|0
1632804000000|2021-09-28 04:40:00|161.53|159.13|161.24|158.84|161.53|159.13|160.96|158.56|0
1632804300000|2021-09-28 04:45:00|161.39|158.99|160.81|158.41|161.53|159.13|160.67|158.27|0
1632804600000|2021-09-28 04:50:00|160.96|158.56|161.1|158.7|161.38|158.98|160.81|158.41|0
1632804900000|2021-09-28 04:55:00|160.95|158.55|160.81|158.41|161.38|158.98|160.67|158.27|0
1632805200000|2021-09-28 05:00:00|160.67|158.27|162.23|159.83|162.66|160.26|160.52|158.12|0
1632805500000|2021-09-28 05:05:00|162.38|159.98|161.09|158.69|162.45|160.05|161.09|158.69|0
1632805800000|2021-09-28 05:10:00|160.95|158.55|160.94|158.54|161.52|159.12|160.8|158.4|0
1632806100000|2021-09-28 05:15:00|161.09|158.69|160.09|157.69|161.09|158.69|159.8|157.4|0
1632806400000|2021-09-28 05:20:00|160.02|157.62|160.65|158.25|160.94|158.54|159.94|157.54|0
1632806700000|2021-09-28 05:25:00|160.8|158.4|160.51|158.11|161.01|158.61|160.51|158.11|0
1632807000000|2021-09-28 05:30:00|160.37|157.97|159.94|157.54|161.22|158.82|159.94|157.54|0
1632807300000|2021-09-28 05:35:00|160.08|157.68|160.22|157.82|160.5|158.1|160.08|157.68|0
1632807600000|2021-09-28 05:40:00|160.36|157.96|161.07|158.67|161.36|158.96|159.65|157.25|0
1632807900000|2021-09-28 05:45:00|161.21|158.81|159.36|156.96|161.21|158.81|159.22|156.82|0
1632808200000|2021-09-28 05:50:00|159.22|156.82|158.94|156.54|159.58|157.18|158.51|156.11|0
1632808500000|2021-09-28 05:55:00|158.79|156.39|156|153.6|158.79|156.39|155.86|153.46|0
1632808800000|2021-09-28 06:00:00|156.14|153.74|156.84|154.44|157.12|154.72|156.14|153.74|0
1632809100000|2021-09-28 06:05:00|156.98|154.58|158.89|156.49|158.96|156.56|156.84|154.44|0
1632809400000|2021-09-28 06:10:00|158.82|156.42|160.09|157.69|160.24|157.84|158.82|156.42|0
1632809700000|2021-09-28 06:15:00|160.24|157.84|160.66|158.26|160.66|158.26|159.24|156.84|0
1632810000000|2021-09-28 06:20:00|160.81|158.41|163.53|161.13|163.82|161.42|160.81|158.41|0
1632810300000|2021-09-28 06:25:00|163.68|161.28|164.55|162.15|164.69|162.29|163.25|160.85|0
1632810600000|2021-09-28 06:30:00|164.84|162.44|166.29|163.89|166.73|164.33|164.84|162.44|0
1632810900000|2021-09-28 06:35:00|166.44|164.04|167.02|164.62|167.31|164.91|166|163.6|0
1632811200000|2021-09-28 06:40:00|166.95|164.55|165.99|163.59|166.95|164.55|165.27|162.87|0
1632811500000|2021-09-28 06:45:00|166.14|163.74|165.41|163.01|166.58|164.18|164.83|162.43|0
1632811800000|2021-09-28 06:50:00|165.55|163.15|167.01|164.61|167.16|164.76|165.26|162.86|0
1632812100000|2021-09-28 06:55:00|167.45|165.05|169.81|167.41|170.1|167.7|167.01|164.61|0
1632812400000|2021-09-28 07:00:00|169.66|167.26|172.81|170.41|172.96|170.56|167.39|164.99|0
1632812700000|2021-09-28 07:05:00|172.46|170.46|171.29|169.29|173.05|171.05|170.78|168.78|0
1632813000000|2021-09-28 07:10:00|171.14|169.14|172.02|170.02|172.17|170.17|170.84|168.84|0
1632813300000|2021-09-28 07:15:00|172.16|170.16|174.15|172.15|175.27|173.27|171.28|169.28|0
1632813600000|2021-09-28 07:20:00|174|172|175.93|173.93|177.84|175.84|174|172|0
1632813900000|2021-09-28 07:25:00|176.07|174.07|179.22|177.22|179.52|177.52|175.93|173.93|0
1632814200000|2021-09-28 07:30:00|180.12|178.12|177.86|175.86|180.57|178.57|177.86|175.86|0
1632814500000|2021-09-28 07:35:00|178.01|176.01|176.96|174.96|179.06|177.06|176.81|174.81|0
1632814800000|2021-09-28 07:40:00|176.81|174.81|180.11|178.11|180.11|178.11|176.81|174.81|0
1632815100000|2021-09-28 07:45:00|180.26|178.26|180.71|178.71|181.32|179.32|179.06|177.06|0
1632815400000|2021-09-28 07:50:00|180.87|178.87|179.81|177.81|181.32|179.32|179.51|177.51|0
1632815700000|2021-09-28 07:55:00|179.96|177.96|179.95|177.95|181.32|179.32|179.05|177.05|0
1632816000000|2021-09-28 08:00:00|179.8|177.8|182.68|180.68|182.68|180.68|179.8|177.8|0
1632816300000|2021-09-28 08:05:00|182.83|180.83|183.59|181.59|183.59|181.59|181.62|179.62|0
1632816600000|2021-09-28 08:10:00|183.44|181.44|184.09|182.09|186.28|184.28|182.33|180.33|0
1632816900000|2021-09-28 08:15:00|184.39|182.39|183.78|181.78|185.47|183.47|183.63|181.63|0
1632817200000|2021-09-28 08:20:00|183.93|181.93|183.17|181.17|184.39|182.39|183.17|181.17|0
1632817500000|2021-09-28 08:25:00|183.47|181.47|182.71|180.71|183.47|181.47|182.26|180.26|0
1632817800000|2021-09-28 08:30:00|182.41|180.41|180.49|178.49|182.41|180.41|179.53|177.53|0
1632818100000|2021-09-28 08:35:00|180.64|178.64|181.55|179.55|182.16|180.16|180.49|178.49|0
1632818400000|2021-09-28 08:40:00|181.24|179.24|181.7|179.7|181.7|179.7|180.03|178.03|0
1632818700000|2021-09-28 08:45:00|181.54|179.54|180.78|178.78|181.7|179.7|180.48|178.48|0
1632819000000|2021-09-28 08:50:00|180.63|178.63|180.33|178.33|180.71|178.71|179.57|177.57|0
1632819300000|2021-09-28 08:55:00|180.18|178.18|180.02|178.02|181.23|179.23|179.72|177.72|0
1632819600000|2021-09-28 09:00:00|179.87|177.87|181.23|179.23|181.69|179.69|179.87|177.87|0
1632819900000|2021-09-28 09:05:00|181.38|179.38|179.87|177.87|182.29|180.29|179.87|177.87|0
1632820200000|2021-09-28 09:10:00|180.02|178.02|177.67|175.67|180.09|178.09|177.52|175.52|0
1632820500000|2021-09-28 09:15:00|177.52|175.52|177.21|175.21|177.74|175.74|176.61|174.61|0
1632820800000|2021-09-28 09:20:00|177.06|175.06|177.97|175.97|177.97|175.97|176.91|174.91|0
1632821100000|2021-09-28 09:25:00|177.66|175.66|177.51|175.51|177.96|175.96|177.36|175.36|0
1632821400000|2021-09-28 09:30:00|177.66|175.66|180.24|178.24|180.24|178.24|177.51|175.51|0
1632821700000|2021-09-28 09:35:00|180.08|178.08|180.39|178.39|181|179|179.63|177.63|0
1632822000000|2021-09-28 09:40:00|180.54|178.54|180.26|178.26|180.54|178.54|177.96|175.96|0
1632822300000|2021-09-28 09:45:00|180.11|178.11|180.26|178.26|181.33|179.33|180.11|178.11|0
1632822600000|2021-09-28 09:50:00|180.49|178.49|184.46|182.46|184.85|182.85|179.96|177.96|0
1632822900000|2021-09-28 09:55:00|184.69|182.69|187.71|185.71|188.79|186.79|183.19|181.19|0
1632823200000|2021-09-28 10:00:00|187.55|185.55|188.17|186.17|188.95|186.95|187.55|185.55|0
1632823500000|2021-09-28 10:05:00|188.02|186.02|188.48|186.48|188.95|186.95|187.86|185.86|0
1632823800000|2021-09-28 10:10:00|188.63|186.63|188.63|186.63|189.25|187.25|188.17|186.17|0
1632824100000|2021-09-28 10:15:00|188.71|186.71|188.32|186.32|190.81|188.81|187.47|185.47|0
1632824400000|2021-09-28 10:20:00|188.16|186.16|186.28|184.28|188.16|186.16|186.28|184.28|0
1632824700000|2021-09-28 10:25:00|186.43|184.43|186.74|184.74|187.82|185.82|186.28|184.28|0
1632825000000|2021-09-28 10:30:00|186.89|184.89|185.66|183.66|187.13|185.13|185.2|183.2|0
1632825300000|2021-09-28 10:35:00|185.81|183.81|186.05|184.05|186.58|184.58|185.66|183.66|0
1632825600000|2021-09-28 10:40:00|186.12|184.12|185.66|183.66|186.12|184.12|185.35|183.35|0
1632825900000|2021-09-28 10:45:00|185.81|183.81|183.79|181.79|185.81|183.81|183.64|181.64|0
1632826200000|2021-09-28 10:50:00|183.87|181.87|185.94|183.94|186.25|184.25|183.79|181.79|0
1632826500000|2021-09-28 10:55:00|185.87|183.87|186.87|184.87|186.87|184.87|184.86|182.86|0
1632826800000|2021-09-28 11:00:00|186.4|184.4|183.94|181.94|186.4|184.4|183.48|181.48|0
1632827100000|2021-09-28 11:05:00|184.4|182.4|185.78|183.78|185.93|183.93|183.94|181.94|0
1632827400000|2021-09-28 11:10:00|185.62|183.62|186.47|184.47|188.34|186.34|185.32|183.32|0
1632827700000|2021-09-28 11:15:00|186.55|184.55|185.62|183.62|187.01|185.01|185|183|0
1632828000000|2021-09-28 11:20:00|185.93|183.93|189.34|187.34|189.49|187.49|185.62|183.62|0
1632828300000|2021-09-28 11:25:00|189.49|187.49|187.63|185.63|190.9|188.9|187.48|185.48|0
1632828600000|2021-09-28 11:30:00|187.79|185.79|187.17|185.17|188.1|186.1|185.48|183.48|0
1632828900000|2021-09-28 11:35:00|187.32|185.32|186.09|184.09|188.25|186.25|185.78|183.78|0
1632829200000|2021-09-28 11:40:00|185.93|183.93|184.4|182.4|185.93|183.93|184.09|182.09|0
1632829500000|2021-09-28 11:45:00|184.25|182.25|181.53|179.53|184.52|182.52|180.47|178.47|0
1632829800000|2021-09-28 11:50:00|181.38|179.38|181.45|179.45|181.53|179.53|179.86|177.86|0
1632830100000|2021-09-28 11:55:00|181.22|179.22|181.68|179.68|181.76|179.76|180.46|178.46|0
1632830400000|2021-09-28 12:00:00|181.22|179.22|182.13|180.13|182.9|180.9|181.22|179.22|0
1632830700000|2021-09-28 12:05:00|181.98|179.98|182.67|180.67|183.66|181.66|181.37|179.37|0
1632831000000|2021-09-28 12:10:00|182.74|180.74|183.04|181.04|183.81|181.81|181.52|179.52|0
1632831300000|2021-09-28 12:15:00|182.89|180.89|182.43|180.43|183.2|181.2|181.67|179.67|0
1632831600000|2021-09-28 12:20:00|182.28|180.28|182.89|180.89|183.19|181.19|181.67|179.67|0
1632831900000|2021-09-28 12:25:00|183.04|181.04|183.96|181.96|184.27|182.27|183.04|181.04|0
1632832200000|2021-09-28 12:30:00|183.8|181.8|184.57|182.57|184.57|182.57|182.73|180.73|0
1632832500000|2021-09-28 12:35:00|184.72|182.72|185.03|183.03|185.49|183.49|184.26|182.26|0
1632832800000|2021-09-28 12:40:00|185.34|183.34|187.04|185.04|187.19|185.19|185.18|183.18|0
1632833100000|2021-09-28 12:45:00|186.88|184.88|185.33|183.33|187.66|185.66|185.18|183.18|0
1632833400000|2021-09-28 12:50:00|185.49|183.49|186.72|184.72|187.27|185.27|185.49|183.49|0
1632833700000|2021-09-28 12:55:00|186.88|184.88|185.33|183.33|187.03|185.03|184.56|182.56|0
1632834000000|2021-09-28 13:00:00|185.64|183.64|183.63|181.63|185.79|183.79|183.63|181.63|0
1632834300000|2021-09-28 13:05:00|184.09|182.09|183.17|181.17|184.4|182.4|181.64|179.64|0
1632834600000|2021-09-28 13:10:00|183.02|181.02|179.51|177.51|183.63|181.63|179.36|177.36|0
1632834900000|2021-09-28 13:15:00|179.36|177.36|179.21|177.21|180.72|178.72|179.21|177.21|0
1632835200000|2021-09-28 13:20:00|179.44|177.44|179.74|177.74|180.11|178.11|176.65|174.65|0
1632835500000|2021-09-28 13:25:00|179.81|177.81|180.87|178.87|181.48|179.48|179.81|177.81|0
1632835800000|2021-09-28 13:30:00|182.24|180.24|183.14|181.14|184.83|182.83|178.56|176.56|0
1632836100000|2021-09-28 13:35:00|183.29|181.29|183.9|181.9|185.45|183.45|181.91|179.91|0
1632836400000|2021-09-28 13:40:00|184.06|182.06|186.54|184.54|186.54|184.54|183.13|181.13|0
1632836700000|2021-09-28 13:45:00|186.85|184.85|190.92|188.92|190.92|188.92|186.38|184.38|0
1632837000000|2021-09-28 13:50:00|191.87|189.87|193.48|191.48|197.12|195.12|191.08|189.08|0
1632837300000|2021-09-28 13:55:00|193.64|191.64|191.85|189.85|196.49|194.49|191.12|189.12|0
1632837600000|2021-09-28 14:00:00|192.01|190.01|198.96|196.96|202.32|200.32|192.01|190.01|0
1632837900000|2021-09-28 14:05:00|199.12|197.12|204.25|202.25|204.41|202.41|198.16|196.16|0
1632838200000|2021-09-28 14:10:00|204.58|202.58|206.74|204.74|206.9|204.9|202.48|200.48|0
1632838500000|2021-09-28 14:15:00|207.23|205.23|209.59|207.59|209.6|207.6|203.57|201.57|0
1632838800000|2021-09-28 14:20:00|209.75|207.75|209.69|207.69|213.96|211.96|209.69|207.69|0
1632839100000|2021-09-28 14:25:00|210.01|208.01|208.38|206.38|213.96|211.96|207.89|205.89|0
1632839400000|2021-09-28 14:30:00|208.22|206.22|208.56|206.56|210.34|208.34|204.95|202.95|0
1632839700000|2021-09-28 14:35:00|207.9|205.9|200.48|198.48|211.62|209.62|200.48|198.48|0
1632840000000|2021-09-28 14:40:00|200.65|198.65|202.65|200.65|204.6|202.6|200.65|198.65|0
1632840300000|2021-09-28 14:45:00|202.97|200.97|205.41|203.41|205.57|203.57|201.19|199.19|0
1632840600000|2021-09-28 14:50:00|205.57|203.57|207.37|205.37|208.69|206.69|203.62|201.62|0
1632840900000|2021-09-28 14:55:00|207.7|205.7|207.96|205.96|210.58|208.58|206.06|204.06|0
1632841200000|2021-09-28 15:00:00|206.32|204.32|212.07|210.07|212.07|210.07|205.67|203.67|0
1632841500000|2021-09-28 15:05:00|212.23|210.23|215.41|213.41|215.41|213.41|210.42|208.42|0
1632841800000|2021-09-28 15:10:00|215.91|213.91|218.55|216.55|218.89|216.89|214.08|212.08|0
1632842100000|2021-09-28 15:15:00|218.89|216.89|218.38|216.38|223.88|221.88|218.22|216.22|0
1632842400000|2021-09-28 15:20:00|218.87|216.87|215.73|213.73|219.87|217.87|213.91|211.91|0
1632842700000|2021-09-28 15:25:00|215.56|213.56|216.88|214.88|217.88|215.88|213.58|211.58|0
1632843000000|2021-09-28 15:30:00|216.72|214.72|215.39|213.39|220.05|218.05|214.4|212.4|0
1632843300000|2021-09-28 15:35:00|215.56|213.56|215.22|213.22|217.71|215.71|214.07|212.07|0
1632843600000|2021-09-28 15:40:00|215.55|213.55|219.37|217.37|219.71|217.71|214.73|212.73|0
1632843900000|2021-09-28 15:45:00|218.71|216.71|219.2|217.2|221.22|219.22|217.21|215.21|0
1632844200000|2021-09-28 15:50:00|219.37|217.37|217.87|215.87|222.39|220.39|217.87|215.87|0
1632844500000|2021-09-28 15:55:00|218.03|216.03|217.03|215.03|219.03|217.03|216.54|214.54|0
1632844800000|2021-09-28 16:00:00|217.37|215.37|221.37|219.37|222.38|220.38|217.2|215.2|0
1632845100000|2021-09-28 16:05:00|221.54|219.54|218.53|216.53|223.23|221.23|217.95|215.95|0
1632845400000|2021-09-28 16:10:00|219.19|217.19|214.29|212.29|219.86|217.86|213.47|211.47|0
1632845700000|2021-09-28 16:15:00|214.46|212.46|214.42|212.42|215.45|213.45|212.47|210.47|0
1632846000000|2021-09-28 16:20:00|214.75|212.75|214.91|212.91|216.41|214.41|213.92|211.92|0
1632846300000|2021-09-28 16:25:00|214.75|212.75|215.74|213.74|215.74|213.74|213.09|211.09|0
1632846600000|2021-09-28 16:30:00|215.91|213.91|217.41|215.41|219.59|217.59|215.91|213.91|0
1632846900000|2021-09-28 16:35:00|217.57|215.57|219.25|217.25|220.43|218.43|217.57|215.57|0
1632847200000|2021-09-28 16:40:00|219.58|217.58|224.92|222.92|224.92|222.92|219.58|217.58|0
1632847500000|2021-09-28 16:45:00|224.59|222.59|226.28|224.28|226.45|224.45|224.25|222.25|0
1632847800000|2021-09-28 16:50:00|226.11|224.11|224.92|222.92|227.47|225.47|222.73|220.73|0
1632848100000|2021-09-28 16:55:00|225.09|223.09|226.1|224.1|227.12|225.12|223.4|221.4|0
1632848400000|2021-09-28 17:00:00|226.27|224.27|225.59|223.59|228.31|226.31|224.92|222.92|0
1632848700000|2021-09-28 17:05:00|225.76|223.76|224.57|222.57|228.14|226.14|222.72|220.72|0
1632849000000|2021-09-28 17:10:00|224.83|222.83|223.56|221.56|226.27|224.27|223.05|221.05|0
1632849300000|2021-09-28 17:15:00|223.73|221.73|221.87|219.87|224.57|222.57|221.03|219.03|0
1632849600000|2021-09-28 17:20:00|221.54|219.54|216.08|214.08|222.04|220.04|215.91|213.91|0
1632849900000|2021-09-28 17:25:00|215.74|213.74|212.99|210.99|215.74|213.74|210.05|208.05|0
1632850200000|2021-09-28 17:30:00|213.16|211.16|215.84|213.84|216.01|214.01|213.16|211.16|0
1632850500000|2021-09-28 17:35:00|215.67|213.67|215|213|216.51|214.51|214.83|212.83|0
1632850800000|2021-09-28 17:40:00|214.83|212.83|215.84|213.84|215.84|213.84|211.48|209.48|0
1632851100000|2021-09-28 17:45:00|215.67|213.67|218.65|216.65|219.29|217.29|214.16|212.16|0
1632851400000|2021-09-28 17:50:00|218.48|216.48|219.83|217.83|220.33|218.33|217.64|215.64|0
1632851700000|2021-09-28 17:55:00|219.99|217.99|221.18|219.18|221.35|219.35|219.32|217.32|0
1632852000000|2021-09-28 18:00:00|221.35|219.35|221.9|219.9|223.43|221.43|220.16|218.16|0
1632852300000|2021-09-28 18:05:00|222.07|220.07|222.41|220.41|223.26|221.26|220.05|218.05|0
1632852600000|2021-09-28 18:10:00|222.58|220.58|226.53|224.53|227.72|225.72|222.58|220.58|0
1632852900000|2021-09-28 18:15:00|226.7|224.7|219.11|217.11|226.7|224.7|219.11|217.11|0
1632853200000|2021-09-28 18:20:00|218.78|216.78|212.95|210.95|220.56|218.56|212.62|210.62|0
1632853500000|2021-09-28 18:25:00|213.11|211.11|211.29|209.29|214.94|212.94|211.29|209.29|0
1632853800000|2021-09-28 18:30:00|211.45|209.45|214.77|212.77|215.44|213.44|211.45|209.45|0
1632854100000|2021-09-28 18:35:00|214.94|212.94|214.94|212.94|217.45|215.45|213.77|211.77|0
1632854400000|2021-09-28 18:40:00|215.1|213.1|209.8|207.8|215.1|213.1|209.8|207.8|0
1632854700000|2021-09-28 18:45:00|209.63|207.63|204.49|202.49|210.13|208.13|202.85|200.85|0
1632855000000|2021-09-28 18:50:00|204.16|202.16|206.62|204.62|206.79|204.79|202.69|200.69|0
1632855300000|2021-09-28 18:55:00|206.13|204.13|204.65|202.65|206.62|204.62|202.85|200.85|0
1632855600000|2021-09-28 19:00:00|204.97|202.97|203.66|201.66|206.12|204.12|201.79|199.79|0
1632855900000|2021-09-28 19:05:00|203.83|201.83|201.38|199.38|205.06|203.06|199.6|197.6|0
1632856200000|2021-09-28 19:10:00|201.87|199.87|203|201|203|201|200.73|198.73|0
1632856500000|2021-09-28 19:15:00|202.35|200.35|203.65|201.65|204.31|202.31|200.89|198.89|0
1632856800000|2021-09-28 19:20:00|203.82|201.82|208.59|206.59|208.59|206.59|201.37|199.37|0
1632857100000|2021-09-28 19:25:00|208.26|206.26|212.24|210.24|212.24|210.24|208.09|206.09|0
1632857400000|2021-09-28 19:30:00|212.49|210.49|212.56|210.56|213.56|211.56|210.24|208.24|0
1632857700000|2021-09-28 19:35:00|212.73|210.73|213.39|211.39|213.89|211.89|208.1|206.1|0
1632858000000|2021-09-28 19:40:00|213.72|211.72|213.22|211.22|213.72|211.72|208.26|206.26|0
1632858300000|2021-09-28 19:45:00|213.05|211.05|220.95|218.95|220.95|218.95|211.56|209.56|0
1632858600000|2021-09-28 19:50:00|221.29|219.29|221.76|219.76|223.79|221.79|219.21|217.21|0
1632858900000|2021-09-28 19:55:00|221.34|219.34|220.58|218.58|223.96|221.96|219.57|217.57|0
1632859200000|2021-09-28 20:00:00|222.09|220.09|218.23|216.23|222.09|220.09|218.06|216.06|0
1632859500000|2021-09-28 20:05:00|218.39|216.39|220.07|218.07|222.26|220.26|217.89|215.89|0
1632859800000|2021-09-28 20:10:00|219.9|217.9|219.73|217.73|221.58|219.58|219.39|217.39|0
1632860100000|2021-09-28 20:15:00|220.94|218.54|221.44|219.04|222.79|220.39|220.94|218.54|0
1632860400000|2021-09-28 20:20:00|221.27|218.87|222.62|220.22|222.62|220.22|221.1|218.7|0
1632860700000|2021-09-28 20:25:00|222.45|220.05|220.26|217.86|222.62|220.22|219.75|217.35|0
1632861000000|2021-09-28 20:30:00|220.43|218.03|221.43|219.03|221.6|219.2|220.09|217.69|0
1632861300000|2021-09-28 20:35:00|221.26|218.86|220.42|218.02|221.43|219.03|219.58|217.18|0
1632861600000|2021-09-28 20:40:00|220.25|217.85|219.24|216.84|221.09|218.69|219.24|216.84|0
1632861900000|2021-09-28 20:45:00|219.08|216.68|218.07|215.67|219.08|216.68|217.57|215.17|0
1632862200000|2021-09-28 20:50:00|217.9|215.5|218.57|216.17|219.74|217.34|217.74|215.34|0
1632862500000|2021-09-28 20:55:00|218.23|215.83|219.99|217.59|220.16|217.76|218.23|215.83|0
1632862800000|2021-09-28 21:00:00|220.07|217.67|220.14|217.74|220.41|218.01|219.92|217.52|0
1632863100000|2021-09-28 21:05:00|220.17|217.77|219.82|217.42|220.31|217.91|219.82|217.42|0
1632863400000|2021-09-28 21:10:00|219.77|217.37|219.65|217.25|219.77|217.37|219.53|217.13|0
1632863700000|2021-09-28 21:15:00|219.6|217.2|219.55|217.15|219.65|217.25|219.38|216.98|0
1632864000000|2021-09-28 21:20:00|219.6|217.2|219.28|216.88|219.6|217.2|219.13|216.73|0
1632864300000|2021-09-28 21:25:00|219.26|216.86|219.45|217.05|219.45|217.05|219.23|216.83|0
1632864600000|2021-09-28 21:30:00|219.47|217.07|219.71|217.31|219.76|217.36|219.47|217.07|0
1632864900000|2021-09-28 21:35:00|219.73|217.33|219.81|217.41|219.88|217.48|219.73|217.33|0
1632865200000|2021-09-28 21:40:00|219.83|217.43|219.8|217.4|219.83|217.43|219.56|217.16|0
1632865500000|2021-09-28 21:45:00|219.78|217.38|220.14|217.74|220.34|217.94|219.78|217.38|0
1632865800000|2021-09-28 21:50:00|220.12|217.72|219.99|217.59|220.12|217.72|219.95|217.55|0
1632866100000|2021-09-28 21:55:00|220.04|217.64|219.86|217.46|220.04|217.64|219.81|217.41|0
1632866400000|2021-09-28 22:00:00|218.46|216.06|218.2|215.8|218.96|216.56|217.12|214.72|0
1632866700000|2021-09-28 22:05:00|218.37|215.97|217.7|215.3|218.37|215.97|217.2|214.8|0
1632867000000|2021-09-28 22:10:00|217.36|214.96|217.53|215.13|217.86|215.46|216.86|214.46|0
1632867300000|2021-09-28 22:15:00|217.69|215.29|217.19|214.79|217.69|215.29|216.69|214.29|0
1632867600000|2021-09-28 22:20:00|217.02|214.62|217.86|215.46|218.02|215.62|216.52|214.12|0
1632867900000|2021-09-28 22:25:00|217.69|215.29|218.35|215.95|218.69|216.29|217.52|215.12|0
1632868200000|2021-09-28 22:30:00|218.11|215.71|216.35|213.95|218.35|215.95|216.19|213.79|0
1632868500000|2021-09-28 22:35:00|216.19|213.79|218.18|215.78|218.18|215.78|215.85|213.45|0
1632868800000|2021-09-28 22:40:00|218.02|215.62|219.69|217.29|219.86|217.46|217.68|215.28|0
1632869100000|2021-09-28 22:45:00|219.35|216.95|216.18|213.78|219.35|216.95|216.18|213.78|0
1632869400000|2021-09-28 22:50:00|216.34|213.94|216.67|214.27|217.34|214.94|216.34|213.94|0
1632869700000|2021-09-28 22:55:00|216.76|214.36|216.84|214.44|216.84|214.44|216.17|213.77|0
1632870000000|2021-09-28 23:00:00|216.67|214.27|216.84|214.44|217.84|215.44|215.67|213.27|0
1632870300000|2021-09-28 23:05:00|216.5|214.1|216.83|214.43|217.17|214.77|216.34|213.94|0
1632870600000|2021-09-28 23:10:00|216.67|214.27|216.33|213.93|217.66|215.26|216.33|213.93|0
1632870900000|2021-09-28 23:15:00|216.17|213.77|216.33|213.93|216.42|214.02|215.5|213.1|0
1632871200000|2021-09-28 23:20:00|216.25|213.85|216.83|214.43|217.49|215.09|215.83|213.43|0
1632871500000|2021-09-28 23:25:00|216.99|214.59|217.32|214.92|217.82|215.42|216.82|214.42|0
1632871800000|2021-09-28 23:30:00|217.49|215.09|219.49|217.09|219.66|217.26|217.49|215.09|0
1632872100000|2021-09-28 23:35:00|219.58|217.18|219.16|216.76|220.5|218.1|219.16|216.76|0
1632872400000|2021-09-28 23:40:00|219.32|216.92|218.65|216.25|219.32|216.92|218.65|216.25|0
1632872700000|2021-09-28 23:45:00|218.48|216.08|217.23|214.83|218.48|216.08|217.15|214.75|0
1632873000000|2021-09-28 23:50:00|217.15|214.75|215.48|213.08|217.48|215.08|214.98|212.58|0
1632873300000|2021-09-28 23:55:00|215.15|212.75|213.99|211.59|215.15|212.75|213.66|211.26|0
1632873600000|2021-09-29 00:00:00|214.15|211.75|211.84|209.44|214.32|211.92|211.51|209.11|0
1632873900000|2021-09-29 00:05:00|211.68|209.28|211.18|208.78|211.84|209.44|210.69|208.29|0
1632874200000|2021-09-29 00:10:00|211.35|208.95|212|209.6|212.75|210.35|211.27|208.87|0
1632874500000|2021-09-29 00:15:00|211.67|209.27|210.03|207.63|213.15|210.75|209.38|206.98|0
1632874800000|2021-09-29 00:20:00|210.2|207.8|209.7|207.3|210.28|207.88|208.89|206.49|0
1632875100000|2021-09-29 00:25:00|210.03|207.63|208.72|206.32|210.85|208.45|208.56|206.16|0
1632875400000|2021-09-29 00:30:00|209.05|206.65|208.39|205.99|209.37|206.97|207.91|205.51|0
1632875700000|2021-09-29 00:35:00|208.55|206.15|207.58|205.18|208.55|206.15|207.09|204.69|0
1632876000000|2021-09-29 00:40:00|207.41|205.01|208.39|205.99|208.55|206.15|206.93|204.53|0
1632876300000|2021-09-29 00:45:00|208.47|206.07|208.55|206.15|208.87|206.47|207.73|205.33|0
1632876600000|2021-09-29 00:50:00|208.87|206.47|209.2|206.8|210.18|207.78|208.55|206.15|0
1632876900000|2021-09-29 00:55:00|209.03|206.63|209.68|207.28|210.83|208.43|208.54|206.14|0
1632877200000|2021-09-29 01:00:00|209.52|207.12|209.68|207.28|210.01|207.61|208.54|206.14|0
1632877500000|2021-09-29 01:05:00|209.52|207.12|213.29|210.89|213.79|211.39|209.52|207.12|0
1632877800000|2021-09-29 01:10:00|213.79|211.39|210.74|208.34|213.79|211.39|210.33|207.93|0
1632878100000|2021-09-29 01:15:00|210.91|208.51|213.29|210.89|213.62|211.22|210|207.6|0
1632878400000|2021-09-29 01:20:00|213.12|210.72|214.53|212.13|215.11|212.71|213.12|210.72|0
1632878700000|2021-09-29 01:25:00|214.44|212.04|215.77|213.37|216.43|214.03|213.78|211.38|0
1632879000000|2021-09-29 01:30:00|215.93|213.53|217.59|215.19|219.27|216.87|215.93|213.53|0
1632879300000|2021-09-29 01:35:00|217.76|215.36|215.93|213.53|218.09|215.69|215.26|212.86|0
1632879600000|2021-09-29 01:40:00|216.09|213.69|213.2|210.8|216.09|213.69|212.94|210.54|0
1632879900000|2021-09-29 01:45:00|212.78|210.38|213.11|210.71|214.43|212.03|212.12|209.72|0
1632880200000|2021-09-29 01:50:00|213.44|211.04|214.51|212.11|216.58|214.18|213.11|210.71|0
1632880500000|2021-09-29 01:55:00|214.59|212.19|212.77|210.37|214.59|212.19|212.28|209.88|0
1632880800000|2021-09-29 02:00:00|212.61|210.21|210.14|207.74|213.93|211.53|209.98|207.58|0
1632881100000|2021-09-29 02:05:00|209.98|207.58|211.62|209.22|211.62|209.22|209.49|207.09|0
1632881400000|2021-09-29 02:10:00|211.78|209.38|210.39|207.99|211.78|209.38|209.65|207.25|0
1632881700000|2021-09-29 02:15:00|210.46|208.06|210.13|207.73|211.28|208.88|209.48|207.08|0
1632882000000|2021-09-29 02:20:00|209.97|207.57|207.85|205.45|209.97|207.57|207.69|205.29|0
1632882300000|2021-09-29 02:25:00|207.77|205.37|208.26|205.86|208.33|205.93|207.2|204.8|0
1632882600000|2021-09-29 02:30:00|207.85|205.45|209.47|207.07|209.47|207.07|207.85|205.45|0
1632882900000|2021-09-29 02:35:00|209.31|206.91|208.82|206.42|209.31|206.91|207.84|205.44|0
1632883200000|2021-09-29 02:40:00|208.65|206.25|209.3|206.9|209.79|207.39|208.33|205.93|0
1632883500000|2021-09-29 02:45:00|209.39|206.99|208|205.6|209.63|207.23|207.84|205.44|0
1632883800000|2021-09-29 02:50:00|207.83|205.43|208.89|206.49|209.14|206.74|207.67|205.27|0
1632884100000|2021-09-29 02:55:00|208.97|206.57|207.14|204.74|209.14|206.74|206.81|204.41|0
1632884400000|2021-09-29 03:00:00|207.3|204.9|207.3|204.9|207.3|204.9|205.83|203.43|0
1632884700000|2021-09-29 03:05:00|207.14|204.74|209.19|206.79|210.09|207.69|206.97|204.57|0
1632885000000|2021-09-29 03:10:00|209.02|206.62|207.62|205.22|209.02|206.62|207.46|205.06|0
1632885300000|2021-09-29 03:15:00|207.46|205.06|206.97|204.57|209.1|206.7|206.97|204.57|0
1632885600000|2021-09-29 03:20:00|206.8|204.4|206.15|203.75|206.97|204.57|205.01|202.61|0
1632885900000|2021-09-29 03:25:00|205.98|203.58|204.68|202.28|205.98|203.58|204.68|202.28|0
1632886200000|2021-09-29 03:30:00|204.84|202.44|205.65|203.25|206.14|203.74|204.68|202.28|0
1632886500000|2021-09-29 03:35:00|205.82|203.42|205.98|203.58|206.55|204.15|205.33|202.93|0
1632886800000|2021-09-29 03:40:00|205.81|203.41|205|202.6|205.81|203.41|205|202.6|0
1632887100000|2021-09-29 03:45:00|205.08|202.68|206.14|203.74|206.3|203.9|204.83|202.43|0
1632887400000|2021-09-29 03:50:00|205.97|203.57|205.97|203.57|205.97|203.57|204.67|202.27|0
1632887700000|2021-09-29 03:55:00|205.81|203.41|205.97|203.57|206.62|204.22|205.48|203.08|0
1632888000000|2021-09-29 04:00:00|206.29|203.89|206.78|204.38|207.85|205.45|206.29|203.89|0
1632888300000|2021-09-29 04:05:00|206.94|204.54|205.8|203.4|206.94|204.54|205.48|203.08|0
1632888600000|2021-09-29 04:10:00|205.96|203.56|206.94|204.54|206.94|204.54|205.47|203.07|0
1632888900000|2021-09-29 04:15:00|207.02|204.62|205.79|203.39|207.59|205.19|205.79|203.39|0
1632889200000|2021-09-29 04:20:00|205.96|203.56|205.14|202.74|205.96|203.56|204.82|202.42|0
1632889500000|2021-09-29 04:25:00|204.98|202.58|205.3|202.9|205.63|203.23|204.16|201.76|0
1632889800000|2021-09-29 04:30:00|205.14|202.74|203.84|201.44|205.63|203.23|203.84|201.44|0
1632890100000|2021-09-29 04:35:00|203.67|201.27|203.02|200.62|204.48|202.08|203.02|200.62|0
1632890400000|2021-09-29 04:40:00|202.86|200.46|203.02|200.62|203.18|200.78|202.22|199.82|0
1632890700000|2021-09-29 04:45:00|203.18|200.78|202.37|199.97|203.18|200.78|201.89|199.49|0
1632891000000|2021-09-29 04:50:00|202.53|200.13|200.78|198.38|202.53|200.13|200.78|198.38|0
1632891300000|2021-09-29 04:55:00|200.69|198.29|200.85|198.45|201.18|198.78|200.53|198.13|0
1632891600000|2021-09-29 05:00:00|200.69|198.29|200.69|198.29|203.45|201.05|200.53|198.13|0
1632891900000|2021-09-29 05:05:00|200.85|198.45|203.45|201.05|205.25|202.85|200.53|198.13|0
1632892200000|2021-09-29 05:10:00|203.29|200.89|206.07|203.67|207.38|204.98|202.96|200.56|0
1632892500000|2021-09-29 05:15:00|206.23|203.83|203.93|201.53|206.23|203.83|203.77|201.37|0
1632892800000|2021-09-29 05:20:00|203.28|200.88|206.06|203.66|206.06|203.66|202.3|199.9|0
1632893100000|2021-09-29 05:25:00|205.9|203.5|204.91|202.51|205.9|203.5|202.95|200.55|0
1632893400000|2021-09-29 05:30:00|204.26|201.86|204.42|202.02|205.32|202.92|203.11|200.71|0
1632893700000|2021-09-29 05:35:00|204.25|201.85|203.43|201.03|204.91|202.51|201.81|199.41|0
1632894000000|2021-09-29 05:40:00|203.27|200.87|202.29|199.89|204.09|201.69|202.05|199.65|0
1632894300000|2021-09-29 05:45:00|202.13|199.73|204.25|201.85|205.23|202.83|202.05|199.65|0
1632894600000|2021-09-29 05:50:00|204.49|202.09|204.41|202.01|205.72|203.32|203.26|200.86|0
1632894900000|2021-09-29 05:55:00|204.24|201.84|203.1|200.7|205.88|203.48|202.61|200.21|0
1632895200000|2021-09-29 06:00:00|202.77|200.37|204.89|202.49|205.06|202.66|199.85|197.45|0
1632895500000|2021-09-29 06:05:00|204.57|202.17|204.56|202.16|206.86|204.46|204.24|201.84|0
1632895800000|2021-09-29 06:10:00|204.4|202|202.76|200.36|205.05|202.65|202.6|200.2|0
1632896100000|2021-09-29 06:15:00|202.44|200.04|201.3|198.9|202.44|200.04|200.65|198.25|0
1632896400000|2021-09-29 06:20:00|200.97|198.57|201.78|199.38|202.19|199.79|200.16|197.76|0
1632896700000|2021-09-29 06:25:00|201.62|199.22|204.06|201.66|204.39|201.99|201.22|198.82|0
1632897000000|2021-09-29 06:30:00|204.23|201.83|204.88|202.48|205.86|203.46|203.66|201.26|0
1632897300000|2021-09-29 06:35:00|204.71|202.31|204.88|202.48|204.88|202.48|204.22|201.82|0
1632897600000|2021-09-29 06:40:00|205.04|202.64|203.08|200.68|206.52|204.12|202.91|200.51|0
1632897900000|2021-09-29 06:45:00|202.91|200.51|202.58|200.18|203.08|200.68|201.93|199.53|0
1632898200000|2021-09-29 06:50:00|202.42|200.02|202.26|199.86|202.83|200.43|201.28|198.88|0
1632898500000|2021-09-29 06:55:00|202.34|199.94|203.72|201.32|203.81|201.41|201.61|199.21|0
1632898800000|2021-09-29 07:00:00|203.56|201.16|206.88|204.48|208.35|205.95|200.31|197.91|0
1632899100000|2021-09-29 07:05:00|206.68|204.68|203.89|201.89|206.68|204.68|203.24|201.24|0
1632899400000|2021-09-29 07:10:00|203.73|201.73|202.91|200.91|204.55|202.55|202.75|200.75|0
1632899700000|2021-09-29 07:15:00|202.43|200.43|200.89|198.89|203.08|201.08|200.8|198.8|0
1632900000000|2021-09-29 07:20:00|200.97|198.97|198.71|196.71|200.97|198.97|198.23|196.23|0
1632900300000|2021-09-29 07:25:00|198.55|196.55|197.5|195.5|199.19|197.19|196.46|194.46|0
1632900600000|2021-09-29 07:30:00|197.58|195.58|196.7|194.7|198.06|196.06|196.46|194.46|0
1632900900000|2021-09-29 07:35:00|196.78|194.78|196.14|194.14|196.94|194.94|195.98|193.98|0
1632901200000|2021-09-29 07:40:00|196.22|194.22|196.93|194.93|197.25|195.25|196.14|194.14|0
1632901500000|2021-09-29 07:45:00|196.77|194.77|196.81|194.81|198.78|196.78|195.57|193.57|0
1632901800000|2021-09-29 07:50:00|196.65|194.65|197.61|195.61|197.77|195.77|195.85|193.85|0
1632902100000|2021-09-29 07:55:00|197.45|195.45|197.77|195.77|197.77|195.77|197.13|195.13|0
1632902400000|2021-09-29 08:00:00|197.61|195.61|197.69|195.69|197.93|195.93|196.8|194.8|0
1632902700000|2021-09-29 08:05:00|197.76|195.76|199.21|197.21|200.34|198.34|197.76|195.76|0
1632903000000|2021-09-29 08:10:00|199.37|197.37|199.21|197.21|199.37|197.37|198.08|196.08|0
1632903300000|2021-09-29 08:15:00|199.37|197.37|202.28|200.28|202.45|200.45|198.56|196.56|0
1632903600000|2021-09-29 08:20:00|202.61|200.61|202.24|200.24|203.7|201.7|200.3|198.3|0
1632903900000|2021-09-29 08:25:00|202.08|200.08|201.43|199.43|202.64|200.64|201.26|199.26|0
1632904200000|2021-09-29 08:30:00|201.59|199.59|201.1|199.1|201.75|199.75|199.97|197.97|0
1632904500000|2021-09-29 08:35:00|200.94|198.94|201.42|199.42|202.07|200.07|200.94|198.94|0
1632904800000|2021-09-29 08:40:00|201.58|199.58|201.09|199.09|201.58|199.58|199.97|197.97|0
1632905100000|2021-09-29 08:45:00|201.02|199.02|199.96|197.96|201.26|199.26|199.96|197.96|0
1632905400000|2021-09-29 08:50:00|199.64|197.64|199.8|197.8|200.61|198.61|199.48|197.48|0
1632905700000|2021-09-29 08:55:00|199.96|197.96|198.99|196.99|200.28|198.28|198.99|196.99|0
1632906000000|2021-09-29 09:00:00|199.15|197.15|198.51|196.51|199.31|197.31|198.51|196.51|0
1632906300000|2021-09-29 09:05:00|198.35|196.35|198.35|196.35|198.51|196.51|197.39|195.39|0
1632906600000|2021-09-29 09:10:00|198.19|196.19|197.7|195.7|198.51|196.51|197.7|195.7|0
1632906900000|2021-09-29 09:15:00|197.38|195.38|199.79|197.79|199.79|197.79|197.06|195.06|0
1632907200000|2021-09-29 09:20:00|199.95|197.95|201.56|199.56|202.05|200.05|199.14|197.14|0
1632907500000|2021-09-29 09:25:00|201.72|199.72|200.27|198.27|201.88|199.88|200.1|198.1|0
1632907800000|2021-09-29 09:30:00|200.43|198.43|200.59|198.59|201.39|199.39|199.94|197.94|0
1632908100000|2021-09-29 09:35:00|200.42|198.42|201.39|199.39|201.88|199.88|200.42|198.42|0
1632908400000|2021-09-29 09:40:00|201.23|199.23|200.42|198.42|201.39|199.39|200.42|198.42|0
1632908700000|2021-09-29 09:45:00|200.58|198.58|199.77|197.77|200.58|198.58|199.37|197.37|0
1632909000000|2021-09-29 09:50:00|199.61|197.61|199.29|197.29|199.77|197.77|198.81|196.81|0
1632909300000|2021-09-29 09:55:00|199.45|197.45|198.16|196.16|199.45|197.45|198|196|0
1632909600000|2021-09-29 10:00:00|198|196|197.52|195.52|198|196|196.72|194.72|0
1632909900000|2021-09-29 10:05:00|197.44|195.44|198.16|196.16|198.16|196.16|197.2|195.2|0
1632910200000|2021-09-29 10:10:00|198|196|197.99|195.99|198.64|196.64|197.51|195.51|0
1632910500000|2021-09-29 10:15:00|197.83|195.83|197.51|195.51|197.83|195.83|196.71|194.71|0
1632910800000|2021-09-29 10:20:00|197.67|195.67|198.15|196.15|198.31|196.31|196.87|194.87|0
1632911100000|2021-09-29 10:25:00|198.23|196.23|197.83|195.83|198.63|196.63|197.67|195.67|0
1632911400000|2021-09-29 10:30:00|197.99|195.99|198.3|196.3|198.3|196.3|197.51|195.51|0
1632911700000|2021-09-29 10:35:00|197.98|195.98|198.78|196.78|198.78|196.78|197.82|195.82|0
1632912000000|2021-09-29 10:40:00|198.62|196.62|198.62|196.62|198.94|196.94|198.14|196.14|0
1632912300000|2021-09-29 10:45:00|198.78|196.78|199.18|197.18|199.74|197.74|198.62|196.62|0
1632912600000|2021-09-29 10:50:00|199.1|197.1|200.06|198.06|200.15|198.15|198.94|196.94|0
1632912900000|2021-09-29 10:55:00|199.98|197.98|201.35|199.35|201.35|199.35|199.98|197.98|0
1632913200000|2021-09-29 11:00:00|201.03|199.03|201.19|199.19|201.19|199.19|199.98|197.98|0
1632913500000|2021-09-29 11:05:00|201.02|199.02|203.45|201.45|204.11|202.11|200.38|198.38|0
1632913800000|2021-09-29 11:10:00|203.62|201.62|203.29|201.29|203.62|201.62|202.48|200.48|0
1632914100000|2021-09-29 11:15:00|203.45|201.45|204.59|202.59|205.57|203.57|202.56|200.56|0
1632914400000|2021-09-29 11:20:00|204.43|202.43|204.18|202.18|204.75|202.75|203.28|201.28|0
1632914700000|2021-09-29 11:25:00|204.26|202.26|203.28|201.28|204.75|202.75|203.28|201.28|0
1632915000000|2021-09-29 11:30:00|203.44|201.44|201.98|199.98|203.93|201.93|201.66|199.66|0
1632915300000|2021-09-29 11:35:00|202.14|200.14|207.04|205.04|207.69|205.69|201.98|199.98|0
1632915600000|2021-09-29 11:40:00|206.87|204.87|204.82|202.82|206.87|204.87|204.58|202.58|0
1632915900000|2021-09-29 11:45:00|204.74|202.74|204.62|202.62|205.56|203.56|203.92|201.92|0
1632916200000|2021-09-29 11:50:00|204.79|202.79|203.64|201.64|204.79|202.79|203.32|201.32|0
1632916500000|2021-09-29 11:55:00|203.81|201.81|203.8|201.8|204.38|202.38|202.51|200.51|0
1632916800000|2021-09-29 12:00:00|203.73|201.73|202.83|200.83|204.29|202.29|202.02|200.02|0
1632917100000|2021-09-29 12:05:00|202.99|200.99|202.99|200.99|203.31|201.31|202.34|200.34|0
1632917400000|2021-09-29 12:10:00|202.83|200.83|203.96|201.96|203.96|201.96|202.18|200.18|0
1632917700000|2021-09-29 12:15:00|203.8|201.8|205.1|203.1|206.08|204.08|203.8|201.8|0
1632918000000|2021-09-29 12:20:00|205.26|203.26|205.42|203.42|206.4|204.4|204.77|202.77|0
1632918300000|2021-09-29 12:25:00|205.26|203.26|206.4|204.4|206.73|204.73|205.26|203.26|0
1632918600000|2021-09-29 12:30:00|206.56|204.56|208.37|206.37|209.03|207.03|205.58|203.58|0
1632918900000|2021-09-29 12:35:00|208.53|206.53|210.68|208.68|211.34|209.34|208.2|206.2|0
1632919200000|2021-09-29 12:40:00|210.51|208.51|210.43|208.43|211.01|209.01|209.02|207.02|0
1632919500000|2021-09-29 12:45:00|210.51|208.51|207.96|205.96|211.09|209.09|207.47|205.47|0
1632919800000|2021-09-29 12:50:00|208.12|206.12|209.1|207.1|209.76|207.76|207.96|205.96|0
1632920100000|2021-09-29 12:55:00|209.27|207.27|208.77|206.77|210.09|208.09|208.61|206.61|0
1632920400000|2021-09-29 13:00:00|208.61|206.61|208.44|206.44|209.59|207.59|208.44|206.44|0
1632920700000|2021-09-29 13:05:00|208.28|206.28|210.08|208.08|210.25|208.25|208.11|206.11|0
1632921000000|2021-09-29 13:10:00|210.25|208.25|211.07|209.07|211.4|209.4|209.59|207.59|0
1632921300000|2021-09-29 13:15:00|211.24|209.24|214.06|212.06|214.06|212.06|210.74|208.74|0
1632921600000|2021-09-29 13:20:00|213.89|211.89|212.06|210.06|214.05|212.05|211.56|209.56|0
1632921900000|2021-09-29 13:25:00|211.89|209.89|210.9|208.9|213.22|211.22|210.41|208.41|0
1632922200000|2021-09-29 13:30:00|211.89|209.89|213.71|211.71|214.05|212.05|207.44|205.44|0
1632922500000|2021-09-29 13:35:00|213.88|211.88|214.88|212.88|215.88|213.88|211.89|209.89|0
1632922800000|2021-09-29 13:40:00|214.71|212.71|216.89|214.89|217.56|215.56|213.21|211.21|0
1632923100000|2021-09-29 13:45:00|216.8|214.8|210.56|208.56|218.57|216.57|210.39|208.39|0
1632923400000|2021-09-29 13:50:00|209.73|207.73|204.01|202.01|211.88|209.88|203.37|201.37|0
1632923700000|2021-09-29 13:55:00|203.85|201.85|204.66|202.66|206.61|204.61|202.72|200.72|0
1632924000000|2021-09-29 14:00:00|204.33|202.33|205.31|203.31|205.8|203.8|199.66|197.66|0
1632924300000|2021-09-29 14:05:00|205.14|203.14|202.87|200.87|206.77|204.77|202.87|200.87|0
1632924600000|2021-09-29 14:10:00|202.55|200.55|205.61|203.61|206.58|204.58|202.39|200.39|0
1632924900000|2021-09-29 14:15:00|205.12|203.12|203.82|201.82|205.28|203.28|203.01|201.01|0
1632925200000|2021-09-29 14:20:00|203.66|201.66|201.8|199.8|203.66|201.66|199.63|197.63|0
1632925500000|2021-09-29 14:25:00|201.71|199.71|203.81|201.81|203.81|201.81|200.27|198.27|0
1632925800000|2021-09-29 14:30:00|203.16|201.16|207.39|205.39|208.71|206.71|203.16|201.16|0
1632926100000|2021-09-29 14:35:00|206.9|204.9|207.88|205.88|208.05|206.05|204.3|202.3|0
1632926400000|2021-09-29 14:40:00|207.23|205.23|204.72|202.72|207.88|205.88|204.4|202.4|0
1632926700000|2021-09-29 14:45:00|204.16|202.16|200.42|198.42|206.02|204.02|198.97|196.97|0
1632927000000|2021-09-29 14:50:00|200.58|198.58|202.18|200.18|204.29|202.29|199.45|197.45|0
1632927300000|2021-09-29 14:55:00|202.02|200.02|200.73|198.73|203.47|201.47|200.73|198.73|0
1632927600000|2021-09-29 15:00:00|200.41|198.41|204.69|202.69|205.58|203.58|200.25|198.25|0
1632927900000|2021-09-29 15:05:00|204.61|202.61|202.39|200.39|204.93|202.93|201.26|199.26|0
1632928200000|2021-09-29 15:10:00|202.55|200.55|202.71|200.71|203.69|201.69|201.26|199.26|0
1632928500000|2021-09-29 15:15:00|202.55|200.55|204.5|202.5|205.15|203.15|202.39|200.39|0
1632928800000|2021-09-29 15:20:00|204.33|202.33|204.01|202.01|206.13|204.13|204.01|202.01|0
1632929100000|2021-09-29 15:25:00|204.17|202.17|206.45|204.45|206.78|204.78|204.17|202.17|0
1632929400000|2021-09-29 15:30:00|206.13|204.13|205.31|203.31|206.94|204.94|204.82|202.82|0
1632929700000|2021-09-29 15:35:00|205.47|203.47|210.07|208.07|210.73|208.73|205.47|203.47|0
1632930000000|2021-09-29 15:40:00|209.91|207.91|209.74|207.74|211.4|209.4|209.08|207.08|0
1632930300000|2021-09-29 15:45:00|210.07|208.07|208.82|206.82|211.64|209.64|208.66|206.66|0
1632930600000|2021-09-29 15:50:00|208.66|206.66|209.97|207.97|210.13|208.13|206.69|204.69|0
1632930900000|2021-09-29 15:55:00|210.06|208.06|207.83|205.83|210.46|208.46|207.67|205.67|0
1632931200000|2021-09-29 16:00:00|207.67|205.67|206.85|204.85|208.65|206.65|206.52|204.52|0
1632931500000|2021-09-29 16:05:00|206.68|204.68|208.98|206.98|209.47|207.47|206.2|204.2|0
1632931800000|2021-09-29 16:10:00|209.14|207.14|212.11|210.11|212.94|210.94|209.14|207.14|0
1632932100000|2021-09-29 16:15:00|211.94|209.94|211.61|209.61|214.6|212.6|211.61|209.61|0
1632932400000|2021-09-29 16:20:00|211.77|209.77|215.6|213.6|216.27|214.27|211.77|209.77|0
1632932700000|2021-09-29 16:25:00|215.76|213.76|215.09|213.09|217.11|215.11|213.76|211.76|0
1632933000000|2021-09-29 16:30:00|215.43|213.43|214.16|212.16|215.6|213.6|213|211|0
1632933300000|2021-09-29 16:35:00|214.33|212.33|215.16|213.16|216.49|214.49|214|212|0
1632933600000|2021-09-29 16:40:00|214.99|212.99|215.82|213.82|216.66|214.66|213.66|211.66|0
1632933900000|2021-09-29 16:45:00|215.99|213.99|214.89|212.89|217.16|215.16|214.73|212.73|0
1632934200000|2021-09-29 16:50:00|215.06|213.06|212.41|210.41|215.89|213.89|211.76|209.76|0
1632934500000|2021-09-29 16:55:00|212.25|210.25|213.73|211.73|213.73|211.73|211.1|209.1|0
1632934800000|2021-09-29 17:00:00|213.57|211.57|215.88|213.88|215.88|213.88|213.07|211.07|0
1632935100000|2021-09-29 17:05:00|216.05|214.05|214.06|212.06|217.21|215.21|214.06|212.06|0
1632935400000|2021-09-29 17:10:00|214.31|212.31|215.71|213.71|216.21|214.21|212.9|210.9|0
1632935700000|2021-09-29 17:15:00|215.21|213.21|212.57|210.57|216.54|214.54|211.91|209.91|0
1632936000000|2021-09-29 17:20:00|212.4|210.4|212.4|210.4|212.9|210.9|211.41|209.41|0
1632936300000|2021-09-29 17:25:00|211.91|209.91|215.7|213.7|216.7|214.7|211.91|209.91|0
1632936600000|2021-09-29 17:30:00|215.87|213.87|218|216|220.41|218.41|215.87|213.87|0
1632936900000|2021-09-29 17:35:00|218.34|216.34|219.67|217.67|219.84|217.84|218.34|216.34|0
1632937200000|2021-09-29 17:40:00|219.84|217.84|217.66|215.66|221.68|219.68|216.67|214.67|0
1632937500000|2021-09-29 17:45:00|217.83|215.83|218.83|216.83|219|217|216.5|214.5|0
1632937800000|2021-09-29 17:50:00|218.75|216.75|216.66|214.66|219.16|217.16|215.67|213.67|0
1632938100000|2021-09-29 17:55:00|216.83|214.83|214.67|212.67|216.83|214.83|214.67|212.67|0
1632938400000|2021-09-29 18:00:00|214.84|212.84|213.51|211.51|215.17|213.17|212.69|210.69|0
1632938700000|2021-09-29 18:05:00|213.35|211.35|209.42|207.42|214.01|212.01|208.6|206.6|0
1632939000000|2021-09-29 18:10:00|208.93|206.93|202.76|200.76|210.69|208.69|202.76|200.76|0
1632939300000|2021-09-29 18:15:00|202.6|200.6|204.05|202.05|204.21|202.21|202.6|200.6|0
1632939600000|2021-09-29 18:20:00|204.21|202.21|205.34|203.34|205.67|203.67|203.57|201.57|0
1632939900000|2021-09-29 18:25:00|205.02|203.02|205.18|203.18|205.34|203.34|204.37|202.37|0
1632940200000|2021-09-29 18:30:00|205.01|203.01|202.43|200.43|205.01|203.01|202.43|200.43|0
1632940500000|2021-09-29 18:35:00|202.75|200.75|203.12|201.12|204.36|202.36|202.48|200.48|0
1632940800000|2021-09-29 18:40:00|203.28|201.28|201.03|199.03|203.77|201.77|200.06|198.06|0
1632941100000|2021-09-29 18:45:00|200.7|198.7|202.96|200.96|203.44|201.44|199.42|197.42|0
1632941400000|2021-09-29 18:50:00|202.63|200.63|201.02|199.02|202.63|200.63|200.7|198.7|0
1632941700000|2021-09-29 18:55:00|201.18|199.18|201.5|199.5|202.79|200.79|201.18|199.18|0
1632942000000|2021-09-29 19:00:00|201.18|199.18|205.38|203.38|205.38|203.38|199.9|197.9|0
1632942300000|2021-09-29 19:05:00|204.89|202.89|204.08|202.08|205.71|203.71|202.14|200.14|0
1632942600000|2021-09-29 19:10:00|203.75|201.75|201.38|199.38|204.56|202.56|201.22|199.22|0
1632942900000|2021-09-29 19:15:00|201.7|199.7|202.67|200.67|203.16|201.16|200.89|198.89|0
1632943200000|2021-09-29 19:20:00|203|201|204.78|202.78|204.95|202.95|202.51|200.51|0
1632943500000|2021-09-29 19:25:00|204.95|202.95|203.97|201.97|204.95|202.95|202.67|200.67|0
1632943800000|2021-09-29 19:30:00|204.45|202.45|204.29|202.29|205.27|203.27|203.31|201.31|0
1632944100000|2021-09-29 19:35:00|204.13|202.13|207.06|205.06|207.23|205.23|203.96|201.96|0
1632944400000|2021-09-29 19:40:00|206.9|204.9|210.52|208.52|210.85|208.85|206.9|204.9|0
1632944700000|2021-09-29 19:45:00|211.02|209.02|210.6|208.6|212.09|210.09|209.04|207.04|0
1632945000000|2021-09-29 19:50:00|211.26|209.26|215.34|213.34|215.34|213.34|210.84|208.84|0
1632945300000|2021-09-29 19:55:00|215.68|213.68|215.01|213.01|218.04|216.04|214.67|212.67|0
1632945600000|2021-09-29 20:00:00|214.84|212.84|211.5|209.5|215.01|213.01|211.5|209.5|0
1632945900000|2021-09-29 20:05:00|211.17|209.17|210.33|208.33|211.5|209.5|210.17|208.17|0
1632946200000|2021-09-29 20:10:00|210.5|208.5|210.42|208.42|211.16|209.16|209.5|207.5|0
1632946500000|2021-09-29 20:15:00|210.86|208.46|211.36|208.96|211.36|208.96|210.7|208.3|0
1632946800000|2021-09-29 20:20:00|211.19|208.79|212.19|209.79|212.52|210.12|211.19|208.79|0
1632947100000|2021-09-29 20:25:00|212.35|209.95|212.68|210.28|213.02|210.62|212.19|209.79|0
1632947400000|2021-09-29 20:30:00|212.52|210.12|210.69|208.29|212.68|210.28|210.69|208.29|0
1632947700000|2021-09-29 20:35:00|210.77|208.37|209.86|207.46|210.77|208.37|209.69|207.29|0
1632948000000|2021-09-29 20:40:00|210.02|207.62|210.68|208.28|211.35|208.95|210.02|207.62|0
1632948300000|2021-09-29 20:45:00|210.52|208.12|210.02|207.62|211.34|208.94|210.02|207.62|0
1632948600000|2021-09-29 20:50:00|209.85|207.45|211.09|208.69|211.26|208.86|209.69|207.29|0
1632948900000|2021-09-29 20:55:00|211.01|208.61|210.76|208.36|211.51|209.11|210.76|208.36|0
1632949200000|2021-09-29 21:00:00|210.85|208.45|211.12|208.72|211.28|208.88|210.85|208.45|0
1632949500000|2021-09-29 21:05:00|211.14|208.74|211.09|208.69|211.33|208.93|211.07|208.67|0
1632949800000|2021-09-29 21:10:00|211.13|208.73|210.89|208.49|211.13|208.73|210.89|208.49|0
1632950100000|2021-09-29 21:15:00|211.01|208.61|210.89|208.49|211.06|208.66|210.89|208.49|0
1632950400000|2021-09-29 21:20:00|210.86|208.46|211.01|208.61|211.03|208.63|210.67|208.27|0
1632950700000|2021-09-29 21:25:00|210.96|208.56|210.86|208.46|210.96|208.56|210.84|208.44|0
1632951000000|2021-09-29 21:30:00|210.88|208.48|210.91|208.51|210.96|208.56|210.86|208.46|0
1632951300000|2021-09-29 21:35:00|210.93|208.53|210.85|208.45|210.93|208.53|210.85|208.45|0
1632951600000|2021-09-29 21:40:00|210.88|208.48|210.65|208.25|210.88|208.48|210.63|208.23|0
1632951900000|2021-09-29 21:45:00|210.63|208.23|210.7|208.3|210.74|208.34|210.63|208.23|0
1632952200000|2021-09-29 21:50:00|210.69|208.29|210.52|208.12|210.69|208.29|210.52|208.12|0
1632952500000|2021-09-29 21:55:00|210.49|208.09|210.01|207.61|210.49|208.09|209.78|207.38|0
1632952800000|2021-09-29 22:00:00|209.41|207.01|209.9|207.5|209.9|207.5|208.17|205.77|0
1632953100000|2021-09-29 22:05:00|210.14|207.74|210.64|208.24|210.81|208.41|209.48|207.08|0
1632953400000|2021-09-29 22:10:00|210.31|207.91|211.3|208.9|211.39|208.99|210.31|207.91|0
1632953700000|2021-09-29 22:15:00|210.97|208.57|210.97|208.57|211.13|208.73|210.47|208.07|0
1632954000000|2021-09-29 22:20:00|211.05|208.65|210.96|208.56|211.3|208.9|210.96|208.56|0
1632954300000|2021-09-29 22:25:00|210.8|208.4|211.79|209.39|211.79|209.39|210.13|207.73|0
1632954600000|2021-09-29 22:30:00|211.71|209.31|210.79|208.39|211.71|209.31|210.63|208.23|0
1632954900000|2021-09-29 22:35:00|210.63|208.23|209.63|207.23|210.71|208.31|209.3|206.9|0
1632955200000|2021-09-29 22:40:00|209.47|207.07|209.46|207.06|209.96|207.56|209.13|206.73|0
1632955500000|2021-09-29 22:45:00|209.3|206.9|209.63|207.23|209.63|207.23|209.3|206.9|0
1632955800000|2021-09-29 22:50:00|209.46|207.06|209.62|207.22|209.79|207.39|209.46|207.06|0
1632956100000|2021-09-29 22:55:00|209.79|207.39|209.79|207.39|210.45|208.05|209.62|207.22|0
1632956400000|2021-09-29 23:00:00|209.62|207.22|209.12|206.72|209.62|207.22|208.96|206.56|0
1632956700000|2021-09-29 23:05:00|209.04|206.64|209.12|206.72|209.45|207.05|208.96|206.56|0
1632957000000|2021-09-29 23:10:00|208.96|206.56|208.79|206.39|209.12|206.72|208.79|206.39|0
1632957300000|2021-09-29 23:15:00|208.95|206.55|205.83|203.43|208.95|206.55|205.83|203.43|0
1632957600000|2021-09-29 23:20:00|205.99|203.59|205.66|203.26|205.99|203.59|205.5|203.1|0
1632957900000|2021-09-29 23:25:00|205.83|203.43|205.01|202.61|205.83|203.43|204.68|202.28|0
1632958200000|2021-09-29 23:30:00|205.17|202.77|205.49|203.09|205.66|203.26|204.51|202.11|0
1632958500000|2021-09-29 23:35:00|205.41|203.01|205.74|203.34|205.82|203.42|205.17|202.77|0
1632958800000|2021-09-29 23:40:00|205.82|203.42|205.82|203.42|206.14|203.74|205.58|203.18|0
1632959100000|2021-09-29 23:45:00|205.98|203.58|206.47|204.07|206.96|204.56|205.98|203.58|0
1632959400000|2021-09-29 23:50:00|206.39|203.99|206.47|204.07|206.96|204.56|205.65|203.25|0
1632959700000|2021-09-29 23:55:00|206.63|204.23|206.95|204.55|207.61|205.21|205.81|203.41|0
1632960000000|2021-09-30 00:00:00|207.12|204.72|206.3|203.9|207.94|205.54|206.13|203.73|0
1632960300000|2021-09-30 00:05:00|206.13|203.73|206.62|204.22|207.12|204.72|205.8|203.4|0
1632960600000|2021-09-30 00:10:00|206.46|204.06|206.29|203.89|206.46|204.06|205.8|203.4|0
1632960900000|2021-09-30 00:15:00|206.46|204.06|204.98|202.58|207.6|205.2|204.98|202.58|0
1632961200000|2021-09-30 00:20:00|205.31|202.91|205.63|203.23|205.96|203.56|204.98|202.58|0
1632961500000|2021-09-30 00:25:00|205.79|203.39|205.79|203.39|205.96|203.56|205.14|202.74|0
1632961800000|2021-09-30 00:30:00|205.96|203.56|205.95|203.55|206.45|204.05|205.3|202.9|0
1632962100000|2021-09-30 00:35:00|206.12|203.72|206.28|203.88|206.94|204.54|205.71|203.31|0
1632962400000|2021-09-30 00:40:00|206.44|204.04|206.44|204.04|207.1|204.7|206.28|203.88|0
1632962700000|2021-09-30 00:45:00|206.28|203.88|205.13|202.73|206.28|203.88|204.97|202.57|0
1632963000000|2021-09-30 00:50:00|204.96|202.56|204.47|202.07|204.96|202.56|203.33|200.93|0
1632963300000|2021-09-30 00:55:00|204.64|202.24|204.56|202.16|204.8|202.4|203.98|201.58|0
1632963600000|2021-09-30 01:00:00|204.63|202.23|204.96|202.56|204.96|202.56|204.31|201.91|0
1632963900000|2021-09-30 01:05:00|205.12|202.72|204.79|202.39|206.27|203.87|204.63|202.23|0
1632964200000|2021-09-30 01:10:00|204.95|202.55|204.95|202.55|205.28|202.88|204.14|201.74|0
1632964500000|2021-09-30 01:15:00|205.28|202.88|205.28|202.88|205.44|203.04|204.3|201.9|0
1632964800000|2021-09-30 01:20:00|205.44|203.04|206.58|204.18|206.75|204.35|205.11|202.71|0
1632965100000|2021-09-30 01:25:00|206.67|204.27|205.6|203.2|207.4|205|205.11|202.71|0
1632965400000|2021-09-30 01:30:00|205.68|203.28|205.43|203.03|206.42|204.02|205.27|202.87|0
1632965700000|2021-09-30 01:35:00|205.6|203.2|205.1|202.7|206.58|204.18|204.78|202.38|0
1632966000000|2021-09-30 01:40:00|204.94|202.54|206.41|204.01|207.07|204.67|204.94|202.54|0
1632966300000|2021-09-30 01:45:00|206.33|203.93|204.28|201.88|206.33|203.93|203.96|201.56|0
1632966600000|2021-09-30 01:50:00|204.2|201.8|202.74|200.34|204.77|202.37|202.65|200.25|0
1632966900000|2021-09-30 01:55:00|202.65|200.25|202.16|199.76|202.65|200.25|201.52|199.12|0
1632967200000|2021-09-30 02:00:00|202|199.6|201.84|199.44|202.65|200.25|201.52|199.12|0
1632967500000|2021-09-30 02:05:00|202|199.6|202.16|199.76|202.32|199.92|201.35|198.95|0
1632967800000|2021-09-30 02:10:00|202|199.6|201.83|199.43|202.32|199.92|201.67|199.27|0
1632968100000|2021-09-30 02:15:00|201.99|199.59|200.7|198.3|201.99|199.59|200.38|197.98|0
1632968400000|2021-09-30 02:20:00|200.86|198.46|201.02|198.62|201.02|198.62|200.38|197.98|0
1632968700000|2021-09-30 02:25:00|200.86|198.46|199.02|196.62|200.86|198.46|198.54|196.14|0
1632969000000|2021-09-30 02:30:00|199.19|196.79|200.32|197.92|200.32|197.92|199.19|196.79|0
1632969300000|2021-09-30 02:35:00|200.4|198|199.99|197.59|200.48|198.08|199.83|197.43|0
1632969600000|2021-09-30 02:40:00|199.83|197.43|199.34|196.94|199.99|197.59|199.1|196.7|0
1632969900000|2021-09-30 02:45:00|199.18|196.78|199.82|197.42|200.15|197.75|199.1|196.7|0
1632970200000|2021-09-30 02:50:00|199.99|197.59|200.47|198.07|200.47|198.07|199.5|197.1|0
1632970500000|2021-09-30 02:55:00|200.63|198.23|200.47|198.07|200.8|198.4|199.98|197.58|0
1632970800000|2021-09-30 03:00:00|200.31|197.91|199.98|197.58|200.31|197.91|199.33|196.93|0
1632971100000|2021-09-30 03:05:00|200.14|197.74|200.14|197.74|200.63|198.23|199.98|197.58|0
1632971400000|2021-09-30 03:10:00|200.3|197.9|199.81|197.41|200.79|198.39|199.81|197.41|0
1632971700000|2021-09-30 03:15:00|199.97|197.57|199.97|197.57|200.14|197.74|199.16|196.76|0
1632972000000|2021-09-30 03:20:00|200.13|197.73|199.97|197.57|200.46|198.06|199.81|197.41|0
1632972300000|2021-09-30 03:25:00|199.89|197.49|200.13|197.73|200.13|197.73|199.81|197.41|0
1632972600000|2021-09-30 03:30:00|200.29|197.89|200.13|197.73|200.78|198.38|199.96|197.56|0
1632972900000|2021-09-30 03:35:00|199.96|197.56|199.64|197.24|199.96|197.56|199.48|197.08|0
1632973200000|2021-09-30 03:40:00|199.8|197.4|199.64|197.24|199.8|197.4|199.47|197.07|0
1632973500000|2021-09-30 03:45:00|199.47|197.07|198.66|196.26|199.47|197.07|198.66|196.26|0
1632973800000|2021-09-30 03:50:00|198.82|196.42|198.01|195.61|198.98|196.58|197.85|195.45|0
1632974100000|2021-09-30 03:55:00|198.17|195.77|198.66|196.26|198.82|196.42|198.17|195.77|0
1632974400000|2021-09-30 04:00:00|198.82|196.42|198.82|196.42|198.98|196.58|198.49|196.09|0
1632974700000|2021-09-30 04:05:00|198.65|196.25|198.81|196.41|199.3|196.9|198.65|196.25|0
1632975000000|2021-09-30 04:10:00|198.97|196.57|199.13|196.73|199.3|196.9|198.81|196.41|0
1632975300000|2021-09-30 04:15:00|198.97|196.57|198|195.6|198.97|196.57|198|195.6|0
1632975600000|2021-09-30 04:20:00|198.16|195.76|198.81|196.41|198.97|196.57|198.16|195.76|0
1632975900000|2021-09-30 04:25:00|198.64|196.24|198.16|195.76|198.8|196.4|197.99|195.59|0
1632976200000|2021-09-30 04:30:00|197.99|195.59|198.48|196.08|198.96|196.56|197.99|195.59|0
1632976500000|2021-09-30 04:35:00|198.64|196.24|198.31|195.91|198.8|196.4|198.31|195.91|0
1632976800000|2021-09-30 04:40:00|198.47|196.07|197.99|195.59|198.64|196.24|197.99|195.59|0
1632977100000|2021-09-30 04:45:00|198.15|195.75|198.31|195.91|198.31|195.91|197.99|195.59|0
1632977400000|2021-09-30 04:50:00|198.15|195.75|197.5|195.1|198.15|195.75|197.02|194.62|0
1632977700000|2021-09-30 04:55:00|197.34|194.94|197.33|194.93|197.5|195.1|197.18|194.78|0
1632978000000|2021-09-30 05:00:00|197.5|195.1|191.58|189.18|197.5|195.1|190.72|188.32|0
1632978300000|2021-09-30 05:05:00|191.74|189.34|192.37|189.97|193.17|190.77|191.74|189.34|0
1632978600000|2021-09-30 05:10:00|192.21|189.81|193.32|190.92|193.32|190.92|191.58|189.18|0
1632978900000|2021-09-30 05:15:00|193.16|190.76|192.56|190.16|193.16|190.76|191.89|189.49|0
1632979200000|2021-09-30 05:20:00|192.4|190|192.12|189.72|192.4|190|191.32|188.92|0
1632979500000|2021-09-30 05:25:00|192.28|189.88|193.07|190.67|193.07|190.67|191.64|189.24|0
1632979800000|2021-09-30 05:30:00|192.91|190.51|191.63|189.23|192.91|190.51|191.31|188.91|0
1632980100000|2021-09-30 05:35:00|191.56|189.16|192.07|189.67|192.23|189.83|190.99|188.59|0
1632980400000|2021-09-30 05:40:00|191.91|189.51|192.43|190.03|192.87|190.47|191.47|189.07|0
1632980700000|2021-09-30 05:45:00|192.27|189.87|193.55|191.15|193.55|191.15|192.27|189.87|0
1632981000000|2021-09-30 05:50:00|193.71|191.31|194.03|191.63|194.03|191.63|192.58|190.18|0
1632981300000|2021-09-30 05:55:00|193.95|191.55|194.18|191.78|194.67|192.27|193.7|191.3|0
1632981600000|2021-09-30 06:00:00|194.02|191.62|191.62|189.22|194.18|191.78|191.14|188.74|0
1632981900000|2021-09-30 06:05:00|191.46|189.06|190.5|188.1|192.42|190.02|189.86|187.46|0
1632982200000|2021-09-30 06:10:00|190.34|187.94|190.18|187.78|190.5|188.1|189.79|187.39|0
1632982500000|2021-09-30 06:15:00|190.1|187.7|188.12|185.72|190.18|187.78|188.12|185.72|0
1632982800000|2021-09-30 06:20:00|187.96|185.56|189.06|186.66|189.06|186.66|187.48|185.08|0
1632983100000|2021-09-30 06:25:00|189.22|186.82|190.49|188.09|190.49|188.09|189.22|186.82|0
1632983400000|2021-09-30 06:30:00|190.33|187.93|190.33|187.93|190.81|188.41|189.85|187.45|0
1632983700000|2021-09-30 06:35:00|190.41|188.01|189.53|187.13|190.49|188.09|189.21|186.81|0
1632984000000|2021-09-30 06:40:00|189.69|187.29|188.89|186.49|189.85|187.45|187.95|185.55|0
1632984300000|2021-09-30 06:45:00|188.74|186.34|187.79|185.39|188.89|186.49|187.31|184.91|0
1632984600000|2021-09-30 06:50:00|187.94|185.54|189.05|186.65|189.68|187.28|187.87|185.47|0
1632984900000|2021-09-30 06:55:00|189.21|186.81|189.84|187.44|190.16|187.76|188.73|186.33|0
1632985200000|2021-09-30 07:00:00|189.04|186.64|191.62|189.22|194.98|192.58|189.04|186.64|0
1632985500000|2021-09-30 07:05:00|191.58|189.58|194.61|192.61|195.57|193.57|191.42|189.42|0
1632985800000|2021-09-30 07:10:00|194.45|192.45|195.89|193.89|197.18|195.18|194.45|192.45|0
1632986100000|2021-09-30 07:15:00|195.65|193.65|191.73|189.73|195.73|193.73|191.58|189.58|0
1632986400000|2021-09-30 07:20:00|191.42|189.42|189.52|187.52|192.21|190.21|188.73|186.73|0
1632986700000|2021-09-30 07:25:00|189.83|187.83|189.67|187.67|190.15|188.15|189.04|187.04|0
1632987000000|2021-09-30 07:30:00|189.83|187.83|190.14|188.14|190.3|188.3|189.67|187.67|0
1632987300000|2021-09-30 07:35:00|190.3|188.3|189.51|187.51|190.3|188.3|189.04|187.04|0
1632987600000|2021-09-30 07:40:00|189.82|187.82|190.06|188.06|190.14|188.14|189.51|187.51|0
1632987900000|2021-09-30 07:45:00|190.22|188.22|189.35|187.35|190.22|188.22|188.25|186.25|0
1632988200000|2021-09-30 07:50:00|189.19|187.19|190.61|188.61|190.77|188.77|188.72|186.72|0
1632988500000|2021-09-30 07:55:00|190.69|188.69|191.71|189.71|192.35|190.35|190.61|188.61|0
1632988800000|2021-09-30 08:00:00|191.87|189.87|190.29|188.29|191.87|189.87|189.5|187.5|0
1632989100000|2021-09-30 08:05:00|190.13|188.13|191.71|189.71|191.71|189.71|189.81|187.81|0
1632989400000|2021-09-30 08:10:00|191.39|189.39|192.66|190.66|192.82|190.82|191|189|0
1632989700000|2021-09-30 08:15:00|192.82|190.82|195.21|193.21|195.21|193.21|192.82|190.82|0
1632990000000|2021-09-30 08:20:00|195.05|193.05|193.45|191.45|195.05|193.05|193.45|191.45|0
1632990300000|2021-09-30 08:25:00|193.29|191.29|193.77|191.77|193.93|191.93|192.81|190.81|0
1632990600000|2021-09-30 08:30:00|194.09|192.09|194.25|192.25|195.05|193.05|194.09|192.09|0
1632990900000|2021-09-30 08:35:00|194.09|192.09|194.33|192.33|195.37|193.37|193.76|191.76|0
1632991200000|2021-09-30 08:40:00|194.24|192.24|194.56|192.56|195.2|193.2|193.6|191.6|0
1632991500000|2021-09-30 08:45:00|194.4|192.4|193.76|191.76|194.4|192.4|193.28|191.28|0
1632991800000|2021-09-30 08:50:00|193.6|191.6|193.28|191.28|193.6|191.6|192.96|190.96|0
1632992100000|2021-09-30 08:55:00|193.12|191.12|192.96|190.96|193.59|191.59|192.8|190.8|0
1632992400000|2021-09-30 09:00:00|192.8|190.8|192.79|190.79|193.36|191.36|192.79|190.79|0
1632992700000|2021-09-30 09:05:00|192.63|190.63|193.43|191.43|194.07|192.07|192|190|0
1632993000000|2021-09-30 09:10:00|193.51|191.51|193.11|191.11|194.31|192.31|192.95|190.95|0
1632993300000|2021-09-30 09:15:00|192.95|190.95|193.74|191.74|193.9|191.9|192.47|190.47|0
1632993600000|2021-09-30 09:20:00|193.9|191.9|194.38|192.38|194.79|192.79|193.58|191.58|0
1632993900000|2021-09-30 09:25:00|194.3|192.3|194.7|192.7|196.31|194.31|194.3|192.3|0
1632994200000|2021-09-30 09:30:00|194.86|192.86|194.86|192.86|195.5|193.5|194.7|192.7|0
1632994500000|2021-09-30 09:35:00|194.7|192.7|194.53|192.53|194.86|192.86|193.58|191.58|0
1632994800000|2021-09-30 09:40:00|194.69|192.69|198.23|196.23|198.4|196.4|194.69|192.69|0
1632995100000|2021-09-30 09:45:00|198.4|196.4|198.07|196.07|198.88|196.88|197.91|195.91|0
1632995400000|2021-09-30 09:50:00|198.23|196.23|198.55|196.55|200.02|198.02|197.58|195.58|0
1632995700000|2021-09-30 09:55:00|198.72|196.72|199.36|197.36|200.01|198.01|198.72|196.72|0
1632996000000|2021-09-30 10:00:00|199.52|197.52|197.9|195.9|200.01|198.01|197.42|195.42|0
1632996300000|2021-09-30 10:05:00|197.98|195.98|197.41|195.41|198.06|196.06|197.25|195.25|0
1632996600000|2021-09-30 10:10:00|197.57|195.57|199.03|197.03|199.35|197.35|197.25|195.25|0
1632996900000|2021-09-30 10:15:00|198.87|196.87|199.68|197.68|200.17|198.17|198.7|196.7|0
1632997200000|2021-09-30 10:20:00|199.84|197.84|203.6|201.6|203.76|201.76|199.84|197.84|0
1632997500000|2021-09-30 10:25:00|203.52|201.52|203.76|201.76|203.76|201.76|202.29|200.29|0
1632997800000|2021-09-30 10:30:00|203.6|201.6|203.09|201.09|205.22|203.22|200.12|198.12|0
1632998100000|2021-09-30 10:35:00|203.25|201.25|202.59|200.59|203.82|201.82|202.59|200.59|0
1632998400000|2021-09-30 10:40:00|202.68|200.68|202.84|200.84|203.08|201.08|202.59|200.59|0
1632998700000|2021-09-30 10:45:00|202.92|200.92|200.64|198.64|202.92|200.92|200.48|198.48|0
1632999000000|2021-09-30 10:50:00|200.8|198.8|201.77|199.77|202.1|200.1|200.31|198.31|0
1632999300000|2021-09-30 10:55:00|201.94|199.94|203.24|201.24|203.24|201.24|201.61|199.61|0
1632999600000|2021-09-30 11:00:00|203.07|201.07|204.87|202.87|204.87|202.87|202.58|200.58|0
1632999900000|2021-09-30 11:05:00|205.04|203.04|202.42|200.42|205.04|203.04|202.25|200.25|0
1633000200000|2021-09-30 11:10:00|202.25|200.25|200.79|198.79|202.58|200.58|200.63|198.63|0
1633000500000|2021-09-30 11:15:00|200.63|198.63|200.46|198.46|202.41|200.41|200.3|198.3|0
1633000800000|2021-09-30 11:20:00|200.62|198.62|201.43|199.43|201.76|199.76|200.46|198.46|0
1633001100000|2021-09-30 11:25:00|201.11|199.11|202.24|200.24|202.24|200.24|201.11|199.11|0
1633001400000|2021-09-30 11:30:00|202.08|200.08|202.57|200.57|203.22|201.22|201.92|199.92|0
1633001700000|2021-09-30 11:35:00|202.73|200.73|204.03|202.03|204.2|202.2|201.91|199.91|0
1633002000000|2021-09-30 11:40:00|204.2|202.2|206.17|204.17|206.33|204.33|203.71|201.71|0
1633002300000|2021-09-30 11:45:00|206|204|206|204|206.49|204.49|205.84|203.84|0
1633002600000|2021-09-30 11:50:00|205.92|203.92|203.37|201.37|206.33|204.33|202.88|200.88|0
1633002900000|2021-09-30 11:55:00|203.21|201.21|204.02|202.02|204.68|202.68|203.05|201.05|0
1633003200000|2021-09-30 12:00:00|203.86|201.86|204.02|202.02|204.35|202.35|202.88|200.88|0
1633003500000|2021-09-30 12:05:00|204.19|202.19|204.27|202.27|204.68|202.68|203.37|201.37|0
1633003800000|2021-09-30 12:10:00|204.35|202.35|205.33|203.33|205.49|203.49|203.86|201.86|0
1633004100000|2021-09-30 12:15:00|205.49|203.49|204.83|202.83|205.49|203.49|204.02|202.02|0
1633004400000|2021-09-30 12:20:00|205|203|204.18|202.18|205|203|203.2|201.2|0
1633004700000|2021-09-30 12:25:00|204.34|202.34|204.09|202.09|205|203|203.85|201.85|0
1633005000000|2021-09-30 12:30:00|204.01|202.01|202.54|200.54|204.09|202.09|201.56|199.56|0
1633005300000|2021-09-30 12:35:00|202.37|200.37|204.17|202.17|204.82|202.82|202.37|200.37|0
1633005600000|2021-09-30 12:40:00|204.33|202.33|203.51|201.51|204.82|202.82|202.86|200.86|0
1633005900000|2021-09-30 12:45:00|203.43|201.43|202.86|200.86|203.51|201.51|201.88|199.88|0
1633006200000|2021-09-30 12:50:00|203.02|201.02|203.18|201.18|203.67|201.67|202.2|200.2|0
1633006500000|2021-09-30 12:55:00|203.34|201.34|204.49|202.49|204.49|202.49|202.36|200.36|0
1633006800000|2021-09-30 13:00:00|204.32|202.32|206.46|204.46|206.62|204.62|203.99|201.99|0
1633007100000|2021-09-30 13:05:00|206.62|204.62|207.44|205.44|208.77|206.77|206.29|204.29|0
1633007400000|2021-09-30 13:10:00|207.61|205.61|206.78|204.78|207.61|205.61|206.45|204.45|0
1633007700000|2021-09-30 13:15:00|206.45|204.45|206.78|204.78|207.27|205.27|205.3|203.3|0
1633008000000|2021-09-30 13:20:00|206.94|204.94|205.46|203.46|208.27|206.27|205.46|203.46|0
1633008300000|2021-09-30 13:25:00|205.62|203.62|203.82|201.82|205.95|203.95|203.82|201.82|0
1633008600000|2021-09-30 13:30:00|203.65|201.65|203|201|204.31|202.31|198.78|196.78|0
1633008900000|2021-09-30 13:35:00|202.51|200.51|206.93|204.93|208.42|206.42|200.55|198.55|0
1633009200000|2021-09-30 13:40:00|206.77|204.77|205.61|203.61|208.26|206.26|203.81|201.81|0
1633009500000|2021-09-30 13:45:00|204.96|202.96|199.83|197.83|206.27|204.27|199.83|197.83|0
1633009800000|2021-09-30 13:50:00|198.85|196.85|197.79|195.79|199.99|197.99|197.22|195.22|0
1633010100000|2021-09-30 13:55:00|197.55|195.55|202.94|200.94|203.6|201.6|197.38|195.38|0
1633010400000|2021-09-30 14:00:00|203.1|201.1|203.26|201.26|204.42|202.42|201.95|199.95|0
1633010700000|2021-09-30 14:05:00|203.59|201.59|206.41|204.41|210.93|208.93|203.43|201.43|0
1633011000000|2021-09-30 14:10:00|205.91|203.91|209.91|207.91|209.91|207.91|204.25|202.25|0
1633011300000|2021-09-30 14:15:00|209.75|207.75|202.43|200.43|209.91|207.91|201.78|199.78|0
1633011600000|2021-09-30 14:20:00|202.6|200.6|209.4|207.4|209.41|207.41|201.45|199.45|0
1633011900000|2021-09-30 14:25:00|209.57|207.57|207.9|205.9|209.57|207.57|205.57|203.57|0
1633012200000|2021-09-30 14:30:00|206.41|204.41|207.29|205.29|212.97|210.97|206.41|204.41|0
1633012500000|2021-09-30 14:35:00|207.12|205.12|208.46|206.46|209.46|207.46|206.62|204.62|0
1633012800000|2021-09-30 14:40:00|208.62|206.62|211.31|209.31|213.86|211.86|208.46|206.46|0
1633013100000|2021-09-30 14:45:00|210.98|208.98|212.5|210.5|213.52|211.52|210.47|208.47|0
1633013400000|2021-09-30 14:50:00|212.33|210.33|214.7|212.7|214.87|212.87|211.65|209.65|0
1633013700000|2021-09-30 14:55:00|214.19|212.19|216.26|214.26|219.33|217.33|214.19|212.19|0
1633014000000|2021-09-30 15:00:00|216.61|214.61|215.06|213.06|218.67|216.67|214.04|212.04|0
1633014300000|2021-09-30 15:05:00|214.38|212.38|212.76|210.76|215.75|213.75|212.33|210.33|0
1633014600000|2021-09-30 15:10:00|212.67|210.67|211.25|209.25|214.03|212.03|210.89|208.89|0
1633014900000|2021-09-30 15:15:00|210.91|208.91|208.22|206.22|210.91|208.91|207.05|205.05|0
1633015200000|2021-09-30 15:20:00|208.56|206.56|211.93|209.93|211.93|209.93|208.22|206.22|0
1633015500000|2021-09-30 15:25:00|212.44|210.44|209.73|207.73|212.78|210.78|209.73|207.73|0
1633015800000|2021-09-30 15:30:00|209.9|207.9|218.09|216.09|218.09|216.09|209.9|207.9|0
1633016100000|2021-09-30 15:35:00|217.74|215.74|222.47|220.47|223.34|221.34|217.58|215.58|0
1633016400000|2021-09-30 15:40:00|222.82|220.82|226|224|228.45|226.45|222.82|220.82|0
1633016700000|2021-09-30 15:45:00|226.18|224.18|230.21|228.21|232.32|230.32|225.65|223.65|0
1633017000000|2021-09-30 15:50:00|229.68|227.68|228.97|226.97|233.72|231.72|228.97|226.97|0
1633017300000|2021-09-30 15:55:00|229.14|227.14|229.23|227.23|231.6|229.6|228.62|226.62|0
1633017600000|2021-09-30 16:00:00|229.49|227.49|231.28|229.28|232.86|230.86|227.74|225.74|0
1633017900000|2021-09-30 16:05:00|230.92|228.92|239|237|239.18|237.18|230.57|228.57|0
1633018200000|2021-09-30 16:10:00|238.64|236.64|240.04|238.04|243.84|241.84|235.38|233.38|0
1633018500000|2021-09-30 16:15:00|239.68|237.68|239.86|237.86|241.67|239.67|238.25|236.25|0
1633018800000|2021-09-30 16:20:00|239.68|237.68|241.84|239.84|242.57|240.57|236.81|234.81|0
1633019100000|2021-09-30 16:25:00|241.66|239.66|241.66|239.66|241.66|239.66|237.35|235.35|0
1633019400000|2021-09-30 16:30:00|241.84|239.84|240.03|238.03|244.74|242.74|239.85|237.85|0
1633019700000|2021-09-30 16:35:00|239.67|237.67|237.88|235.88|241.12|239.12|236.09|234.09|0
1633020000000|2021-09-30 16:40:00|237.7|235.7|239.31|237.31|240.39|238.39|236.8|234.8|0
1633020300000|2021-09-30 16:45:00|239.49|237.49|235.02|233.02|241.11|239.11|235.02|233.02|0
1633020600000|2021-09-30 16:50:00|235.19|233.19|236.08|234.08|237.87|235.87|234.3|232.3|0
1633020900000|2021-09-30 16:55:00|236.26|234.26|238.41|236.41|240.38|238.38|236.26|234.26|0
1633021200000|2021-09-30 17:00:00|238.23|236.23|234.12|232.12|240.2|238.2|233.94|231.94|0
1633021500000|2021-09-30 17:05:00|234.65|232.65|231.02|229.02|235.19|233.19|230.76|228.76|0
1633021800000|2021-09-30 17:10:00|230.76|228.76|232.34|230.34|233.23|231.23|230.05|228.05|0
1633022100000|2021-09-30 17:15:00|232.17|230.17|230.33|228.33|234.29|232.29|229.17|227.17|0
1633022400000|2021-09-30 17:20:00|229.98|227.98|234.15|232.15|234.33|232.33|228.61|226.61|0
1633022700000|2021-09-30 17:25:00|233.43|231.43|235.41|233.41|236.13|234.13|233.25|231.25|0
1633023000000|2021-09-30 17:30:00|235.77|233.77|236.85|234.85|237.94|235.94|235.5|233.5|0
1633023300000|2021-09-30 17:35:00|237.04|235.04|234.56|232.56|239.21|237.21|233.03|231.03|0
1633023600000|2021-09-30 17:40:00|234.74|232.74|234.91|232.91|236.17|234.17|233.12|231.12|0
1633023900000|2021-09-30 17:45:00|234.73|232.73|234.55|232.55|236.35|234.35|232.58|230.58|0
1633024200000|2021-09-30 17:50:00|233.65|231.65|229.73|227.73|234.37|232.37|229.37|227.37|0
1633024500000|2021-09-30 17:55:00|229.9|227.9|228.77|226.77|231.02|229.02|228.77|226.77|0
1633024800000|2021-09-30 18:00:00|228.59|226.59|224.71|222.71|229.12|227.12|223.47|221.47|0
1633025100000|2021-09-30 18:05:00|224.36|222.36|218.57|216.57|224.89|222.89|218.39|216.39|0
1633025400000|2021-09-30 18:10:00|218.92|216.92|219.79|217.79|221.73|219.73|218.74|216.74|0
1633025700000|2021-09-30 18:15:00|219.97|217.97|225.26|223.26|225.26|223.26|219.79|217.79|0
1633026000000|2021-09-30 18:20:00|224.91|222.91|224.9|222.9|225.97|223.97|223.84|221.84|0
1633026300000|2021-09-30 18:25:00|225.08|223.08|221.81|219.81|226.15|224.15|221.81|219.81|0
1633026600000|2021-09-30 18:30:00|221.37|219.37|217.51|215.51|222.6|220.6|217.51|215.51|0
1633026900000|2021-09-30 18:35:00|217.68|215.68|221.89|219.89|221.89|219.89|217.68|215.68|0
1633027200000|2021-09-30 18:40:00|221.71|219.71|216.81|214.81|221.89|219.89|216.29|214.29|0
1633027500000|2021-09-30 18:45:00|216.46|214.46|217.5|215.5|219.08|217.08|216.11|214.11|0
1633027800000|2021-09-30 18:50:00|216.98|214.98|219.07|217.07|219.07|217.07|213.51|211.51|0
1633028100000|2021-09-30 18:55:00|219.95|217.95|223.47|221.47|223.47|221.47|219.77|217.77|0
1633028400000|2021-09-30 19:00:00|223.29|221.29|225.06|223.06|226.49|224.49|221.35|219.35|0
1633028700000|2021-09-30 19:05:00|224.71|222.71|222.58|220.58|225.06|223.06|220.82|218.82|0
1633029000000|2021-09-30 19:10:00|221.88|219.88|220.12|218.12|221.88|219.88|218.02|216.02|0
1633029300000|2021-09-30 19:15:00|219.5|217.5|219.33|217.33|219.85|217.85|216.03|214.03|0
1633029600000|2021-09-30 19:20:00|219.5|217.5|223.35|221.35|223.7|221.7|219.5|217.5|0
1633029900000|2021-09-30 19:25:00|223.7|221.7|224.76|222.76|224.94|222.94|221.77|219.77|0
1633030200000|2021-09-30 19:30:00|224.94|222.94|220.37|218.37|226|224|219.14|217.14|0
1633030500000|2021-09-30 19:35:00|220.89|218.89|226.88|224.88|227.06|225.06|220.37|218.37|0
1633030800000|2021-09-30 19:40:00|227.06|225.06|231.87|229.87|232.41|230.41|226.17|224.17|0
1633031100000|2021-09-30 19:45:00|232.05|230.05|236.58|234.58|236.58|234.58|231.33|229.33|0
1633031400000|2021-09-30 19:50:00|236.49|234.49|240.75|238.75|241.66|239.66|236.22|234.22|0
1633031700000|2021-09-30 19:55:00|241.11|239.11|248.27|246.27|248.27|246.27|241.11|239.11|0
1633032000000|2021-09-30 20:00:00|248.09|246.09|242.54|240.54|250.13|248.13|242.54|240.54|0
1633032300000|2021-09-30 20:05:00|242.36|240.36|244.19|242.19|246.21|244.21|241.81|239.81|0
1633032600000|2021-09-30 20:10:00|244.01|242.01|242.71|240.71|245.11|243.11|242.34|240.34|0
1633032900000|2021-09-30 20:15:00|244.2|241.8|244.01|241.61|244.94|242.54|242.53|240.13|0
1633033200000|2021-09-30 20:20:00|243.83|241.43|245.49|243.09|246.23|243.83|243.64|241.24|0
1633033500000|2021-09-30 20:25:00|245.3|242.9|245.58|243.18|246.6|244.2|244.56|242.16|0
1633033800000|2021-09-30 20:30:00|245.49|243.09|246.41|244.01|247.16|244.76|245.11|242.71|0
1633034100000|2021-09-30 20:35:00|246.23|243.83|247.71|245.31|247.71|245.31|246.23|243.83|0
1633034400000|2021-09-30 20:40:00|247.34|244.94|247.34|244.94|248.08|245.68|246.41|244.01|0
1633034700000|2021-09-30 20:45:00|247.15|244.75|247.34|244.94|248.08|245.68|246.22|243.82|0
1633035000000|2021-09-30 20:50:00|247.15|244.75|247.15|244.75|247.71|245.31|246.59|244.19|0
1633035300000|2021-09-30 20:55:00|246.78|244.38|245.94|243.54|247.06|244.66|245.66|243.26|0
1633035600000|2021-09-30 21:00:00|245.8|243.4|245.8|243.4|245.94|243.54|245.53|243.13|0
1633035900000|2021-09-30 21:05:00|245.83|243.43|245.72|243.32|246.02|243.62|245.29|242.89|0
1633036200000|2021-09-30 21:10:00|245.8|243.4|245.07|242.67|245.8|243.4|245.07|242.67|0
1633036500000|2021-09-30 21:15:00|245.13|242.73|245.58|243.18|245.88|243.48|245.13|242.73|0
1633036800000|2021-09-30 21:20:00|245.5|243.1|244.93|242.53|245.58|243.18|244.93|242.53|0
1633037100000|2021-09-30 21:25:00|244.96|242.56|244.5|242.1|244.99|242.59|244.42|242.02|0
1633037400000|2021-09-30 21:30:00|244.43|242.03|244.32|241.92|244.51|242.11|244.27|241.87|0
1633037700000|2021-09-30 21:35:00|244.73|242.33|244.55|242.15|244.96|242.56|244.52|242.12|0
1633038000000|2021-09-30 21:40:00|244.52|242.12|244.72|242.32|244.75|242.35|244.23|241.83|0
1633038300000|2021-09-30 21:45:00|244.71|242.31|244.58|242.18|244.87|242.47|244.58|242.18|0
1633038600000|2021-09-30 21:50:00|244.71|242.31|244.53|242.13|244.87|242.47|244.53|242.13|0
1633038900000|2021-09-30 21:55:00|244.55|242.15|244.61|242.21|244.64|242.24|244.47|242.07|0
1633039200000|2021-09-30 22:00:00|243.7|241.3|242.49|240.09|243.88|241.48|241.57|239.17|0
1633039500000|2021-09-30 22:05:00|242.67|240.27|241.02|238.62|244.34|241.94|241.02|238.62|0
1633039800000|2021-09-30 22:10:00|240.93|238.53|241.57|239.17|241.93|239.53|240.83|238.43|0
1633040100000|2021-09-30 22:15:00|241.38|238.98|243.22|240.82|243.41|241.01|240.83|238.43|0
1633040400000|2021-09-30 22:20:00|243.04|240.64|243.4|241|243.77|241.37|243.04|240.64|0
1633040700000|2021-09-30 22:25:00|243.59|241.19|245.44|243.04|246.18|243.78|243.59|241.19|0
1633041000000|2021-09-30 22:30:00|245.07|242.67|244.88|242.48|245.44|243.04|244.32|241.92|0
1633041300000|2021-09-30 22:35:00|244.79|242.39|244.69|242.29|245.06|242.66|244.14|241.74|0
1633041600000|2021-09-30 22:40:00|244.51|242.11|243.95|241.55|245.06|242.66|243.77|241.37|0
1633041900000|2021-09-30 22:45:00|243.77|241.37|243.21|240.81|244.13|241.73|243.21|240.81|0
1633042200000|2021-09-30 22:50:00|243.39|240.99|242.28|239.88|243.58|241.18|242.28|239.88|0
1633042500000|2021-09-30 22:55:00|242.1|239.7|242.28|239.88|242.84|240.44|242.1|239.7|0
1633042800000|2021-09-30 23:00:00|242.19|239.79|243.02|240.62|243.02|240.62|241.73|239.33|0
1633043100000|2021-09-30 23:05:00|242.65|240.25|242.09|239.69|243.02|240.62|242.09|239.69|0
1633043400000|2021-09-30 23:10:00|241.54|239.14|240.62|238.22|241.54|239.14|240.07|237.67|0
1633043700000|2021-09-30 23:15:00|240.99|238.59|239.7|237.3|240.99|238.59|239.52|237.12|0
1633044000000|2021-09-30 23:20:00|239.89|237.49|239.52|237.12|240.07|237.67|239.15|236.75|0
1633044300000|2021-09-30 23:25:00|239.33|236.93|238.78|236.38|239.7|237.3|238.6|236.2|0
1633044600000|2021-09-30 23:30:00|238.6|236.2|240.16|237.76|240.61|238.21|238.42|236.02|0
1633044900000|2021-09-30 23:35:00|240.25|237.85|240.24|237.84|241.16|238.76|239.69|237.29|0
1633045200000|2021-09-30 23:40:00|240.16|237.76|239.97|237.57|240.89|238.49|239.69|237.29|0
1633045500000|2021-09-30 23:45:00|240.06|237.66|241.89|239.49|242.63|240.23|239.69|237.29|0
1633045800000|2021-09-30 23:50:00|242.08|239.68|240.7|238.3|242.26|239.86|240.42|238.02|0
1633046100000|2021-09-30 23:55:00|240.79|238.39|240.42|238.02|241.71|239.31|240.24|237.84|0
1633046400000|2021-10-01 00:00:00|240.79|238.39|239.32|236.92|242.07|239.67|239.14|236.74|0
1633046700000|2021-10-01 00:05:00|239.13|236.73|238.4|236|239.5|237.1|237.85|235.45|0
1633047000000|2021-10-01 00:10:00|238.58|236.18|237.3|234.9|238.77|236.37|237.12|234.72|0
1633047300000|2021-10-01 00:15:00|237.4|235|238.13|235.73|238.4|236|236.76|234.36|0
1633047600000|2021-10-01 00:20:00|238.03|235.63|237.66|235.26|238.94|236.54|237.48|235.08|0
1633047900000|2021-10-01 00:25:00|237.85|235.45|238.39|235.99|238.94|236.54|237.48|235.08|0
1633048200000|2021-10-01 00:30:00|238.3|235.9|239.12|236.72|240.04|237.64|237.3|234.9|0
1633048500000|2021-10-01 00:35:00|239.22|236.82|237.29|234.89|239.3|236.9|237.11|234.71|0
1633048800000|2021-10-01 00:40:00|237.47|235.07|237.47|235.07|237.84|235.44|237.11|234.71|0
1633049100000|2021-10-01 00:45:00|237.65|235.25|238.93|236.53|239.66|237.26|237.65|235.25|0
1633049400000|2021-10-01 00:50:00|239.3|236.9|242.05|239.65|243.16|240.76|238.75|236.35|0
1633049700000|2021-10-01 00:55:00|241.87|239.47|246.12|243.72|246.12|243.72|241.87|239.47|0
1633050000000|2021-10-01 01:00:00|245.75|243.35|252.09|249.69|253.98|251.58|244.82|242.42|0
1633050300000|2021-10-01 01:05:00|252.47|250.07|261.48|259.08|262.53|260.13|251.91|249.51|0
1633050600000|2021-10-01 01:10:00|261.38|258.98|265.46|263.06|268.15|265.75|260.43|258.03|0
1633050900000|2021-10-01 01:15:00|265.65|263.25|263.93|261.53|266.04|263.64|261.17|258.77|0
1633051200000|2021-10-01 01:20:00|263.74|261.34|261.26|258.86|263.93|261.53|259.75|257.35|0
1633051500000|2021-10-01 01:25:00|261.07|258.67|263.44|261.04|263.44|261.04|260.88|258.48|0
1633051800000|2021-10-01 01:30:00|263.63|261.23|267.99|265.59|268.37|265.97|263.44|261.04|0
1633052100000|2021-10-01 01:35:00|267.8|265.4|269.31|266.91|272.91|270.51|267.61|265.21|0
1633052400000|2021-10-01 01:40:00|270.07|267.67|265.23|262.83|271.96|269.56|265.05|262.65|0
1633052700000|2021-10-01 01:45:00|265.42|263.02|266.47|264.07|266.95|264.55|264.38|261.98|0
1633053000000|2021-10-01 01:50:00|266.28|263.88|265.71|263.31|267.81|265.41|265.14|262.74|0
1633053300000|2021-10-01 01:55:00|265.9|263.5|267.61|265.21|269.24|266.84|264.47|262.07|0
1633053600000|2021-10-01 02:00:00|267.42|265.02|266.47|264.07|268.18|265.78|266.08|263.68|0
1633053900000|2021-10-01 02:05:00|266.27|263.87|267.04|264.64|268.18|265.78|265.7|263.3|0
1633054200000|2021-10-01 02:10:00|266.84|264.44|266.65|264.25|267.8|265.4|265.51|263.11|0
1633054500000|2021-10-01 02:15:00|266.46|264.06|267.6|265.2|268.18|265.78|266.37|263.97|0
1633054800000|2021-10-01 02:20:00|267.7|265.3|266.27|263.87|267.8|265.4|265.89|263.49|0
1633055100000|2021-10-01 02:25:00|266.18|263.78|265.6|263.2|266.46|264.06|265.31|262.91|0
1633055400000|2021-10-01 02:30:00|265.31|262.91|266.26|263.86|267.41|265.01|264.74|262.34|0
1633055700000|2021-10-01 02:35:00|266.07|263.67|265.31|262.91|267.79|265.39|265.31|262.91|0
1633056000000|2021-10-01 02:40:00|265.5|263.1|265.12|262.72|265.88|263.48|264.55|262.15|0
1633056300000|2021-10-01 02:45:00|264.93|262.53|268.74|266.34|269.12|266.72|264.93|262.53|0
1633056600000|2021-10-01 02:50:00|268.55|266.15|267.78|265.38|269.7|267.3|267.59|265.19|0
1633056900000|2021-10-01 02:55:00|267.97|265.57|267.78|265.38|269.5|267.1|267.78|265.38|0
1633057200000|2021-10-01 03:00:00|267.02|264.62|264.92|262.52|267.02|264.62|262.34|259.94|0
1633057500000|2021-10-01 03:05:00|264.73|262.33|265.49|263.09|266.44|264.04|264.54|262.14|0
1633057800000|2021-10-01 03:10:00|265.68|263.28|266.25|263.85|266.44|264.04|264.35|261.95|0
1633058100000|2021-10-01 03:15:00|266.44|264.04|266.63|264.23|267.01|264.61|265.67|263.27|0
1633058400000|2021-10-01 03:20:00|266.82|264.42|265.1|262.7|266.82|264.42|265.1|262.7|0
1633058700000|2021-10-01 03:25:00|264.53|262.13|265.29|262.89|266.24|263.84|264.53|262.13|0
1633059000000|2021-10-01 03:30:00|265.1|262.7|263.77|261.37|265.1|262.7|262.82|260.42|0
1633059300000|2021-10-01 03:35:00|263.58|261.18|264.71|262.31|264.71|262.31|263.01|260.61|0
1633059600000|2021-10-01 03:40:00|264.52|262.12|265.85|263.45|266.23|263.83|264.52|262.12|0
1633059900000|2021-10-01 03:45:00|266.04|263.64|266.8|264.4|266.99|264.59|265.28|262.88|0
1633060200000|2021-10-01 03:50:00|266.61|264.21|267.18|264.78|268.52|266.12|266.61|264.21|0
1633060500000|2021-10-01 03:55:00|267.47|265.07|267.85|265.45|268.9|266.5|267.18|264.78|0
1633060800000|2021-10-01 04:00:00|267.95|265.55|267.66|265.26|267.95|265.55|266.42|264.02|0
1633061100000|2021-10-01 04:05:00|267.75|265.35|267.18|264.78|267.94|265.54|266.99|264.59|0
1633061400000|2021-10-01 04:10:00|266.99|264.59|266.98|264.58|267.94|265.54|266.8|264.4|0
1633061700000|2021-10-01 04:15:00|267.08|264.68|266.41|264.01|267.37|264.97|266.22|263.82|0
1633062000000|2021-10-01 04:20:00|266.6|264.2|266.79|264.39|267.75|265.35|266.41|264.01|0
1633062300000|2021-10-01 04:25:00|266.98|264.58|269.27|266.87|269.27|266.87|266.22|263.82|0
1633062600000|2021-10-01 04:30:00|269.08|266.68|268.89|266.49|269.46|267.06|267.93|265.53|0
1633062900000|2021-10-01 04:35:00|268.51|266.11|267.93|265.53|269.08|266.68|267.74|265.34|0
1633063200000|2021-10-01 04:40:00|267.74|265.34|268.69|266.29|269.08|266.68|267.55|265.15|0
1633063500000|2021-10-01 04:45:00|268.79|266.39|267.16|264.76|269.65|267.25|266.59|264.19|0
1633063800000|2021-10-01 04:50:00|266.97|264.57|266.78|264.38|267.07|264.67|265.83|263.43|0
1633064100000|2021-10-01 04:55:00|266.97|264.57|266.01|263.61|267.35|264.95|265.44|263.04|0
1633064400000|2021-10-01 05:00:00|265.63|263.23|266.93|264.53|267.12|264.72|264.03|261.63|0
1633064700000|2021-10-01 05:05:00|267.32|264.92|266.93|264.53|268.47|266.07|266.55|264.15|0
1633065000000|2021-10-01 05:10:00|267.12|264.72|266.93|264.53|268.08|265.68|266.35|263.95|0
1633065300000|2021-10-01 05:15:00|267.12|264.72|263.87|261.47|267.31|264.91|263.3|260.9|0
1633065600000|2021-10-01 05:20:00|263.68|261.28|265.01|262.61|266.16|263.76|263.68|261.28|0
1633065900000|2021-10-01 05:25:00|264.82|262.42|265.49|263.09|266.16|263.76|263.78|261.38|0
1633066200000|2021-10-01 05:30:00|265.39|262.99|265.01|262.61|265.39|262.99|264.06|261.66|0
1633066500000|2021-10-01 05:35:00|265.2|262.8|263.67|261.27|265.39|262.99|263.67|261.27|0
1633066800000|2021-10-01 05:40:00|263.86|261.46|263.48|261.08|264.24|261.84|262.63|260.23|0
1633067100000|2021-10-01 05:45:00|263.29|260.89|263.96|261.56|264.05|261.65|261.2|258.8|0
1633067400000|2021-10-01 05:50:00|263.67|261.27|263.67|261.27|265|262.6|262.34|259.94|0
1633067700000|2021-10-01 05:55:00|263.58|261.18|261.77|259.37|264.81|262.41|261.77|259.37|0
1633068000000|2021-10-01 06:00:00|261.39|258.99|259.97|257.57|261.95|259.55|257.98|255.58|0
1633068300000|2021-10-01 06:05:00|259.68|257.28|259.82|257.42|260.63|258.23|257.98|255.58|0
1633068600000|2021-10-01 06:10:00|259.63|257.23|264.1|261.7|264.2|261.8|259.44|257.04|0
1633068900000|2021-10-01 06:15:00|264.39|261.99|266.68|264.28|268.03|265.63|263.81|261.41|0
1633069200000|2021-10-01 06:20:00|267.26|264.86|272.88|270.48|275.11|272.71|267.26|264.86|0
1633069500000|2021-10-01 06:25:00|272.69|270.29|272.11|269.71|275.59|273.19|271.53|269.13|0
1633069800000|2021-10-01 06:30:00|271.82|269.42|273.84|271.44|274.23|271.83|271.82|269.42|0
1633070100000|2021-10-01 06:35:00|273.07|270.67|272.3|269.9|273.45|271.05|272.1|269.7|0
1633070400000|2021-10-01 06:40:00|272.49|270.09|273.84|271.44|273.84|271.44|271.52|269.12|0
1633070700000|2021-10-01 06:45:00|273.64|271.24|273.26|270.86|274.32|271.92|272.68|270.28|0
1633071000000|2021-10-01 06:50:00|273.45|271.05|276.35|273.95|276.74|274.34|272.29|269.89|0
1633071300000|2021-10-01 06:55:00|276.16|273.76|271.52|269.12|277.13|274.73|271.52|269.12|0
1633071600000|2021-10-01 07:00:00|271.71|269.31|275.47|273.07|277.4|275|269.21|266.81|0
1633071900000|2021-10-01 07:05:00|274.5|272.5|275.08|273.08|278.36|276.36|273.73|271.73|0
1633072200000|2021-10-01 07:10:00|275.27|273.27|270.67|268.67|277.97|275.97|270.67|268.67|0
1633072500000|2021-10-01 07:15:00|271.05|269.05|267.82|265.82|274.5|272.5|267.82|265.82|0
1633072800000|2021-10-01 07:20:00|267.73|265.73|266.78|264.78|269.91|267.91|266.3|264.3|0
1633073100000|2021-10-01 07:25:00|266.59|264.59|262.16|260.16|268.76|266.76|261.59|259.59|0
1633073400000|2021-10-01 07:30:00|261.97|259.97|263.29|261.29|264.24|262.24|261.78|259.78|0
1633073700000|2021-10-01 07:35:00|262.73|260.73|265.95|263.95|266.14|264.14|261.03|259.03|0
1633074000000|2021-10-01 07:40:00|266.33|264.33|267.09|265.09|268.04|266.04|263.67|261.67|0
1633074300000|2021-10-01 07:45:00|266.9|264.9|267.85|265.85|270.63|268.63|266.33|264.33|0
1633074600000|2021-10-01 07:50:00|268.04|266.04|264.14|262.14|268.04|266.04|264.14|262.14|0
1633074900000|2021-10-01 07:55:00|263.85|261.85|265.56|263.56|265.56|263.56|260.45|258.45|0
1633075200000|2021-10-01 08:00:00|265.75|263.75|264.99|262.99|265.75|263.75|263.09|261.09|0
1633075500000|2021-10-01 08:05:00|264.8|262.8|267.65|265.65|268.41|266.41|264.42|262.42|0
1633075800000|2021-10-01 08:10:00|267.75|265.75|269.56|267.56|269.94|267.94|266.32|264.32|0
1633076100000|2021-10-01 08:15:00|269.75|267.75|270.52|268.52|271.09|269.09|268.98|266.98|0
1633076400000|2021-10-01 08:20:00|270.71|268.71|270.9|268.9|273.01|271.01|270.71|268.71|0
1633076700000|2021-10-01 08:25:00|271.09|269.09|268.6|266.6|271.86|269.86|268.41|266.41|0
1633077000000|2021-10-01 08:30:00|268.41|266.41|270.13|268.13|270.13|268.13|266.5|264.5|0
1633077300000|2021-10-01 08:35:00|269.93|267.93|268.4|266.4|269.93|267.93|267.83|265.83|0
1633077600000|2021-10-01 08:40:00|268.21|266.21|266.49|264.49|270.31|268.31|265.35|263.35|0
1633077900000|2021-10-01 08:45:00|266.11|264.11|268.59|266.59|270.89|268.89|265.16|263.16|0
1633078200000|2021-10-01 08:50:00|268.21|266.21|268.78|266.78|269.64|267.64|267.63|265.63|0
1633078500000|2021-10-01 08:55:00|268.97|266.97|268.2|266.2|271.46|269.46|268.2|266.2|0
1633078800000|2021-10-01 09:00:00|268.39|266.39|266.1|264.1|268.39|266.39|266.1|264.1|0
1633079100000|2021-10-01 09:05:00|265.91|263.91|266.03|264.03|267.44|265.44|265.08|263.08|0
1633079400000|2021-10-01 09:10:00|265.65|263.65|263.65|261.65|265.65|263.65|263.55|261.55|0
1633079700000|2021-10-01 09:15:00|263.55|261.55|265.46|263.46|265.46|263.46|263.17|261.17|0
1633080000000|2021-10-01 09:20:00|265.07|263.07|265.26|263.26|265.26|263.26|262.59|260.59|0
1633080300000|2021-10-01 09:25:00|265.17|263.17|263.35|261.35|265.26|263.26|263.16|261.16|0
1633080600000|2021-10-01 09:30:00|263.54|261.54|265.45|263.45|265.64|263.64|262.02|260.02|0
1633080900000|2021-10-01 09:35:00|265.64|263.64|266.02|264.02|266.98|264.98|265.45|263.45|0
1633081200000|2021-10-01 09:40:00|265.83|263.83|266.98|264.98|266.98|264.98|265.26|263.26|0
1633081500000|2021-10-01 09:45:00|266.79|264.79|265.83|263.83|266.98|264.98|265.64|263.64|0
1633081800000|2021-10-01 09:50:00|266.02|264.02|266.78|264.78|266.98|264.98|265.25|263.25|0
1633082100000|2021-10-01 09:55:00|266.97|264.97|264.48|262.48|266.97|264.97|264.29|262.29|0
1633082400000|2021-10-01 10:00:00|264.87|262.87|264.29|262.29|265.25|263.25|262.39|260.39|0
1633082700000|2021-10-01 10:05:00|264.1|262.1|262.95|260.95|264.29|262.29|262|260|0
1633083000000|2021-10-01 10:10:00|263.14|261.14|260.1|258.1|263.33|261.33|259.72|257.72|0
1633083300000|2021-10-01 10:15:00|259.72|257.72|260.48|258.48|260.86|258.86|259.34|257.34|0
1633083600000|2021-10-01 10:20:00|260.67|258.67|263.33|261.33|263.33|261.33|260.29|258.29|0
1633083900000|2021-10-01 10:25:00|263.52|261.52|262.09|260.09|263.52|261.52|261.81|259.81|0
1633084200000|2021-10-01 10:30:00|262.18|260.18|261.04|259.04|262.18|260.18|259.72|257.72|0
1633084500000|2021-10-01 10:35:00|260.85|258.85|262.18|260.18|262.18|260.18|260.66|258.66|0
1633084800000|2021-10-01 10:40:00|261.99|259.99|261.04|259.04|263.13|261.13|260.85|258.85|0
1633085100000|2021-10-01 10:45:00|260.66|258.66|261.23|259.23|262.18|260.18|260.47|258.47|0
1633085400000|2021-10-01 10:50:00|261.04|259.04|260.37|258.37|262.18|260.18|260.09|258.09|0
1633085700000|2021-10-01 10:55:00|260.46|258.46|258.57|256.57|260.46|258.46|258.19|256.19|0
1633086000000|2021-10-01 11:00:00|258.19|256.19|255.37|253.37|258.57|256.57|255.37|253.37|0
1633086300000|2021-10-01 11:05:00|255.55|253.55|253.69|251.69|256.12|254.12|252.49|250.49|0
1633086600000|2021-10-01 11:10:00|253.6|251.6|250.68|248.68|253.69|251.69|250.5|248.5|0
1633086900000|2021-10-01 11:15:00|250.5|248.5|249.19|247.19|251.06|249.06|247.14|245.14|0
1633087200000|2021-10-01 11:20:00|249.38|247.38|246.49|244.49|249.38|247.38|246.4|244.4|0
1633087500000|2021-10-01 11:25:00|246.4|244.4|242.33|240.33|246.4|244.4|241.41|239.41|0
1633087800000|2021-10-01 11:30:00|241.96|239.96|237.41|235.41|242.7|240.7|237.41|235.41|0
1633088100000|2021-10-01 11:35:00|237.6|235.6|235.58|233.58|237.6|235.6|232.67|230.67|0
1633088400000|2021-10-01 11:40:00|235.76|233.76|238.64|236.64|239.01|237.01|235.11|233.11|0
1633088700000|2021-10-01 11:45:00|238.55|236.55|232.92|230.92|238.55|236.55|231.47|229.47|0
1633089000000|2021-10-01 11:50:00|232.74|230.74|237.12|235.12|237.12|235.12|231.65|229.65|0
1633089300000|2021-10-01 11:55:00|237.3|235.3|236.67|234.67|238.03|236.03|235.65|233.65|0
1633089600000|2021-10-01 12:00:00|236.49|234.49|235.39|233.39|236.49|234.49|234.49|232.49|0
1633089900000|2021-10-01 12:05:00|235.21|233.21|235.03|233.03|236.3|234.3|234.3|232.3|0
1633090200000|2021-10-01 12:10:00|235.76|233.76|235.57|233.57|237.4|235.4|235.21|233.21|0
1633090500000|2021-10-01 12:15:00|235.67|233.67|231.4|229.4|235.75|233.75|231.4|229.4|0
1633090800000|2021-10-01 12:20:00|231.22|229.22|233.03|231.03|233.21|231.21|230.32|228.32|0
1633091100000|2021-10-01 12:25:00|233.21|231.21|230.41|228.41|233.21|231.21|230.23|228.23|0
1633091400000|2021-10-01 12:30:00|230.14|228.14|235.56|233.56|235.56|233.56|229.78|227.78|0
1633091700000|2021-10-01 12:35:00|235.74|233.74|239.4|237.4|239.77|237.77|235.74|233.74|0
1633092000000|2021-10-01 12:40:00|239.21|237.21|239.4|237.4|239.95|237.95|236.29|234.29|0
1633092300000|2021-10-01 12:45:00|239.21|237.21|239.21|237.21|240.68|238.68|238.48|236.48|0
1633092600000|2021-10-01 12:50:00|239.58|237.58|237.93|235.93|239.76|237.76|237.38|235.38|0
1633092900000|2021-10-01 12:55:00|238.11|236.11|237.56|235.56|238.66|236.66|236.83|234.83|0
1633093200000|2021-10-01 13:00:00|237.19|235.19|233.55|231.55|237.38|235.38|233.37|231.37|0
1633093500000|2021-10-01 13:05:00|233.37|231.37|235.37|233.37|235.55|233.55|232.83|230.83|0
1633093800000|2021-10-01 13:10:00|235.18|233.18|233.46|231.46|235.28|233.28|233.37|231.37|0
1633094100000|2021-10-01 13:15:00|233.55|231.55|232.64|230.64|233.55|231.55|232.1|230.1|0
1633094400000|2021-10-01 13:20:00|232.82|230.82|233|231|234.27|232.27|232.1|230.1|0
1633094700000|2021-10-01 13:25:00|233.18|231.18|233.27|231.27|233.72|231.72|232.46|230.46|0
1633095000000|2021-10-01 13:30:00|233.36|231.36|236.42|234.42|237.34|235.34|229.03|227.03|0
1633095300000|2021-10-01 13:35:00|237.71|235.71|241.04|239.04|241.04|239.04|233.86|231.86|0
1633095600000|2021-10-01 13:40:00|241.22|239.22|245.57|243.57|245.66|243.66|239.55|237.55|0
1633095900000|2021-10-01 13:45:00|245.94|243.94|244.27|242.27|248.26|246.26|242.98|240.98|0
1633096200000|2021-10-01 13:50:00|245.38|243.38|246.12|244.12|249.09|247.09|243.72|241.72|0
1633096500000|2021-10-01 13:55:00|246.67|244.67|245.74|243.74|250.21|248.21|245.74|243.74|0
1633096800000|2021-10-01 14:00:00|247.14|245.14|245.56|243.56|248.9|246.9|239.49|237.49|0
1633097100000|2021-10-01 14:05:00|246.48|244.48|243.52|241.52|247.78|245.78|240.95|238.95|0
1633097400000|2021-10-01 14:10:00|242.97|240.97|242.79|240.79|246.3|244.3|240.02|238.02|0
1633097700000|2021-10-01 14:15:00|243.9|241.9|255.22|253.22|255.97|253.97|243.9|241.9|0
1633098000000|2021-10-01 14:20:00|255.59|253.59|260.83|258.83|261.5|259.5|254.27|252.27|0
1633098300000|2021-10-01 14:25:00|260.16|258.16|258.06|256.06|261.5|259.5|254.64|252.64|0
1633098600000|2021-10-01 14:30:00|258.82|256.82|257.68|255.68|259.77|257.77|255.97|253.97|0
1633098900000|2021-10-01 14:35:00|257.49|255.49|259.39|257.39|259.58|257.58|253.51|251.51|0
1633099200000|2021-10-01 14:40:00|260.53|258.53|258.81|256.81|260.53|258.53|254.07|252.07|0
1633099500000|2021-10-01 14:45:00|259.19|257.19|254.85|252.85|262.31|260.31|254.85|252.85|0
1633099800000|2021-10-01 14:50:00|254.66|252.66|254.91|252.91|257.29|255.29|253.6|251.6|0
1633100100000|2021-10-01 14:55:00|255.1|253.1|247.79|245.79|255.29|253.29|247.05|245.05|0
1633100400000|2021-10-01 15:00:00|247.61|245.61|248.16|246.16|248.35|246.35|244.08|242.08|0
1633100700000|2021-10-01 15:05:00|247.79|245.79|252.39|250.39|252.39|250.39|246.14|244.14|0
1633101000000|2021-10-01 15:10:00|252.2|250.2|238.04|236.04|253.15|251.15|236.76|234.76|0
1633101300000|2021-10-01 15:15:00|238.23|236.23|236.81|234.81|239.88|237.88|236.63|234.63|0
1633101600000|2021-10-01 15:20:00|236.63|234.63|233.9|231.9|239.01|237.01|233.9|231.9|0
1633101900000|2021-10-01 15:25:00|234.08|232.08|237.18|235.18|237.72|235.72|233.36|231.36|0
1633102200000|2021-10-01 15:30:00|237.36|235.36|233.17|231.17|237.91|235.91|233.17|231.17|0
1633102500000|2021-10-01 15:35:00|233.35|231.35|230.64|228.64|234.99|232.99|229.74|227.74|0
1633102800000|2021-10-01 15:40:00|230.46|228.46|227.23|225.23|231.18|229.18|226.7|224.7|0
1633103100000|2021-10-01 15:45:00|227.05|225.05|227.95|225.95|228.13|226.13|225.45|223.45|0
1633103400000|2021-10-01 15:50:00|227.77|225.77|227.41|225.41|231.36|229.36|227.41|225.41|0
1633103700000|2021-10-01 15:55:00|228.3|226.3|230.09|228.09|232.26|230.26|228.3|226.3|0
1633104000000|2021-10-01 16:00:00|229.56|227.56|232.26|230.26|233.34|231.34|228.48|226.48|0
1633104300000|2021-10-01 16:05:00|231.89|229.89|228.47|226.47|232.98|230.98|227.94|225.94|0
1633104600000|2021-10-01 16:10:00|229.01|227.01|232|230|232|230|228.39|226.39|0
1633104900000|2021-10-01 16:15:00|231.82|229.82|232.54|230.54|234.54|232.54|230.91|228.91|0
1633105200000|2021-10-01 16:20:00|232.36|230.36|228.75|226.75|232.36|230.36|227.31|225.31|0
1633105500000|2021-10-01 16:25:00|228.57|226.57|228.92|226.92|230.19|228.19|227.58|225.58|0
1633105800000|2021-10-01 16:30:00|229.1|227.1|227.49|225.49|229.28|227.28|226.23|224.23|0
1633106100000|2021-10-01 16:35:00|227.66|225.66|230|228|230.9|228.9|226.05|224.05|0
1633106400000|2021-10-01 16:40:00|229.82|227.82|228.38|226.38|230|228|227.84|225.84|0
1633106700000|2021-10-01 16:45:00|228.02|226.02|228.56|226.56|228.74|226.74|226.23|224.23|0
1633107000000|2021-10-01 16:50:00|228.2|226.2|228.37|226.37|231.62|229.62|227.48|225.48|0
1633107300000|2021-10-01 16:55:00|228.55|226.55|229.81|227.81|231.07|229.07|228.01|226.01|0
1633107600000|2021-10-01 17:00:00|229.45|227.45|229.09|227.09|232.7|230.7|227.65|225.65|0
1633107900000|2021-10-01 17:05:00|228.91|226.91|224.61|222.61|229.27|227.27|224.61|222.61|0
1633108200000|2021-10-01 17:10:00|224.08|222.08|224.79|222.79|225.68|223.68|223.37|221.37|0
1633108500000|2021-10-01 17:15:00|224.61|222.61|224.79|222.79|225.68|223.68|223.19|221.19|0
1633108800000|2021-10-01 17:20:00|224.96|222.96|223.36|221.36|225.32|223.32|222.65|220.65|0
1633109100000|2021-10-01 17:25:00|223.28|221.28|224.25|222.25|224.25|222.25|222.47|220.47|0
1633109400000|2021-10-01 17:30:00|223.71|221.71|220|218|224.07|222.07|219.65|217.65|0
1633109700000|2021-10-01 17:35:00|220.35|218.35|221.13|219.13|221.66|219.66|218.77|216.77|0
1633110000000|2021-10-01 17:40:00|220.96|218.96|219.38|217.38|220.96|218.96|219.38|217.38|0
1633110300000|2021-10-01 17:45:00|219.21|217.21|213.84|211.84|220.08|218.08|213.84|211.84|0
1633110600000|2021-10-01 17:50:00|214.01|212.01|214.7|212.7|216.08|214.08|214.01|212.01|0
1633110900000|2021-10-01 17:55:00|214.52|212.52|217.81|215.81|218.16|216.16|214.52|212.52|0
1633111200000|2021-10-01 18:00:00|217.11|215.11|215.21|213.21|217.63|215.63|214.69|212.69|0
1633111500000|2021-10-01 18:05:00|215.04|213.04|214.34|212.34|215.04|213.04|212.63|210.63|0
1633111800000|2021-10-01 18:10:00|214.17|212.17|214.69|212.69|215.55|213.55|213.31|211.31|0
1633112100000|2021-10-01 18:15:00|214.51|212.51|213.48|211.48|214.86|212.86|212.96|210.96|0
1633112400000|2021-10-01 18:20:00|213.31|211.31|212.28|210.28|213.65|211.65|211.59|209.59|0
1633112700000|2021-10-01 18:25:00|212.1|210.1|212.79|210.79|213.13|211.13|210.73|208.73|0
1633113000000|2021-10-01 18:30:00|212.62|210.62|211.93|209.93|212.96|210.96|210.9|208.9|0
1633113300000|2021-10-01 18:35:00|212.1|210.1|211.07|209.07|212.1|210.1|210.73|208.73|0
1633113600000|2021-10-01 18:40:00|210.9|208.9|212.95|210.95|213.12|211.12|209.71|207.71|0
1633113900000|2021-10-01 18:45:00|213.12|211.12|210.55|208.55|213.12|211.12|210.55|208.55|0
1633114200000|2021-10-01 18:50:00|210.72|208.72|207.83|205.83|212.26|210.26|207.83|205.83|0
1633114500000|2021-10-01 18:55:00|208|206|207.66|205.66|208.34|206.34|206.48|204.48|0
1633114800000|2021-10-01 19:00:00|207.49|205.49|203.78|201.78|207.49|205.49|203.62|201.62|0
1633115100000|2021-10-01 19:05:00|203.62|201.62|203.45|201.45|204.96|202.96|203.45|201.45|0
1633115400000|2021-10-01 19:10:00|203.78|201.78|200.94|198.94|203.78|201.78|200.94|198.94|0
1633115700000|2021-10-01 19:15:00|200.78|198.78|203.78|201.78|204.11|202.11|199.12|197.12|0
1633116000000|2021-10-01 19:20:00|203.61|201.61|203.77|201.77|203.94|201.94|201.94|199.94|0
1633116300000|2021-10-01 19:25:00|203.61|201.61|207.14|205.14|207.14|205.14|203.61|201.61|0
1633116600000|2021-10-01 19:30:00|206.97|204.97|207.14|205.14|212.07|210.07|206.54|204.54|0
1633116900000|2021-10-01 19:35:00|206.98|204.98|210.01|208.01|210.01|208.01|206.98|204.98|0
1633117200000|2021-10-01 19:40:00|209.67|207.67|209.9|207.9|212.33|210.33|208.83|206.83|0
1633117500000|2021-10-01 19:45:00|210.41|208.41|213.12|211.12|214.48|212.48|209.23|207.23|0
1633117800000|2021-10-01 19:50:00|210.91|208.91|208.22|206.22|212.95|210.95|205.54|203.54|0
1633118100000|2021-10-01 19:55:00|208.89|206.89|216.36|214.36|217.39|215.39|208.72|206.72|0
1633118400000|2021-10-01 20:00:00|214.3|212.3|210.91|208.91|214.3|212.3|209.73|207.73|0
1633118700000|2021-10-01 20:05:00|210.4|208.4|210.57|208.57|211.41|209.41|210.23|208.23|0
1633119000000|2021-10-01 20:10:00|210.4|208.4|213.45|211.45|213.79|211.79|209.72|207.72|0
1633331100000|2021-10-04 07:05:00|231.88|229.88|228.53|226.53|232.06|230.06|228.53|226.53|0
1633331400000|2021-10-04 07:10:00|228.35|226.35|225.9|223.9|228.7|226.7|225.2|223.2|0
1633331700000|2021-10-04 07:15:00|225.55|223.55|229.93|227.93|230.29|228.29|225.55|223.55|0
1633332000000|2021-10-04 07:20:00|229.76|227.76|231.52|229.52|231.87|229.87|227.91|225.91|0
1633332300000|2021-10-04 07:25:00|231.7|229.7|233.92|231.92|235.25|233.25|231.17|229.17|0
1633332600000|2021-10-04 07:30:00|233.82|231.82|236.27|234.27|237.16|235.16|233.82|231.82|0
1633332900000|2021-10-04 07:35:00|236.54|234.54|234.13|232.13|236.8|234.8|233.24|231.24|0
1633333200000|2021-10-04 07:40:00|233.95|231.95|233.42|231.42|235.37|233.37|232.71|230.71|0
1633333500000|2021-10-04 07:45:00|233.6|231.6|230.86|228.86|235.02|233.02|229.71|227.71|0
1633333800000|2021-10-04 07:50:00|231.12|229.12|230.94|228.94|232.53|230.53|230.24|228.24|0
1633334100000|2021-10-04 07:55:00|230.76|228.76|229.97|227.97|231.29|229.29|229.53|227.53|0
1633334400000|2021-10-04 08:00:00|229.71|227.71|226.03|224.03|229.88|227.88|225.51|223.51|0
1633334700000|2021-10-04 08:05:00|226.12|224.12|227.25|225.25|227.6|225.6|224.64|222.64|0
1633335000000|2021-10-04 08:10:00|227.34|225.34|226.37|224.37|227.34|225.34|223.77|221.77|0
1633335300000|2021-10-04 08:15:00|226.9|224.9|228.82|226.82|228.82|226.82|226.46|224.46|0
1633335600000|2021-10-04 08:20:00|228.99|226.99|228.82|226.82|229.17|227.17|227.59|225.59|0
1633335900000|2021-10-04 08:25:00|228.99|226.99|230.22|228.22|230.22|228.22|227.76|225.76|0
1633336200000|2021-10-04 08:30:00|230.4|228.4|232.16|230.16|232.69|230.69|229.16|227.16|0
1633336500000|2021-10-04 08:35:00|232.6|230.6|233.75|231.75|233.75|231.75|231.27|229.27|0
1633336800000|2021-10-04 08:40:00|233.39|231.39|232.07|230.07|234.28|232.28|230.92|228.92|0
1633337100000|2021-10-04 08:45:00|232.15|230.15|231.44|229.44|233.21|231.21|230.91|228.91|0
1633337400000|2021-10-04 08:50:00|231.27|229.27|229.33|227.33|231.8|229.8|228.98|226.98|0
1633337700000|2021-10-04 08:55:00|229.68|227.68|226.18|224.18|230.73|228.73|225.66|223.66|0
1633338000000|2021-10-04 09:00:00|226|224|226|224|227.05|225.05|223.57|221.57|0
1633338300000|2021-10-04 09:05:00|225.65|223.65|225.65|223.65|226.17|224.17|223.74|221.74|0
1633338600000|2021-10-04 09:10:00|225.3|223.3|224.6|222.6|225.3|223.3|223.39|221.39|0
1633338900000|2021-10-04 09:15:00|224.78|222.78|225.39|223.39|226.17|224.17|224.08|222.08|0
1633339200000|2021-10-04 09:20:00|225.47|223.47|225.12|223.12|225.56|223.56|223.91|221.91|0
1633339500000|2021-10-04 09:25:00|224.95|222.95|224.6|222.6|225.47|223.47|223.39|221.39|0
1633339800000|2021-10-04 09:30:00|224.42|222.42|225.48|223.48|226.7|224.7|224.42|222.42|0
1633340100000|2021-10-04 09:35:00|225.65|223.65|225.83|223.83|227.23|225.23|225.48|223.48|0
1633340400000|2021-10-04 09:40:00|226|224|224.6|222.6|226|224|223.21|221.21|0
1633340700000|2021-10-04 09:45:00|224.78|222.78|224.08|222.08|225.47|223.47|223.73|221.73|0
1633341000000|2021-10-04 09:50:00|223.99|221.99|226.69|224.69|226.69|224.69|222.17|220.17|0
1633341300000|2021-10-04 09:55:00|226.34|224.34|225.82|223.82|226.87|224.87|225.21|223.21|0
1633341600000|2021-10-04 10:00:00|225.64|223.64|222.66|220.66|225.91|223.91|222.13|220.13|0
1633341900000|2021-10-04 10:05:00|222.83|220.83|222.48|220.48|224.05|222.05|222.13|220.13|0
1633342200000|2021-10-04 10:10:00|222.31|220.31|222.13|220.13|222.83|220.83|221.44|219.44|0
1633342500000|2021-10-04 10:15:00|222.22|220.22|224.92|222.92|224.92|222.92|221.52|219.52|0
1633342800000|2021-10-04 10:20:00|225.09|223.09|226.49|224.49|227.2|225.2|225.01|223.01|0
1633343100000|2021-10-04 10:25:00|226.85|224.85|225.09|223.09|227.37|225.37|224.91|222.91|0
1633343400000|2021-10-04 10:30:00|224.91|222.91|225.09|223.09|225.44|223.44|224.04|222.04|0
1633343700000|2021-10-04 10:35:00|225.18|223.18|225.88|223.88|226.66|224.66|224.74|222.74|0
1633344000000|2021-10-04 10:40:00|225.96|223.96|227.63|225.63|228.42|226.42|225.78|223.78|0
1633344300000|2021-10-04 10:45:00|227.54|225.54|226.75|224.75|228.87|226.87|226.48|224.48|0
1633344600000|2021-10-04 10:50:00|226.66|224.66|225.78|223.78|227.71|225.71|225.6|223.6|0
1633344900000|2021-10-04 10:55:00|225.6|223.6|223.68|221.68|225.6|223.6|222.98|220.98|0
1633345200000|2021-10-04 11:00:00|223.5|221.5|226.3|224.3|226.3|224.3|222.98|220.98|0
1633345500000|2021-10-04 11:05:00|226.48|224.48|226.47|224.47|227.53|225.53|225.77|223.77|0
1633345800000|2021-10-04 11:10:00|226.56|224.56|229.38|227.38|230.53|228.53|225.95|223.95|0
1633346100000|2021-10-04 11:15:00|229.64|227.64|229.47|227.47|230|228|228.05|226.05|0
1633346400000|2021-10-04 11:20:00|229.64|227.64|229.11|227.11|230.17|228.17|228.76|226.76|0
1633346700000|2021-10-04 11:25:00|228.93|226.93|227.52|225.52|229.29|227.29|227.34|225.34|0
1633347000000|2021-10-04 11:30:00|227.87|225.87|228.22|226.22|228.57|226.57|226.99|224.99|0
1633347300000|2021-10-04 11:35:00|228.57|226.57|226.63|224.63|228.57|226.57|226.63|224.63|0
1633347600000|2021-10-04 11:40:00|226.81|224.81|227.04|225.04|227.57|225.57|225.81|223.81|0
1633347900000|2021-10-04 11:45:00|227.22|225.22|228.45|226.45|228.45|226.45|227.04|225.04|0
1633348200000|2021-10-04 11:50:00|228.81|226.81|228.98|226.98|229.69|227.69|228.27|226.27|0
1633348500000|2021-10-04 11:55:00|228.8|226.8|226.68|224.68|229.16|227.16|226.15|224.15|0
1633348800000|2021-10-04 12:00:00|226.86|224.86|226.77|224.77|227.03|225.03|225.8|223.8|0
1633349100000|2021-10-04 12:05:00|226.85|224.85|224.57|222.57|226.85|224.85|224.04|222.04|0
1633349400000|2021-10-04 12:10:00|224.39|222.39|223.51|221.51|224.74|222.74|223.34|221.34|0
1633349700000|2021-10-04 12:15:00|222.99|220.99|224.21|222.21|224.56|222.56|222.81|220.81|0
1633350000000|2021-10-04 12:20:00|224.56|222.56|224.56|222.56|224.74|222.74|223.51|221.51|0
1633350300000|2021-10-04 12:25:00|224.38|222.38|223.68|221.68|224.91|222.91|223.51|221.51|0
1633350600000|2021-10-04 12:30:00|223.51|221.51|225.61|223.61|225.78|223.78|223.5|221.5|0
1633350900000|2021-10-04 12:35:00|225.78|223.78|223.15|221.15|225.78|223.78|223.15|221.15|0
1633351200000|2021-10-04 12:40:00|222.98|220.98|220.88|218.88|222.98|220.98|220.88|218.88|0
1633351500000|2021-10-04 12:45:00|220.71|218.71|218.45|216.45|220.71|218.71|217.59|215.59|0
1633351800000|2021-10-04 12:50:00|218.28|216.28|217.07|215.07|218.63|216.63|216.73|214.73|0
1633352100000|2021-10-04 12:55:00|217.24|215.24|218.97|216.97|218.97|216.97|217.24|215.24|0
1633352400000|2021-10-04 13:00:00|218.79|216.79|219.83|217.83|220.18|218.18|218.79|216.79|0
1633352700000|2021-10-04 13:05:00|219.66|217.66|220.87|218.87|220.87|218.87|218.96|216.96|0
1633353000000|2021-10-04 13:10:00|221.22|219.22|219.84|217.84|222.09|220.09|219.66|217.66|0
1633353300000|2021-10-04 13:15:00|220.01|218.01|220.36|218.36|220.71|218.71|219.49|217.49|0
1633353600000|2021-10-04 13:20:00|220.45|218.45|220.53|218.53|220.71|218.71|219.66|217.66|0
1633353900000|2021-10-04 13:25:00|220.7|218.7|220.7|218.7|221.4|219.4|220.18|218.18|0
1633354200000|2021-10-04 13:30:00|221.22|219.22|216.4|214.4|221.75|219.75|214.3|212.3|0
1633354500000|2021-10-04 13:35:00|217.61|215.61|218.13|216.13|221.45|219.45|217.09|215.09|0
1633354800000|2021-10-04 13:40:00|219.17|217.17|223.9|221.9|225.14|223.14|217.96|215.96|0
1633355100000|2021-10-04 13:45:00|224.61|222.61|224.43|222.43|226.02|224.02|222.32|220.32|0
1633355400000|2021-10-04 13:50:00|224.78|222.78|223.37|221.37|225.84|223.84|221.96|219.96|0
1633355700000|2021-10-04 13:55:00|223.19|221.19|220.91|218.91|224.6|222.6|220.91|218.91|0
1633356000000|2021-10-04 14:00:00|221.08|219.08|230.64|228.64|230.64|228.64|219.16|217.16|0
1633356300000|2021-10-04 14:05:00|231|229|230.14|228.14|232.65|230.65|228.66|226.66|0
1633356600000|2021-10-04 14:10:00|230.68|228.68|227.65|225.65|231.57|229.57|226.59|224.59|0
1633356900000|2021-10-04 14:15:00|228.71|226.71|235.16|233.16|235.34|233.34|227.83|225.83|0
1633357200000|2021-10-04 14:20:00|234.98|232.98|241.15|239.15|241.15|239.15|233.72|231.72|0
1633357500000|2021-10-04 14:25:00|240.79|238.79|241.52|239.52|243.53|241.53|239.87|237.87|0
1633357800000|2021-10-04 14:30:00|242.8|240.8|252.15|250.15|252.15|250.15|242.8|240.8|0
1633358100000|2021-10-04 14:35:00|252.33|250.33|259.71|257.71|263.25|261.25|252.33|250.33|0
1633358400000|2021-10-04 14:40:00|260.27|258.27|252.06|250.06|260.64|258.64|252.06|250.06|0
1633358700000|2021-10-04 14:45:00|252.25|250.25|258.15|256.15|258.15|256.15|252.25|250.25|0
1633359000000|2021-10-04 14:50:00|258.71|256.71|268.35|266.35|268.35|266.35|257.04|255.04|0
1633359300000|2021-10-04 14:55:00|268.73|266.73|261.62|259.62|268.92|266.92|261.44|259.44|0
1633359600000|2021-10-04 15:00:00|262.37|260.37|264.6|262.6|267.97|265.97|262.18|260.18|0
1633359900000|2021-10-04 15:05:00|264.79|262.79|258.08|256.08|267.78|265.78|257.15|255.15|0
1633360200000|2021-10-04 15:10:00|258.64|256.64|255.41|253.41|259.76|257.76|254.67|252.67|0
1633360500000|2021-10-04 15:15:00|256.34|254.34|256.34|254.34|259.33|257.33|253.92|251.92|0
1633360800000|2021-10-04 15:20:00|256.52|254.52|262.9|260.9|263.84|261.84|255.97|253.97|0
1633361100000|2021-10-04 15:25:00|262.33|260.33|260.45|258.45|265.35|263.35|259.32|257.32|0
1633361400000|2021-10-04 15:30:00|260.26|258.26|267.25|265.25|267.25|265.25|259.51|257.51|0
1633361700000|2021-10-04 15:35:00|267.44|265.44|271.25|269.25|271.45|269.45|265.54|263.54|0
1633362000000|2021-10-04 15:40:00|271.06|269.06|266.74|264.74|272.02|270.02|266.17|264.17|0
1633362300000|2021-10-04 15:45:00|267.12|265.12|265.19|263.19|267.88|265.88|263.67|261.67|0
1633362600000|2021-10-04 15:50:00|265.38|263.38|259.51|257.51|265.76|263.76|259.51|257.51|0
1633362900000|2021-10-04 15:55:00|259.89|257.89|254.96|252.96|262.53|260.53|253.28|251.28|0
1633363200000|2021-10-04 16:00:00|255.14|253.14|259.09|257.09|259.09|257.09|254.96|252.96|0
1633363500000|2021-10-04 16:05:00|258.52|256.52|254.95|252.95|259.09|257.09|254.02|252.02|0
1633363800000|2021-10-04 16:10:00|254.58|252.58|256.07|254.07|257.77|255.77|254.58|252.58|0
1633364100000|2021-10-04 16:15:00|256.26|254.26|256.45|254.45|257.95|255.95|254.76|252.76|0
1633364400000|2021-10-04 16:20:00|256.64|254.64|262.11|260.11|262.3|260.3|256.64|254.64|0
1633364700000|2021-10-04 16:25:00|262.39|260.39|262.48|260.48|263.63|261.63|260.4|258.4|0
1633365000000|2021-10-04 16:30:00|262.67|260.67|259.08|257.08|263.05|261.05|259.08|257.08|0
1633365300000|2021-10-04 16:35:00|259.26|257.26|262.48|260.48|263.24|261.24|259.08|257.08|0
1633365600000|2021-10-04 16:40:00|262.67|260.67|267.05|265.05|267.63|265.63|262.67|260.67|0
1633365900000|2021-10-04 16:45:00|267.24|265.24|264.76|262.76|268.39|266.39|264.76|262.76|0
1633366200000|2021-10-04 16:50:00|264.19|262.19|262.28|260.28|268.01|266.01|262.28|260.28|0
1633366500000|2021-10-04 16:55:00|262.47|260.47|265|263|265|263|260.95|258.95|0
1633366800000|2021-10-04 17:00:00|265.19|263.19|270.52|268.52|270.52|268.52|264.24|262.24|0
1633367100000|2021-10-04 17:05:00|270.33|268.33|261.59|259.59|270.9|268.9|260.84|258.84|0
1633367400000|2021-10-04 17:10:00|261.78|259.78|258.96|256.96|263.1|261.1|257.65|255.65|0
1633367700000|2021-10-04 17:15:00|259.52|257.52|262.34|260.34|263.29|261.29|259.34|257.34|0
1633368000000|2021-10-04 17:20:00|262.15|260.15|261.02|259.02|264.8|262.8|260.46|258.46|0
1633368300000|2021-10-04 17:25:00|261.21|259.21|265.74|263.74|265.93|263.93|261.02|259.02|0
1633368600000|2021-10-04 17:30:00|265.36|263.36|261.77|259.77|265.36|263.36|261.21|259.21|0
1633368900000|2021-10-04 17:35:00|261.96|259.96|260.26|258.26|263.66|261.66|260.26|258.26|0
1633369200000|2021-10-04 17:40:00|260.45|258.45|262.14|260.14|264.6|262.6|260.45|258.45|0
1633369500000|2021-10-04 17:45:00|262.52|260.52|259.88|257.88|263.84|261.84|259.88|257.88|0
1633369800000|2021-10-04 17:50:00|260.36|258.36|262.52|260.52|263.65|261.65|259.13|257.13|0
1633370100000|2021-10-04 17:55:00|262.33|260.33|264.4|262.4|264.59|262.59|262.14|260.14|0
1633370400000|2021-10-04 18:00:00|264.59|262.59|261.19|259.19|264.59|262.59|258.94|256.94|0
1633370700000|2021-10-04 18:05:00|261|259|259.12|257.12|262.51|260.51|257.25|255.25|0
1633371000000|2021-10-04 18:10:00|259.69|257.69|263.64|261.64|265.16|263.16|258.38|256.38|0
1633371300000|2021-10-04 18:15:00|263.83|261.83|260.06|258.06|263.83|261.83|259.5|257.5|0
1633371600000|2021-10-04 18:20:00|259.5|257.5|258.18|256.18|260.43|258.43|255.38|253.38|0
1633371900000|2021-10-04 18:25:00|258.37|256.37|261.37|259.37|262.31|260.31|258.37|256.37|0
1633372200000|2021-10-04 18:30:00|261.56|259.56|262.12|260.12|264.2|262.2|259.68|257.68|0
1633372500000|2021-10-04 18:35:00|262.5|260.5|260.8|258.8|264.39|262.39|259.49|257.49|0
1633372800000|2021-10-04 18:40:00|261.18|259.18|258.92|256.92|262.31|260.31|258.55|256.55|0
1633373100000|2021-10-04 18:45:00|259.3|257.3|255.18|253.18|259.3|257.3|255.18|253.18|0
1633373400000|2021-10-04 18:50:00|255.37|253.37|257.61|255.61|259.29|257.29|255.37|253.37|0
1633373700000|2021-10-04 18:55:00|257.42|255.42|257.6|255.6|259.1|257.1|255.93|253.93|0
1633374000000|2021-10-04 19:00:00|257.42|255.42|252.02|250.02|258.54|256.54|251.66|249.66|0
1633374300000|2021-10-04 19:05:00|252.21|250.21|254.06|252.06|255.18|253.18|250.55|248.55|0
1633374600000|2021-10-04 19:10:00|253.87|251.87|257.04|255.04|257.97|255.97|253.87|251.87|0
1633374900000|2021-10-04 19:15:00|256.29|254.29|261.35|259.35|261.54|259.54|254.43|252.43|0
1633375200000|2021-10-04 19:20:00|261.16|259.16|262.67|260.67|264.18|262.18|260.6|258.6|0
1633375500000|2021-10-04 19:25:00|262.85|260.85|261.91|259.91|264.18|262.18|260.03|258.03|0
1633375800000|2021-10-04 19:30:00|262.29|260.29|258.34|256.34|263.04|261.04|257.03|255.03|0
1633376100000|2021-10-04 19:35:00|259.09|257.09|263.6|261.6|263.79|261.79|258.34|256.34|0
1633376400000|2021-10-04 19:40:00|263.79|261.79|253.86|251.86|263.79|261.79|252.01|250.01|0
1633376700000|2021-10-04 19:45:00|253.12|251.12|255.16|253.16|255.34|253.34|251.64|249.64|0
1633377000000|2021-10-04 19:50:00|257.12|255.12|263.41|261.41|263.98|261.98|257.12|255.12|0
1633377300000|2021-10-04 19:55:00|262.46|260.46|253.22|251.22|262.46|260.46|252.47|250.47|0
1633377600000|2021-10-04 20:00:00|253.03|251.03|250.48|248.48|253.03|251.03|249.56|247.56|0
1633377900000|2021-10-04 20:05:00|250.3|248.3|249.37|247.37|250.3|248.3|249|247|0
1633378200000|2021-10-04 20:10:00|249.74|247.74|250.48|248.48|251.04|249.04|249.55|247.55|0
1633378500000|2021-10-04 20:15:00|250.31|247.91|251.05|248.65|251.05|248.65|250.12|247.72|0
1633378800000|2021-10-04 20:20:00|251.24|248.84|251.05|248.65|251.24|248.84|250.68|248.28|0
1633379100000|2021-10-04 20:25:00|250.96|248.56|251.23|248.83|251.42|249.02|250.96|248.56|0
1633379400000|2021-10-04 20:30:00|251.42|249.02|252.53|250.13|253.84|251.44|251.42|249.02|0
1633379700000|2021-10-04 20:35:00|251.97|249.57|251.6|249.2|251.97|249.57|251.23|248.83|0
1633380000000|2021-10-04 20:40:00|251.41|249.01|250.48|248.08|251.78|249.38|250.29|247.89|0
1633380300000|2021-10-04 20:45:00|250.67|248.27|249.92|247.52|250.67|248.27|249.55|247.15|0
1633380600000|2021-10-04 20:50:00|249.74|247.34|250.48|248.08|250.48|248.08|249.55|247.15|0
1633380900000|2021-10-04 20:55:00|250.66|248.26|250.76|248.36|250.85|248.45|250.47|248.07|0
1633381200000|2021-10-04 21:00:00|250.99|248.59|250.72|248.32|251.32|248.92|250.72|248.32|0
1633381500000|2021-10-04 21:05:00|250.69|248.29|250.67|248.27|250.81|248.41|250.56|248.16|0
1633381800000|2021-10-04 21:10:00|250.75|248.35|250.91|248.51|250.94|248.54|250.67|248.27|0
1633382100000|2021-10-04 21:15:00|250.9|248.5|251.02|248.62|251.02|248.62|250.9|248.5|0
1633382400000|2021-10-04 21:20:00|251.13|248.73|251.12|248.72|251.18|248.78|251.04|248.64|0
1633382700000|2021-10-04 21:25:00|251.07|248.67|251.45|249.05|251.47|249.07|251.04|248.64|0
1633383000000|2021-10-04 21:30:00|251.42|249.02|251.42|249.02|251.45|249.05|251.37|248.97|0
1633383300000|2021-10-04 21:35:00|251.45|249.05|251.45|249.05|251.5|249.1|251.3|248.9|0
1633383600000|2021-10-04 21:40:00|251.47|249.07|251.41|249.01|251.47|249.07|251.25|248.85|0
1633383900000|2021-10-04 21:45:00|251.36|248.96|251.03|248.63|251.36|248.96|251|248.6|0
1633384200000|2021-10-04 21:50:00|250.97|248.57|251.14|248.74|251.31|248.91|250.97|248.57|0
1633384500000|2021-10-04 21:55:00|251.11|248.71|251.06|248.66|251.3|248.9|250.95|248.55|0
1633384800000|2021-10-04 22:00:00|249.8|247.4|250.63|248.23|251|248.6|248.22|245.82|0
1633385100000|2021-10-04 22:05:00|250.26|247.86|250.07|247.67|251|248.6|250.07|247.67|0
1633385400000|2021-10-04 22:10:00|249.89|247.49|248.96|246.56|250.07|247.67|248.77|246.37|0
1633385700000|2021-10-04 22:15:00|248.77|246.37|249.14|246.74|249.42|247.02|248.59|246.19|0
1633386000000|2021-10-04 22:20:00|248.95|246.55|249.32|246.92|249.32|246.92|248.77|246.37|0
1633386300000|2021-10-04 22:25:00|249.14|246.74|248.39|245.99|249.14|246.74|248.02|245.62|0
1633386600000|2021-10-04 22:30:00|248.21|245.81|247.1|244.7|248.39|245.99|247.1|244.7|0
1633386900000|2021-10-04 22:35:00|247.28|244.88|247.1|244.7|247.28|244.88|247.1|244.7|0
1633387200000|2021-10-04 22:40:00|246.73|244.33|246.72|244.32|246.73|244.33|246.36|243.96|0
1633387500000|2021-10-04 22:45:00|246.91|244.51|247.28|244.88|247.65|245.25|246.72|244.32|0
1633387800000|2021-10-04 22:50:00|247.46|245.06|248.01|245.61|248.2|245.8|247.09|244.69|0
1633388100000|2021-10-04 22:55:00|248.2|245.8|247.09|244.69|248.2|245.8|246.9|244.5|0
1633388400000|2021-10-04 23:00:00|246.9|244.5|246.72|244.32|246.9|244.5|246.35|243.95|0
1633388700000|2021-10-04 23:05:00|246.53|244.13|248.01|245.61|248.19|245.79|246.53|244.13|0
1633389000000|2021-10-04 23:10:00|247.82|245.42|246.71|244.31|248.01|245.61|246.34|243.94|0
1633389300000|2021-10-04 23:15:00|246.53|244.13|249.48|247.08|250.04|247.64|246.53|244.13|0
1633389600000|2021-10-04 23:20:00|249.67|247.27|249.11|246.71|250.6|248.2|248.74|246.34|0
1633389900000|2021-10-04 23:25:00|248.92|246.52|249.66|247.26|249.85|247.45|248.92|246.52|0
1633390200000|2021-10-04 23:30:00|249.85|247.45|250.59|248.19|252.27|249.87|249.57|247.17|0
1633390500000|2021-10-04 23:35:00|250.41|248.01|249.85|247.45|250.41|248.01|249.29|246.89|0
1633390800000|2021-10-04 23:40:00|250.22|247.82|250.59|248.19|253.2|250.8|250.22|247.82|0
1633391100000|2021-10-04 23:45:00|250.68|248.28|250.4|248|251.14|248.74|249.84|247.44|0
1633391400000|2021-10-04 23:50:00|250.21|247.81|250.77|248.37|251.14|248.74|248.73|246.33|0
1633391700000|2021-10-04 23:55:00|250.95|248.55|251.14|248.74|252.26|249.86|250.21|247.81|0
1633392000000|2021-10-05 00:00:00|251.05|248.65|250.95|248.55|252.82|250.42|249.46|247.06|0
1633392300000|2021-10-05 00:05:00|251.14|248.74|251.88|249.48|254.31|251.91|250.95|248.55|0
1633392600000|2021-10-05 00:10:00|251.51|249.11|253.18|250.78|253.18|250.78|251.5|249.1|0
1633392900000|2021-10-05 00:15:00|252.81|250.41|255.24|252.84|255.8|253.4|252.06|249.66|0
1633393200000|2021-10-05 00:20:00|254.87|252.47|255.99|253.59|257.69|255.29|254.87|252.47|0
1633393500000|2021-10-05 00:25:00|256.18|253.78|255.24|252.84|256.37|253.97|254.49|252.09|0
1633393800000|2021-10-05 00:30:00|255.61|253.21|257.49|255.09|258.43|256.03|255.61|253.21|0
1633394100000|2021-10-05 00:35:00|257.68|255.28|258.05|255.65|258.43|256.03|257.3|254.9|0
1633394400000|2021-10-05 00:40:00|258.24|255.84|260.7|258.3|260.89|258.49|258.24|255.84|0
1633394700000|2021-10-05 00:45:00|261.84|259.44|261.46|259.06|263.17|260.77|261.08|258.68|0
1633395000000|2021-10-05 00:50:00|261.65|259.25|261.83|259.43|263.36|260.96|259.94|257.54|0
1633395300000|2021-10-05 00:55:00|262.02|259.62|263.16|260.76|264.5|262.1|262.02|259.62|0
1633395600000|2021-10-05 01:00:00|263.35|260.95|262.31|259.91|263.74|261.34|260.88|258.48|0
1633395900000|2021-10-05 01:05:00|262.4|260|265.83|263.43|267.75|265.35|262.21|259.81|0
1633396200000|2021-10-05 01:10:00|265.93|263.53|266.41|264.01|266.98|264.58|264.68|262.28|0
1633396500000|2021-10-05 01:15:00|266.79|264.39|266.69|264.29|267.17|264.77|265.26|262.86|0
1633396800000|2021-10-05 01:20:00|266.59|264.19|268.54|266.14|270.26|267.86|266.4|264|0
1633397100000|2021-10-05 01:25:00|268.34|265.94|267.39|264.99|268.34|265.94|267.2|264.8|0
1633397400000|2021-10-05 01:30:00|267.77|265.37|267.19|264.79|269.97|267.57|267.19|264.79|0
1633397700000|2021-10-05 01:35:00|267.39|264.99|264.91|262.51|268.34|265.94|264.15|261.75|0
1633398000000|2021-10-05 01:40:00|264.72|262.32|264.15|261.75|265.1|262.7|261.12|258.72|0
1633398300000|2021-10-05 01:45:00|263.96|261.56|261.87|259.47|263.96|261.56|261.87|259.47|0
1633398600000|2021-10-05 01:50:00|261.69|259.29|259.24|256.84|261.87|259.47|257.55|255.15|0
1633398900000|2021-10-05 01:55:00|259.05|256.65|260.17|257.77|260.93|258.53|257.55|255.15|0
1633399200000|2021-10-05 02:00:00|260.27|257.87|258.86|256.46|262.06|259.66|258.86|256.46|0
1633399500000|2021-10-05 02:05:00|258.67|256.27|259.42|257.02|259.42|257.02|256.23|253.83|0
1633399800000|2021-10-05 02:10:00|259.6|257.2|258.85|256.45|259.79|257.39|257.73|255.33|0
1633400100000|2021-10-05 02:15:00|259.04|256.64|259.13|256.73|259.6|257.2|258.1|255.7|0
1633400400000|2021-10-05 02:20:00|259.04|256.64|260.92|258.52|261.11|258.71|257.72|255.32|0
1633400700000|2021-10-05 02:25:00|261.1|258.7|256.41|254.01|261.1|258.7|256.41|254.01|0
1633401000000|2021-10-05 02:30:00|256.78|254.38|254.91|252.51|256.97|254.57|253.43|251.03|0
1633401300000|2021-10-05 02:35:00|254.45|252.05|253.24|250.84|254.54|252.14|253.05|250.65|0
1633401600000|2021-10-05 02:40:00|253.05|250.65|253.23|250.83|254.35|251.95|253.05|250.65|0
1633401900000|2021-10-05 02:45:00|253.42|251.02|251.19|248.79|253.42|251.02|250.83|248.43|0
1633402200000|2021-10-05 02:50:00|251.01|248.61|251.56|249.16|251.93|249.53|250.82|248.42|0
1633402500000|2021-10-05 02:55:00|251.75|249.35|251.93|249.53|252.67|250.27|251.37|248.97|0
1633402800000|2021-10-05 03:00:00|251.74|249.34|251.56|249.16|251.93|249.53|249.34|246.94|0
1633403100000|2021-10-05 03:05:00|251.47|249.07|251.37|248.97|252.11|249.71|250.63|248.23|0
1633403400000|2021-10-05 03:10:00|251.18|248.78|250.44|248.04|251.55|249.15|249.52|247.12|0
1633403700000|2021-10-05 03:15:00|250.26|247.86|252.11|249.71|252.66|250.26|250.26|247.86|0
1633404000000|2021-10-05 03:20:00|252.02|249.62|250.81|248.41|252.29|249.89|250.81|248.41|0
1633404300000|2021-10-05 03:25:00|250.99|248.59|250.21|247.81|251.92|249.52|250.11|247.71|0
1633404600000|2021-10-05 03:30:00|250.49|248.09|255.16|252.76|255.16|252.76|250.3|247.9|0
1633404900000|2021-10-05 03:35:00|254.78|252.38|249|246.6|255.16|252.76|249|246.6|0
1633405200000|2021-10-05 03:40:00|248.81|246.41|249.46|247.06|250.3|247.9|248.81|246.41|0
1633405500000|2021-10-05 03:45:00|250.11|247.71|248.81|246.41|251.41|249.01|248.81|246.41|0
1633405800000|2021-10-05 03:50:00|248.62|246.22|247.88|245.48|248.81|246.41|247.51|245.11|0
1633406100000|2021-10-05 03:55:00|247.69|245.29|247.88|245.48|248.8|246.4|247.51|245.11|0
1633406400000|2021-10-05 04:00:00|248.06|245.66|249.17|246.77|249.36|246.96|247.88|245.48|0
1633406700000|2021-10-05 04:05:00|249.08|246.68|248.61|246.21|249.17|246.77|248.06|245.66|0
1633407000000|2021-10-05 04:10:00|248.43|246.03|249.72|247.32|249.72|247.32|248.24|245.84|0
1633407300000|2021-10-05 04:15:00|249.54|247.14|249.16|246.76|249.91|247.51|248.61|246.21|0
1633407600000|2021-10-05 04:20:00|248.79|246.39|248.98|246.58|250.09|247.69|248.79|246.39|0
1633407900000|2021-10-05 04:25:00|249.16|246.76|251.2|248.8|251.21|248.81|249.16|246.76|0
1633408200000|2021-10-05 04:30:00|251.02|248.62|251.95|249.55|252.7|250.3|250.83|248.43|0
1633408500000|2021-10-05 04:35:00|252.13|249.73|252.51|250.11|252.51|250.11|251.01|248.61|0
1633408800000|2021-10-05 04:40:00|252.69|250.29|251.38|248.98|252.69|250.29|251.3|248.9|0
1633409100000|2021-10-05 04:45:00|251.01|248.61|250.73|248.33|251.2|248.8|248.97|246.57|0
1633409400000|2021-10-05 04:50:00|250.64|248.24|250.08|247.68|251.01|248.61|249.89|247.49|0
1633409700000|2021-10-05 04:55:00|250.17|247.77|249.7|247.3|250.63|248.23|249.7|247.3|0
1633410000000|2021-10-05 05:00:00|249.89|247.49|250.44|248.04|251|248.6|248.59|246.19|0
1633410300000|2021-10-05 05:05:00|250.54|248.14|249.51|247.11|251.66|249.26|248.4|246|0
1633410600000|2021-10-05 05:10:00|249.7|247.3|251.28|248.88|251.56|249.16|248.96|246.56|0
1633410900000|2021-10-05 05:15:00|251|248.6|249.88|247.48|251.37|248.97|249.32|246.92|0
1633411200000|2021-10-05 05:20:00|249.69|247.29|249.51|247.11|250.07|247.67|248.77|246.37|0
1633411500000|2021-10-05 05:25:00|249.69|247.29|248.39|245.99|250.25|247.85|248.02|245.62|0
1633411800000|2021-10-05 05:30:00|248.3|245.9|251.18|248.78|251.36|248.96|248.12|245.72|0
1633412100000|2021-10-05 05:35:00|251.36|248.96|250.06|247.66|252.11|249.71|250.06|247.66|0
1633412400000|2021-10-05 05:40:00|250.24|247.84|252.66|250.26|252.66|250.26|250.24|247.84|0
1633412700000|2021-10-05 05:45:00|252.29|249.89|250.05|247.65|252.48|250.08|249.87|247.47|0
1633413000000|2021-10-05 05:50:00|250.34|247.94|250.42|248.02|251.54|249.14|249.86|247.46|0
1633413300000|2021-10-05 05:55:00|250.61|248.21|251.16|248.76|252.47|250.07|250.42|248.02|0
1633413600000|2021-10-05 06:00:00|251.26|248.86|250.79|248.39|252.1|249.7|249.86|247.46|0
1633413900000|2021-10-05 06:05:00|250.89|248.49|254.71|252.31|255.28|252.88|250.6|248.2|0
1633414200000|2021-10-05 06:10:00|255.09|252.69|254.9|252.5|255.65|253.25|253.4|251|0
1633414500000|2021-10-05 06:15:00|255.09|252.69|256.87|254.47|258.1|255.7|254.71|252.31|0
1633414800000|2021-10-05 06:20:00|256.96|254.56|254.89|252.49|257.15|254.75|253.96|251.56|0
1633415100000|2021-10-05 06:25:00|254.71|252.31|253.02|250.62|254.89|252.49|251.9|249.5|0
1633415400000|2021-10-05 06:30:00|253.3|250.9|254.7|252.3|254.7|252.3|253.02|250.62|0
1633415700000|2021-10-05 06:35:00|254.89|252.49|254.32|251.92|255.64|253.24|254.05|251.65|0
1633416000000|2021-10-05 06:40:00|253.57|251.17|252.08|249.68|253.76|251.36|251.15|248.75|0
1633416300000|2021-10-05 06:45:00|251.99|249.59|252.64|250.24|252.64|250.24|251.14|248.74|0
1633416600000|2021-10-05 06:50:00|252.82|250.42|250.21|247.81|253.38|250.98|250.02|247.62|0
1633416900000|2021-10-05 06:55:00|250.4|248|250.95|248.55|251.89|249.49|250.02|247.62|0
1633417200000|2021-10-05 07:00:00|252.44|250.04|251.32|248.92|254.5|252.1|249.83|247.43|0
1633417500000|2021-10-05 07:05:00|251.12|249.12|250|248|252.24|250.24|249.63|247.63|0
1633417800000|2021-10-05 07:10:00|250.1|248.1|247.22|245.22|250.56|248.56|245.93|243.93|0
1633418100000|2021-10-05 07:15:00|246.66|244.66|248.88|246.88|248.98|246.98|244.64|242.64|0
1633418400000|2021-10-05 07:20:00|249.63|247.63|246.84|244.84|249.63|247.63|245.74|243.74|0
1633418700000|2021-10-05 07:25:00|247.21|245.21|246.66|244.66|248.51|246.51|246.11|244.11|0
1633419000000|2021-10-05 07:30:00|247.03|245.03|249.43|247.43|251.11|249.11|246.84|244.84|0
1633419300000|2021-10-05 07:35:00|249.25|247.25|251.48|249.48|252.04|250.04|249.25|247.25|0
1633419600000|2021-10-05 07:40:00|251.29|249.29|251.29|249.29|251.29|249.29|248.49|246.49|0
1633419900000|2021-10-05 07:45:00|250.91|248.91|248.11|246.11|252.03|250.03|247.93|245.93|0
1633420200000|2021-10-05 07:50:00|248.3|246.3|250.72|248.72|251.66|249.66|248.11|246.11|0
1633420500000|2021-10-05 07:55:00|250.53|248.53|254.47|252.47|254.47|252.47|249.97|247.97|0
1633420800000|2021-10-05 08:00:00|254.19|252.19|251.19|249.19|254.84|252.84|250.72|248.72|0
1633421100000|2021-10-05 08:05:00|251.09|249.09|248.85|246.85|251.65|249.65|248.29|246.29|0
1633421400000|2021-10-05 08:10:00|249.32|247.32|246.06|244.06|250.71|248.71|245.88|243.88|0
1633421700000|2021-10-05 08:15:00|245.97|243.97|245.69|243.69|246.8|244.8|245.14|243.14|0
1633422000000|2021-10-05 08:20:00|245.6|243.6|246.24|244.24|247.17|245.17|244.58|242.58|0
1633422300000|2021-10-05 08:25:00|246.52|244.52|244.95|242.95|247.91|245.91|244.95|242.95|0
1633422600000|2021-10-05 08:30:00|245.04|243.04|244.02|242.02|245.32|243.32|244.02|242.02|0
1633422900000|2021-10-05 08:35:00|244.21|242.21|244.2|242.2|244.94|242.94|242.55|240.55|0
1633423200000|2021-10-05 08:40:00|244.39|242.39|245.49|243.49|246.61|244.61|244.39|242.39|0
1633423500000|2021-10-05 08:45:00|245.31|243.31|245.68|243.68|246.05|244.05|245.31|243.31|0
1633423800000|2021-10-05 08:50:00|245.86|243.86|243.64|241.64|245.86|243.86|242.54|240.54|0
1633424100000|2021-10-05 08:55:00|243.46|241.46|242.35|240.35|243.46|241.46|242.35|240.35|0
1633424400000|2021-10-05 09:00:00|242.54|240.54|240.7|238.7|242.72|240.72|239.6|237.6|0
1633424700000|2021-10-05 09:05:00|240.52|238.52|240.33|238.33|240.7|238.7|239.42|237.42|0
1633425000000|2021-10-05 09:10:00|240.15|238.15|239.78|237.78|240.33|238.33|239.42|237.42|0
1633425300000|2021-10-05 09:15:00|239.6|237.6|239.78|237.78|240.7|238.7|239.6|237.6|0
1633425600000|2021-10-05 09:20:00|239.6|237.6|239.23|237.23|239.6|237.6|238.14|236.14|0
1633425900000|2021-10-05 09:25:00|239.41|237.41|239.41|237.41|239.96|237.96|239.05|237.05|0
1633426200000|2021-10-05 09:30:00|239.59|237.59|239.2|237.2|241.11|239.11|238.84|236.84|0
1633426500000|2021-10-05 09:35:00|239.02|237.02|238.38|236.38|239.75|237.75|238.38|236.38|0
1633426800000|2021-10-05 09:40:00|238.47|236.47|238.28|236.28|238.47|236.47|236.82|234.82|0
1633427100000|2021-10-05 09:45:00|238.46|236.46|238.28|236.28|238.46|236.46|237.18|235.18|0
1633427400000|2021-10-05 09:50:00|238.09|236.09|237.36|235.36|238.46|236.46|236.99|234.99|0
1633427700000|2021-10-05 09:55:00|237.54|235.54|236.99|234.99|237.91|235.91|236.99|234.99|0
1633428000000|2021-10-05 10:00:00|236.81|234.81|238.09|236.09|238.27|236.27|236.81|234.81|0
1633428300000|2021-10-05 10:05:00|238.27|236.27|239.92|237.92|240.29|238.29|238.09|236.09|0
1633428600000|2021-10-05 10:10:00|239.74|237.74|239.18|237.18|239.74|237.74|238.63|236.63|0
1633428900000|2021-10-05 10:15:00|239.37|237.37|239|237|239.55|237.55|238.63|236.63|0
1633429200000|2021-10-05 10:20:00|238.81|236.81|238.26|236.26|239.36|237.36|238.08|236.08|0
1633429500000|2021-10-05 10:25:00|238.36|236.36|239.54|237.54|239.73|237.73|237.89|235.89|0
1633429800000|2021-10-05 10:30:00|239.73|237.73|241.2|239.2|241.2|239.2|239.36|237.36|0
1633430100000|2021-10-05 10:35:00|241.01|239.01|238.44|236.44|241.2|239.2|238.44|236.44|0
1633430400000|2021-10-05 10:40:00|238.62|236.62|239.35|237.35|239.82|237.82|237.89|235.89|0
1633430700000|2021-10-05 10:45:00|239.54|237.54|240.82|238.82|241.75|239.75|239.35|237.35|0
1633431000000|2021-10-05 10:50:00|240.64|238.64|241.37|239.37|241.93|239.93|240.45|238.45|0
1633431300000|2021-10-05 10:55:00|241.19|239.19|239.53|237.53|241.37|239.37|239.26|237.26|0
1633431600000|2021-10-05 11:00:00|239.71|237.71|239.71|237.71|240.27|238.27|238.79|236.79|0
1633431900000|2021-10-05 11:05:00|240.08|238.08|239.53|237.53|240.08|238.08|238.98|236.98|0
1633432200000|2021-10-05 11:10:00|239.34|237.34|239.34|237.34|239.71|237.71|238.97|236.97|0
1633432500000|2021-10-05 11:15:00|239.16|237.16|238.24|236.24|239.16|237.16|238.05|236.05|0
1633432800000|2021-10-05 11:20:00|238.05|236.05|240.26|238.26|240.26|238.26|237.14|235.14|0
1633433100000|2021-10-05 11:25:00|240.07|238.07|235.67|233.67|240.07|238.07|235.13|233.13|0
1633433400000|2021-10-05 11:30:00|235.86|233.86|236.4|234.4|236.77|234.77|235.67|233.67|0
1633433700000|2021-10-05 11:35:00|236.22|234.22|233.49|231.49|236.4|234.4|233.31|231.31|0
1633434000000|2021-10-05 11:40:00|233.67|231.67|234.94|232.94|234.94|232.94|233.49|231.49|0
1633434300000|2021-10-05 11:45:00|235.12|233.12|234.94|232.94|235.3|233.3|234.57|232.57|0
1633434600000|2021-10-05 11:50:00|235.12|233.12|235.84|233.84|236.58|234.58|234.03|232.03|0
1633434900000|2021-10-05 11:55:00|235.66|233.66|236.12|234.12|237.12|235.12|235.3|233.3|0
1633435200000|2021-10-05 12:00:00|236.57|234.57|236.21|234.21|236.57|234.57|235.11|233.11|0
1633435500000|2021-10-05 12:05:00|236.39|234.39|236.75|234.75|237.3|235.3|236.39|234.39|0
1633435800000|2021-10-05 12:10:00|236.39|234.39|235.47|233.47|236.57|234.57|235.11|233.11|0
1633436100000|2021-10-05 12:15:00|235.65|233.65|236.02|234.02|236.93|234.93|235.29|233.29|0
1633436400000|2021-10-05 12:20:00|235.83|233.83|237.48|235.48|238.03|236.03|235.83|233.83|0
1633436700000|2021-10-05 12:25:00|237.29|235.29|237.66|235.66|237.84|235.84|236.93|234.93|0
1633437000000|2021-10-05 12:30:00|237.47|235.47|237.47|235.47|238.02|236.02|236.92|234.92|0
1633437300000|2021-10-05 12:35:00|237.65|235.65|236.37|234.37|237.84|235.84|236.19|234.19|0
1633437600000|2021-10-05 12:40:00|236.19|234.19|235.46|233.46|236.92|234.92|235.09|233.09|0
1633437900000|2021-10-05 12:45:00|235.64|233.64|236.18|234.18|236.37|234.37|235.27|233.27|0
1633438200000|2021-10-05 12:50:00|236.37|234.37|236|234|236.73|234.73|235.82|233.82|0
1633438500000|2021-10-05 12:55:00|236.18|234.18|235.45|233.45|236.36|234.36|235.27|233.27|0
1633438800000|2021-10-05 13:00:00|235.27|233.27|236.73|234.73|237.27|235.27|234.72|232.72|0
1633439100000|2021-10-05 13:05:00|236.91|234.91|239.66|237.66|239.84|237.84|236.91|234.91|0
1633439400000|2021-10-05 13:10:00|239.84|237.84|239.1|237.1|239.84|237.84|238.74|236.74|0
1633439700000|2021-10-05 13:15:00|238.92|236.92|237.63|235.63|239.47|237.47|237.63|235.63|0
1633440000000|2021-10-05 13:20:00|237.45|235.45|239.83|237.83|240.02|238.02|237.27|235.27|0
1633440300000|2021-10-05 13:25:00|239.65|237.65|238.91|236.91|239.83|237.83|238|236|0
1633440600000|2021-10-05 13:30:00|238.73|236.73|238.54|236.54|240.57|238.57|235.62|233.62|0
1633440900000|2021-10-05 13:35:00|238.36|236.36|240.01|238.01|244.82|242.82|233.25|231.25|0
1633441200000|2021-10-05 13:40:00|239.28|237.28|242.41|240.41|243.15|241.15|237.26|235.26|0
1633441500000|2021-10-05 13:45:00|242.04|240.04|235.98|233.98|242.41|240.41|234.7|232.7|0
1633441800000|2021-10-05 13:50:00|236.16|234.16|230.89|228.89|236.16|234.16|229.63|227.63|0
1633442100000|2021-10-05 13:55:00|230.53|228.53|231.89|229.89|233.79|231.79|228.02|226.02|0
1633442400000|2021-10-05 14:00:00|231.53|229.53|225.72|223.72|231.61|229.61|224.41|222.41|0
1633442700000|2021-10-05 14:05:00|226.08|224.08|222.87|220.87|227.51|225.51|222.52|220.52|0
1633443000000|2021-10-05 14:10:00|222.52|220.52|218.99|216.99|222.87|220.87|218.99|216.99|0
1633443300000|2021-10-05 14:15:00|218.64|216.64|220.39|218.39|220.92|218.92|217.93|215.93|0
1633443600000|2021-10-05 14:20:00|220.04|218.04|218.11|216.11|220.22|218.22|215.84|213.84|0
1633443900000|2021-10-05 14:25:00|218.28|216.28|213.99|211.99|218.28|216.28|213.82|211.82|0
1633444200000|2021-10-05 14:30:00|213.56|211.56|214.33|212.33|215.37|213.37|211.92|209.92|0
1633444500000|2021-10-05 14:35:00|214.16|212.16|217.63|215.63|218.15|216.15|213.47|211.47|0
1633444800000|2021-10-05 14:40:00|217.46|215.46|214.24|212.24|217.46|215.46|213.64|211.64|0
1633445100000|2021-10-05 14:45:00|213.98|211.98|211.22|209.22|213.98|211.98|210.88|208.88|0
1633445400000|2021-10-05 14:50:00|210.88|208.88|208.11|206.11|212.07|210.07|208.11|206.11|0
1633445700000|2021-10-05 14:55:00|208.28|206.28|208.11|206.11|210|208|207.77|205.77|0
1633446000000|2021-10-05 15:00:00|208.29|206.29|206.58|204.58|210|208|206.24|204.24|0
1633446300000|2021-10-05 15:05:00|206.41|204.41|205.21|203.21|206.75|204.75|203.86|201.86|0
1633446600000|2021-10-05 15:10:00|204.71|202.71|204.36|202.36|205.55|203.55|204.03|202.03|0
1633446900000|2021-10-05 15:15:00|204.03|202.03|205.04|203.04|205.55|203.55|203.52|201.52|0
1633447200000|2021-10-05 15:20:00|205.21|203.21|206.4|204.4|206.57|204.57|204.19|202.19|0
1633447500000|2021-10-05 15:25:00|206.57|204.57|207.25|205.25|207.76|205.76|206.4|204.4|0
1633447800000|2021-10-05 15:30:00|207.08|205.08|206.39|204.39|207.93|205.93|206.05|204.05|0
1633448100000|2021-10-05 15:35:00|206.05|204.05|209.12|207.12|209.12|207.12|205.03|203.03|0
1633448400000|2021-10-05 15:40:00|209.29|207.29|211.35|209.35|211.53|209.53|208.78|206.78|0
1633448700000|2021-10-05 15:45:00|211.18|209.18|212.91|210.91|212.91|210.91|210.15|208.15|0
1633449000000|2021-10-05 15:50:00|212.73|210.73|210.14|208.14|212.73|210.73|209.46|207.46|0
1633449300000|2021-10-05 15:55:00|209.97|207.97|207.57|205.57|211.18|209.18|207.57|205.57|0
1633449600000|2021-10-05 16:00:00|207.74|205.74|207.06|205.06|209.63|207.63|207.06|205.06|0
1633449900000|2021-10-05 16:05:00|207.4|205.4|205.02|203.02|207.57|205.57|204.85|202.85|0
1633450200000|2021-10-05 16:10:00|204.85|202.85|205.86|203.86|205.86|203.86|203.66|201.66|0
1633450500000|2021-10-05 16:15:00|205.69|203.69|207.56|205.56|207.56|205.56|205.69|203.69|0
1633450800000|2021-10-05 16:20:00|207.39|205.39|211.16|209.16|211.16|209.16|206.88|204.88|0
1633451100000|2021-10-05 16:25:00|210.99|208.99|209.96|207.96|211.51|209.51|208.58|206.58|0
1633451400000|2021-10-05 16:30:00|209.78|207.78|209.61|207.61|211.16|209.16|208.58|206.58|0
1633451700000|2021-10-05 16:35:00|209.44|207.44|211.33|209.33|212.19|210.19|208.92|206.92|0
1633452000000|2021-10-05 16:40:00|211.16|209.16|211.33|209.33|212.36|210.36|209.78|207.78|0
1633452300000|2021-10-05 16:45:00|211.15|209.15|208.74|206.74|211.32|209.32|208.23|206.23|0
1633452600000|2021-10-05 16:50:00|208.57|206.57|209.77|207.77|210.12|208.12|208.57|206.57|0
1633452900000|2021-10-05 16:55:00|209.6|207.6|207.88|205.88|209.6|207.6|207.71|205.71|0
1633453200000|2021-10-05 17:00:00|208.06|206.06|209.6|207.6|210.46|208.46|207.37|205.37|0
1633453500000|2021-10-05 17:05:00|209.59|207.59|208.05|206.05|209.77|207.77|207.71|205.71|0
1633453800000|2021-10-05 17:10:00|207.88|205.88|208.39|206.39|209.08|207.08|206.6|204.6|0
1633454100000|2021-10-05 17:15:00|208.05|206.05|208.05|206.05|209.59|207.59|207.36|205.36|0
1633454400000|2021-10-05 17:20:00|207.87|205.87|207.19|205.19|208.73|206.73|207.02|205.02|0
1633454700000|2021-10-05 17:25:00|207.36|205.36|207.7|205.7|208.04|206.04|206.85|204.85|0
1633455000000|2021-10-05 17:30:00|207.02|205.02|207.53|205.53|208.38|206.38|205.48|203.48|0
1633455300000|2021-10-05 17:35:00|207.7|205.7|205.99|203.99|208.21|206.21|205.99|203.99|0
1633455600000|2021-10-05 17:40:00|205.82|203.82|203.78|201.78|205.82|203.82|203.61|201.61|0
1633455900000|2021-10-05 17:45:00|203.61|201.61|204.46|202.46|205.31|203.31|203.44|201.44|0
1633456200000|2021-10-05 17:50:00|204.29|202.29|205.98|203.98|205.98|203.98|202.93|200.93|0
1633456500000|2021-10-05 17:55:00|205.81|203.81|204.62|202.62|206.32|204.32|204.62|202.62|0
1633456800000|2021-10-05 18:00:00|204.79|202.79|203.6|201.6|205.13|203.13|202.26|200.26|0
1633457100000|2021-10-05 18:05:00|203.44|201.44|204.96|202.96|205.81|203.81|203.44|201.44|0
1633457400000|2021-10-05 18:10:00|205.13|203.13|205.46|203.46|205.63|203.63|203.6|201.6|0
1633457700000|2021-10-05 18:15:00|205.29|203.29|205.8|203.8|206.31|204.31|204.61|202.61|0
1633458000000|2021-10-05 18:20:00|205.63|203.63|206.14|204.14|206.82|204.82|205.46|203.46|0
1633458300000|2021-10-05 18:25:00|205.97|203.97|203.76|201.76|206.14|204.14|203.59|201.59|0
1633458600000|2021-10-05 18:30:00|203.59|201.59|202.41|200.41|203.76|201.76|201.9|199.9|0
1633458900000|2021-10-05 18:35:00|202.24|200.24|203.25|201.25|204.26|202.26|201.9|199.9|0
1633459200000|2021-10-05 18:40:00|203.08|201.08|202.91|200.91|203.76|201.76|201.9|199.9|0
1633459500000|2021-10-05 18:45:00|202.74|200.74|202.74|200.74|203.41|201.41|201.39|199.39|0
1633459800000|2021-10-05 18:50:00|202.91|200.91|202.61|200.61|203.08|201.08|200.83|198.83|0
1633460100000|2021-10-05 18:55:00|202.44|200.44|203.97|201.97|204.31|202.31|202.11|200.11|0
1633460400000|2021-10-05 19:00:00|204.14|202.14|203.63|201.63|204.99|202.99|202.95|200.95|0
1633460700000|2021-10-05 19:05:00|203.46|201.46|203.45|201.45|204.64|202.64|202.78|200.78|0
1633461000000|2021-10-05 19:10:00|203.62|201.62|201.93|199.93|204.3|202.3|201.76|199.76|0
1633461300000|2021-10-05 19:15:00|202.1|200.1|203.28|201.28|204.13|202.13|201.59|199.59|0
1633461600000|2021-10-05 19:20:00|203.62|201.62|207.2|205.2|207.71|205.71|203.28|201.28|0
1633461900000|2021-10-05 19:25:00|207.03|205.03|207.71|205.71|208.23|206.23|206|204|0
1633462200000|2021-10-05 19:30:00|208.05|206.05|206.34|204.34|208.57|206.57|206.34|204.34|0
1633462500000|2021-10-05 19:35:00|206.85|204.85|207.71|205.71|208.05|206.05|205.14|203.14|0
1633462800000|2021-10-05 19:40:00|208.05|206.05|208.39|206.39|208.56|206.56|206.33|204.33|0
1633463100000|2021-10-05 19:45:00|208.56|206.56|209.94|207.94|210.11|208.11|208.22|206.22|0
1633463400000|2021-10-05 19:50:00|211.32|209.32|215.45|213.45|215.62|213.62|209.95|207.95|0
1633463700000|2021-10-05 19:55:00|215.27|213.27|219.13|217.13|219.48|217.48|214.4|212.4|0
1633464000000|2021-10-05 20:00:00|218.6|216.6|217.19|215.19|218.6|216.6|216.14|214.14|0
1633464300000|2021-10-05 20:05:00|217.02|215.02|216.84|214.84|217.72|215.72|216.49|214.49|0
1633464600000|2021-10-05 20:10:00|217.01|215.01|217.54|215.54|217.71|215.71|216.49|214.49|0
1633464900000|2021-10-05 20:15:00|217.74|215.34|218.61|216.21|218.79|216.39|217.21|214.81|0
1633465200000|2021-10-05 20:20:00|218.44|216.04|217.91|215.51|218.61|216.21|217.91|215.51|0
1633465500000|2021-10-05 20:25:00|218.08|215.68|218.08|215.68|218.61|216.21|218.08|215.68|0
1633465800000|2021-10-05 20:30:00|217.91|215.51|217.73|215.33|217.91|215.51|217.2|214.8|0
1633466100000|2021-10-05 20:35:00|217.9|215.5|218.6|216.2|218.78|216.38|217.9|215.5|0
1633466400000|2021-10-05 20:40:00|218.78|216.38|219.4|217|220.37|217.97|218.78|216.38|0
1633466700000|2021-10-05 20:45:00|219.48|217.08|220.54|218.14|220.72|218.32|218.78|216.38|0
1633467000000|2021-10-05 20:50:00|220.45|218.05|218.34|215.94|220.54|218.14|218.25|215.85|0
1633467300000|2021-10-05 20:55:00|218.42|216.02|217.31|214.91|218.42|216.02|217.02|214.62|0
1633467600000|2021-10-05 21:00:00|217.38|214.98|217.58|215.18|217.63|215.23|217.35|214.95|0
1633467900000|2021-10-05 21:05:00|217.63|215.23|217.86|215.46|217.88|215.48|217.4|215|0
1633468200000|2021-10-05 21:10:00|217.83|215.43|217.86|215.46|217.88|215.48|217.83|215.43|0
1633468500000|2021-10-05 21:15:00|217.88|215.48|217.88|215.48|217.88|215.48|217.86|215.46|0
1633468800000|2021-10-05 21:20:00|217.87|215.47|217.9|215.5|218.03|215.63|217.85|215.45|0
1633469100000|2021-10-05 21:25:00|217.75|215.35|217.57|215.17|217.77|215.37|217.57|215.17|0
1633469400000|2021-10-05 21:30:00|217.59|215.19|217.87|215.47|217.9|215.5|217.59|215.19|0
1633469700000|2021-10-05 21:35:00|217.85|215.45|217.92|215.52|217.92|215.52|217.82|215.42|0
1633470000000|2021-10-05 21:40:00|217.91|215.51|217.86|215.46|217.94|215.54|217.86|215.46|0
1633470300000|2021-10-05 21:45:00|217.81|215.41|217.73|215.33|217.84|215.44|217.71|215.31|0
1633470600000|2021-10-05 21:50:00|217.79|215.39|217.68|215.28|217.79|215.39|217.68|215.28|0
1633470900000|2021-10-05 21:55:00|217.66|215.26|217.93|215.53|217.96|215.56|217.58|215.18|0
1633471200000|2021-10-05 22:00:00|218.66|216.26|215.93|213.53|218.66|216.26|215.76|213.36|0
1633471500000|2021-10-05 22:05:00|215.76|213.36|215.76|213.36|216.11|213.71|215.41|213.01|0
1633471800000|2021-10-05 22:10:00|215.58|213.18|215.58|213.18|216.63|214.23|215.41|213.01|0
1633472100000|2021-10-05 22:15:00|215.4|213|215.75|213.35|216.28|213.88|215.05|212.65|0
1633472400000|2021-10-05 22:20:00|215.58|213.18|215.4|213|216.1|213.7|215.4|213|0
1633472700000|2021-10-05 22:25:00|215.57|213.17|215.92|213.52|215.92|213.52|215.22|212.82|0
1633473000000|2021-10-05 22:30:00|216.1|213.7|215.92|213.52|216.97|214.57|215.92|213.52|0
1633473300000|2021-10-05 22:35:00|216.09|213.69|216.09|213.69|216.27|213.87|215.92|213.52|0
1633473600000|2021-10-05 22:40:00|215.92|213.52|215.91|213.51|216.27|213.87|215.57|213.17|0
1633473900000|2021-10-05 22:45:00|216.01|213.61|215.91|213.51|216.26|213.86|215.74|213.34|0
1633474200000|2021-10-05 22:50:00|216.09|213.69|216.26|213.86|216.96|214.56|215.56|213.16|0
1633474500000|2021-10-05 22:55:00|215.91|213.51|215.91|213.51|216.08|213.68|215.56|213.16|0
1633474800000|2021-10-05 23:00:00|215.73|213.33|216.43|214.03|216.52|214.12|215.73|213.33|0
1633475100000|2021-10-05 23:05:00|216.25|213.85|217.83|215.43|218.18|215.78|216.25|213.85|0
1633475400000|2021-10-05 23:10:00|218.01|215.61|218.88|216.48|219.24|216.84|217.65|215.25|0
1633475700000|2021-10-05 23:15:00|219.06|216.66|220.65|218.25|221|218.6|219.06|216.66|0
1633476000000|2021-10-05 23:20:00|220.56|218.16|221.71|219.31|221.88|219.48|220.11|217.71|0
1633476300000|2021-10-05 23:25:00|221.53|219.13|221.7|219.3|222.24|219.84|221.53|219.13|0
1633476600000|2021-10-05 23:30:00|221.88|219.48|220.46|218.06|222.41|220.01|220.46|218.06|0
1633476900000|2021-10-05 23:35:00|220.64|218.24|220.55|218.15|221.17|218.77|220.46|218.06|0
1633477200000|2021-10-05 23:40:00|220.64|218.24|221.7|219.3|221.87|219.47|220.64|218.24|0
1633477500000|2021-10-05 23:45:00|221.87|219.47|223.56|221.16|223.56|221.16|221.87|219.47|0
1633477800000|2021-10-05 23:50:00|223.65|221.25|222.4|220|223.65|221.25|222.22|219.82|0
1633478100000|2021-10-05 23:55:00|222.22|219.82|222.85|220.45|222.93|220.53|221.69|219.29|0
1633478400000|2021-10-06 00:00:00|222.93|220.53|222.67|220.27|223.64|221.24|221.86|219.46|0
1633478700000|2021-10-06 00:05:00|222.75|220.35|221.86|219.46|222.75|220.35|220.8|218.4|0
1633479000000|2021-10-06 00:10:00|222.13|219.73|222.04|219.64|223.28|220.88|221.86|219.46|0
1633479300000|2021-10-06 00:15:00|222.21|219.81|221.15|218.75|222.39|219.99|220.97|218.57|0
1633479600000|2021-10-06 00:20:00|221.33|218.93|217.27|214.87|221.68|219.28|217.27|214.87|0
1633479900000|2021-10-06 00:25:00|217.44|215.04|217.27|214.87|218.32|215.92|217.01|214.61|0
1633480200000|2021-10-06 00:30:00|217.44|215.04|217.09|214.69|217.79|215.39|216.04|213.64|0
1633480500000|2021-10-06 00:35:00|217.18|214.78|217.96|215.56|218.23|215.83|216.04|213.64|0
1633480800000|2021-10-06 00:40:00|218.14|215.74|217.88|215.48|218.67|216.27|217.08|214.68|0
1633481100000|2021-10-06 00:45:00|217.79|215.39|217.7|215.3|218.31|215.91|216.73|214.33|0
1633481400000|2021-10-06 00:50:00|217.78|215.38|217.96|215.56|218.66|216.26|217.61|215.21|0
1633481700000|2021-10-06 00:55:00|218.13|215.73|218.31|215.91|218.66|216.26|217.6|215.2|0
1633482000000|2021-10-06 01:00:00|218.22|215.82|222.72|220.32|224.33|221.93|217.6|215.2|0
1633482300000|2021-10-06 01:05:00|222.64|220.24|225.76|223.36|226.11|223.71|222.64|220.24|0
1633482600000|2021-10-06 01:10:00|225.58|223.18|226.11|223.71|226.47|224.07|225.4|223|0
1633482900000|2021-10-06 01:15:00|226.29|223.89|224.68|222.28|226.65|224.25|224.68|222.28|0
1633483200000|2021-10-06 01:20:00|224.86|222.46|224.85|222.45|225.39|222.99|223.96|221.56|0
1633483500000|2021-10-06 01:25:00|224.68|222.28|226.28|223.88|226.28|223.88|223.78|221.38|0
1633483800000|2021-10-06 01:30:00|226.46|224.06|227.72|225.32|227.81|225.41|225.57|223.17|0
1633484100000|2021-10-06 01:35:00|227.54|225.14|227.72|225.32|228.8|226.4|227|224.6|0
1633484400000|2021-10-06 01:40:00|227.9|225.5|230.96|228.56|231.33|228.93|227.9|225.5|0
1633484700000|2021-10-06 01:45:00|231.14|228.74|232.05|229.65|233.51|231.11|229.7|227.3|0
1633485000000|2021-10-06 01:50:00|232.23|229.83|236.24|233.84|237.35|234.95|231.69|229.29|0
1633485300000|2021-10-06 01:55:00|236.34|233.94|232.41|230.01|236.34|233.94|232.41|230.01|0
1633485600000|2021-10-06 02:00:00|232.59|230.19|232.77|230.37|233.78|231.38|232.23|229.83|0
1633485900000|2021-10-06 02:05:00|233.13|230.73|232.04|229.64|233.86|231.46|231.5|229.1|0
1633486200000|2021-10-06 02:10:00|232.4|230|232.76|230.36|233.31|230.91|231.68|229.28|0
1633486500000|2021-10-06 02:15:00|232.5|230.1|232.4|230|233.49|231.09|232.4|230|0
1633486800000|2021-10-06 02:20:00|232.76|230.36|230.4|228|233.67|231.27|230.4|228|0
1633487100000|2021-10-06 02:25:00|230.31|227.91|231.3|228.9|231.67|229.27|230.31|227.91|0
1633487400000|2021-10-06 02:30:00|231.49|229.09|231.85|229.45|232.39|229.99|230.94|228.54|0
1633487700000|2021-10-06 02:35:00|231.67|229.27|232.03|229.63|232.21|229.81|230.76|228.36|0
1633488000000|2021-10-06 02:40:00|231.84|229.44|232.57|230.17|232.57|230.17|231.48|229.08|0
1633488300000|2021-10-06 02:45:00|232.66|230.26|234.57|232.17|236.95|234.55|232.57|230.17|0
1633488600000|2021-10-06 02:50:00|234.21|231.81|236.77|234.37|237.87|235.47|234.02|231.62|0
1633488900000|2021-10-06 02:55:00|236.95|234.55|236.02|233.62|236.95|234.55|234.57|232.17|0
1633489200000|2021-10-06 03:00:00|236.2|233.8|238.03|235.63|238.03|235.63|235.84|233.44|0
1633489500000|2021-10-06 03:05:00|237.66|235.26|236.38|233.98|237.84|235.44|235.29|232.89|0
1633489800000|2021-10-06 03:10:00|236.56|234.16|236.56|234.16|237.29|234.89|236.2|233.8|0
1633490100000|2021-10-06 03:15:00|236.93|234.53|236.56|234.16|237.84|235.44|235.83|233.43|0
1633490400000|2021-10-06 03:20:00|236.38|233.98|233.83|231.43|237.11|234.71|233.83|231.43|0
1633490700000|2021-10-06 03:25:00|233.47|231.07|233.83|231.43|234.74|232.34|233.11|230.71|0
1633491000000|2021-10-06 03:30:00|233.92|231.52|234.19|231.79|234.73|232.33|232.38|229.98|0
1633491300000|2021-10-06 03:35:00|234.37|231.97|233.64|231.24|235.28|232.88|233.28|230.88|0
1633491600000|2021-10-06 03:40:00|233.82|231.42|233.64|231.24|234.73|232.33|233.28|230.88|0
1633491900000|2021-10-06 03:45:00|233.46|231.06|233.46|231.06|233.82|231.42|232.55|230.15|0
1633492200000|2021-10-06 03:50:00|233.28|230.88|231.29|228.89|233.82|231.42|231.29|228.89|0
1633492500000|2021-10-06 03:55:00|231.2|228.8|232.01|229.61|232.19|229.79|230.93|228.53|0
1633492800000|2021-10-06 04:00:00|231.83|229.43|231.83|229.43|232.46|230.06|231.11|228.71|0
1633493100000|2021-10-06 04:05:00|231.64|229.24|232|229.6|232.37|229.97|231.28|228.88|0
1633493400000|2021-10-06 04:10:00|232.18|229.78|232.72|230.32|233.63|231.23|231.82|229.42|0
1633493700000|2021-10-06 04:15:00|232.54|230.14|232|229.6|232.9|230.5|231.46|229.06|0
1633494000000|2021-10-06 04:20:00|231.91|229.51|233.08|230.68|233.26|230.86|231.91|229.51|0
1633494300000|2021-10-06 04:25:00|232.99|230.59|234.89|232.49|235.07|232.67|232.54|230.14|0
1633494600000|2021-10-06 04:30:00|235.07|232.67|234.71|232.31|235.98|233.58|234.52|232.12|0
1633494900000|2021-10-06 04:35:00|234.52|232.12|236.16|233.76|236.16|233.76|234.34|231.94|0
1633495200000|2021-10-06 04:40:00|236.34|233.94|237.89|235.49|239.08|236.68|235.98|233.58|0
1633495500000|2021-10-06 04:45:00|237.7|235.3|236.25|233.85|238.07|235.67|236.16|233.76|0
1633495800000|2021-10-06 04:50:00|236.16|233.76|235.34|232.94|236.16|233.76|234.61|232.21|0
1633496100000|2021-10-06 04:55:00|235.52|233.12|234.61|232.21|236.06|233.66|234.43|232.03|0
1633496400000|2021-10-06 05:00:00|234.79|232.39|235.51|233.11|236.97|234.57|234.25|231.85|0
1633496700000|2021-10-06 05:05:00|235.33|232.93|232.98|230.58|235.69|233.29|232.98|230.58|0
1633497000000|2021-10-06 05:10:00|233.16|230.76|230.28|227.88|233.34|230.94|230.11|227.71|0
1633497300000|2021-10-06 05:15:00|230.46|228.06|232.26|229.86|234.78|232.38|230.38|227.98|0
1633497600000|2021-10-06 05:20:00|232.08|229.68|233.7|231.3|233.7|231.3|230.64|228.24|0
1633497900000|2021-10-06 05:25:00|233.34|230.94|232.25|229.85|233.7|231.3|231.89|229.49|0
1633498200000|2021-10-06 05:30:00|232.07|229.67|234.33|231.93|234.6|232.2|232.07|229.67|0
1633498500000|2021-10-06 05:35:00|234.23|231.83|233.51|231.11|235.86|233.46|233.42|231.02|0
1633498800000|2021-10-06 05:40:00|233.42|231.02|234.41|232.01|234.59|232.19|233.15|230.75|0
1633499100000|2021-10-06 05:45:00|234.59|232.19|233.96|231.56|234.95|232.55|233.42|231.02|0
1633499400000|2021-10-06 05:50:00|233.87|231.47|233.96|231.56|234.95|232.55|233.32|230.92|0
1633499700000|2021-10-06 05:55:00|234.04|231.64|234.68|232.28|236.03|233.63|233.86|231.46|0
1633500000000|2021-10-06 06:00:00|234.4|232|236.39|233.99|238.4|236|233.86|231.46|0
1633500300000|2021-10-06 06:05:00|237.03|234.63|237.66|235.26|239.12|236.72|237.03|234.63|0
1633500600000|2021-10-06 06:10:00|237.76|235.36|237.84|235.44|239.31|236.91|237.12|234.72|0
1633500900000|2021-10-06 06:15:00|238.03|235.63|235.48|233.08|238.03|235.63|235.48|233.08|0
1633501200000|2021-10-06 06:20:00|235.84|233.44|234.57|232.17|235.84|233.44|232.95|230.55|0
1633501500000|2021-10-06 06:25:00|234.67|232.27|236.38|233.98|236.38|233.98|234.57|232.17|0
1633501800000|2021-10-06 06:30:00|236.56|234.16|235.65|233.25|237.02|234.62|235.39|232.99|0
1633502100000|2021-10-06 06:35:00|235.47|233.07|235.83|233.43|236.29|233.89|234.2|231.8|0
1633502400000|2021-10-06 06:40:00|236.01|233.61|236.56|234.16|237.47|235.07|235.65|233.25|0
1633502700000|2021-10-06 06:45:00|236.37|233.97|235.1|232.7|237.28|234.88|235.1|232.7|0
1633503000000|2021-10-06 06:50:00|235.28|232.88|232.21|229.81|235.28|232.88|231.67|229.27|0
1633503300000|2021-10-06 06:55:00|231.49|229.09|232.75|230.35|233.93|231.53|231.31|228.91|0
1633503600000|2021-10-06 07:00:00|233.47|231.07|239.4|237|239.4|237|230.38|227.98|0
1633503900000|2021-10-06 07:05:00|239.75|237.75|244.5|242.5|244.68|242.68|239.75|237.75|0
1633504200000|2021-10-06 07:10:00|244.87|242.87|244.68|242.68|244.87|242.87|243.39|241.39|0
1633504500000|2021-10-06 07:15:00|244.86|242.86|243.02|241.02|244.86|242.86|242.47|240.47|0
1633504800000|2021-10-06 07:20:00|243.2|241.2|245.23|243.23|245.97|243.97|243.2|241.2|0
1633505100000|2021-10-06 07:25:00|245.51|243.51|243.75|241.75|247.45|245.45|241.55|239.55|0
1633505400000|2021-10-06 07:30:00|243.94|241.94|248|246|248.37|246.37|243.75|241.75|0
1633505700000|2021-10-06 07:35:00|248.18|246.18|250.93|248.93|254.2|252.2|247.77|245.77|0
1633506000000|2021-10-06 07:40:00|251.48|249.48|249.44|247.44|252.04|250.04|249.26|247.26|0
1633506300000|2021-10-06 07:45:00|249.54|247.54|251.66|249.66|254.08|252.08|249.54|247.54|0
1633506600000|2021-10-06 07:50:00|252.03|250.03|249.07|247.07|252.59|250.59|248.88|246.88|0
1633506900000|2021-10-06 07:55:00|248.88|246.88|252.03|250.03|252.03|250.03|248.51|246.51|0
1633507200000|2021-10-06 08:00:00|252.22|250.22|254.08|252.08|254.26|252.26|251.66|249.66|0
1633507500000|2021-10-06 08:05:00|253.89|251.89|256.13|254.13|256.69|254.69|253.33|251.33|0
1633507800000|2021-10-06 08:10:00|256.69|254.69|251.65|249.65|257.07|255.07|251.47|249.47|0
1633508100000|2021-10-06 08:15:00|251.84|249.84|254.07|252.07|254.44|252.44|251.65|249.65|0
1633508400000|2021-10-06 08:20:00|253.7|251.7|251.83|249.83|254.82|252.82|251.09|249.09|0
1633508700000|2021-10-06 08:25:00|251.65|249.65|250.16|248.16|253.32|251.32|250.16|248.16|0
1633509000000|2021-10-06 08:30:00|250.35|248.35|249.3|247.3|250.9|248.9|248.37|246.37|0
1633509300000|2021-10-06 08:35:00|249.11|247.11|250.79|248.79|251.53|249.53|248|246|0
1633509600000|2021-10-06 08:40:00|250.6|248.6|249.85|247.85|251.44|249.44|248.55|246.55|0
1633509900000|2021-10-06 08:45:00|250.04|248.04|254.71|252.71|255.28|253.28|250.04|248.04|0
1633510200000|2021-10-06 08:50:00|254.53|252.53|255.65|253.65|255.84|253.84|252.93|250.93|0
1633510500000|2021-10-06 08:55:00|255.46|253.46|254.9|252.9|255.46|253.46|253.77|251.77|0
1633510800000|2021-10-06 09:00:00|255.46|253.46|256.59|254.59|257.54|255.54|255|253|0
1633511100000|2021-10-06 09:05:00|257.16|255.16|257.76|255.76|259.6|257.6|256.41|254.41|0
1633511400000|2021-10-06 09:10:00|257.57|255.57|259.63|257.63|260.2|258.2|257.57|255.57|0
1633511700000|2021-10-06 09:15:00|259.44|257.44|259.63|257.63|260.38|258.38|258.88|256.88|0
1633512000000|2021-10-06 09:20:00|259.82|257.82|262.46|260.46|263.22|261.22|259.82|257.82|0
1633512300000|2021-10-06 09:25:00|262.27|260.27|263.88|261.88|264.35|262.35|262.27|260.27|0
1633512600000|2021-10-06 09:30:00|264.16|262.16|261.51|259.51|265.11|263.11|261.13|259.13|0
1633512900000|2021-10-06 09:35:00|261.7|259.7|265.3|263.3|266.06|264.06|261.51|259.51|0
1633513200000|2021-10-06 09:40:00|265.49|263.49|265.68|263.68|266.63|264.63|263.21|261.21|0
1633513500000|2021-10-06 09:45:00|265.78|263.78|261.88|259.88|266.06|264.06|261.31|259.31|0
1633513800000|2021-10-06 09:50:00|261.69|259.69|261.12|259.12|262.26|260.26|259.8|257.8|0
1633514100000|2021-10-06 09:55:00|260.93|258.93|261.31|259.31|263.39|261.39|260.93|258.93|0
1633514400000|2021-10-06 10:00:00|261.5|259.5|262.82|260.82|263.58|261.58|261.31|259.31|0
1633514700000|2021-10-06 10:05:00|262.44|260.44|261.3|259.3|264.15|262.15|261.12|259.12|0
1633515000000|2021-10-06 10:10:00|261.49|259.49|261.11|259.11|261.87|259.87|259.61|257.61|0
1633515300000|2021-10-06 10:15:00|261.3|259.3|258.47|256.47|261.68|259.68|258.1|256.1|0
1633515600000|2021-10-06 10:20:00|258.66|256.66|260.54|258.54|262.24|260.24|258.47|256.47|0
1633515900000|2021-10-06 10:25:00|260.73|258.73|259.03|257.03|260.73|258.73|259.03|257.03|0
1633516200000|2021-10-06 10:30:00|259.22|257.22|261.48|259.48|262.24|260.24|259.13|257.13|0
1633516500000|2021-10-06 10:35:00|261.67|259.67|260.16|258.16|262.24|260.24|260.16|258.16|0
1633516800000|2021-10-06 10:40:00|259.78|257.78|261.29|259.29|261.48|259.48|259.4|257.4|0
1633517100000|2021-10-06 10:45:00|261.39|259.39|262.23|260.23|263.37|261.37|261.39|259.39|0
1633517400000|2021-10-06 10:50:00|262.04|260.04|262.23|260.23|263.75|261.75|262.04|260.04|0
1633517700000|2021-10-06 10:55:00|262.42|260.42|260.53|258.53|263.93|261.93|260.34|258.34|0
1633518000000|2021-10-06 11:00:00|260.34|258.34|260.15|258.15|261.28|259.28|259.4|257.4|0
1633518300000|2021-10-06 11:05:00|260.34|258.34|260.33|258.33|260.9|258.9|259.21|257.21|0
1633518600000|2021-10-06 11:10:00|260.15|258.15|257.32|255.32|260.15|258.15|257.32|255.32|0
1633518900000|2021-10-06 11:15:00|257.7|255.7|256.6|254.6|258.07|256.07|256.23|254.23|0
1633519200000|2021-10-06 11:20:00|256.89|254.89|257.35|255.35|257.36|255.36|256.6|254.6|0
1633519500000|2021-10-06 11:25:00|257.54|255.54|255.23|253.23|257.54|255.54|254.48|252.48|0
1633519800000|2021-10-06 11:30:00|255.14|253.14|257.31|255.31|257.69|255.69|253.91|251.91|0
1633520100000|2021-10-06 11:35:00|256.93|254.93|255.98|253.98|257.5|255.5|255.04|253.04|0
1633520400000|2021-10-06 11:40:00|256.17|254.17|258.06|256.06|258.06|256.06|255.79|253.79|0
1633520700000|2021-10-06 11:45:00|257.49|255.49|257.49|255.49|259.2|257.2|257.3|255.3|0
1633521000000|2021-10-06 11:50:00|257.3|255.3|255.6|253.6|258.25|256.25|255.41|253.41|0
1633521300000|2021-10-06 11:55:00|255.41|253.41|252.58|250.58|255.79|253.79|251.83|249.83|0
1633521600000|2021-10-06 12:00:00|252.96|250.96|252.02|250.02|253.9|251.9|252.02|250.02|0
1633521900000|2021-10-06 12:05:00|252.21|250.21|252.58|250.58|252.96|250.96|251.45|249.45|0
1633522200000|2021-10-06 12:10:00|252.39|250.39|249.77|247.77|252.39|250.39|249.4|247.4|0
1633522500000|2021-10-06 12:15:00|249.96|247.96|254.64|252.64|254.64|252.64|249.31|247.31|0
1633522800000|2021-10-06 12:20:00|254.83|252.83|250.14|248.14|254.83|252.83|249.76|247.76|0
1633523100000|2021-10-06 12:25:00|250.32|248.32|246.23|244.23|250.51|248.51|245.67|243.67|0
1633523400000|2021-10-06 12:30:00|246.41|244.41|246.41|244.41|246.97|244.97|245.67|243.67|0
1633523700000|2021-10-06 12:35:00|246.23|244.23|247.52|245.52|249.57|247.57|245.67|243.67|0
1633524000000|2021-10-06 12:40:00|247.34|245.34|245.3|243.3|248.08|246.08|244.37|242.37|0
1633524300000|2021-10-06 12:45:00|245.48|243.48|246.4|244.4|247.15|245.15|244.37|242.37|0
1633524600000|2021-10-06 12:50:00|246.22|244.22|250.31|248.31|250.5|248.5|246.22|244.22|0
1633524900000|2021-10-06 12:55:00|250.12|248.12|249.14|247.14|250.87|248.87|248.02|246.02|0
1633525200000|2021-10-06 13:00:00|249.33|247.33|247.46|245.46|249.71|247.71|247.09|245.09|0
1633525500000|2021-10-06 13:05:00|247.65|245.65|248.02|246.02|249.7|247.7|246.71|244.71|0
1633525800000|2021-10-06 13:10:00|247.83|245.83|243.55|241.55|247.83|245.83|243|241|0
1633526100000|2021-10-06 13:15:00|243.74|241.74|243.55|241.55|243.92|241.92|242.17|240.17|0
1633526400000|2021-10-06 13:20:00|243.36|241.36|245.4|243.4|245.77|243.77|242.99|240.99|0
1633526700000|2021-10-06 13:25:00|245.22|243.22|245.96|243.96|246.89|244.89|243.73|241.73|0
1633527000000|2021-10-06 13:30:00|246.33|244.33|235.27|233.27|248.38|246.38|234.72|232.72|0
1633527300000|2021-10-06 13:35:00|235.04|233.04|233.11|231.11|235.04|233.04|229.83|227.83|0
1633527600000|2021-10-06 13:40:00|232.56|230.56|230.19|228.19|234.94|232.94|229.82|227.82|0
1633527900000|2021-10-06 13:45:00|231.1|229.1|238.44|236.44|238.44|236.44|230|228|0
1633528200000|2021-10-06 13:50:00|238.26|236.26|244.64|242.64|246.14|244.14|238.07|236.07|0
1633528500000|2021-10-06 13:55:00|245.01|243.01|249.6|247.6|250.35|248.35|244.82|242.82|0
1633528800000|2021-10-06 14:00:00|250.91|248.91|257.05|255.05|259.14|257.14|250.72|248.72|0
1633529100000|2021-10-06 14:05:00|257.34|255.34|254.53|252.53|262.36|260.36|252.84|250.84|0
1633529400000|2021-10-06 14:10:00|254.34|252.34|247.27|245.27|258.29|256.29|246.34|244.34|0
1633529700000|2021-10-06 14:15:00|246.53|244.53|253.77|251.77|255.65|253.65|246.53|244.53|0
1633530000000|2021-10-06 14:20:00|253.96|251.96|233.23|231.23|253.96|251.96|233.23|231.23|0
1633530300000|2021-10-06 14:25:00|233.77|231.77|236.33|234.33|236.88|234.88|232.5|230.5|0
1633530600000|2021-10-06 14:30:00|236.15|234.15|235.05|233.05|236.51|234.51|229.6|227.6|0
1633530900000|2021-10-06 14:35:00|234.5|232.5|233.22|231.22|239.26|237.26|233.22|231.22|0
1633531200000|2021-10-06 14:40:00|232.86|230.86|238.89|236.89|239.08|237.08|232.86|230.86|0
1633531500000|2021-10-06 14:45:00|238.71|236.71|235.77|233.77|242.4|240.4|235.77|233.77|0
1633531800000|2021-10-06 14:50:00|234.67|232.67|233.03|231.03|238.15|236.15|233.03|231.03|0
1633532100000|2021-10-06 14:55:00|232.85|230.85|233.76|231.76|237.05|235.05|232.85|230.85|0
1633532400000|2021-10-06 15:00:00|233.21|231.21|232.12|230.12|236.5|234.5|230.13|228.13|0
1633532700000|2021-10-06 15:05:00|232.66|230.66|234.48|232.48|237.05|235.05|231.94|229.94|0
1633533000000|2021-10-06 15:10:00|233.75|231.75|234.66|232.66|238.88|236.88|233.75|231.75|0
1633533300000|2021-10-06 15:15:00|235.39|233.39|237.22|235.22|238.14|236.14|234.48|232.48|0
1633533600000|2021-10-06 15:20:00|236.67|234.67|243.87|241.87|244.06|242.06|236.67|234.67|0
1633533900000|2021-10-06 15:25:00|244.06|242.06|243.87|241.87|244.43|242.43|241.09|239.09|0
1633534200000|2021-10-06 15:30:00|243.5|241.5|245.17|243.17|247.23|245.23|240.35|238.35|0
1633534500000|2021-10-06 15:35:00|244.8|242.8|242.01|240.01|246.67|244.67|242.01|240.01|0
1633534800000|2021-10-06 15:40:00|241.45|239.45|243.12|241.12|245.36|243.36|240.53|238.53|0
1633535100000|2021-10-06 15:45:00|242.56|240.56|241.45|239.45|243.86|241.86|239.97|237.97|0
1633535400000|2021-10-06 15:50:00|241.63|239.63|235.56|233.56|241.63|239.63|235.19|233.19|0
1633535700000|2021-10-06 15:55:00|235.92|233.92|232.46|230.46|236.11|234.11|231.55|229.55|0
1633536000000|2021-10-06 16:00:00|232.64|230.64|237.02|235.02|237.39|235.39|231.91|229.91|0
1633536300000|2021-10-06 16:05:00|237.2|235.2|242.74|240.74|244.04|242.04|236.65|234.65|0
1633536600000|2021-10-06 16:10:00|242.55|240.55|244.04|242.04|244.22|242.22|242.37|240.37|0
1633536900000|2021-10-06 16:15:00|243.85|241.85|241.25|239.25|245.34|243.34|240.51|238.51|0
1633537200000|2021-10-06 16:20:00|241.44|239.44|242.17|240.17|244.03|242.03|240.88|238.88|0
1633537500000|2021-10-06 16:25:00|242.36|240.36|243.47|241.47|246.65|244.65|238.85|236.85|0
1633537800000|2021-10-06 16:30:00|243.66|241.66|242.17|240.17|244.78|242.78|242.17|240.17|0
1633538100000|2021-10-06 16:35:00|241.43|239.43|241.8|239.8|244.96|242.96|241.43|239.43|0
1633538400000|2021-10-06 16:40:00|241.61|239.61|237.37|235.37|241.98|239.98|237.37|235.37|0
1633538700000|2021-10-06 16:45:00|237.55|235.55|240.13|238.13|241.79|239.79|236.45|234.45|0
1633539000000|2021-10-06 16:50:00|239.94|237.94|239.94|237.94|241.05|239.05|238.28|236.28|0
1633539300000|2021-10-06 16:55:00|240.31|238.31|240.31|238.31|240.68|238.68|236.45|234.45|0
1633539600000|2021-10-06 17:00:00|239.94|237.94|241.42|239.42|242.9|240.9|238.1|236.1|0
1633539900000|2021-10-06 17:05:00|242.16|240.16|242.9|240.9|246.07|244.07|241.6|239.6|0
1633540200000|2021-10-06 17:10:00|243.08|241.08|239.93|237.93|245.5|243.5|239.75|237.75|0
1633540500000|2021-10-06 17:15:00|240.12|238.12|238.95|236.95|240.49|238.49|238.95|236.95|0
1633540800000|2021-10-06 17:20:00|239.14|237.14|236.2|234.2|240.42|238.42|234.92|232.92|0
1633541100000|2021-10-06 17:25:00|236.02|234.02|231.29|229.29|236.75|234.75|231.29|229.29|0
1633541400000|2021-10-06 17:30:00|231.1|229.1|225.53|223.53|231.83|229.83|225.53|223.53|0
1633541700000|2021-10-06 17:35:00|225.71|223.71|219.86|217.86|227.46|225.46|219.5|217.5|0
1633542000000|2021-10-06 17:40:00|220.21|218.21|221.27|219.27|222.34|220.34|220.21|218.21|0
1633542300000|2021-10-06 17:45:00|221.1|219.1|220.03|218.03|221.45|219.45|218.97|216.97|0
1633542600000|2021-10-06 17:50:00|220.21|218.21|226.1|224.1|226.28|224.28|220.21|218.21|0
1633542900000|2021-10-06 17:55:00|225.92|223.92|221.09|219.09|225.92|223.92|221.09|219.09|0
1633543200000|2021-10-06 18:00:00|220.56|218.56|218.61|216.61|224.82|222.82|216.71|214.71|0
1633543500000|2021-10-06 18:05:00|218.96|216.96|216.67|214.67|221.26|219.26|216.67|214.67|0
1633543800000|2021-10-06 18:10:00|216.85|214.85|212.71|210.71|217.2|215.2|210.7|208.7|0
1633544100000|2021-10-06 18:15:00|212.88|210.88|210.8|208.8|213.92|211.92|210.8|208.8|0
1633544400000|2021-10-06 18:20:00|210.63|208.63|214.61|212.61|214.96|212.96|210.46|208.46|0
1633544700000|2021-10-06 18:25:00|214.43|212.43|211.92|209.92|214.43|212.43|211.83|209.83|0
1633545000000|2021-10-06 18:30:00|212.18|210.18|212.87|210.87|213.91|211.91|211.83|209.83|0
1633545300000|2021-10-06 18:35:00|212.52|210.52|211.66|209.66|213.91|211.91|210.97|208.97|0
1633545600000|2021-10-06 18:40:00|211.14|209.14|209.68|207.68|211.14|209.14|208.56|206.56|0
1633545900000|2021-10-06 18:45:00|209.76|207.76|211.82|209.82|211.82|209.82|208.22|206.22|0
1633546200000|2021-10-06 18:50:00|211.65|209.65|212.51|210.51|214.77|212.77|210.62|208.62|0
1633546500000|2021-10-06 18:55:00|212.86|210.86|215.81|213.81|215.81|213.81|211.48|209.48|0
1633546800000|2021-10-06 19:00:00|216.33|214.33|217.03|215.03|217.21|215.21|214.59|212.59|0
1633547100000|2021-10-06 19:05:00|217.38|215.38|215.98|213.98|217.38|215.38|213.89|211.89|0
1633547400000|2021-10-06 19:10:00|216.15|214.15|214.93|212.93|217.55|215.55|212.33|210.33|0
1633547700000|2021-10-06 19:15:00|215.11|213.11|214.06|212.06|215.11|213.11|212.33|210.33|0
1633548000000|2021-10-06 19:20:00|214.41|212.41|213.71|211.71|216.5|214.5|213.54|211.54|0
1633548300000|2021-10-06 19:25:00|213.54|211.54|212.32|210.32|214.41|212.41|212.15|210.15|0
1633548600000|2021-10-06 19:30:00|212.15|210.15|214.57|212.57|215.27|213.27|211.8|209.8|0
1633548900000|2021-10-06 19:35:00|214.4|212.4|215.97|213.97|218.24|216.24|213.88|211.88|0
1633549200000|2021-10-06 19:40:00|215.79|213.79|213.18|211.18|216.49|214.49|213.01|211.01|0
1633549500000|2021-10-06 19:45:00|213.53|211.53|210.76|208.76|214.92|212.92|209.56|207.56|0
1633549800000|2021-10-06 19:50:00|209.21|207.21|208.18|206.18|210.59|208.59|206.99|204.99|0
1633550100000|2021-10-06 19:55:00|208.35|206.35|205.96|203.96|208.35|206.35|204.1|202.1|0
1633550400000|2021-10-06 20:00:00|205.28|203.28|207.37|205.37|209.09|207.09|205.28|203.28|0
1633550700000|2021-10-06 20:05:00|207.2|205.2|204.82|202.82|207.2|205.2|204.48|202.48|0
1633551000000|2021-10-06 20:10:00|204.99|202.99|204.65|202.65|205.33|203.33|204.65|202.65|0
1633551300000|2021-10-06 20:15:00|204.84|202.44|205.01|202.61|205.01|202.61|203.66|201.26|0
1633551600000|2021-10-06 20:20:00|204.84|202.44|204.84|202.44|205.01|202.61|204.5|202.1|0
1633551900000|2021-10-06 20:25:00|205.01|202.61|204.33|201.93|205.01|202.61|204.33|201.93|0
1633552200000|2021-10-06 20:30:00|204.16|201.76|203.65|201.25|204.33|201.93|203.65|201.25|0
1633552500000|2021-10-06 20:35:00|203.82|201.42|203.14|200.74|204.16|201.76|203.14|200.74|0
1633552800000|2021-10-06 20:40:00|203.31|200.91|203.81|201.41|203.98|201.58|203.14|200.74|0
1633553100000|2021-10-06 20:45:00|203.98|201.58|205|202.6|205|202.6|203.65|201.25|0
1633553400000|2021-10-06 20:50:00|204.83|202.43|204.32|201.92|204.83|202.43|204.15|201.75|0
1633553700000|2021-10-06 20:55:00|204.49|202.09|204.4|202|204.99|202.59|204.32|201.92|0
1633554000000|2021-10-06 21:00:00|204.54|202.14|204.69|202.29|205.39|202.99|204.54|202.14|0
1633554300000|2021-10-06 21:05:00|204.71|202.31|205.03|202.63|205.16|202.76|204.71|202.31|0
1633554600000|2021-10-06 21:10:00|204.99|202.59|205.03|202.63|205.08|202.68|204.86|202.46|0
1633554900000|2021-10-06 21:15:00|205.06|202.66|205.21|202.81|205.23|202.83|204.96|202.56|0
1633555200000|2021-10-06 21:20:00|205.13|202.73|205.08|202.68|205.21|202.81|204.96|202.56|0
1633555500000|2021-10-06 21:25:00|205.13|202.73|205.15|202.75|205.15|202.75|204.98|202.58|0
1633555800000|2021-10-06 21:30:00|205.13|202.73|205.18|202.78|205.18|202.78|205.12|202.72|0
1633556100000|2021-10-06 21:35:00|205.15|202.75|204.95|202.55|205.15|202.75|204.73|202.33|0
1633556400000|2021-10-06 21:40:00|204.92|202.52|204.8|202.4|204.97|202.57|204.77|202.37|0
1633556700000|2021-10-06 21:45:00|204.77|202.37|204.5|202.1|204.8|202.4|204.43|202.03|0
1633557000000|2021-10-06 21:50:00|204.53|202.13|204.47|202.07|204.53|202.13|204.42|202.02|0
1633557300000|2021-10-06 21:55:00|204.38|201.98|204.2|201.8|204.47|202.07|204.13|201.73|0
1633557600000|2021-10-06 22:00:00|204.37|201.97|202.93|200.53|204.37|201.97|202.26|199.86|0
1633557900000|2021-10-06 22:05:00|202.76|200.36|203.1|200.7|203.43|201.03|202.76|200.36|0
1633558200000|2021-10-06 22:10:00|203.02|200.62|203.43|201.03|203.43|201.03|202.76|200.36|0
1633558500000|2021-10-06 22:15:00|203.26|200.86|200.07|197.67|203.26|200.86|199.9|197.5|0
1633558800000|2021-10-06 22:20:00|199.9|197.5|201.07|198.67|201.07|198.67|199.49|197.09|0
1633559100000|2021-10-06 22:25:00|200.9|198.5|200.57|198.17|201.07|198.67|200.06|197.66|0
1633559400000|2021-10-06 22:30:00|200.4|198|199.06|196.66|200.73|198.33|198.73|196.33|0
1633559700000|2021-10-06 22:35:00|199.15|196.75|198.56|196.16|199.15|196.75|198.39|195.99|0
1633560000000|2021-10-06 22:40:00|198.72|196.32|199.05|196.65|199.22|196.82|198.55|196.15|0
1633560300000|2021-10-06 22:45:00|198.89|196.49|199.05|196.65|199.39|196.99|198.72|196.32|0
1633560600000|2021-10-06 22:50:00|198.88|196.48|197.38|194.98|199.05|196.65|197.38|194.98|0
1633560900000|2021-10-06 22:55:00|197.55|195.15|197.55|195.15|198.21|195.81|197.38|194.98|0
1633561200000|2021-10-06 23:00:00|196.88|194.48|194.9|192.5|196.88|194.48|194.73|192.33|0
1633561500000|2021-10-06 23:05:00|194.98|192.58|194.89|192.49|195.23|192.83|193.74|191.34|0
1633561800000|2021-10-06 23:10:00|195.06|192.66|196.21|193.81|196.88|194.48|195.06|192.66|0
1633562100000|2021-10-06 23:15:00|196.13|193.73|197.54|195.14|197.7|195.3|196.13|193.73|0
1633562400000|2021-10-06 23:20:00|197.7|195.3|196.87|194.47|197.7|195.3|196.87|194.47|0
1633562700000|2021-10-06 23:25:00|196.79|194.39|197.2|194.8|197.53|195.13|196.7|194.3|0
1633563000000|2021-10-06 23:30:00|197.37|194.97|198.53|196.13|199.36|196.96|197.03|194.63|0
1633563300000|2021-10-06 23:35:00|198.36|195.96|199.36|196.96|199.36|196.96|197.86|195.46|0
1633563600000|2021-10-06 23:40:00|199.19|196.79|198.86|196.46|199.86|197.46|198.61|196.21|0
1633563900000|2021-10-06 23:45:00|199.02|196.62|198.02|195.62|199.02|196.62|197.02|194.62|0
1633564200000|2021-10-06 23:50:00|198.19|195.79|197.85|195.45|199.19|196.79|197.85|195.45|0
1633564500000|2021-10-06 23:55:00|197.69|195.29|197.52|195.12|198.85|196.45|197.52|195.12|0
1633564800000|2021-10-07 00:00:00|197.6|195.2|198.01|195.61|198.35|195.95|195.53|193.13|0
1633565100000|2021-10-07 00:05:00|197.85|195.45|198.51|196.11|199.18|196.78|196.68|194.28|0
1633565400000|2021-10-07 00:10:00|198.34|195.94|198.17|195.77|199.01|196.61|197.68|195.28|0
1633565700000|2021-10-07 00:15:00|198.34|195.94|197.59|195.19|198.84|196.44|197.18|194.78|0
1633566000000|2021-10-07 00:20:00|197.84|195.44|198.26|195.86|199.34|196.94|197.51|195.11|0
1633566300000|2021-10-07 00:25:00|198.17|195.77|196.84|194.44|198.25|195.85|196.51|194.11|0
1633566600000|2021-10-07 00:30:00|197.17|194.77|195.51|193.11|197.17|194.77|194.69|192.29|0
1633566900000|2021-10-07 00:35:00|195.43|193.03|194.03|191.63|195.43|193.03|192.88|190.48|0
1633567200000|2021-10-07 00:40:00|194.19|191.79|194.68|192.28|194.85|192.45|194.11|191.71|0
1633567500000|2021-10-07 00:45:00|194.52|192.12|193.86|191.46|194.52|192.12|193.36|190.96|0
1633567800000|2021-10-07 00:50:00|194.02|191.62|194.51|192.11|195.01|192.61|193.36|190.96|0
1633568100000|2021-10-07 00:55:00|194.35|191.95|195.66|193.26|195.66|193.26|194.35|191.95|0
1633568400000|2021-10-07 01:00:00|195.33|192.93|195.99|193.59|196.32|193.92|194.84|192.44|0
1633568700000|2021-10-07 01:05:00|196.16|193.76|196.74|194.34|196.82|194.42|195.49|193.09|0
1633569000000|2021-10-07 01:10:00|196.82|194.42|195.82|193.42|197.15|194.75|195.82|193.42|0
1633569300000|2021-10-07 01:15:00|195.66|193.26|195.16|192.76|195.99|193.59|194.83|192.43|0
1633569600000|2021-10-07 01:20:00|194.99|192.59|196.15|193.75|196.31|193.91|194.83|192.43|0
1633569900000|2021-10-07 01:25:00|196.31|193.91|195.15|192.75|196.81|194.41|194.99|192.59|0
1633570200000|2021-10-07 01:30:00|194.99|192.59|192.68|190.28|195.81|193.41|192.68|190.28|0
1633570500000|2021-10-07 01:35:00|192.03|189.63|191.05|188.65|192.19|189.79|190.56|188.16|0
1633570800000|2021-10-07 01:40:00|190.88|188.48|190.2|187.8|191.05|188.65|190.07|187.67|0
1633571100000|2021-10-07 01:45:00|190.28|187.88|190.3|187.9|191.01|188.61|189.48|187.08|0
1633571400000|2021-10-07 01:50:00|190.13|187.73|187.94|185.54|190.13|187.73|187.94|185.54|0
1633571700000|2021-10-07 01:55:00|187.78|185.38|189.25|186.85|189.25|186.85|187.13|184.73|0
1633572000000|2021-10-07 02:00:00|189.09|186.69|188.92|186.52|189.58|187.18|188.27|185.87|0
1633572300000|2021-10-07 02:05:00|189|186.6|188.26|185.86|189.25|186.85|188.26|185.86|0
1633572600000|2021-10-07 02:10:00|188.1|185.7|184.77|182.37|188.26|185.86|184.69|182.29|0
1633572900000|2021-10-07 02:15:00|184.85|182.45|186.79|184.39|186.79|184.39|184.53|182.13|0
1633573200000|2021-10-07 02:20:00|186.63|184.23|186.14|183.74|187.04|184.64|186.14|183.74|0
1633573500000|2021-10-07 02:25:00|186.3|183.9|186.38|183.98|186.79|184.39|185.98|183.58|0
1633573800000|2021-10-07 02:30:00|186.3|183.9|186.46|184.06|186.78|184.38|186.06|183.66|0
1633574100000|2021-10-07 02:35:00|186.38|183.98|186.29|183.89|186.62|184.22|186.13|183.73|0
1633574400000|2021-10-07 02:40:00|186.13|183.73|187.43|185.03|188.08|185.68|186.13|183.73|0
1633574700000|2021-10-07 02:45:00|187.27|184.87|187.43|185.03|187.43|185.03|186.94|184.54|0
1633575000000|2021-10-07 02:50:00|187.26|184.86|187.75|185.35|188.08|185.68|187.26|184.86|0
1633575300000|2021-10-07 02:55:00|187.59|185.19|186.93|184.53|187.59|185.19|186.77|184.37|0
1633575600000|2021-10-07 03:00:00|187.1|184.7|187.42|185.02|187.58|185.18|186.77|184.37|0
1633575900000|2021-10-07 03:05:00|187.58|185.18|188.23|185.83|188.4|186|187.26|184.86|0
1633576200000|2021-10-07 03:10:00|188.07|185.67|189.38|186.98|189.38|186.98|188.07|185.67|0
1633576500000|2021-10-07 03:15:00|189.54|187.14|189.54|187.14|189.54|187.14|188.88|186.48|0
1633576800000|2021-10-07 03:20:00|189.7|187.3|188.88|186.48|189.86|187.46|188.88|186.48|0
1633577100000|2021-10-07 03:25:00|188.8|186.4|189.04|186.64|189.37|186.97|188.71|186.31|0
1633577400000|2021-10-07 03:30:00|188.88|186.48|189.36|186.96|189.37|186.97|188.71|186.31|0
1633577700000|2021-10-07 03:35:00|189.45|187.05|188.71|186.31|190.02|187.62|188.54|186.14|0
1633578000000|2021-10-07 03:40:00|188.54|186.14|188.87|186.47|189.03|186.63|188.54|186.14|0
1633578300000|2021-10-07 03:45:00|188.7|186.3|188.62|186.22|189.2|186.8|188.54|186.14|0
1633578600000|2021-10-07 03:50:00|188.7|186.3|188.7|186.3|189.19|186.79|188.54|186.14|0
1633578900000|2021-10-07 03:55:00|188.62|186.22|188.53|186.13|189.03|186.63|188.37|185.97|0
1633579200000|2021-10-07 04:00:00|188.7|186.3|188.2|185.8|188.86|186.46|188.2|185.8|0
1633579500000|2021-10-07 04:05:00|188.37|185.97|188.12|185.72|188.53|186.13|188.04|185.64|0
1633579800000|2021-10-07 04:10:00|188.04|185.64|188.69|186.29|188.85|186.45|188.04|185.64|0
1633580100000|2021-10-07 04:15:00|188.53|186.13|187.87|185.47|188.61|186.21|187.87|185.47|0
1633580400000|2021-10-07 04:20:00|187.71|185.31|188.52|186.12|188.69|186.29|187.71|185.31|0
1633580700000|2021-10-07 04:25:00|188.68|186.28|188.85|186.45|188.85|186.45|188.19|185.79|0
1633581000000|2021-10-07 04:30:00|189.01|186.61|188.68|186.28|189.01|186.61|188.03|185.63|0
1633581300000|2021-10-07 04:35:00|188.84|186.44|188.35|185.95|189.33|186.93|188.35|185.95|0
1633581600000|2021-10-07 04:40:00|188.51|186.11|189.82|187.42|189.99|187.59|188.35|185.95|0
1633581900000|2021-10-07 04:45:00|189.66|187.26|191.13|188.73|191.96|189.56|189.58|187.18|0
1633582200000|2021-10-07 04:50:00|190.97|188.57|191.05|188.65|191.3|188.9|190.64|188.24|0
1633582500000|2021-10-07 04:55:00|191.13|188.73|190.96|188.56|191.29|188.89|190.8|188.4|0
1633582800000|2021-10-07 05:00:00|192.62|190.22|188.83|186.43|192.62|190.22|188.83|186.43|0
1633583100000|2021-10-07 05:05:00|188.75|186.35|190.3|187.9|190.47|188.07|188.5|186.1|0
1633583400000|2021-10-07 05:10:00|190.47|188.07|191.12|188.72|192.78|190.38|190.13|187.73|0
1633583700000|2021-10-07 05:15:00|191.04|188.64|190.95|188.55|191.12|188.72|190.3|187.9|0
1633584000000|2021-10-07 05:20:00|190.79|188.39|190.87|188.47|191.28|188.88|190.46|188.06|0
1633584300000|2021-10-07 05:25:00|190.95|188.55|189.47|187.07|191.45|189.05|189.47|187.07|0
1633584600000|2021-10-07 05:30:00|189.31|186.91|190.45|188.05|190.78|188.38|189.14|186.74|0
1633584900000|2021-10-07 05:35:00|190.62|188.22|190.45|188.05|190.62|188.22|189.47|187.07|0
1633585200000|2021-10-07 05:40:00|190.61|188.21|191.52|189.12|192.59|190.19|190.61|188.21|0
1633585500000|2021-10-07 05:45:00|191.44|189.04|190.94|188.54|191.93|189.53|190.78|188.38|0
1633585800000|2021-10-07 05:50:00|191.1|188.7|192.75|190.35|192.92|190.52|190.94|188.54|0
1633586100000|2021-10-07 05:55:00|192.92|190.52|190.77|188.37|192.92|190.52|190.44|188.04|0
1633586400000|2021-10-07 06:00:00|191.1|188.7|187.65|185.25|191.1|188.7|187.49|185.09|0
1633586700000|2021-10-07 06:05:00|187.49|185.09|186.02|183.62|187.98|185.58|184.57|182.17|0
1633587000000|2021-10-07 06:10:00|185.86|183.46|186.59|184.19|186.67|184.27|185.05|182.65|0
1633587300000|2021-10-07 06:15:00|186.51|184.11|185.21|182.81|186.83|184.43|185.21|182.81|0
1633587600000|2021-10-07 06:20:00|185.05|182.65|184.88|182.48|185.21|182.81|183.43|181.03|0
1633587900000|2021-10-07 06:25:00|184.72|182.32|184.4|182|185.21|182.81|184.4|182|0
1633588200000|2021-10-07 06:30:00|184.23|181.83|183.75|181.35|184.72|182.32|183.1|180.7|0
1633588500000|2021-10-07 06:35:00|183.91|181.51|184.31|181.91|184.71|182.31|183.26|180.86|0
1633588800000|2021-10-07 06:40:00|184.39|181.99|186.66|184.26|186.66|184.26|184.23|181.83|0
1633589100000|2021-10-07 06:45:00|186.82|184.42|188.45|186.05|188.45|186.05|185.84|183.44|0
1633589400000|2021-10-07 06:50:00|188.28|185.88|187.88|185.48|189.27|186.87|187.39|184.99|0
1633589700000|2021-10-07 06:55:00|187.71|185.31|186.32|183.92|188.53|186.13|186.32|183.92|0
1633590000000|2021-10-07 07:00:00|186.49|184.09|190.27|187.87|192.42|190.02|186.49|184.09|0
1633590300000|2021-10-07 07:05:00|189.75|187.75|190.56|188.56|190.88|188.88|189.35|187.35|0
1633590600000|2021-10-07 07:10:00|190.39|188.39|191.04|189.04|191.36|189.36|188.78|186.78|0
1633590900000|2021-10-07 07:15:00|190.88|188.88|194.13|192.13|194.13|192.13|189.91|187.91|0
1633591200000|2021-10-07 07:20:00|193.64|191.64|191.93|189.93|193.64|191.64|191.2|189.2|0
1633591500000|2021-10-07 07:25:00|192.01|190.01|191.03|189.03|192.82|190.82|191.03|189.03|0
1633591800000|2021-10-07 07:30:00|191.11|189.11|192.33|190.33|192.33|190.33|189.74|187.74|0
1633592100000|2021-10-07 07:35:00|192.16|190.16|190.86|188.86|192.16|190.16|190.54|188.54|0
1633592400000|2021-10-07 07:40:00|191.19|189.19|191.18|189.18|192|190|190.62|188.62|0
1633592700000|2021-10-07 07:45:00|191.02|189.02|190.53|188.53|191.83|189.83|190.53|188.53|0
1633593000000|2021-10-07 07:50:00|190.62|188.62|190.21|188.21|190.7|188.7|189.08|187.08|0
1633593300000|2021-10-07 07:55:00|190.05|188.05|188.92|186.92|190.37|188.37|188.59|186.59|0
1633593600000|2021-10-07 08:00:00|189.4|187.4|190.85|188.85|191.01|189.01|189.08|187.08|0
1633593900000|2021-10-07 08:05:00|190.69|188.69|189.88|187.88|190.85|188.85|188.75|186.75|0
1633594200000|2021-10-07 08:10:00|190.2|188.2|191.33|189.33|191.33|189.33|190.04|188.04|0
1633594500000|2021-10-07 08:15:00|191.49|189.49|192.14|190.14|192.79|190.79|191.01|189.01|0
1633594800000|2021-10-07 08:20:00|191.98|189.98|192.79|190.79|193.36|191.36|191.81|189.81|0
1633595100000|2021-10-07 08:25:00|192.87|190.87|191.32|189.32|192.95|190.95|191.16|189.16|0
1633595400000|2021-10-07 08:30:00|191.49|189.49|189.86|187.86|191.49|189.49|189.22|187.22|0
1633595700000|2021-10-07 08:35:00|189.7|187.7|189.06|187.06|189.7|187.7|188.09|186.09|0
1633596000000|2021-10-07 08:40:00|188.89|186.89|188.89|186.89|189.05|187.05|188.09|186.09|0
1633596300000|2021-10-07 08:45:00|189.05|187.05|187.6|185.6|189.21|187.21|186.96|184.96|0
1633596600000|2021-10-07 08:50:00|187.69|185.69|187.6|185.6|187.76|185.76|186.64|184.64|0
1633596900000|2021-10-07 08:55:00|187.44|185.44|188.72|186.72|189.37|187.37|187.12|185.12|0
1633597200000|2021-10-07 09:00:00|188.88|186.88|189.36|187.36|189.85|187.85|188.56|186.56|0
1633597500000|2021-10-07 09:05:00|189.2|187.2|188.96|186.96|189.53|187.53|188.72|186.72|0
1633597800000|2021-10-07 09:10:00|189.04|187.04|189.84|187.84|189.84|187.84|188.72|186.72|0
1633598100000|2021-10-07 09:15:00|189.68|187.68|190|188|190.16|188.16|189.36|187.36|0
1633598400000|2021-10-07 09:20:00|189.84|187.84|190.16|188.16|190.65|188.65|189.36|187.36|0
1633598700000|2021-10-07 09:25:00|190.32|188.32|190.48|188.48|190.81|188.81|190|188|0
1633599000000|2021-10-07 09:30:00|190.64|188.64|189.35|187.35|190.64|188.64|189.35|187.35|0
1633599300000|2021-10-07 09:35:00|189.51|187.51|189.83|187.83|189.91|187.91|188.54|186.54|0
1633599600000|2021-10-07 09:40:00|189.99|187.99|190.64|188.64|190.8|188.8|189.75|187.75|0
1633599900000|2021-10-07 09:45:00|190.56|188.56|189.18|187.18|190.56|188.56|189.18|187.18|0
1633600200000|2021-10-07 09:50:00|189.34|187.34|188.37|186.37|189.82|187.82|188.37|186.37|0
1633600500000|2021-10-07 09:55:00|188.53|186.53|187.89|185.89|188.53|186.53|187.89|185.89|0
1633600800000|2021-10-07 10:00:00|187.09|185.09|186.28|184.28|187.09|185.09|185.49|183.49|0
1633601100000|2021-10-07 10:05:00|186.44|184.44|186.12|184.12|186.44|184.44|185.96|183.96|0
1633601400000|2021-10-07 10:10:00|185.96|183.96|186.44|184.44|186.76|184.76|185.64|183.64|0
1633601700000|2021-10-07 10:15:00|186.36|184.36|186.92|184.92|187.08|185.08|186.36|184.36|0
1633602000000|2021-10-07 10:20:00|186.91|184.91|187.87|185.87|188.04|186.04|186.52|184.52|0
1633602300000|2021-10-07 10:25:00|187.71|185.71|188.35|186.35|188.35|186.35|187.39|185.39|0
1633602600000|2021-10-07 10:30:00|188.51|186.51|188.03|186.03|188.51|186.51|187.87|185.87|0
1633602900000|2021-10-07 10:35:00|187.87|185.87|187.06|185.06|187.87|185.87|186.9|184.9|0
1633603200000|2021-10-07 10:40:00|186.9|184.9|186.74|184.74|187.22|185.22|186.58|184.58|0
1633603500000|2021-10-07 10:45:00|186.58|184.58|185.94|183.94|186.9|184.9|185.94|183.94|0
1633603800000|2021-10-07 10:50:00|185.78|183.78|184.98|182.98|186.1|184.1|184.98|182.98|0
1633604100000|2021-10-07 10:55:00|184.82|182.82|182.76|180.76|184.98|182.98|182.6|180.6|0
1633604400000|2021-10-07 11:00:00|182.92|180.92|182.6|180.6|183.08|181.08|180.24|178.24|0
1633604700000|2021-10-07 11:05:00|182.44|180.44|181.34|179.34|182.44|180.44|181.02|179.02|0
1633605000000|2021-10-07 11:10:00|181.18|179.18|180.55|178.55|181.33|179.33|180|178|0
1633605300000|2021-10-07 11:15:00|180.7|178.7|179.29|177.29|180.7|178.7|178.83|176.83|0
1633605600000|2021-10-07 11:20:00|179.14|177.14|178.75|176.75|179.61|177.61|178.67|176.67|0
1633605900000|2021-10-07 11:25:00|178.82|176.82|179.93|177.93|181.56|179.56|178.35|176.35|0
1633606200000|2021-10-07 11:30:00|180.09|178.09|180.79|178.79|181.49|179.49|180.09|178.09|0
1633606500000|2021-10-07 11:35:00|180.87|178.87|179.77|177.77|180.87|178.87|179|177|0
1633606800000|2021-10-07 11:40:00|179.62|177.62|180.08|178.08|180.55|178.55|179.62|177.62|0
1633607100000|2021-10-07 11:45:00|180.24|178.24|179.92|177.92|180.24|178.24|179.3|177.3|0
1633607400000|2021-10-07 11:50:00|179.77|177.77|180.7|178.7|180.7|178.7|179.61|177.61|0
1633607700000|2021-10-07 11:55:00|180.54|178.54|180.85|178.85|181.48|179.48|180.54|178.54|0
1633608000000|2021-10-07 12:00:00|180.7|178.7|180.23|178.23|181.16|179.16|180.07|178.07|0
1633608300000|2021-10-07 12:05:00|180.07|178.07|181|179|181|179|179.91|177.91|0
1633608600000|2021-10-07 12:10:00|181.16|179.16|181.47|179.47|181.94|179.94|181|179|0
1633608900000|2021-10-07 12:15:00|181.63|179.63|181.62|179.62|181.78|179.78|181.15|179.15|0
1633609200000|2021-10-07 12:20:00|181.78|179.78|181.31|179.31|181.78|179.78|181.15|179.15|0
1633609500000|2021-10-07 12:25:00|181.15|179.15|181.15|179.15|181.15|179.15|180.37|178.37|0
1633609800000|2021-10-07 12:30:00|180.99|178.99|180.92|178.92|182.24|180.24|180.31|178.31|0
1633610100000|2021-10-07 12:35:00|181.08|179.08|179.82|177.82|181.08|179.08|179.51|177.51|0
1633610400000|2021-10-07 12:40:00|179.67|177.67|178.26|176.26|179.82|177.82|177.48|175.48|0
1633610700000|2021-10-07 12:45:00|178.41|176.41|179.03|177.03|179.04|177.04|177.64|175.64|0
1633611000000|2021-10-07 12:50:00|178.88|176.88|178.88|176.88|179.03|177.03|178.25|176.25|0
1633611300000|2021-10-07 12:55:00|179.03|177.03|179.97|177.97|180.12|178.12|178.88|176.88|0
1633611600000|2021-10-07 13:00:00|179.81|177.81|181.06|179.06|181.22|179.22|179.65|177.65|0
1633611900000|2021-10-07 13:05:00|181.22|179.22|181.85|179.85|182.32|180.32|180.9|178.9|0
1633612200000|2021-10-07 13:10:00|182|180|183.26|181.26|183.26|181.26|182|180|0
1633612500000|2021-10-07 13:15:00|183.1|181.1|183.74|181.74|183.89|181.89|181.84|179.84|0
1633612800000|2021-10-07 13:20:00|183.42|181.42|184.21|182.21|184.21|182.21|182.94|180.94|0
1633613100000|2021-10-07 13:25:00|184.05|182.05|184.05|182.05|185.48|183.48|183.41|181.41|0
1633613400000|2021-10-07 13:30:00|183.41|181.41|175.23|173.23|184.52|182.52|174.76|172.76|0
1633613700000|2021-10-07 13:35:00|174.76|172.76|174.17|172.17|175.41|173.41|172.16|170.16|0
1633614000000|2021-10-07 13:40:00|173.4|171.4|176.33|174.33|176.96|174.96|172.33|170.33|0
1633614300000|2021-10-07 13:45:00|175.09|173.09|176.64|174.64|178.04|176.04|173.86|171.86|0
1633614600000|2021-10-07 13:50:00|176.49|174.49|172.93|170.93|176.49|174.49|170.95|168.95|0
1633614900000|2021-10-07 13:55:00|173.24|171.24|168.97|166.97|173.24|171.24|168.97|166.97|0
1633615200000|2021-10-07 14:00:00|168.82|166.82|166.8|164.8|169.73|167.73|165.66|163.66|0
1633615500000|2021-10-07 14:05:00|166.5|164.5|167.55|165.55|169.2|167.2|166.21|164.21|0
1633615800000|2021-10-07 14:10:00|167.7|165.7|166.95|164.95|167.85|165.85|165.6|163.6|0
1633616100000|2021-10-07 14:15:00|166.51|164.51|166.21|164.21|167.4|165.4|165.02|163.02|0
1633616400000|2021-10-07 14:20:00|166.06|164.06|166.95|164.95|166.95|164.95|164.43|162.43|0
1633616700000|2021-10-07 14:25:00|166.8|164.8|166.35|164.35|167.54|165.54|165.61|163.61|0
1633617000000|2021-10-07 14:30:00|166.05|164.05|165.39|163.39|167.09|165.09|164.87|162.87|0
1633617300000|2021-10-07 14:35:00|165.16|163.16|169.03|167.03|169.18|167.18|164.87|162.87|0
1633617600000|2021-10-07 14:40:00|168.88|166.88|167.98|165.98|168.88|166.88|166.79|164.79|0
1633617900000|2021-10-07 14:45:00|167.68|165.68|166.49|164.49|168.28|166.28|166.49|164.49|0
1633618200000|2021-10-07 14:50:00|166.64|164.64|166.04|164.04|166.79|164.79|165.6|163.6|0
1633618500000|2021-10-07 14:55:00|165.89|163.89|166.33|164.33|166.63|164.63|165.59|163.59|0
1633618800000|2021-10-07 15:00:00|166.04|164.04|166.48|164.48|167.52|165.52|165.89|163.89|0
1633619100000|2021-10-07 15:05:00|166.18|164.18|166.84|164.84|167.97|165.97|166.18|164.18|0
1633619400000|2021-10-07 15:10:00|166.69|164.69|167.82|165.82|168.42|166.42|166.54|164.54|0
1633619700000|2021-10-07 15:15:00|167.67|165.67|169.77|167.77|170.68|168.68|167.52|165.52|0
1633620000000|2021-10-07 15:20:00|169.62|167.62|168.71|166.71|169.77|167.77|168.11|166.11|0
1633620300000|2021-10-07 15:25:00|168.87|166.87|168.56|166.56|169.62|167.62|167.66|165.66|0
1633620600000|2021-10-07 15:30:00|168.41|166.41|167.66|165.66|168.86|166.86|167.51|165.51|0
1633620900000|2021-10-07 15:35:00|167.81|165.81|167.06|165.06|167.81|165.81|166.76|164.76|0
1633621200000|2021-10-07 15:40:00|167.21|165.21|166.16|164.16|167.36|165.36|165.86|163.86|0
1633621500000|2021-10-07 15:45:00|166.01|164.01|166.3|164.3|166.45|164.45|165.86|163.86|0
1633621800000|2021-10-07 15:50:00|166.15|164.15|166.45|164.45|167.5|165.5|166.01|164.01|0
1633622100000|2021-10-07 15:55:00|166.3|164.3|165.26|163.26|166.3|164.3|165.11|163.11|0
1633622400000|2021-10-07 16:00:00|165.4|163.4|165.55|163.55|165.7|163.7|164.36|162.36|0
1633622700000|2021-10-07 16:05:00|165.4|163.4|166.44|164.44|167.19|165.19|165.25|163.25|0
1633623000000|2021-10-07 16:10:00|166.59|164.59|167.79|165.79|168.54|166.54|166.59|164.59|0
1633623300000|2021-10-07 16:15:00|167.64|165.64|167.18|165.18|168.84|166.84|167.03|165.03|0
1633623600000|2021-10-07 16:20:00|167.03|165.03|166.58|164.58|167.78|165.78|166.28|164.28|0
1633623900000|2021-10-07 16:25:00|166.73|164.73|167.48|165.48|167.63|165.63|166.43|164.43|0
1633624200000|2021-10-07 16:30:00|167.33|165.33|166.58|164.58|167.33|165.33|166.28|164.28|0
1633624500000|2021-10-07 16:35:00|166.73|164.73|165.83|163.83|166.88|164.88|165.83|163.83|0
1633624800000|2021-10-07 16:40:00|165.98|163.98|167.47|165.47|168.07|166.07|165.98|163.98|0
1633625100000|2021-10-07 16:45:00|167.32|165.32|168.52|166.52|169.12|167.12|167.17|165.17|0
1633625400000|2021-10-07 16:50:00|168.67|166.67|167.91|165.91|169.27|167.27|167.76|165.76|0
1633625700000|2021-10-07 16:55:00|167.76|165.76|166.56|164.56|167.91|165.91|166.41|164.41|0
1633626000000|2021-10-07 17:00:00|166.71|164.71|167.46|165.46|168.06|166.06|166.71|164.71|0
1633626300000|2021-10-07 17:05:00|167.76|165.76|168.05|166.05|168.96|166.96|167.31|165.31|0
1633626600000|2021-10-07 17:10:00|168.2|166.2|167.9|165.9|168.5|166.5|167.75|165.75|0
1633626900000|2021-10-07 17:15:00|168.05|166.05|167.6|165.6|168.05|166.05|167.3|165.3|0
1633627200000|2021-10-07 17:20:00|167.45|165.45|165.8|163.8|168.5|166.5|165.42|163.42|0
1633627500000|2021-10-07 17:25:00|165.95|163.95|166.14|164.14|167.79|165.79|165.95|163.95|0
1633627800000|2021-10-07 17:30:00|166.29|164.29|167.19|165.19|167.79|165.79|166.14|164.14|0
1633628100000|2021-10-07 17:35:00|167.49|165.49|167.93|165.93|168.23|166.23|166.59|164.59|0
1633628400000|2021-10-07 17:40:00|168.08|166.08|167.63|165.63|168.08|166.08|167.48|165.48|0
1633628700000|2021-10-07 17:45:00|167.48|165.48|169.13|167.13|169.13|167.13|167.48|165.48|0
1633629000000|2021-10-07 17:50:00|169.28|167.28|169.13|167.13|170.34|168.34|168.98|166.98|0
1633629300000|2021-10-07 17:55:00|168.98|166.98|169.32|167.32|169.78|167.78|168.53|166.53|0
1633629600000|2021-10-07 18:00:00|169.47|167.47|171.64|169.64|172.71|170.71|169.02|167.02|0
1633629900000|2021-10-07 18:05:00|171.94|169.94|171.17|169.17|171.94|169.94|170.41|168.41|0
1633630200000|2021-10-07 18:10:00|171.33|169.33|170.71|168.71|172.09|170.09|170.41|168.41|0
1633630500000|2021-10-07 18:15:00|170.56|168.56|170.86|168.86|171.17|169.17|170.25|168.25|0
1633630800000|2021-10-07 18:20:00|171.02|169.02|172.09|170.09|172.24|170.24|170.41|168.41|0
1633631100000|2021-10-07 18:25:00|172.24|170.24|172.7|170.7|173.31|171.31|171.93|169.93|0
1633631400000|2021-10-07 18:30:00|172.39|170.39|172.85|170.85|173.93|171.93|171.93|169.93|0
1633631700000|2021-10-07 18:35:00|173.16|171.16|173.92|171.92|174.39|172.39|172.54|170.54|0
1633632000000|2021-10-07 18:40:00|174.08|172.08|175.93|173.93|176.25|174.25|173.92|171.92|0
1633632300000|2021-10-07 18:45:00|176.09|174.09|176.2|174.2|176.71|174.71|174.64|172.64|0
1633632600000|2021-10-07 18:50:00|176.27|174.27|177.51|175.51|178.92|176.92|176.27|174.27|0
1633632900000|2021-10-07 18:55:00|177.67|175.67|178.13|176.13|178.29|176.29|176.27|174.27|0
1633633200000|2021-10-07 19:00:00|178.6|176.6|178.4|176.4|180.43|178.43|177.78|175.78|0
1633633500000|2021-10-07 19:05:00|178.09|176.09|175.91|173.91|178.09|176.09|175.91|173.91|0
1633633800000|2021-10-07 19:10:00|176.07|174.07|174.53|172.53|177.31|175.31|174.37|172.37|0
1633634100000|2021-10-07 19:15:00|174.83|172.83|174.06|172.06|175.45|173.45|173.45|171.45|0
1633634400000|2021-10-07 19:20:00|174.22|172.22|175.29|173.29|175.29|173.29|173.6|171.6|0
1633634700000|2021-10-07 19:25:00|175.13|173.13|175.9|173.9|177.3|175.3|175.13|173.13|0
1633635000000|2021-10-07 19:30:00|176.21|174.21|176.36|174.36|177.14|175.14|175.44|173.44|0
1633635300000|2021-10-07 19:35:00|176.21|174.21|178.69|176.69|178.69|176.69|176.21|174.21|0
1633635600000|2021-10-07 19:40:00|178.22|176.22|181.35|179.35|181.35|179.35|177.29|175.29|0
1633635900000|2021-10-07 19:45:00|181.66|179.66|177.95|175.95|182.29|180.29|177.95|175.95|0
1633636200000|2021-10-07 19:50:00|179.12|177.12|179.74|177.74|182.75|180.75|178.49|176.49|0
1633636500000|2021-10-07 19:55:00|180.21|178.21|181.79|179.79|183.86|181.86|180.21|178.21|0
1633636800000|2021-10-07 20:00:00|181.32|179.32|179.89|177.89|181.63|179.63|179.27|177.27|0
1633637100000|2021-10-07 20:05:00|179.74|177.74|181.15|179.15|181.31|179.31|179.58|177.58|0
1633637400000|2021-10-07 20:10:00|180.99|178.99|180.83|178.83|181.15|179.15|179.89|177.89|0
1633637700000|2021-10-07 20:15:00|181.35|178.95|180.24|177.84|181.35|178.95|180.09|177.69|0
1633638000000|2021-10-07 20:20:00|180.4|178|180.56|178.16|180.56|178.16|179.93|177.53|0
1633638300000|2021-10-07 20:25:00|180.4|178|180.24|177.84|180.56|178.16|179.61|177.21|0
1633638600000|2021-10-07 20:30:00|180.08|177.68|179.61|177.21|180.39|177.99|179.61|177.21|0
1633638900000|2021-10-07 20:35:00|179.76|177.36|179.45|177.05|179.92|177.52|179.45|177.05|0
1633639200000|2021-10-07 20:40:00|179.6|177.2|179.6|177.2|179.6|177.2|178.82|176.42|0
1633639500000|2021-10-07 20:45:00|179.76|177.36|182.44|180.04|182.44|180.04|179.76|177.36|0
1633639800000|2021-10-07 20:50:00|182.6|180.2|181.41|179.01|182.6|180.2|181.17|178.77|0
1633640100000|2021-10-07 20:55:00|181.64|179.24|181.68|179.28|181.8|179.4|181.41|179.01|0
1633640400000|2021-10-07 21:00:00|181.61|179.21|181.24|178.84|181.63|179.23|181.24|178.84|0
1633640700000|2021-10-07 21:05:00|181.26|178.86|180.99|178.59|181.26|178.86|180.92|178.52|0
1633641000000|2021-10-07 21:10:00|181|178.6|181.05|178.65|181.05|178.65|180.92|178.52|0
1633641300000|2021-10-07 21:15:00|181.07|178.67|181.32|178.92|181.35|178.95|181|178.6|0
1633641600000|2021-10-07 21:20:00|181.25|178.85|181.05|178.65|181.3|178.9|180.89|178.49|0
1633641900000|2021-10-07 21:25:00|181.2|178.8|181.16|178.76|181.2|178.8|181.13|178.73|0
1633642200000|2021-10-07 21:30:00|181.23|178.83|181.09|178.69|181.23|178.83|181.09|178.69|0
1633642500000|2021-10-07 21:35:00|181.08|178.68|180.99|178.59|181.08|178.68|180.99|178.59|0
1633643100000|2021-10-07 21:45:00|181.04|178.64|181.1|178.7|181.1|178.7|181.03|178.63|0
1633643400000|2021-10-07 21:50:00|181.26|178.86|181.23|178.83|181.42|179.02|181.16|178.76|0
1633643700000|2021-10-07 21:55:00|181.21|178.81|181.12|178.72|181.3|178.9|181.12|178.72|0
1633644000000|2021-10-07 22:00:00|181.21|178.81|179.71|177.31|181.85|179.45|179.56|177.16|0
1633644300000|2021-10-07 22:05:00|179.64|177.24|179.4|177|180.19|177.79|179.09|176.69|0
1633644600000|2021-10-07 22:10:00|179.24|176.84|180.02|177.62|180.26|177.86|179.08|176.68|0
1633644900000|2021-10-07 22:15:00|179.95|177.55|180.18|177.78|181.13|178.73|179.87|177.47|0
1633645200000|2021-10-07 22:20:00|179.86|177.46|180.18|177.78|180.73|178.33|179.71|177.31|0
1633645500000|2021-10-07 22:25:00|180.1|177.7|180.02|177.62|180.49|178.09|179.7|177.3|0
1633645800000|2021-10-07 22:30:00|180.49|178.09|180.64|178.24|180.8|178.4|179.86|177.46|0
1633646100000|2021-10-07 22:35:00|180.72|178.32|179.78|177.38|180.8|178.4|179.7|177.3|0
1633646400000|2021-10-07 22:40:00|179.85|177.45|180.09|177.69|180.17|177.77|179.54|177.14|0
1633646700000|2021-10-07 22:45:00|180.16|177.76|179.06|176.66|180.32|177.92|179.06|176.66|0
1633647000000|2021-10-07 22:50:00|178.99|176.59|179.3|176.9|179.37|176.97|178.28|175.88|0
1633647300000|2021-10-07 22:55:00|179.22|176.82|178.12|175.72|179.22|176.82|177.96|175.56|0
1633647600000|2021-10-07 23:00:00|177.8|175.4|177.33|174.93|177.8|175.4|176.87|174.47|0
1633647900000|2021-10-07 23:05:00|177.18|174.78|177.49|175.09|177.64|175.24|176.71|174.31|0
1633648200000|2021-10-07 23:10:00|177.33|174.93|177.8|175.4|178.27|175.87|177.17|174.77|0
1633648500000|2021-10-07 23:15:00|178.11|175.71|178.58|176.18|178.89|176.49|177.95|175.55|0
1633648800000|2021-10-07 23:20:00|178.73|176.33|178.65|176.25|179.05|176.65|178.42|176.02|0
1633649100000|2021-10-07 23:25:00|178.73|176.33|177.79|175.39|178.73|176.33|177.63|175.23|0
1633649400000|2021-10-07 23:30:00|177.63|175.23|178.25|175.85|178.88|176.48|177.63|175.23|0
1633649700000|2021-10-07 23:35:00|178.41|176.01|178.41|176.01|178.41|176.01|177.78|175.38|0
1633650000000|2021-10-07 23:40:00|178.25|175.85|178.41|176.01|178.64|176.24|178.09|175.69|0
1633650300000|2021-10-07 23:45:00|178.25|175.85|176.69|174.29|178.8|176.4|176.69|174.29|0
1633650600000|2021-10-07 23:50:00|176.84|174.44|175.44|173.04|176.84|174.44|175.29|172.89|0
1633650900000|2021-10-07 23:55:00|175.29|172.89|175.28|172.88|175.59|173.19|174.82|172.42|0
1633651200000|2021-10-08 00:00:00|175.44|173.04|177.14|174.74|177.46|175.06|175.44|173.04|0
1633651500000|2021-10-08 00:05:00|177.3|174.9|179.65|177.25|179.8|177.4|176.68|174.28|0
1633651800000|2021-10-08 00:10:00|179.49|177.09|181.22|178.82|181.54|179.14|179.33|176.93|0
1633652100000|2021-10-08 00:15:00|181.3|178.9|182.33|179.93|183.12|180.72|180.27|177.87|0
1633652400000|2021-10-08 00:20:00|182.48|180.08|181.53|179.13|183.44|181.04|181.53|179.13|0
1633652700000|2021-10-08 00:25:00|181.37|178.97|180.42|178.02|182.01|179.61|179.01|176.61|0
1633653000000|2021-10-08 00:30:00|180.58|178.18|181.05|178.65|181.37|178.97|179.32|176.92|0
1633653300000|2021-10-08 00:35:00|180.89|178.49|179.56|177.16|182.4|180|179|176.6|0
1633653600000|2021-10-08 00:40:00|179.16|176.76|178.06|175.66|179.16|176.76|176.81|174.41|0
1633653900000|2021-10-08 00:45:00|178.22|175.82|177.43|175.03|178.37|175.97|177.12|174.72|0
1633654200000|2021-10-08 00:50:00|177.28|174.88|177.12|174.72|177.74|175.34|176.65|174.25|0
1633654500000|2021-10-08 00:55:00|177.27|174.87|176.49|174.09|177.35|174.95|176.18|173.78|0
1633654800000|2021-10-08 01:00:00|176.65|174.25|176.8|174.4|176.96|174.56|176.02|173.62|0
1633655100000|2021-10-08 01:05:00|176.96|174.56|176.95|174.55|177.58|175.18|176.33|173.93|0
1633655400000|2021-10-08 01:10:00|176.88|174.48|176.64|174.24|177.42|175.02|176.02|173.62|0
1633655700000|2021-10-08 01:15:00|176.02|173.62|176.56|174.16|177.57|175.17|175.09|172.69|0
1633656000000|2021-10-08 01:20:00|176.64|174.24|177.18|174.78|177.5|175.1|176.1|173.7|0
1633656300000|2021-10-08 01:25:00|177.26|174.86|176.79|174.39|177.49|175.09|176.63|174.23|0
1633656600000|2021-10-08 01:30:00|176.63|174.23|176.32|173.92|177.41|175.01|175.39|172.99|0
1633656900000|2021-10-08 01:35:00|176.47|174.07|175.38|172.98|177.25|174.85|175.38|172.98|0
1633657200000|2021-10-08 01:40:00|175.54|173.14|175.07|172.67|176.16|173.76|174.92|172.52|0
1633657500000|2021-10-08 01:45:00|175.23|172.83|175.38|172.98|175.38|172.98|173.52|171.12|0
1633657800000|2021-10-08 01:50:00|175.22|172.82|175.84|173.44|176.31|173.91|174.91|172.51|0
1633658100000|2021-10-08 01:55:00|175.68|173.28|176.3|173.9|176.77|174.37|175.68|173.28|0
1633658400000|2021-10-08 02:00:00|176.23|173.83|176.23|173.83|176.46|174.06|175.22|172.82|0
1633658700000|2021-10-08 02:05:00|176.15|173.75|175.37|172.97|176.46|174.06|175.37|172.97|0
1633659000000|2021-10-08 02:10:00|175.45|173.05|175.36|172.96|175.83|173.43|174.9|172.5|0
1633659300000|2021-10-08 02:15:00|175.52|173.12|176.14|173.74|176.14|173.74|174.9|172.5|0
1633659600000|2021-10-08 02:20:00|176.29|173.89|177.07|174.67|177.22|174.82|175.98|173.58|0
1633659900000|2021-10-08 02:25:00|176.91|174.51|175.51|173.11|177.46|175.06|175.51|173.11|0
1633660200000|2021-10-08 02:30:00|175.36|172.96|175.35|172.95|175.82|173.42|174.89|172.49|0
1633660500000|2021-10-08 02:35:00|175.2|172.8|175.97|173.57|175.97|173.57|174.89|172.49|0
1633660800000|2021-10-08 02:40:00|175.9|173.5|176.43|174.03|176.59|174.19|175.5|173.1|0
1633661100000|2021-10-08 02:45:00|176.28|173.88|176.59|174.19|176.74|174.34|175.97|173.57|0
1633661400000|2021-10-08 02:50:00|176.43|174.03|176.27|173.87|176.59|174.19|176.04|173.64|0
1633661700000|2021-10-08 02:55:00|176.12|173.72|175.96|173.56|176.58|174.18|175.65|173.25|0
1633662000000|2021-10-08 03:00:00|175.8|173.4|176.58|174.18|176.74|174.34|175.8|173.4|0
1633662300000|2021-10-08 03:05:00|176.42|174.02|176.11|173.71|176.42|174.02|175.96|173.56|0
1633662600000|2021-10-08 03:10:00|176.27|173.87|176.26|173.86|176.81|174.41|176.11|173.71|0
1633662900000|2021-10-08 03:15:00|176.11|173.71|178.13|175.73|178.45|176.05|175.8|173.4|0
1633663200000|2021-10-08 03:20:00|177.98|175.58|179.7|177.3|180.17|177.77|177.97|175.57|0
1633663500000|2021-10-08 03:25:00|179.54|177.14|180.01|177.61|180.49|178.09|179.38|176.98|0
1633663800000|2021-10-08 03:30:00|179.7|177.3|179.54|177.14|179.85|177.45|178.75|176.35|0
1633664100000|2021-10-08 03:35:00|179.38|176.98|179.22|176.82|179.38|176.98|178.75|176.35|0
1633664400000|2021-10-08 03:40:00|179.06|176.66|179.22|176.82|179.53|177.13|179.06|176.66|0
1633664700000|2021-10-08 03:45:00|179.14|176.74|180.16|177.76|180.32|177.92|179.06|176.66|0
1633665000000|2021-10-08 03:50:00|180|177.6|180.47|178.07|180.63|178.23|179.53|177.13|0
1633665300000|2021-10-08 03:55:00|180.63|178.23|179.99|177.59|180.94|178.54|179.99|177.59|0
1633665600000|2021-10-08 04:00:00|180.15|177.75|180.78|178.38|181.1|178.7|179.99|177.59|0
1633665900000|2021-10-08 04:05:00|180.94|178.54|180.15|177.75|180.94|178.54|180.15|177.75|0
1633666200000|2021-10-08 04:10:00|179.99|177.59|179.99|177.59|180.54|178.14|179.83|177.43|0
1633666500000|2021-10-08 04:15:00|180.07|177.67|179.83|177.43|180.07|177.67|179.67|177.27|0
1633666800000|2021-10-08 04:20:00|179.91|177.51|179.82|177.42|180.14|177.74|179.82|177.42|0
1633667100000|2021-10-08 04:25:00|179.98|177.58|180.14|177.74|180.29|177.89|179.51|177.11|0
1633667400000|2021-10-08 04:30:00|179.98|177.58|179.19|176.79|180.14|177.74|178.96|176.56|0
1633667700000|2021-10-08 04:35:00|179.11|176.71|179.66|177.26|179.82|177.42|178.87|176.47|0
1633668000000|2021-10-08 04:40:00|179.74|177.34|179.27|176.87|179.97|177.57|179.18|176.78|0
1633668300000|2021-10-08 04:45:00|179.34|176.94|179.65|177.25|179.65|177.25|179.03|176.63|0
1633668600000|2021-10-08 04:50:00|179.97|177.57|180.12|177.72|180.28|177.88|179.81|177.41|0
1633668900000|2021-10-08 04:55:00|180.28|177.88|180.91|178.51|181.23|178.83|180.28|177.88|0
1633669200000|2021-10-08 05:00:00|181.07|178.67|179.8|177.4|181.07|178.67|179.49|177.09|0
1633669500000|2021-10-08 05:05:00|179.73|177.33|181.38|178.98|182.49|180.09|179.64|177.24|0
1633669800000|2021-10-08 05:10:00|181.22|178.82|182.33|179.93|183.28|180.88|181.22|178.82|0
1633670100000|2021-10-08 05:15:00|182.48|180.08|181.85|179.45|183.12|180.72|181.85|179.45|0
1633670400000|2021-10-08 05:20:00|181.69|179.29|182.48|180.08|182.8|180.4|181.21|178.81|0
1633670700000|2021-10-08 05:25:00|182.64|180.24|182.79|180.39|183.27|180.87|182.24|179.84|0
1633671000000|2021-10-08 05:30:00|182.48|180.08|182.56|180.16|183.11|180.71|181.68|179.28|0
1633671300000|2021-10-08 05:35:00|182.47|180.07|182.31|179.91|183.11|180.71|182.15|179.75|0
1633671600000|2021-10-08 05:40:00|182.15|179.75|180.88|178.48|182.24|179.84|179.94|177.54|0
1633671900000|2021-10-08 05:45:00|181.04|178.64|180.02|177.62|181.67|179.27|179.7|177.3|0
1633672200000|2021-10-08 05:50:00|180.09|177.69|181.44|179.04|181.51|179.11|180.02|177.62|0
1633672500000|2021-10-08 05:55:00|181.51|179.11|182.62|180.22|182.78|180.38|180.33|177.93|0
1633672800000|2021-10-08 06:00:00|182.3|179.9|181.98|179.58|182.62|180.22|180.64|178.24|0
1633673100000|2021-10-08 06:05:00|182.14|179.74|181.66|179.26|182.14|179.74|180.56|178.16|0
1633673400000|2021-10-08 06:10:00|181.74|179.34|180.79|178.39|183.25|180.85|180.24|177.84|0
1633673700000|2021-10-08 06:15:00|180.55|178.15|180.55|178.15|180.87|178.47|180.23|177.83|0
1633674000000|2021-10-08 06:20:00|180.79|178.39|180.55|178.15|181.5|179.1|180.55|178.15|0
1633674300000|2021-10-08 06:25:00|180.7|178.3|180.23|177.83|181.49|179.09|180.23|177.83|0
1633674600000|2021-10-08 06:30:00|180.39|177.99|179.6|177.2|180.39|177.99|179.13|176.73|0
1633674900000|2021-10-08 06:35:00|179.28|176.88|180.38|177.98|181.17|178.77|179.28|176.88|0
1633675200000|2021-10-08 06:40:00|180.54|178.14|179.67|177.27|180.85|178.45|179.43|177.03|0
1633675500000|2021-10-08 06:45:00|179.59|177.19|179.9|177.5|180.06|177.66|178.96|176.56|0
1633675800000|2021-10-08 06:50:00|179.98|177.58|179.9|177.5|180.37|177.97|179.59|177.19|0
1633676100000|2021-10-08 06:55:00|180.06|177.66|179.58|177.18|180.69|178.29|179.58|177.18|0
1633676400000|2021-10-08 07:00:00|179.42|177.02|177.54|175.14|179.42|177.02|177.23|174.83|0
1633676700000|2021-10-08 07:05:00|177.18|175.18|175.31|173.31|177.81|175.81|174.31|172.31|0
1633677000000|2021-10-08 07:10:00|175.16|173.16|176.79|174.79|176.87|174.87|174.54|172.54|0
1633677300000|2021-10-08 07:15:00|177.02|175.02|179.37|177.37|180.32|178.32|176.55|174.55|0
1633677600000|2021-10-08 07:20:00|179.21|177.21|178.96|176.96|180.95|178.95|178.96|176.96|0
1633677900000|2021-10-08 07:25:00|178.8|176.8|179.74|177.74|180.06|178.06|177.38|175.38|0
1633678200000|2021-10-08 07:30:00|180.38|178.38|181.33|179.33|182.28|180.28|180.38|178.38|0
1633678500000|2021-10-08 07:35:00|181.64|179.64|180.05|178.05|182.28|180.28|180.05|178.05|0
1633678800000|2021-10-08 07:40:00|179.9|177.9|179.42|177.42|180.53|178.53|179.1|177.1|0
1633679100000|2021-10-08 07:45:00|179.26|177.26|178.94|176.94|179.42|177.42|178.31|176.31|0
1633679400000|2021-10-08 07:50:00|179.1|177.1|179.73|177.73|179.73|177.73|178|176|0
1633679700000|2021-10-08 07:55:00|179.57|177.57|179.73|177.73|180.13|178.13|179.25|177.25|0
1633680000000|2021-10-08 08:00:00|180.04|178.04|180.52|178.52|180.52|178.52|178.78|176.78|0
1633680300000|2021-10-08 08:05:00|180.36|178.36|179.88|177.88|180.52|178.52|178.46|176.46|0
1633680600000|2021-10-08 08:10:00|179.72|177.72|181.46|179.46|181.46|179.46|179.56|177.56|0
1633680900000|2021-10-08 08:15:00|181.31|179.31|181.14|179.14|181.78|179.78|180.83|178.83|0
1633681200000|2021-10-08 08:20:00|180.98|178.98|180.19|178.19|181.54|179.54|179.56|177.56|0
1633681500000|2021-10-08 08:25:00|180.35|178.35|180.19|178.19|181.62|179.62|180.19|178.19|0
1633681800000|2021-10-08 08:30:00|180.34|178.34|181.29|179.29|181.29|179.29|180.03|178.03|0
1633682100000|2021-10-08 08:35:00|181.61|179.61|181.77|179.77|182.25|180.25|181.29|179.29|0
1633682400000|2021-10-08 08:40:00|181.61|179.61|181.45|179.45|181.77|179.77|181.29|179.29|0
1633682700000|2021-10-08 08:45:00|181.37|179.37|180.89|178.89|181.61|179.61|180.02|178.02|0
1633683000000|2021-10-08 08:50:00|180.97|178.97|184.32|182.32|185.45|183.45|180.97|178.97|0
1633683300000|2021-10-08 08:55:00|184.48|182.48|184.64|182.64|184.8|182.8|183.84|181.84|0
1633683600000|2021-10-08 09:00:00|184.48|182.48|184.64|182.64|185.44|183.44|183.35|181.35|0
1633683900000|2021-10-08 09:05:00|184.8|182.8|185.12|183.12|185.44|183.44|184.24|182.24|0
1633684200000|2021-10-08 09:10:00|185.28|183.28|185.44|183.44|185.44|183.44|185.27|183.27|0
1633684500000|2021-10-08 09:15:00|185.27|183.27|185.19|183.19|185.43|183.43|184.95|182.95|0
1633684800000|2021-10-08 09:20:00|185.27|183.27|185.11|183.11|185.27|183.27|184.79|182.79|0
1633685100000|2021-10-08 09:25:00|185.27|183.27|184.14|182.14|185.27|183.27|183.98|181.98|0
1633685400000|2021-10-08 09:30:00|184.22|182.22|184.14|182.14|184.62|182.62|183.66|181.66|0
1633685700000|2021-10-08 09:35:00|183.98|181.98|183.33|181.33|183.98|181.98|182.7|180.7|0
1633686000000|2021-10-08 09:40:00|183.49|181.49|181.89|179.89|183.49|181.49|181.58|179.58|0
1633686300000|2021-10-08 09:45:00|182.05|180.05|182.69|180.69|182.85|180.85|182.05|180.05|0
1633686600000|2021-10-08 09:50:00|182.61|180.61|181.73|179.73|182.69|180.69|181.65|179.65|0
1633686900000|2021-10-08 09:55:00|181.89|179.89|180.3|178.3|181.89|179.89|179.98|177.98|0
1633687200000|2021-10-08 10:00:00|180.38|178.38|179.82|177.82|180.77|178.77|179.5|177.5|0
1633687500000|2021-10-08 10:05:00|179.66|177.66|180.13|178.13|180.45|178.45|179.66|177.66|0
1633687800000|2021-10-08 10:10:00|179.97|177.97|178.93|176.93|180.13|178.13|178.61|176.61|0
1633688100000|2021-10-08 10:15:00|179.09|177.09|178.61|176.61|179.25|177.25|178.61|176.61|0
1633688400000|2021-10-08 10:20:00|178.77|176.77|179.4|177.4|180.2|178.2|178.61|176.61|0
1633688700000|2021-10-08 10:25:00|179.56|177.56|177.5|175.5|179.72|177.72|177.34|175.34|0
1633689000000|2021-10-08 10:30:00|177.66|175.66|176.87|174.87|178.13|176.13|176.55|174.55|0
1633689300000|2021-10-08 10:35:00|177.02|175.02|177.18|175.18|177.97|175.97|176.87|174.87|0
1633689600000|2021-10-08 10:40:00|177.34|175.34|177.49|175.49|177.81|175.81|177.18|175.18|0
1633689900000|2021-10-08 10:45:00|177.42|175.42|177.96|175.96|178.44|176.44|177.33|175.33|0
1633690200000|2021-10-08 10:50:00|177.8|175.8|178.28|176.28|178.52|176.52|177.8|175.8|0
1633690500000|2021-10-08 10:55:00|178.12|176.12|179.38|177.38|179.54|177.54|178.12|176.12|0
1633690800000|2021-10-08 11:00:00|179.22|177.22|177.48|175.48|179.22|177.22|177.17|175.17|0
1633691100000|2021-10-08 11:05:00|177.32|175.32|176.69|174.69|177.8|175.8|176.38|174.38|0
1633691400000|2021-10-08 11:10:00|177|175|177|175|177.32|175.32|176.69|174.69|0
1633691700000|2021-10-08 11:15:00|176.84|174.84|176.45|174.45|177.32|175.32|176.21|174.21|0
1633692000000|2021-10-08 11:20:00|176.53|174.53|175.74|173.74|177|175|175.74|173.74|0
1633692300000|2021-10-08 11:25:00|175.9|173.9|175.89|173.89|176.37|174.37|175.74|173.74|0
1633692600000|2021-10-08 11:30:00|175.74|173.74|177.46|175.46|177.46|175.46|175.58|173.58|0
1633692900000|2021-10-08 11:35:00|177.31|175.31|177.46|175.46|177.62|175.62|177.15|175.15|0
1633693200000|2021-10-08 11:40:00|177.62|175.62|177.3|175.3|177.62|175.62|176.75|174.75|0
1633693500000|2021-10-08 11:45:00|177.23|175.23|176.83|174.83|177.62|175.62|176.67|174.67|0
1633693800000|2021-10-08 11:50:00|176.67|174.67|177.14|175.14|177.3|175.3|176.51|174.51|0
1633694100000|2021-10-08 11:55:00|177.3|175.3|177.14|175.14|177.3|175.3|176.51|174.51|0
1633694400000|2021-10-08 12:00:00|177.22|175.22|177.61|175.61|177.61|175.61|176.82|174.82|0
1633694700000|2021-10-08 12:05:00|177.76|175.76|177.29|175.29|177.76|175.76|176.97|174.97|0
1633695000000|2021-10-08 12:10:00|177.45|175.45|176.97|174.97|177.76|175.76|176.81|174.81|0
1633695300000|2021-10-08 12:15:00|176.5|174.5|176.5|174.5|177.28|175.28|176.5|174.5|0
1633695600000|2021-10-08 12:20:00|176.49|174.49|173.67|171.67|176.49|174.49|173.67|171.67|0
1633695900000|2021-10-08 12:25:00|173.6|171.6|174.03|172.03|175.22|173.22|172.43|170.43|0
1633696200000|2021-10-08 12:30:00|176.24|174.24|179.4|177.4|183.58|181.58|174.9|172.9|0
1633696500000|2021-10-08 12:35:00|179.65|177.65|169.68|167.68|179.65|177.65|167.99|165.99|0
1633696800000|2021-10-08 12:40:00|169.52|167.52|175.91|173.91|176.7|174.7|169.52|167.52|0
1633697100000|2021-10-08 12:45:00|176.07|174.07|180.35|178.35|181.64|179.64|174.97|172.97|0
1633697400000|2021-10-08 12:50:00|180.67|178.67|176.7|174.7|180.67|178.67|176.7|174.7|0
1633697700000|2021-10-08 12:55:00|176.85|174.85|172.61|170.61|177.01|175.01|171.37|169.37|0
1633698000000|2021-10-08 13:00:00|172.46|170.46|172.16|170.16|174.33|172.33|171.52|169.52|0
1633698300000|2021-10-08 13:05:00|172.62|170.62|173.39|171.39|174.33|172.33|170.77|168.77|0
1633698600000|2021-10-08 13:10:00|173.24|171.24|173.08|171.08|174.17|172.17|171.53|169.53|0
1633698900000|2021-10-08 13:15:00|173.01|171.01|174.79|172.79|175.26|173.26|172.31|170.31|0
1633699200000|2021-10-08 13:20:00|174.32|172.32|173.7|171.7|175.1|173.1|173.23|171.23|0
1633699500000|2021-10-08 13:25:00|173.39|171.39|174.09|172.09|174.63|172.63|173.23|171.23|0
1633699800000|2021-10-08 13:30:00|174.47|172.47|179.64|177.64|179.64|177.64|171.99|169.99|0
1633700100000|2021-10-08 13:35:00|180.28|178.28|177.41|175.41|182.37|180.37|177.09|175.09|0
1633700400000|2021-10-08 13:40:00|176.78|174.78|176.93|174.93|177.57|175.57|171.75|169.75|0
1633700700000|2021-10-08 13:45:00|177.25|175.25|177.25|175.25|181.24|179.24|173.94|171.94|0
1633701000000|2021-10-08 13:50:00|177.09|175.09|179.47|177.47|181.88|179.88|176.93|174.93|0
1633701300000|2021-10-08 13:55:00|179.95|177.95|179.63|177.63|180.27|178.27|175.98|173.98|0
1633701600000|2021-10-08 14:00:00|180.11|178.11|173.62|171.62|180.11|178.11|172.83|170.83|0
1633701900000|2021-10-08 14:05:00|173.46|171.46|173.04|171.04|175.03|173.03|172.36|170.36|0
1633702200000|2021-10-08 14:10:00|173.2|171.2|173.35|171.35|175.72|173.72|172.41|170.41|0
1633702500000|2021-10-08 14:15:00|172.88|170.88|173.66|171.66|174.93|172.93|171|169|0
1633702800000|2021-10-08 14:20:00|174.29|172.29|174.45|172.45|175.24|173.24|172.88|170.88|0
1633703100000|2021-10-08 14:25:00|174.13|172.13|175.39|173.39|175.71|173.71|173.97|171.97|0
1633703400000|2021-10-08 14:30:00|175.08|173.08|175.55|173.55|175.71|173.71|173.03|171.03|0
1633703700000|2021-10-08 14:35:00|175.87|173.87|175.1|173.1|175.87|173.87|172.57|170.57|0
1633704000000|2021-10-08 14:40:00|175.26|173.26|177.5|175.5|179.91|177.91|174.79|172.79|0
1633704300000|2021-10-08 14:45:00|177.34|175.34|175.42|173.42|178.38|176.38|174.46|172.46|0
1633704600000|2021-10-08 14:50:00|175.74|173.74|173.51|171.51|176.05|174.05|173.03|171.03|0
1633704900000|2021-10-08 14:55:00|173.19|171.19|175.73|173.73|175.73|173.73|173.19|171.19|0
1633705200000|2021-10-08 15:00:00|175.57|173.57|177.49|175.49|177.81|175.81|174.7|172.7|0
1633705500000|2021-10-08 15:05:00|177.65|175.65|174.29|172.29|178.29|176.29|174.29|172.29|0
1633705800000|2021-10-08 15:10:00|174.61|172.61|172.55|170.55|175.09|173.09|172.55|170.55|0
1633706100000|2021-10-08 15:15:00|172.87|170.87|171.6|169.6|173.5|171.5|171.44|169.44|0
1633706400000|2021-10-08 15:20:00|171.76|169.76|173.97|171.97|174.29|172.29|171.44|169.44|0
1633706700000|2021-10-08 15:25:00|173.81|171.81|173.65|171.65|175.4|173.4|173.17|171.17|0
1633707000000|2021-10-08 15:30:00|173.97|171.97|176.03|174.03|176.35|174.35|173.49|171.49|0
1633707300000|2021-10-08 15:35:00|176.35|174.35|176.03|174.03|177.47|175.47|175.55|173.55|0
1633707600000|2021-10-08 15:40:00|175.87|173.87|176.99|174.99|177.63|175.63|175.87|173.87|0
1633707900000|2021-10-08 15:45:00|177.15|175.15|177.3|175.3|177.95|175.95|176.19|174.19|0
1633708200000|2021-10-08 15:50:00|177.14|175.14|177.62|175.62|178.75|176.75|176.18|174.18|0
1633708500000|2021-10-08 15:55:00|177.46|175.46|178.26|176.26|179.07|177.07|177.14|175.14|0
1633708800000|2021-10-08 16:00:00|178.58|176.58|177.85|175.85|179.71|177.71|177.46|175.46|0
1633709100000|2021-10-08 16:05:00|178.01|176.01|177.69|175.69|178.17|176.17|176.73|174.73|0
1633709400000|2021-10-08 16:10:00|177.53|175.53|177.37|175.37|179.62|177.62|177.05|175.05|0
1633709700000|2021-10-08 16:15:00|177.21|175.21|178.97|176.97|179.29|177.29|177.21|175.21|0
1633710000000|2021-10-08 16:20:00|178.65|176.65|179.61|177.61|179.93|177.93|178.65|176.65|0
1633710300000|2021-10-08 16:25:00|179.77|177.77|181.87|179.87|182.19|180.19|179.61|177.61|0
1633710600000|2021-10-08 16:30:00|181.95|179.95|180.41|178.41|182.35|180.35|180.41|178.41|0
1633710900000|2021-10-08 16:35:00|180.57|178.57|178.16|176.16|180.57|178.57|178|176|0
1633711200000|2021-10-08 16:40:00|178.32|176.32|177.51|175.51|178.48|176.48|176.72|174.72|0
1633711500000|2021-10-08 16:45:00|177.35|175.35|178.47|176.47|179.11|177.11|177.35|175.35|0
1633711800000|2021-10-08 16:50:00|178.63|176.63|177.67|175.67|178.79|176.79|177.51|175.51|0
1633712100000|2021-10-08 16:55:00|177.51|175.51|179.75|177.75|179.75|177.75|177.03|175.03|0
1633712400000|2021-10-08 17:00:00|179.59|177.59|179.91|177.91|180.07|178.07|178.3|176.3|0
1633712700000|2021-10-08 17:05:00|179.75|177.75|181.2|179.2|181.2|179.2|179.59|177.59|0
1633713000000|2021-10-08 17:10:00|181.36|179.36|179.91|177.91|181.52|179.52|179.1|177.1|0
1633713300000|2021-10-08 17:15:00|180.07|178.07|186.08|184.08|186.08|184.08|180.07|178.07|0
1633713600000|2021-10-08 17:20:00|185.92|183.92|185.75|183.75|186.25|184.25|184.28|182.28|0
1633713900000|2021-10-08 17:25:00|185.59|183.59|184.44|182.44|185.75|183.75|183.95|181.95|0
1633714200000|2021-10-08 17:30:00|184.6|182.6|182.97|180.97|185.26|183.26|182.81|180.81|0
1633714500000|2021-10-08 17:35:00|182.89|180.89|185.25|183.25|185.58|183.58|182.89|180.89|0
1633714800000|2021-10-08 17:40:00|185.09|183.09|185.42|183.42|185.74|183.74|184.27|182.27|0
1633715100000|2021-10-08 17:45:00|185.25|183.25|183.13|181.13|185.58|183.58|182.96|180.96|0
1633715400000|2021-10-08 17:50:00|183.29|181.29|183.12|181.12|183.61|181.61|182.64|180.64|0
1633715700000|2021-10-08 17:55:00|183.29|181.29|180.85|178.85|183.29|181.29|180.37|178.37|0
1633716000000|2021-10-08 18:00:00|180.69|178.69|179.08|177.08|181.17|179.17|178.27|176.27|0
1633716300000|2021-10-08 18:05:00|178.91|176.91|178.59|176.59|179.07|177.07|177.79|175.79|0
1633716600000|2021-10-08 18:10:00|178.43|176.43|178.75|176.75|179.39|177.39|178.11|176.11|0
1633716900000|2021-10-08 18:15:00|178.59|176.59|177.14|175.14|179.39|177.39|176.03|174.03|0
1633717200000|2021-10-08 18:20:00|176.99|174.99|176.03|174.03|177.3|175.3|175.55|173.55|0
1633717500000|2021-10-08 18:25:00|176.11|174.11|173.49|171.49|176.11|174.11|173.26|171.26|0
1633717800000|2021-10-08 18:30:00|173.33|171.33|173.8|171.8|173.96|171.96|172.7|170.7|0
1633718100000|2021-10-08 18:35:00|173.96|171.96|174.75|172.75|175.86|173.86|173.8|171.8|0
1633718400000|2021-10-08 18:40:00|174.91|172.91|175.54|173.54|175.7|173.7|174.75|172.75|0
1633718700000|2021-10-08 18:45:00|175.38|173.38|175.38|173.38|176.33|174.33|174.9|172.9|0
1633719000000|2021-10-08 18:50:00|175.7|173.7|176.49|174.49|176.49|174.49|175.06|173.06|0
1633719300000|2021-10-08 18:55:00|176.81|174.81|176.17|174.17|176.81|174.81|175.22|173.22|0
1633719600000|2021-10-08 19:00:00|176.01|174.01|175.53|173.53|176.96|174.96|174.9|172.9|0
1633719900000|2021-10-08 19:05:00|175.37|173.37|174.73|172.73|176.16|174.16|174.26|172.26|0
1633720200000|2021-10-08 19:10:00|175.05|173.05|174.41|172.41|175.37|173.37|173.47|171.47|0
1633720500000|2021-10-08 19:15:00|174.26|172.26|175.2|173.2|176.32|174.32|174.25|172.25|0
1633720800000|2021-10-08 19:20:00|175.04|173.04|175.84|173.84|176.32|174.32|174.41|172.41|0
1633721100000|2021-10-08 19:25:00|175.68|173.68|175.36|173.36|176.15|174.15|174.88|172.88|0
1633721400000|2021-10-08 19:30:00|175.52|173.52|175.91|173.91|176.31|174.31|174.95|172.95|0
1633721700000|2021-10-08 19:35:00|175.75|173.75|178.63|176.63|179.85|177.85|175.59|173.59|0
1633722000000|2021-10-08 19:40:00|178.96|176.96|180.08|178.08|180.57|178.57|177.83|175.83|0
1633722300000|2021-10-08 19:45:00|180.41|178.41|181.22|179.22|181.22|179.22|178.95|176.95|0
1633722600000|2021-10-08 19:50:00|182.19|180.19|181.39|179.39|183.5|181.5|179.93|177.93|0
1633722900000|2021-10-08 19:55:00|181.23|179.23|181.88|179.88|182.04|180.04|179.44|177.44|0
1633723200000|2021-10-08 20:00:00|181.39|179.39|183.34|181.34|183.84|181.84|181.39|179.39|0
1633723500000|2021-10-08 20:05:00|182.85|180.85|184.16|182.16|184.98|182.98|182.85|180.85|0
1633723800000|2021-10-08 20:10:00|184|182|183.34|181.34|184.65|182.65|183.34|181.34|0
1633935900000|2021-10-11 07:05:00|192.12|190.12|186.64|184.64|192.28|190.28|186.14|184.14|0
1633936200000|2021-10-11 07:10:00|186.47|184.47|187.62|185.62|188.45|186.45|185.81|183.81|0
1633936500000|2021-10-11 07:15:00|187.46|185.46|187.62|185.62|187.95|185.95|186.3|184.3|0
1633936800000|2021-10-11 07:20:00|187.46|185.46|187.78|185.78|188.28|186.28|186.8|184.8|0
1633937100000|2021-10-11 07:25:00|187.62|185.62|189.77|187.77|189.94|187.94|187.45|185.45|0
1633937400000|2021-10-11 07:30:00|189.6|187.6|188.77|186.77|190.1|188.1|188.11|186.11|0
1633937700000|2021-10-11 07:35:00|188.94|186.94|192.1|190.1|192.43|190.43|188.6|186.6|0
1633938000000|2021-10-11 07:40:00|192.27|190.27|195.29|193.29|195.29|193.29|192.1|190.1|0
1633938300000|2021-10-11 07:45:00|195.46|193.46|192.85|190.85|195.46|193.46|191.76|189.76|0
1633938600000|2021-10-11 07:50:00|193.1|191.1|193.94|191.94|194.27|192.27|192.93|190.93|0
1633938900000|2021-10-11 07:55:00|194.11|192.11|192.01|190.01|194.78|192.78|191.59|189.59|0
1633939200000|2021-10-11 08:00:00|192.09|190.09|189.06|187.06|192.09|190.09|188.39|186.39|0
1633939500000|2021-10-11 08:05:00|189.31|187.31|191.22|189.22|191.56|189.56|189.22|187.22|0
1633939800000|2021-10-11 08:10:00|191.06|189.06|189.72|187.72|191.22|189.22|189.55|187.55|0
1633940100000|2021-10-11 08:15:00|189.55|187.55|189.72|187.72|190.22|188.22|189.38|187.38|0
1633940400000|2021-10-11 08:20:00|189.88|187.88|194.41|192.41|194.91|192.91|189.88|187.88|0
1633940700000|2021-10-11 08:25:00|194.58|192.58|191.47|189.47|194.75|192.75|191.38|189.38|0
1633941000000|2021-10-11 08:30:00|191.71|189.71|189.21|187.21|191.71|189.71|188.38|186.38|0
1633941300000|2021-10-11 08:35:00|189.04|187.04|191.04|189.04|191.37|189.37|189.04|187.04|0
1633941600000|2021-10-11 08:40:00|190.87|188.87|192.88|190.88|193.39|191.39|190.71|188.71|0
1633941900000|2021-10-11 08:45:00|192.71|190.71|194.06|192.06|194.06|192.06|192.21|190.21|0
1633942200000|2021-10-11 08:50:00|193.72|191.72|191.7|189.7|194.06|192.06|191.2|189.2|0
1633942500000|2021-10-11 08:55:00|191.79|189.79|190.19|188.19|191.79|189.79|190.03|188.03|0
1633942800000|2021-10-11 09:00:00|190.36|188.36|189.86|187.86|190.86|188.86|189.69|187.69|0
1633943100000|2021-10-11 09:05:00|189.69|187.69|189.02|187.02|189.69|187.69|187.86|185.86|0
1633943400000|2021-10-11 09:10:00|188.86|186.86|190.52|188.52|190.52|188.52|188.36|186.36|0
1633943700000|2021-10-11 09:15:00|190.44|188.44|190.35|188.35|191.36|189.36|190.02|188.02|0
1633944000000|2021-10-11 09:20:00|190.52|188.52|189.77|187.77|190.85|188.85|189.02|187.02|0
1633944300000|2021-10-11 09:25:00|189.68|187.68|190.18|188.18|190.27|188.27|189.01|187.01|0
1633944600000|2021-10-11 09:30:00|190.27|188.27|190.18|188.18|191.6|189.6|190.01|188.01|0
1633944900000|2021-10-11 09:35:00|190.01|188.01|189.76|187.76|190.34|188.34|189.01|187.01|0
1633945200000|2021-10-11 09:40:00|189.84|187.84|189.5|187.5|189.93|187.93|189.17|187.17|0
1633945500000|2021-10-11 09:45:00|189.67|187.67|189.67|187.67|189.84|187.84|189|187|0
1633945800000|2021-10-11 09:50:00|189.84|187.84|188.67|186.67|190.5|188.5|188.67|186.67|0
1633946100000|2021-10-11 09:55:00|188.5|186.5|189.5|187.5|189.58|187.58|188|186|0
1633946400000|2021-10-11 10:00:00|189.33|187.33|191.33|189.33|191.33|189.33|188.67|186.67|0
1633946700000|2021-10-11 10:05:00|191.5|189.5|190.32|188.32|191.66|189.66|189.99|187.99|0
1633947000000|2021-10-11 10:10:00|190.49|188.49|190.49|188.49|190.99|188.99|189.82|187.82|0
1633947300000|2021-10-11 10:15:00|190.66|188.66|190.65|188.65|191.32|189.32|190.32|188.32|0
1633947600000|2021-10-11 10:20:00|190.57|188.57|190.82|188.82|191.66|189.66|190.57|188.57|0
1633947900000|2021-10-11 10:25:00|190.65|188.65|192.58|190.58|193|191|190.65|188.65|0
1633948200000|2021-10-11 10:30:00|192.66|190.66|193.33|191.33|193.67|191.67|191.99|189.99|0
1633948500000|2021-10-11 10:35:00|193.16|191.16|193.66|191.66|194.17|192.17|192.82|190.82|0
1633948800000|2021-10-11 10:40:00|193.58|191.58|195.01|193.01|195.18|193.18|192.99|190.99|0
1633949100000|2021-10-11 10:45:00|195.18|193.18|197.04|195.04|198.07|196.07|195.18|193.18|0
1633949400000|2021-10-11 10:50:00|196.87|194.87|196.19|194.19|197.9|195.9|195.68|193.68|0
1633949700000|2021-10-11 10:55:00|196.36|194.36|196.02|194.02|198.06|196.06|196.02|194.02|0
1633950000000|2021-10-11 11:00:00|195.85|193.85|195.51|193.51|197.04|195.04|195.17|193.17|0
1633950300000|2021-10-11 11:05:00|195.6|193.6|194.49|192.49|196.36|194.36|194.32|192.32|0
1633950600000|2021-10-11 11:10:00|194.66|192.66|193.31|191.31|195.67|193.67|193.31|191.31|0
1633950900000|2021-10-11 11:15:00|192.97|190.97|192.63|190.63|193.31|191.31|191.8|189.8|0
1633951200000|2021-10-11 11:20:00|192.72|190.72|192.63|190.63|193.14|191.14|191.96|189.96|0
1633951500000|2021-10-11 11:25:00|192.46|190.46|191.96|189.96|192.8|190.8|190.79|188.79|0
1633951800000|2021-10-11 11:30:00|192.12|190.12|192.79|190.79|192.79|190.79|191.62|189.62|0
1633952100000|2021-10-11 11:35:00|192.63|190.63|192.96|190.96|193.3|191.3|192.29|190.29|0
1633952400000|2021-10-11 11:40:00|192.88|190.88|192.96|190.96|193.46|191.46|192.62|190.62|0
1633952700000|2021-10-11 11:45:00|192.79|190.79|193.12|191.12|193.46|191.46|192.62|190.62|0
1633953000000|2021-10-11 11:50:00|193.29|191.29|195.14|193.14|195.31|193.31|193.29|191.29|0
1633953300000|2021-10-11 11:55:00|195.31|193.31|194.63|192.63|196.16|194.16|194.22|192.22|0
1633953600000|2021-10-11 12:00:00|194.72|192.72|194.97|192.97|196.33|194.33|194.72|192.72|0
1633953900000|2021-10-11 12:05:00|194.8|192.8|195.81|193.81|196.32|194.32|193.79|191.79|0
1633954200000|2021-10-11 12:10:00|195.65|193.65|194.63|192.63|195.65|193.65|194.46|192.46|0
1633954500000|2021-10-11 12:15:00|194.46|192.46|193.61|191.61|194.63|192.63|193.44|191.44|0
1633954800000|2021-10-11 12:20:00|193.27|191.27|192.1|190.1|193.61|191.61|192.1|190.1|0
1633955100000|2021-10-11 12:25:00|192.43|190.43|191.56|189.56|192.6|190.6|190.89|188.89|0
1633955400000|2021-10-11 12:30:00|191.39|189.39|189.38|187.38|192.23|190.23|188.71|186.71|0
1633955700000|2021-10-11 12:35:00|189.21|187.21|186.88|184.88|189.54|187.54|186.05|184.05|0
1633956000000|2021-10-11 12:40:00|187.04|185.04|187.54|185.54|187.87|185.87|187.04|185.04|0
1633956300000|2021-10-11 12:45:00|187.37|185.37|188.2|186.2|188.54|186.54|186.88|184.88|0
1633956600000|2021-10-11 12:50:00|187.87|185.87|188.37|186.37|188.7|186.7|187.7|185.7|0
1633956900000|2021-10-11 12:55:00|188.53|186.53|187.53|185.53|188.53|186.53|187.37|185.37|0
1633957200000|2021-10-11 13:00:00|187.37|185.37|186.2|184.2|188.03|186.03|185.38|183.38|0
1633957500000|2021-10-11 13:05:00|186.37|184.37|186.37|184.37|186.37|184.37|185.05|183.05|0
1633957800000|2021-10-11 13:10:00|186.2|184.2|184.22|182.22|186.37|184.37|184.22|182.22|0
1633958100000|2021-10-11 13:15:00|184.38|182.38|185.37|183.37|185.37|183.37|183.4|181.4|0
1633958400000|2021-10-11 13:20:00|185.53|183.53|185.53|183.53|186.36|184.36|185.2|183.2|0
1633958700000|2021-10-11 13:25:00|185.7|183.7|185.36|183.36|186.03|184.03|185.04|183.04|0
1633959000000|2021-10-11 13:30:00|185.2|183.2|184.54|182.54|186.85|184.85|181.59|179.59|0
1633959300000|2021-10-11 13:35:00|184.21|182.21|183.22|181.22|185.2|183.2|182.73|180.73|0
1633959600000|2021-10-11 13:40:00|182.89|180.89|178.66|176.66|182.89|180.89|178.02|176.02|0
1633959900000|2021-10-11 13:45:00|178.02|176.02|175.2|173.2|181.6|179.6|174.56|172.56|0
1633960200000|2021-10-11 13:50:00|175.04|173.04|171.37|169.37|175.2|173.2|170.73|168.73|0
1633960500000|2021-10-11 13:55:00|171.52|169.52|170.1|168.1|171.84|169.84|169.94|167.94|0
1633960800000|2021-10-11 14:00:00|169.31|167.31|169.46|167.46|169.94|167.94|167.9|165.9|0
1633961100000|2021-10-11 14:05:00|169.15|167.15|168.75|166.75|169.94|167.94|167.81|165.81|0
1633961400000|2021-10-11 14:10:00|168.59|166.59|166.86|164.86|168.75|166.75|165.3|163.3|0
1633961700000|2021-10-11 14:15:00|166.7|164.7|165.14|163.14|167.02|165.02|165.14|163.14|0
1633962000000|2021-10-11 14:20:00|164.98|162.98|165.36|163.36|168.61|166.61|163.9|161.9|0
1633962300000|2021-10-11 14:25:00|165.21|163.21|165.36|163.36|167.07|165.07|165.21|163.21|0
1633962600000|2021-10-11 14:30:00|165.05|163.05|166.29|164.29|166.6|164.6|165.05|163.05|0
1633962900000|2021-10-11 14:35:00|166.14|164.14|164.7|162.7|166.6|164.6|164.54|162.54|0
1633963200000|2021-10-11 14:40:00|164.54|162.54|166.89|164.89|167.83|165.83|164.54|162.54|0
1633963500000|2021-10-11 14:45:00|166.73|164.73|167.04|165.04|167.67|165.67|166.57|164.57|0
1633963800000|2021-10-11 14:50:00|166.89|164.89|165.63|163.63|166.89|164.89|164.85|162.85|0
1633964100000|2021-10-11 14:55:00|165.47|163.47|167.35|165.35|167.35|165.35|165|163|0
1633964400000|2021-10-11 15:00:00|167.04|165.04|166.25|164.25|167.35|165.35|166.09|164.09|0
1633964700000|2021-10-11 15:05:00|166.09|164.09|166.4|164.4|166.72|164.72|165.93|163.93|0
1633965000000|2021-10-11 15:10:00|166.25|164.25|167.34|165.34|167.34|165.34|165.78|163.78|0
1633965300000|2021-10-11 15:15:00|167.19|165.19|170.19|168.19|170.35|168.35|167.19|165.19|0
1633965600000|2021-10-11 15:20:00|170.03|168.03|168.6|166.6|170.19|168.19|168.28|166.28|0
1633965900000|2021-10-11 15:25:00|168.76|166.76|168.13|166.13|170.18|168.18|167.98|165.98|0
1633966200000|2021-10-11 15:30:00|168.29|166.29|166.87|164.87|168.29|166.29|166.55|164.55|0
1633966500000|2021-10-11 15:35:00|166.71|164.71|164.5|162.5|167.02|165.02|164.04|162.04|0
1633966800000|2021-10-11 15:40:00|164.19|162.19|163.8|161.8|164.35|162.35|163.41|161.41|0
1633967100000|2021-10-11 15:45:00|163.88|161.88|165.75|163.75|166.38|164.38|163.56|161.56|0
1633967400000|2021-10-11 15:50:00|165.6|163.6|166.38|164.38|167.33|165.33|165.44|163.44|0
1633967700000|2021-10-11 15:55:00|166.22|164.22|166.54|164.54|166.85|164.85|166.07|164.07|0
1633968000000|2021-10-11 16:00:00|166.69|164.69|170.5|168.5|170.82|168.82|166.06|164.06|0
1633968300000|2021-10-11 16:05:00|170.66|168.66|171.62|169.62|173.07|171.07|170.5|168.5|0
1633968600000|2021-10-11 16:10:00|171.46|169.46|174.52|172.52|174.93|172.93|170.82|168.82|0
1633968900000|2021-10-11 16:15:00|174.69|172.69|173.82|171.82|175.5|173.5|173.18|171.18|0
1633969200000|2021-10-11 16:20:00|173.99|171.99|172.2|170.2|174.15|172.15|172.2|170.2|0
1633969500000|2021-10-11 16:25:00|172.36|170.36|172.2|170.2|173.5|171.5|172.04|170.04|0
1633969800000|2021-10-11 16:30:00|172.36|170.36|173.33|171.33|173.66|171.66|172.04|170.04|0
1633970100000|2021-10-11 16:35:00|173.17|171.17|173.65|171.65|174.46|172.46|172.68|170.68|0
1633970400000|2021-10-11 16:40:00|173.81|171.81|174.95|172.95|175.11|173.11|173.49|171.49|0
1633970700000|2021-10-11 16:45:00|175.11|173.11|174.46|172.46|175.28|173.28|173.81|171.81|0
1633971000000|2021-10-11 16:50:00|174.62|172.62|176.09|174.09|177.89|175.89|174.46|172.46|0
1633971300000|2021-10-11 16:55:00|176.25|174.25|176.57|174.57|177.55|175.55|174.47|172.47|0
1633971600000|2021-10-11 17:00:00|176.24|174.24|180.68|178.68|181.67|179.67|176.24|174.24|0
1633971900000|2021-10-11 17:05:00|180.76|178.76|181.34|179.34|183.5|181.5|180.51|178.51|0
1633972200000|2021-10-11 17:10:00|181.17|179.17|180.26|178.26|181.17|179.17|179.02|177.02|0
1633972500000|2021-10-11 17:15:00|180.51|178.51|180.67|178.67|181|179|179.51|177.51|0
1633972800000|2021-10-11 17:20:00|180.17|178.17|185.5|183.5|185.84|183.84|180.17|178.17|0
1633973100000|2021-10-11 17:25:00|185.84|183.84|187.18|185.18|188.2|186.2|185.5|183.5|0
1633973400000|2021-10-11 17:30:00|187.02|185.02|187.74|185.74|189.85|187.85|185.14|183.14|0
1633973700000|2021-10-11 17:35:00|187.48|185.48|186.3|184.3|187.99|185.99|185.97|183.97|0
1633974000000|2021-10-11 17:40:00|186.64|184.64|185.46|183.46|186.64|184.64|185.3|183.3|0
1633974300000|2021-10-11 17:45:00|185.63|183.63|188.16|186.16|190.37|188.37|185.63|183.63|0
1633974600000|2021-10-11 17:50:00|188.33|186.33|186.3|184.3|189.17|187.17|186.13|184.13|0
1633974900000|2021-10-11 17:55:00|186.13|184.13|186.8|184.8|187.82|185.82|186.12|184.12|0
1633975200000|2021-10-11 18:00:00|186.63|184.63|185.95|183.95|187.47|185.47|185.95|183.95|0
1633975500000|2021-10-11 18:05:00|186.29|184.29|183.94|181.94|186.46|184.46|183.77|181.77|0
1633975800000|2021-10-11 18:10:00|183.77|181.77|182.6|180.6|184.1|182.1|182.27|180.27|0
1633976100000|2021-10-11 18:15:00|182.43|180.43|183.93|181.93|184.1|182.1|181.27|179.27|0
1633976400000|2021-10-11 18:20:00|184.1|182.1|186.96|184.96|186.96|184.96|183.93|181.93|0
1633976700000|2021-10-11 18:25:00|186.62|184.62|186.28|184.28|187.97|185.97|186.28|184.28|0
1633977000000|2021-10-11 18:30:00|186.45|184.45|185.77|183.77|187.46|185.46|185.1|183.1|0
1633977300000|2021-10-11 18:35:00|185.94|183.94|187.96|185.96|188.3|186.3|185.94|183.94|0
1633977600000|2021-10-11 18:40:00|188.3|186.3|185.93|183.93|188.3|186.3|185.09|183.09|0
1633977900000|2021-10-11 18:45:00|185.77|183.77|184.75|182.75|186.27|184.27|183.92|181.92|0
1633978200000|2021-10-11 18:50:00|184.92|182.92|185.93|183.93|188.47|186.47|184.59|182.59|0
1633978500000|2021-10-11 18:55:00|186.27|184.27|184.41|182.41|186.6|184.6|183.24|181.24|0
1633978800000|2021-10-11 19:00:00|184.58|182.58|183.41|181.41|184.92|182.92|183.07|181.07|0
1633979100000|2021-10-11 19:05:00|183.57|181.57|186.26|184.26|187.61|185.61|183.41|181.41|0
1633979400000|2021-10-11 19:10:00|186.09|184.09|184.91|182.91|186.93|184.93|184.24|182.24|0
1633979700000|2021-10-11 19:15:00|184.74|182.74|186.93|184.93|187.27|185.27|184.74|182.74|0
1633980000000|2021-10-11 19:20:00|186.76|184.76|188.62|186.62|189.13|187.13|186.25|184.25|0
1633980300000|2021-10-11 19:25:00|188.45|186.45|190.49|188.49|190.83|188.83|187.26|185.26|0
1633980600000|2021-10-11 19:30:00|190.66|188.66|191.34|189.34|191.34|189.34|188.79|186.79|0
1633980900000|2021-10-11 19:35:00|191|189|191.34|189.34|192.03|190.03|190.48|188.48|0
1633981200000|2021-10-11 19:40:00|191.17|189.17|192.19|190.19|192.88|190.88|190.82|188.82|0
1633981500000|2021-10-11 19:45:00|191.68|189.68|193.14|191.14|193.74|191.74|191.68|189.68|0
1633981800000|2021-10-11 19:50:00|194.26|192.26|195.44|193.44|197.18|195.18|194.08|192.08|0
1633982100000|2021-10-11 19:55:00|195.61|193.61|199.45|197.45|199.45|197.45|195.44|193.44|0
1633982400000|2021-10-11 20:00:00|198.92|196.92|201.02|199.02|201.38|199.38|198.92|196.92|0
1633982700000|2021-10-11 20:05:00|200.85|198.85|201.55|199.55|202.26|200.26|200.5|198.5|0
1633983000000|2021-10-11 20:10:00|201.37|199.37|200.49|198.49|201.55|199.55|199.96|197.96|0
1633983300000|2021-10-11 20:15:00|201.04|198.64|201.39|198.99|201.57|199.17|201.04|198.64|0
1633983600000|2021-10-11 20:20:00|201.22|198.82|200.86|198.46|201.57|199.17|200.51|198.11|0
1633983900000|2021-10-11 20:25:00|201.04|198.64|200.86|198.46|201.57|199.17|200.68|198.28|0
1633984200000|2021-10-11 20:30:00|201.04|198.64|202.09|199.69|202.09|199.69|200.86|198.46|0
1633984500000|2021-10-11 20:35:00|202.27|199.87|203.68|201.28|203.86|201.46|202.27|199.87|0
1633984800000|2021-10-11 20:40:00|203.86|201.46|202.97|200.57|203.86|201.46|202.62|200.22|0
1633985100000|2021-10-11 20:45:00|202.79|200.39|202.44|200.04|203.5|201.1|202.44|200.04|0
1633985400000|2021-10-11 20:50:00|202.61|200.21|202.61|200.21|203.32|200.92|202.61|200.21|0
1633985700000|2021-10-11 20:55:00|202.43|200.03|201.47|199.07|202.43|200.03|201.02|198.62|0
1633986000000|2021-10-11 21:00:00|201.72|199.32|201.69|199.29|201.84|199.44|201.61|199.21|0
1633986300000|2021-10-11 21:05:00|201.66|199.26|201.43|199.03|201.66|199.26|201.38|198.98|0
1633986600000|2021-10-11 21:10:00|201.61|199.21|201.35|198.95|201.69|199.29|201.22|198.82|0
1633986900000|2021-10-11 21:15:00|201.37|198.97|201.4|199|201.4|199|201.32|198.92|0
1633987200000|2021-10-11 21:20:00|201.29|198.89|201.29|198.89|201.48|199.08|201.27|198.87|0
1633987500000|2021-10-11 21:25:00|201.24|198.84|201.24|198.84|201.26|198.86|201.24|198.84|0
1633987800000|2021-10-11 21:30:00|201.21|198.81|201.11|198.71|201.21|198.81|200.96|198.56|0
1633988100000|2021-10-11 21:35:00|201.08|198.68|200.9|198.5|201.13|198.73|200.9|198.5|0
1633988400000|2021-10-11 21:40:00|200.88|198.48|201.05|198.65|201.13|198.73|200.85|198.45|0
1633988700000|2021-10-11 21:45:00|201.03|198.63|201.1|198.7|201.1|198.7|200.97|198.57|0
1633989000000|2021-10-11 21:50:00|201.15|198.75|200.8|198.4|201.15|198.75|200.8|198.4|0
1633989300000|2021-10-11 21:55:00|200.77|198.37|200.87|198.47|200.92|198.52|200.61|198.21|0
1633989600000|2021-10-11 22:00:00|200.73|198.33|200.99|198.59|202.4|200|199.94|197.54|0
1633989900000|2021-10-11 22:05:00|200.81|198.41|203.11|200.71|203.64|201.24|200.46|198.06|0
1633990200000|2021-10-11 22:10:00|202.93|200.53|202.4|200|203.11|200.71|202.22|199.82|0
1633990500000|2021-10-11 22:15:00|202.57|200.17|201.16|198.76|202.57|200.17|200.81|198.41|0
1633990800000|2021-10-11 22:20:00|201.25|198.85|200.81|198.41|201.34|198.94|199.93|197.53|0
1633991100000|2021-10-11 22:25:00|200.98|198.58|201.33|198.93|201.51|199.11|200.8|198.4|0
1633991400000|2021-10-11 22:30:00|201.15|198.75|200.98|198.58|201.15|198.75|199.92|197.52|0
1633991700000|2021-10-11 22:35:00|201.33|198.93|202.21|199.81|202.74|200.34|201.15|198.75|0
1633992000000|2021-10-11 22:40:00|202.38|199.98|201.85|199.45|202.56|200.16|201.85|199.45|0
1633992300000|2021-10-11 22:45:00|202.03|199.63|202.91|200.51|203.09|200.69|201.85|199.45|0
1633992600000|2021-10-11 22:50:00|203.09|200.69|203.44|201.04|203.44|201.04|202.55|200.15|0
1633992900000|2021-10-11 22:55:00|203.62|201.22|204.59|202.19|205.39|202.99|203.08|200.68|0
1633993200000|2021-10-11 23:00:00|204.85|202.45|203.79|201.39|205.39|202.99|203.61|201.21|0
1633993500000|2021-10-11 23:05:00|203.61|201.21|202.9|200.5|203.96|201.56|202.02|199.62|0
1633993800000|2021-10-11 23:10:00|202.72|200.32|202.19|199.79|203.08|200.68|201.49|199.09|0
1633994100000|2021-10-11 23:15:00|202.01|199.61|203.78|201.38|204.14|201.74|201.84|199.44|0
1633994400000|2021-10-11 23:20:00|203.7|201.3|202.36|199.96|203.96|201.56|202.19|199.79|0
1633994700000|2021-10-11 23:25:00|202.54|200.14|203.07|200.67|203.42|201.02|202.54|200.14|0
1633995000000|2021-10-11 23:30:00|202.71|200.31|203.42|201.02|204.31|201.91|202.71|200.31|0
1633995300000|2021-10-11 23:35:00|203.51|201.11|202.36|199.96|203.69|201.29|202|199.6|0
1633995600000|2021-10-11 23:40:00|202.18|199.78|202.53|200.13|202.88|200.48|201.83|199.43|0
1633995900000|2021-10-11 23:45:00|202.45|200.05|202.8|200.4|203.24|200.84|202.17|199.77|0
1633996200000|2021-10-11 23:50:00|202.88|200.48|202|199.6|203.23|200.83|201.82|199.42|0
1633996500000|2021-10-11 23:55:00|201.82|199.42|200.94|198.54|201.82|199.42|200.58|198.18|0
1633996800000|2021-10-12 00:00:00|201.11|198.71|200.76|198.36|201.99|199.59|200.23|197.83|0
1633997100000|2021-10-12 00:05:00|201.11|198.71|204.82|202.42|205|202.6|200.23|197.83|0
1633997400000|2021-10-12 00:10:00|204.64|202.24|206.6|204.2|207.67|205.27|204.64|202.24|0
1633997700000|2021-10-12 00:15:00|206.96|204.56|209.11|206.71|210.73|208.33|205.71|203.31|0
1633998000000|2021-10-12 00:20:00|208.93|206.53|209.46|207.06|210|207.6|208.57|206.17|0
1633998300000|2021-10-12 00:25:00|209.64|207.24|208.92|206.52|209.82|207.42|208.03|205.63|0
1633998600000|2021-10-12 00:30:00|209.46|207.06|209.28|206.88|209.91|207.51|208.02|205.62|0
1633998900000|2021-10-12 00:35:00|209.46|207.06|211.8|209.4|212.89|210.49|208.83|206.43|0
1633999200000|2021-10-12 00:40:00|211.62|209.22|214.34|211.94|214.8|212.4|211.62|209.22|0
1633999500000|2021-10-12 00:45:00|214.88|212.48|213.61|211.21|215.07|212.67|213.43|211.03|0
1633999800000|2021-10-12 00:50:00|213.43|211.03|211.79|209.39|213.97|211.57|211.79|209.39|0
1634000100000|2021-10-12 00:55:00|211.97|209.57|212.52|210.12|213.06|210.66|211.97|209.57|0
1634000400000|2021-10-12 01:00:00|212.88|210.48|213.97|211.57|214.15|211.75|211.79|209.39|0
1634000700000|2021-10-12 01:05:00|213.78|211.38|217.43|215.03|217.9|215.5|213.78|211.38|0
1634001000000|2021-10-12 01:10:00|217.8|215.4|218.35|215.95|218.72|216.32|216.52|214.12|0
1634001300000|2021-10-12 01:15:00|218.26|215.86|215.23|212.83|220|217.6|215.05|212.65|0
1634001600000|2021-10-12 01:20:00|215.05|212.65|214.87|212.47|215.41|213.01|213.96|211.56|0
1634001900000|2021-10-12 01:25:00|214.68|212.28|216.32|213.92|216.51|214.11|213.41|211.01|0
1634002200000|2021-10-12 01:30:00|216.14|213.74|217.12|214.72|217.85|215.45|215.84|213.44|0
1634002500000|2021-10-12 01:35:00|217.3|214.9|214.56|212.16|217.85|215.45|214.56|212.16|0
1634002800000|2021-10-12 01:40:00|214.38|211.98|213.84|211.44|215.11|212.71|213.11|210.71|0
1634003100000|2021-10-12 01:45:00|213.66|211.26|213.57|211.17|214.2|211.8|212.21|209.81|0
1634003400000|2021-10-12 01:50:00|213.65|211.25|215.1|212.7|215.1|212.7|212.57|210.17|0
1634003700000|2021-10-12 01:55:00|215.28|212.88|213.11|210.71|216.19|213.79|212.2|209.8|0
1634004000000|2021-10-12 02:00:00|212.93|210.53|212.38|209.98|214.01|211.61|211.66|209.26|0
1634004300000|2021-10-12 02:05:00|212.2|209.8|211.84|209.44|212.56|210.16|210.58|208.18|0
1634004600000|2021-10-12 02:10:00|211.93|209.53|211.75|209.35|213.1|210.7|211.12|208.72|0
1634004900000|2021-10-12 02:15:00|211.66|209.26|211.47|209.07|212.37|209.97|211.11|208.71|0
1634005200000|2021-10-12 02:20:00|211.29|208.89|212.37|209.97|213.64|211.24|211.29|208.89|0
1634005500000|2021-10-12 02:25:00|212.55|210.15|212.01|209.61|213.27|210.87|212.01|209.61|0
1634005800000|2021-10-12 02:30:00|212.19|209.79|212.73|210.33|212.73|210.33|211.65|209.25|0
1634006100000|2021-10-12 02:35:00|212.64|210.24|212|209.6|212.91|210.51|212|209.6|0
1634006400000|2021-10-12 02:40:00|211.92|209.52|210.02|207.62|212|209.6|209.66|207.26|0
1634006700000|2021-10-12 02:45:00|209.84|207.44|209.75|207.35|210.74|208.34|209.48|207.08|0
1634007000000|2021-10-12 02:50:00|209.66|207.26|211.28|208.88|211.82|209.42|209.66|207.26|0
1634007300000|2021-10-12 02:55:00|211.1|208.7|211.19|208.79|211.64|209.24|210.91|208.51|0
1634007600000|2021-10-12 03:00:00|211.09|208.69|210.11|207.71|211.45|209.05|210.01|207.61|0
1634007900000|2021-10-12 03:05:00|210.19|207.79|212.35|209.95|212.53|210.13|210.19|207.79|0
1634008200000|2021-10-12 03:10:00|212.53|210.13|213.98|211.58|214.16|211.76|211.81|209.41|0
1634008500000|2021-10-12 03:15:00|214.16|211.76|213.61|211.21|214.34|211.94|213.07|210.67|0
1634008800000|2021-10-12 03:20:00|213.43|211.03|213.43|211.03|213.71|211.31|212.71|210.31|0
1634009100000|2021-10-12 03:25:00|213.61|211.21|213.61|211.21|213.97|211.57|213.25|210.85|0
1634009400000|2021-10-12 03:30:00|213.79|211.39|215.88|213.48|215.97|213.57|213.79|211.39|0
1634009700000|2021-10-12 03:35:00|215.97|213.57|214.15|211.75|215.97|213.57|213.78|211.38|0
1634010000000|2021-10-12 03:40:00|214.33|211.93|214.33|211.93|214.33|211.93|213.7|211.3|0
1634010300000|2021-10-12 03:45:00|214.14|211.74|214.14|211.74|214.32|211.92|213.42|211.02|0
1634010600000|2021-10-12 03:50:00|214.24|211.84|214.68|212.28|214.68|212.28|213.6|211.2|0
1634010900000|2021-10-12 03:55:00|214.78|212.38|215.77|213.37|215.96|213.56|214.68|212.28|0
1634011200000|2021-10-12 04:00:00|215.95|213.55|213.77|211.37|215.95|213.55|213.41|211.01|0
1634011500000|2021-10-12 04:05:00|213.95|211.55|214.5|212.1|214.86|212.46|213.95|211.55|0
1634011800000|2021-10-12 04:10:00|214.68|212.28|214.31|211.91|214.86|212.46|213.5|211.1|0
1634012100000|2021-10-12 04:15:00|214.49|212.09|213.77|211.37|214.86|212.46|213.59|211.19|0
1634012400000|2021-10-12 04:20:00|213.58|211.18|213.4|211|214.13|211.73|213.4|211|0
1634012700000|2021-10-12 04:25:00|213.31|210.91|213.94|211.54|213.94|211.54|213.22|210.82|0
1634013000000|2021-10-12 04:30:00|213.76|211.36|213.76|211.36|213.94|211.54|213.58|211.18|0
1634013300000|2021-10-12 04:35:00|213.58|211.18|215.21|212.81|215.21|212.81|213.4|211|0
1634013600000|2021-10-12 04:40:00|215.03|212.63|213.57|211.17|215.03|212.63|213.03|210.63|0
1634013900000|2021-10-12 04:45:00|213.49|211.09|211.4|209|214.12|211.72|211.4|209|0
1634014200000|2021-10-12 04:50:00|211.58|209.18|212.84|210.44|212.85|210.45|211.58|209.18|0
1634014500000|2021-10-12 04:55:00|212.66|210.26|212.39|209.99|212.84|210.44|211.94|209.54|0
1634014800000|2021-10-12 05:00:00|212.48|210.08|209.96|207.56|213.2|210.8|209.6|207.2|0
1634015100000|2021-10-12 05:05:00|210.14|207.74|209.6|207.2|210.14|207.74|208.34|205.94|0
1634015400000|2021-10-12 05:10:00|209.42|207.02|209.59|207.19|210.67|208.27|209.41|207.01|0
1634015700000|2021-10-12 05:15:00|209.41|207.01|210.31|207.91|210.49|208.09|209.24|206.84|0
1634016000000|2021-10-12 05:20:00|210.4|208|209.5|207.1|210.4|208|208.87|206.47|0
1634016300000|2021-10-12 05:25:00|209.59|207.19|209.41|207.01|209.95|207.55|208.69|206.29|0
1634016600000|2021-10-12 05:30:00|209.23|206.83|211.2|208.8|211.2|208.8|208.51|206.11|0
1634016900000|2021-10-12 05:35:00|211.12|208.72|210.48|208.08|211.56|209.16|210.3|207.9|0
1634017200000|2021-10-12 05:40:00|210.66|208.26|210.84|208.44|211.56|209.16|210.66|208.26|0
1634017500000|2021-10-12 05:45:00|211.02|208.62|210.12|207.72|211.11|208.71|209.49|207.09|0
1634017800000|2021-10-12 05:50:00|209.94|207.54|208.41|206.01|210.47|208.07|208.23|205.83|0
1634018100000|2021-10-12 05:55:00|208.59|206.19|209.49|207.09|210.3|207.9|208.41|206.01|0
1634018400000|2021-10-12 06:00:00|210.03|207.63|216.38|213.98|216.75|214.35|210.03|207.63|0
1634018700000|2021-10-12 06:05:00|216.75|214.35|214.37|211.97|217.48|215.08|214.37|211.97|0
1634019000000|2021-10-12 06:10:00|214.74|212.34|215.28|212.88|215.47|213.07|213.46|211.06|0
1634019300000|2021-10-12 06:15:00|215.1|212.7|216.74|214.34|217.48|215.08|215.1|212.7|0
1634019600000|2021-10-12 06:20:00|216.93|214.53|214.37|211.97|217.11|214.71|214.18|211.78|0
1634019900000|2021-10-12 06:25:00|214.18|211.78|213.64|211.24|215.28|212.88|213.27|210.87|0
1634020200000|2021-10-12 06:30:00|213.82|211.42|215.46|213.06|215.64|213.24|213.45|211.05|0
1634020500000|2021-10-12 06:35:00|215.82|213.42|216|213.6|216.73|214.33|215.64|213.24|0
1634020800000|2021-10-12 06:40:00|215.82|213.42|214.72|212.32|216|213.6|213.99|211.59|0
1634021100000|2021-10-12 06:45:00|214.9|212.5|218.57|216.17|218.66|216.26|214.9|212.5|0
1634021400000|2021-10-12 06:50:00|218.2|215.8|220.5|218.1|220.59|218.19|216.55|214.15|0
1634021700000|2021-10-12 06:55:00|220.41|218.01|220.04|217.64|223|220.6|219.48|217.08|0
1634022000000|2021-10-12 07:00:00|219.3|216.9|220.22|217.82|221.7|219.3|216.04|213.64|0
1634022300000|2021-10-12 07:05:00|220.76|218.76|215.73|213.73|220.95|218.95|215.73|213.73|0
1634022600000|2021-10-12 07:10:00|215.65|213.65|209.35|207.35|216.29|214.29|209.08|207.08|0
1634022900000|2021-10-12 07:15:00|208.99|206.99|211.93|209.93|212.58|210.58|208.81|206.81|0
1634023200000|2021-10-12 07:20:00|211.39|209.39|211.09|209.09|213.82|211.82|210.29|208.29|0
1634023500000|2021-10-12 07:25:00|210.72|208.72|211.54|209.54|211.99|209.99|207.64|205.64|0
1634023800000|2021-10-12 07:30:00|211.45|209.45|209.45|207.45|212.9|210.9|209.09|207.09|0
1634024100000|2021-10-12 07:35:00|209.81|207.81|209.54|207.54|210.17|208.17|208.72|206.72|0
1634024400000|2021-10-12 07:40:00|209.45|207.45|209.99|207.99|210.17|208.17|208.9|206.9|0
1634024700000|2021-10-12 07:45:00|210.53|208.53|207.81|205.81|210.89|208.89|207.27|205.27|0
1634025000000|2021-10-12 07:50:00|207.99|205.99|207.81|205.81|209.17|207.17|207.27|205.27|0
1634025300000|2021-10-12 07:55:00|207.63|205.63|209.26|207.26|209.44|207.44|207.09|205.09|0
1634025600000|2021-10-12 08:00:00|209.07|207.07|209.35|207.35|209.35|207.35|206.28|204.28|0
1634025900000|2021-10-12 08:05:00|209.43|207.43|209.43|207.43|210.34|208.34|208.17|206.17|0
1634026200000|2021-10-12 08:10:00|209.53|207.53|210.15|208.15|210.88|208.88|208.44|206.44|0
1634026500000|2021-10-12 08:15:00|210.07|208.07|210.97|208.97|211.97|209.97|209.61|207.61|0
1634026800000|2021-10-12 08:20:00|211.24|209.24|206.18|204.18|211.79|209.79|206|204|0
1634027100000|2021-10-12 08:25:00|206.36|204.36|206.9|204.9|208.16|206.16|204.92|202.92|0
1634027400000|2021-10-12 08:30:00|206.72|204.72|206.71|204.71|207.61|205.61|205.91|203.91|0
1634027700000|2021-10-12 08:35:00|206.45|204.45|205.27|203.27|206.53|204.53|204.3|202.3|0
1634028000000|2021-10-12 08:40:00|204.92|202.92|204.56|202.56|205.27|203.27|204.2|202.2|0
1634028300000|2021-10-12 08:45:00|204.38|202.38|200.79|198.79|204.74|202.74|200.26|198.26|0
1634028600000|2021-10-12 08:50:00|200.97|198.97|200.61|198.61|200.97|198.97|198.84|196.84|0
1634028900000|2021-10-12 08:55:00|200.08|198.08|199.99|197.99|200.79|198.79|199.54|197.54|0
1634029200000|2021-10-12 09:00:00|199.37|197.37|198.3|196.3|199.72|197.72|198.3|196.3|0
1634029500000|2021-10-12 09:05:00|197.95|195.95|198.3|196.3|198.48|196.48|196.19|194.19|0
1634029800000|2021-10-12 09:10:00|198.48|196.48|196.71|194.71|199.01|197.01|196.71|194.71|0
1634030100000|2021-10-12 09:15:00|196.54|194.54|194.6|192.6|196.71|194.71|193.56|191.56|0
1634030400000|2021-10-12 09:20:00|194.17|192.17|194.78|192.78|194.78|192.78|193.73|191.73|0
1634030700000|2021-10-12 09:25:00|195.3|193.3|194.95|192.95|195.3|193.3|194.43|192.43|0
1634031000000|2021-10-12 09:30:00|195.04|193.04|195.47|193.47|195.82|193.82|194.51|192.51|0
1634031300000|2021-10-12 09:35:00|195.39|193.39|196.52|194.52|196.88|194.88|195.12|193.12|0
1634031600000|2021-10-12 09:40:00|196.7|194.7|196.35|194.35|196.88|194.88|195.82|193.82|0
1634031900000|2021-10-12 09:45:00|196.17|194.17|196.34|194.34|196.87|194.87|195.64|193.64|0
1634032200000|2021-10-12 09:50:00|196.17|194.17|195.99|193.99|196.34|194.34|195.46|193.46|0
1634032500000|2021-10-12 09:55:00|196.17|194.17|196.16|194.16|196.51|194.51|195.81|193.81|0
1634032800000|2021-10-12 10:00:00|196.34|194.34|195.81|193.81|196.69|194.69|194.41|192.41|0
1634033100000|2021-10-12 10:05:00|195.46|193.46|197.04|195.04|197.57|195.57|195.28|193.28|0
1634033400000|2021-10-12 10:10:00|197.13|195.13|198.27|196.27|198.98|196.98|197.13|195.13|0
1634033700000|2021-10-12 10:15:00|197.74|195.74|199.86|197.86|200.22|198.22|196.95|194.95|0
1634034000000|2021-10-12 10:20:00|199.68|197.68|200.04|198.04|200.21|198.21|199.42|197.42|0
1634034300000|2021-10-12 10:25:00|199.95|197.95|199.15|197.15|200.03|198.03|197.83|195.83|0
1634034600000|2021-10-12 10:30:00|198.79|196.79|199.14|197.14|199.32|197.32|198.26|196.26|0
1634034900000|2021-10-12 10:35:00|199.06|197.06|198.43|196.43|199.14|197.14|198.08|196.08|0
1634035200000|2021-10-12 10:40:00|198.53|196.53|197.11|195.11|198.61|196.61|196.49|194.49|0
1634035500000|2021-10-12 10:45:00|197.2|195.2|196.49|194.49|197.37|195.37|196.14|194.14|0
1634035800000|2021-10-12 10:50:00|196.32|194.32|194.3|192.3|196.49|194.49|194.21|192.21|0
1634036100000|2021-10-12 10:55:00|194.56|192.56|193.25|191.25|195.26|193.26|192.64|190.64|0
1634036400000|2021-10-12 11:00:00|193.16|191.16|194.91|192.91|195.08|193.08|192.81|190.81|0
1634036700000|2021-10-12 11:05:00|195.08|193.08|193.6|191.6|195.26|193.26|193.33|191.33|0
1634037000000|2021-10-12 11:10:00|193.68|191.68|193.33|191.33|194.2|192.2|192.98|190.98|0
1634037300000|2021-10-12 11:15:00|192.98|190.98|193.03|191.03|193.38|191.38|192.04|190.04|0
1634037600000|2021-10-12 11:20:00|193.2|191.2|192.33|190.33|193.2|191.2|191.63|189.63|0
1634037900000|2021-10-12 11:25:00|192.5|190.5|191.28|189.28|192.68|190.68|190.5|188.5|0
1634038200000|2021-10-12 11:30:00|191.45|189.45|192.5|190.5|192.5|190.5|190.76|188.76|0
1634038500000|2021-10-12 11:35:00|192.67|190.67|192.84|190.84|193.55|191.55|192.15|190.15|0
1634038800000|2021-10-12 11:40:00|192.76|190.76|194.07|192.07|194.24|192.24|192.67|190.67|0
1634039100000|2021-10-12 11:45:00|193.89|191.89|194.77|192.77|195.47|193.47|193.89|191.89|0
1634039400000|2021-10-12 11:50:00|194.59|192.59|194.24|192.24|194.59|192.59|193.71|191.71|0
1634039700000|2021-10-12 11:55:00|194.33|192.33|195.29|193.29|195.29|193.29|194.24|192.24|0
1634040000000|2021-10-12 12:00:00|195.47|193.47|194.76|192.76|195.64|193.64|194.23|192.23|0
1634040300000|2021-10-12 12:05:00|194.58|192.58|192.48|190.48|194.76|192.76|191.61|189.61|0
1634040600000|2021-10-12 12:10:00|192.66|190.66|191.96|189.96|192.92|190.92|191.61|189.61|0
1634040900000|2021-10-12 12:15:00|191.78|189.78|190.56|188.56|191.78|189.78|190.21|188.21|0
1634041200000|2021-10-12 12:20:00|190.73|188.73|187.96|185.96|191.17|189.17|187.62|185.62|0
1634041500000|2021-10-12 12:25:00|188.14|186.14|186.93|184.93|188.31|186.31|186.59|184.59|0
1634041800000|2021-10-12 12:30:00|187.1|185.1|188.65|186.65|188.99|186.99|187.1|185.1|0
1634042100000|2021-10-12 12:35:00|188.82|186.82|189.86|187.86|190.03|188.03|188.82|186.82|0
1634042400000|2021-10-12 12:40:00|189.68|187.68|191.59|189.59|192.99|190.99|189.68|187.68|0
1634042700000|2021-10-12 12:45:00|191.77|189.77|193.69|191.69|193.86|191.86|191.77|189.77|0
1634043000000|2021-10-12 12:50:00|193.86|191.86|192.63|190.63|194.04|192.04|192.29|190.29|0
1634043300000|2021-10-12 12:55:00|192.81|190.81|192.11|190.11|193.51|191.51|191.93|189.93|0
1634043600000|2021-10-12 13:00:00|191.93|189.93|191.23|189.23|192.63|190.63|190.89|188.89|0
1634043900000|2021-10-12 13:05:00|191.41|189.41|189.32|187.32|191.76|189.76|189.15|187.15|0
1634044200000|2021-10-12 13:10:00|189.5|187.5|189.32|187.32|189.67|187.67|187.6|185.6|0
1634044500000|2021-10-12 13:15:00|189.15|187.15|189.84|187.84|190.53|188.53|189.15|187.15|0
1634044800000|2021-10-12 13:20:00|189.67|187.67|189.66|187.66|190.19|188.19|189.32|187.32|0
1634045100000|2021-10-12 13:25:00|189.49|187.49|189.31|187.31|189.49|187.49|187.93|185.93|0
1634045400000|2021-10-12 13:30:00|189.14|187.14|191.26|189.26|195.09|193.09|187.65|185.65|0
1634045700000|2021-10-12 13:35:00|191.96|189.96|191.95|189.95|193.35|191.35|189.36|187.36|0
1634046000000|2021-10-12 13:40:00|192.3|190.3|199.31|197.31|199.66|197.66|189.88|187.88|0
1634046300000|2021-10-12 13:45:00|199.66|197.66|201.06|199.06|205.37|203.37|199.66|197.66|0
1634046600000|2021-10-12 13:50:00|201.59|199.59|194.75|192.75|202.13|200.13|191.04|189.04|0
1634046900000|2021-10-12 13:55:00|194.93|192.93|200.21|198.21|200.39|198.39|192.49|190.49|0
1634047200000|2021-10-12 14:00:00|201.28|199.28|198.24|196.24|201.64|199.64|195.27|193.27|0
1634047500000|2021-10-12 14:05:00|198.15|196.15|201.8|199.8|202.16|200.16|195.4|193.4|0
1634047800000|2021-10-12 14:10:00|201.62|199.62|196.64|194.64|201.98|199.98|196.64|194.64|0
1634048100000|2021-10-12 14:15:00|197.17|195.17|198.23|196.23|203.95|201.95|192.24|190.24|0
1634048400000|2021-10-12 14:20:00|198.41|196.41|200.58|198.58|200.94|198.94|197.08|195.08|0
1634048700000|2021-10-12 14:25:00|200.4|198.4|196.86|194.86|202.54|200.54|196.86|194.86|0
1634049000000|2021-10-12 14:30:00|197.74|195.74|197.91|195.91|200.75|198.75|196.15|194.15|0
1634049300000|2021-10-12 14:35:00|197.74|195.74|197.38|195.38|200.4|198.4|196.68|194.68|0
1634049600000|2021-10-12 14:40:00|197.2|195.2|198.62|196.62|198.79|196.79|194.57|192.57|0
1634049900000|2021-10-12 14:45:00|198.97|196.97|197.02|195.02|198.97|196.97|195.62|193.62|0
1634050200000|2021-10-12 14:50:00|197.38|195.38|199.68|197.68|200.92|198.92|196.32|194.32|0
1634050500000|2021-10-12 14:55:00|198.97|196.97|201.28|199.28|201.63|199.63|198.26|196.26|0
1634050800000|2021-10-12 15:00:00|200.74|198.74|197.72|195.72|200.74|198.74|194.56|192.56|0
1634051100000|2021-10-12 15:05:00|198.08|196.08|192.8|190.8|198.25|196.25|191.24|189.24|0
1634051400000|2021-10-12 15:10:00|192.28|190.28|194.58|192.58|195.46|193.46|192.11|190.11|0
1634051700000|2021-10-12 15:15:00|194.23|192.23|195.99|193.99|197.06|195.06|194.05|192.05|0
1634052000000|2021-10-12 15:20:00|195.82|193.82|192.99|190.99|196.53|194.53|192.99|190.99|0
1634052300000|2021-10-12 15:25:00|193.17|191.17|195.11|193.11|195.99|193.99|192.99|190.99|0
1634052600000|2021-10-12 15:30:00|194.93|192.93|197.58|195.58|197.58|195.58|193.87|191.87|0
1634052900000|2021-10-12 15:35:00|197.41|195.41|196.61|194.61|198.29|196.29|195.63|193.63|0
1634053200000|2021-10-12 15:40:00|196.87|194.87|197.05|195.05|198.65|196.65|195.98|193.98|0
1634053500000|2021-10-12 15:45:00|197.22|195.22|195.63|193.63|198.65|196.65|195.27|193.27|0
1634053800000|2021-10-12 15:50:00|195.45|193.45|192.98|190.98|195.45|193.45|192.81|190.81|0
1634054100000|2021-10-12 15:55:00|193.16|191.16|191.23|189.23|194.21|192.21|191.05|189.05|0
1634054400000|2021-10-12 16:00:00|190.88|188.88|187.06|185.06|191.23|189.23|187.06|185.06|0
1634054700000|2021-10-12 16:05:00|187.23|185.23|187.57|185.57|188.09|186.09|186.02|184.02|0
1634055000000|2021-10-12 16:10:00|187.4|185.4|188.61|186.61|189.13|187.13|186.19|184.19|0
1634055300000|2021-10-12 16:15:00|188.43|186.43|190.69|188.69|190.69|188.69|187.83|185.83|0
1634055600000|2021-10-12 16:20:00|191.04|189.04|190.52|188.52|191.57|189.57|190.17|188.17|0
1634055900000|2021-10-12 16:25:00|190.69|188.69|192.26|190.26|192.96|190.96|190.52|188.52|0
1634056200000|2021-10-12 16:30:00|192.44|190.44|197.73|195.73|197.91|195.91|191.91|189.91|0
1634056500000|2021-10-12 16:35:00|197.56|195.56|198.09|196.09|199.7|197.7|197.56|195.56|0
1634056800000|2021-10-12 16:40:00|197.91|195.91|197.11|195.11|198.62|196.62|197.02|195.02|0
1634057100000|2021-10-12 16:45:00|197.2|195.2|198.44|196.44|199.51|197.51|197.2|195.2|0
1634057400000|2021-10-12 16:50:00|198.62|196.62|199.51|197.51|199.69|197.69|197.55|195.55|0
1634057700000|2021-10-12 16:55:00|199.69|197.69|199.33|197.33|200.58|198.58|199.15|197.15|0
1634058000000|2021-10-12 17:00:00|199.15|197.15|200.04|198.04|201.47|199.47|199.15|197.15|0
1634058300000|2021-10-12 17:05:00|200.22|198.22|201.65|199.65|202.19|200.19|199.86|197.86|0
1634058600000|2021-10-12 17:10:00|202.01|200.01|199.32|197.32|202.01|200.01|198.96|196.96|0
1634058900000|2021-10-12 17:15:00|199.5|197.5|199.14|197.14|200.57|198.57|198.78|196.78|0
1634059200000|2021-10-12 17:20:00|199.23|197.23|202.36|200.36|202.36|200.36|198.6|196.6|0
1634059500000|2021-10-12 17:25:00|202.18|200.18|198.78|196.78|202.36|200.36|197.53|195.53|0
1634059800000|2021-10-12 17:30:00|199.13|197.13|197|195|200.03|198.03|196.82|194.82|0
1634060100000|2021-10-12 17:35:00|197.17|195.17|196.82|194.82|198.06|196.06|196.46|194.46|0
1634060400000|2021-10-12 17:40:00|196.46|194.46|194.87|192.87|196.82|194.82|194.69|192.69|0
1634060700000|2021-10-12 17:45:00|195.22|193.22|195.75|193.75|196.81|194.81|194.34|192.34|0
1634061000000|2021-10-12 17:50:00|195.57|193.57|199.48|197.48|199.48|197.48|194.69|192.69|0
1634061300000|2021-10-12 17:55:00|199.12|197.12|199.12|197.12|199.66|197.66|197.87|195.87|0
1634061600000|2021-10-12 18:00:00|199.66|197.66|196.8|194.8|200.01|198.01|196.63|194.63|0
1634061900000|2021-10-12 18:05:00|196.98|194.98|197.16|195.16|198.4|196.4|195.92|193.92|0
1634062200000|2021-10-12 18:10:00|196.8|194.8|194.15|192.15|197.33|195.33|193.79|191.79|0
1634062500000|2021-10-12 18:15:00|194.32|192.32|191.39|189.39|194.32|192.32|188.95|186.95|0
1634062800000|2021-10-12 18:20:00|191.57|189.57|192.98|190.98|192.98|190.98|190.87|188.87|0
1634063100000|2021-10-12 18:25:00|192.8|190.8|193.15|191.15|193.5|191.5|192.09|190.09|0
1634063400000|2021-10-12 18:30:00|192.97|190.97|193.68|191.68|194.39|192.39|192.27|190.27|0
1634063700000|2021-10-12 18:35:00|193.5|191.5|195.98|193.98|196.51|194.51|193.15|191.15|0
1634064000000|2021-10-12 18:40:00|195.8|193.8|195.27|193.27|196.69|194.69|194.91|192.91|0
1634064300000|2021-10-12 18:45:00|195.44|193.44|195.8|193.8|196.51|194.51|195.09|193.09|0
1634064600000|2021-10-12 18:50:00|195.62|193.62|193.84|191.84|196.33|194.33|193.84|191.84|0
1634064900000|2021-10-12 18:55:00|193.67|191.67|197.75|195.75|198.29|196.29|193.49|191.49|0
1634065200000|2021-10-12 19:00:00|197.67|195.67|199.36|197.36|200.8|198.8|197.39|195.39|0
1634065500000|2021-10-12 19:05:00|199.18|197.18|199.72|197.72|200.8|198.8|198.29|196.29|0
1634065800000|2021-10-12 19:10:00|199.54|197.54|198.28|196.28|199.72|197.72|197.39|195.39|0
1634066100000|2021-10-12 19:15:00|198.46|196.46|199.53|197.53|201.69|199.69|198.28|196.28|0
1634066400000|2021-10-12 19:20:00|200.07|198.07|198.28|196.28|201.69|199.69|197.74|195.74|0
1634066700000|2021-10-12 19:25:00|198.46|196.46|198.45|196.45|200.25|198.25|197.56|195.56|0
1634067000000|2021-10-12 19:30:00|198.81|196.81|198.27|196.27|200.43|198.43|197.74|195.74|0
1634067300000|2021-10-12 19:35:00|198.09|196.09|200.42|198.42|200.6|198.6|197.38|195.38|0
1634067600000|2021-10-12 19:40:00|200.24|198.24|206.59|204.59|206.95|204.95|200.06|198.06|0
1634067900000|2021-10-12 19:45:00|206.95|204.95|207.13|205.13|208.42|206.42|205.49|203.49|0
1634068200000|2021-10-12 19:50:00|207.32|205.32|206.4|204.4|208.6|206.6|206.22|204.22|0
1634068500000|2021-10-12 19:55:00|206.03|204.03|202.58|200.58|206.22|204.22|199.52|197.52|0
1634068800000|2021-10-12 20:00:00|204.21|202.21|208.96|206.96|211.36|209.36|204.21|202.21|0
1634069100000|2021-10-12 20:05:00|208.78|206.78|209.14|207.14|210.06|208.06|206.58|204.58|0
1634069400000|2021-10-12 20:10:00|208.96|206.96|208.96|206.96|209.88|207.88|208.04|206.04|0
1634069700000|2021-10-12 20:15:00|209.52|207.12|210.26|207.86|210.63|208.23|209.52|207.12|0
1634070000000|2021-10-12 20:20:00|210.07|207.67|211.18|208.78|211.36|208.96|210.07|207.67|0
1634070300000|2021-10-12 20:25:00|210.99|208.59|211.91|209.51|212.66|210.26|210.81|208.41|0
1634070600000|2021-10-12 20:30:00|212.1|209.7|211.91|209.51|212.84|210.44|210.99|208.59|0
1634070900000|2021-10-12 20:35:00|211.73|209.33|211.36|208.96|212.28|209.88|210.99|208.59|0
1634071200000|2021-10-12 20:40:00|211.17|208.77|210.62|208.22|211.54|209.14|210.06|207.66|0
1634071500000|2021-10-12 20:45:00|211.17|208.77|210.43|208.03|211.17|208.77|210.24|207.84|0
1634071800000|2021-10-12 20:50:00|210.61|208.21|211.35|208.95|211.53|209.13|210.43|208.03|0
1634072100000|2021-10-12 20:55:00|210.98|208.58|210.99|208.59|211.16|208.76|210.34|207.94|0
1634072400000|2021-10-12 21:00:00|210.88|208.48|210.81|208.41|211.18|208.78|210.75|208.35|0
1634072700000|2021-10-12 21:05:00|210.91|208.51|210.94|208.54|210.99|208.59|210.91|208.51|0
1634073000000|2021-10-12 21:10:00|211.04|208.64|211.02|208.62|211.56|209.16|211.02|208.62|0
1634073300000|2021-10-12 21:15:00|211.01|208.61|211.12|208.72|211.23|208.83|211.01|208.61|0
1634073600000|2021-10-12 21:20:00|211.06|208.66|211.01|208.61|211.15|208.75|210.98|208.58|0
1634073900000|2021-10-12 21:25:00|210.95|208.55|211.03|208.63|211.06|208.66|210.93|208.53|0
1634074200000|2021-10-12 21:30:00|210.98|208.58|211.3|208.9|211.3|208.9|210.9|208.5|0
1634074500000|2021-10-12 21:35:00|211.44|209.04|212.67|210.27|213.11|210.71|211.44|209.04|0
1634074800000|2021-10-12 21:40:00|212.65|210.25|212.48|210.08|212.78|210.38|212.45|210.05|0
1634075100000|2021-10-12 21:45:00|212.45|210.05|212.53|210.13|212.58|210.18|212.29|209.89|0
1634075400000|2021-10-12 21:50:00|212.5|210.1|212.4|210|212.5|210.1|212.34|209.94|0
1634075700000|2021-10-12 21:55:00|212.34|209.94|212.28|209.88|212.34|209.94|211.85|209.45|0
1634076000000|2021-10-12 22:00:00|211.79|209.39|210.03|207.63|211.79|209.39|209.66|207.26|0
1634076300000|2021-10-12 22:05:00|210.21|207.81|209.66|207.26|210.76|208.36|209.66|207.26|0
1634076600000|2021-10-12 22:10:00|210.03|207.63|210.39|207.99|211.13|208.73|209.84|207.44|0
1634076900000|2021-10-12 22:15:00|210.21|207.81|210.02|207.62|210.21|207.81|209.65|207.25|0
1634077200000|2021-10-12 22:20:00|209.93|207.53|209.65|207.25|210.39|207.99|209.1|206.7|0
1634077500000|2021-10-12 22:25:00|209.47|207.07|210.3|207.9|210.39|207.99|209.28|206.88|0
1634077800000|2021-10-12 22:30:00|210.2|207.8|210.2|207.8|210.2|207.8|209.65|207.25|0
1634078100000|2021-10-12 22:35:00|210.01|207.61|209.64|207.24|210.01|207.61|209.46|207.06|0
1634078400000|2021-10-12 22:40:00|209.56|207.16|209.64|207.24|209.83|207.43|209.28|206.88|0
1634078700000|2021-10-12 22:45:00|209.83|207.43|212.04|209.64|212.04|209.64|209.64|207.24|0
1634079000000|2021-10-12 22:50:00|211.95|209.55|210.74|208.34|211.95|209.55|210.56|208.16|0
1634079300000|2021-10-12 22:55:00|210.84|208.44|210|207.6|211.02|208.62|210|207.6|0
1634079600000|2021-10-12 23:00:00|210.19|207.79|208.81|206.41|210.28|207.88|208.71|206.31|0
1634079900000|2021-10-12 23:05:00|208.9|206.5|209.26|206.86|209.45|207.05|208.71|206.31|0
1634080200000|2021-10-12 23:10:00|209.45|207.05|209.72|207.32|210.18|207.78|209.26|206.86|0
1634080500000|2021-10-12 23:15:00|209.81|207.41|210.55|208.15|211.1|208.7|209.81|207.41|0
1634080800000|2021-10-12 23:20:00|210.73|208.33|210.36|207.96|211.1|208.7|210.18|207.78|0
1634081100000|2021-10-12 23:25:00|210.18|207.78|209.44|207.04|210.73|208.33|208.89|206.49|0
1634081400000|2021-10-12 23:30:00|209.62|207.22|209.44|207.04|209.99|207.59|209.25|206.85|0
1634081700000|2021-10-12 23:35:00|209.25|206.85|210.91|208.51|210.91|208.51|209.25|206.85|0
1634082000000|2021-10-12 23:40:00|210.82|208.42|210.54|208.14|210.91|208.51|209.98|207.58|0
1634082300000|2021-10-12 23:45:00|210.35|207.95|210.72|208.32|211.27|208.87|209.8|207.4|0
1634082600000|2021-10-12 23:50:00|210.53|208.13|211.09|208.69|211.46|209.06|210.17|207.77|0
1634082900000|2021-10-12 23:55:00|211|208.6|211.64|209.24|212.38|209.98|210.9|208.5|0
1634083200000|2021-10-13 00:00:00|211.27|208.87|209.61|207.21|211.82|209.42|209.06|206.66|0
1634083500000|2021-10-13 00:05:00|210.16|207.76|208.87|206.47|210.53|208.13|208.69|206.29|0
1634083800000|2021-10-13 00:10:00|208.69|206.29|207.22|204.82|209.05|206.65|206.85|204.45|0
1634084100000|2021-10-13 00:15:00|207.03|204.63|206.67|204.27|207.4|205|205.94|203.54|0
1634084400000|2021-10-13 00:20:00|206.48|204.08|206.66|204.26|207.21|204.81|205.93|203.53|0
1634084700000|2021-10-13 00:25:00|206.85|204.45|207.03|204.63|207.21|204.81|206.11|203.71|0
1634085000000|2021-10-13 00:30:00|206.84|204.44|207.02|204.62|208.86|206.46|206.84|204.44|0
1634085300000|2021-10-13 00:35:00|207.21|204.81|206.66|204.26|207.76|205.36|206.47|204.07|0
1634085600000|2021-10-13 00:40:00|206.47|204.07|204.83|202.43|206.84|204.44|204.47|202.07|0
1634085900000|2021-10-13 00:45:00|204.65|202.25|205.01|202.61|205.56|203.16|203.74|201.34|0
1634086200000|2021-10-13 00:50:00|205.19|202.79|204.28|201.88|205.56|203.16|204.1|201.7|0
1634086500000|2021-10-13 00:55:00|204.46|202.06|204.64|202.24|205.01|202.61|204.28|201.88|0
1634086800000|2021-10-13 01:00:00|204.82|202.42|205.64|203.24|206.01|203.61|204.28|201.88|0
1634087100000|2021-10-13 01:05:00|205.55|203.15|207.01|204.61|207.19|204.79|205.55|203.15|0
1634087400000|2021-10-13 01:10:00|207.19|204.79|207.19|204.79|207.19|204.79|206.64|204.24|0
1634087700000|2021-10-13 01:15:00|207.01|204.61|208.47|206.07|208.84|206.44|206.82|204.42|0
1634088000000|2021-10-13 01:20:00|208.65|206.25|209.2|206.8|210.68|208.28|208.65|206.25|0
1634088300000|2021-10-13 01:25:00|209.02|206.62|209.2|206.8|210.68|208.28|208.84|206.44|0
1634088600000|2021-10-13 01:30:00|209.02|206.62|209.2|206.8|209.2|206.8|207.73|205.33|0
1634088900000|2021-10-13 01:35:00|209.02|206.62|207.55|205.15|209.57|207.17|207.36|204.96|0
1634089200000|2021-10-13 01:40:00|207.73|205.33|207.91|205.51|208.09|205.69|207.36|204.96|0
1634089500000|2021-10-13 01:45:00|207.82|205.42|206.81|204.41|208.28|205.88|206.81|204.41|0
1634089800000|2021-10-13 01:50:00|206.99|204.59|207.54|205.14|208.09|205.69|206.99|204.59|0
1634090100000|2021-10-13 01:55:00|207.36|204.96|208.82|206.42|208.82|206.42|206.81|204.41|0
1634090400000|2021-10-13 02:00:00|208.64|206.24|208.08|205.68|209.19|206.79|207.72|205.32|0
1634090700000|2021-10-13 02:05:00|207.9|205.5|208.63|206.23|209|206.6|207.9|205.5|0
1634091000000|2021-10-13 02:10:00|208.45|206.05|209.55|207.15|209.55|207.15|208.08|205.68|0
1634091300000|2021-10-13 02:15:00|209.73|207.33|208.81|206.41|210.47|208.07|208.63|206.23|0
1634091600000|2021-10-13 02:20:00|209|206.6|209.18|206.78|209.36|206.96|208.54|206.14|0
1634091900000|2021-10-13 02:25:00|208.99|206.59|210.1|207.7|210.65|208.25|208.63|206.23|0
1634092200000|2021-10-13 02:30:00|209.91|207.51|208.99|206.59|210.1|207.7|208.81|206.41|0
1634092500000|2021-10-13 02:35:00|208.81|206.41|209.91|207.51|210.28|207.88|208.72|206.32|0
1634092800000|2021-10-13 02:40:00|210.09|207.69|209.82|207.42|210.64|208.24|209.72|207.32|0
1634093100000|2021-10-13 02:45:00|209.91|207.51|210.09|207.69|210.64|208.24|209.35|206.95|0
1634093400000|2021-10-13 02:50:00|210.27|207.87|209.53|207.13|210.46|208.06|209.35|206.95|0
1634093700000|2021-10-13 02:55:00|209.72|207.32|209.16|206.76|209.72|207.32|208.61|206.21|0
1634094000000|2021-10-13 03:00:00|208.61|206.21|207.87|205.47|208.61|206.21|206.78|204.38|0
1634094300000|2021-10-13 03:05:00|207.79|205.39|208.24|205.84|208.24|205.84|207.51|205.11|0
1634094600000|2021-10-13 03:10:00|208.15|205.75|208.42|206.02|208.61|206.21|207.87|205.47|0
1634094900000|2021-10-13 03:15:00|208.6|206.2|206.77|204.37|208.6|206.2|205.86|203.46|0
1634095200000|2021-10-13 03:20:00|206.59|204.19|206.22|203.82|206.59|204.19|205.49|203.09|0
1634095500000|2021-10-13 03:25:00|206.4|204|206.22|203.82|206.95|204.55|205.85|203.45|0
1634095800000|2021-10-13 03:30:00|206.4|204|206.58|204.18|206.58|204.18|206.03|203.63|0
1634096100000|2021-10-13 03:35:00|206.4|204|206.58|204.18|206.76|204.36|206.21|203.81|0
1634096400000|2021-10-13 03:40:00|206.39|203.99|206.39|203.99|206.58|204.18|206.03|203.63|0
1634096700000|2021-10-13 03:45:00|206.21|203.81|206.39|203.99|206.76|204.36|206.03|203.63|0
1634097000000|2021-10-13 03:50:00|206.21|203.81|206.85|204.45|206.94|204.54|206.21|203.81|0
1634097300000|2021-10-13 03:55:00|206.75|204.35|206.57|204.17|206.94|204.54|206.39|203.99|0
1634097600000|2021-10-13 04:00:00|206.39|203.99|205.65|203.25|206.39|203.99|205.47|203.07|0
1634097900000|2021-10-13 04:05:00|205.84|203.44|204.74|202.34|205.84|203.44|204.56|202.16|0
1634098200000|2021-10-13 04:10:00|204.83|202.43|205.47|203.07|205.47|203.07|204.56|202.16|0
1634098500000|2021-10-13 04:15:00|205.65|203.25|206.29|203.89|206.56|204.16|205.47|203.07|0
1634098800000|2021-10-13 04:20:00|206.38|203.98|205.46|203.06|206.38|203.98|205.46|203.06|0
1634099100000|2021-10-13 04:25:00|205.28|202.88|205.64|203.24|205.83|203.43|205.28|202.88|0
1634099400000|2021-10-13 04:30:00|205.55|203.15|205.19|202.79|206.37|203.97|205.09|202.69|0
1634099700000|2021-10-13 04:35:00|205.27|202.87|205.27|202.87|205.27|202.87|204.36|201.96|0
1634100000000|2021-10-13 04:40:00|205.46|203.06|204.72|202.32|205.46|203.06|204.72|202.32|0
1634100300000|2021-10-13 04:45:00|204.91|202.51|204.9|202.5|205.09|202.69|204.36|201.96|0
1634100600000|2021-10-13 04:50:00|205.09|202.69|205.08|202.68|205.45|203.05|205|202.6|0
1634100900000|2021-10-13 04:55:00|205.27|202.87|203.63|201.23|205.45|203.05|203.63|201.23|0
1634101200000|2021-10-13 05:00:00|203.45|201.05|203.62|201.22|204.35|201.95|203.08|200.68|0
1634101500000|2021-10-13 05:05:00|203.44|201.04|203.8|201.4|203.99|201.59|203.08|200.68|0
1634101800000|2021-10-13 05:10:00|203.99|201.59|203.53|201.13|204.89|202.49|203.44|201.04|0
1634102100000|2021-10-13 05:15:00|203.44|201.04|203.8|201.4|203.98|201.58|203.08|200.68|0
1634102400000|2021-10-13 05:20:00|204.08|201.68|205.25|202.85|205.25|202.85|203.98|201.58|0
1634102700000|2021-10-13 05:25:00|205.07|202.67|205.62|203.22|206.53|204.13|204.89|202.49|0
1634103000000|2021-10-13 05:30:00|205.8|203.4|205.98|203.58|206.35|203.95|205.61|203.21|0
1634103300000|2021-10-13 05:35:00|205.25|202.85|206.16|203.76|206.16|203.76|204.88|202.48|0
1634103600000|2021-10-13 05:40:00|205.98|203.58|207.07|204.67|207.26|204.86|205.98|203.58|0
1634103900000|2021-10-13 05:45:00|206.89|204.49|207.44|205.04|207.44|205.04|206.7|204.3|0
1634104200000|2021-10-13 05:50:00|207.62|205.22|206.7|204.3|208.17|205.77|206.52|204.12|0
1634104500000|2021-10-13 05:55:00|206.52|204.12|206.88|204.48|207.07|204.67|206.33|203.93|0
1634104800000|2021-10-13 06:00:00|207.25|204.85|204.87|202.47|208.35|205.95|204.33|201.93|0
1634105100000|2021-10-13 06:05:00|205.05|202.65|206.69|204.29|207.71|205.31|204.51|202.11|0
1634105400000|2021-10-13 06:10:00|206.51|204.11|207.98|205.58|208.16|205.76|205.96|203.56|0
1634105700000|2021-10-13 06:15:00|207.79|205.39|207.97|205.57|209.45|207.05|207.79|205.39|0
1634106000000|2021-10-13 06:20:00|207.88|205.48|208.34|205.94|208.34|205.94|207.42|205.02|0
1634106300000|2021-10-13 06:25:00|208.15|205.75|206.14|203.74|208.71|206.31|206.05|203.65|0
1634106600000|2021-10-13 06:30:00|206.41|204.01|206.68|204.28|207.05|204.65|206.32|203.92|0
1634106900000|2021-10-13 06:35:00|206.5|204.1|207.6|205.2|207.78|205.38|206.5|204.1|0
1634107200000|2021-10-13 06:40:00|207.78|205.38|207.59|205.19|207.96|205.56|206.86|204.46|0
1634107500000|2021-10-13 06:45:00|207.78|205.38|206.49|204.09|207.96|205.56|206.13|203.73|0
1634107800000|2021-10-13 06:50:00|206.41|204.01|205.58|203.18|206.68|204.28|205.4|203|0
1634108100000|2021-10-13 06:55:00|205.76|203.36|206.12|203.72|206.31|203.91|205.58|203.18|0
1634108400000|2021-10-13 07:00:00|206.49|204.09|210.35|207.95|211.09|208.69|206.31|203.91|0
1634108700000|2021-10-13 07:05:00|210.7|208.7|216.52|214.52|216.52|214.52|210.7|208.7|0
1634109000000|2021-10-13 07:10:00|216.62|214.62|214.13|212.13|217.08|215.08|214.13|212.13|0
1634109300000|2021-10-13 07:15:00|214.22|212.22|213.94|211.94|216.15|214.15|213.39|211.39|0
1634109600000|2021-10-13 07:20:00|214.13|212.13|214.68|212.68|215.6|213.6|214.13|212.13|0
1634109900000|2021-10-13 07:25:00|214.49|212.49|211.56|209.56|214.49|212.49|210.29|208.29|0
1634110200000|2021-10-13 07:30:00|211.38|209.38|207.2|205.2|211.38|209.38|207.2|205.2|0
1634110500000|2021-10-13 07:35:00|207.38|205.38|206.12|204.12|207.38|205.38|205.4|203.4|0
1634110800000|2021-10-13 07:40:00|205.76|203.76|207.02|205.02|207.38|205.38|205.58|203.58|0
1634111100000|2021-10-13 07:45:00|206.66|204.66|206.11|204.11|207.2|205.2|206.11|204.11|0
1634111400000|2021-10-13 07:50:00|205.75|203.75|203.66|201.66|206.42|204.42|202.76|200.76|0
1634111700000|2021-10-13 07:55:00|203.48|201.48|203.48|201.48|204.56|202.56|202.76|200.76|0
1634112000000|2021-10-13 08:00:00|203.3|201.3|203.83|201.83|204.01|202.01|202.93|200.93|0
1634112300000|2021-10-13 08:05:00|204.01|202.01|204.55|202.55|205.64|203.64|203.83|201.83|0
1634112600000|2021-10-13 08:10:00|204.37|202.37|203.83|201.83|204.47|202.47|202.93|200.93|0
1634112900000|2021-10-13 08:15:00|203.92|201.92|200.24|198.24|204.73|202.73|200.24|198.24|0
1634113200000|2021-10-13 08:20:00|200.06|198.06|198.99|196.99|201.13|199.13|198.99|196.99|0
1634113500000|2021-10-13 08:25:00|198.81|196.81|199.44|197.44|199.53|197.53|198.46|196.46|0
1634113800000|2021-10-13 08:30:00|199.34|197.34|199.52|197.52|200.06|198.06|199.08|197.08|0
1634114100000|2021-10-13 08:35:00|199.34|197.34|200.59|198.59|200.59|198.59|198.99|196.99|0
1634114400000|2021-10-13 08:40:00|200.5|198.5|197.21|195.21|200.95|198.95|197.03|195.03|0
1634114700000|2021-10-13 08:45:00|197.38|195.38|195.44|193.44|197.74|195.74|195.26|193.26|0
1634115000000|2021-10-13 08:50:00|195.35|193.35|195.79|193.79|195.97|193.97|194.21|192.21|0
1634115300000|2021-10-13 08:55:00|195.61|193.61|196.85|194.85|197.2|195.2|195.61|193.61|0
1634115600000|2021-10-13 09:00:00|196.49|194.49|197.91|195.91|197.91|195.91|196.49|194.49|0
1634115900000|2021-10-13 09:05:00|198.08|196.08|198.71|196.71|198.97|196.97|197.55|195.55|0
1634116200000|2021-10-13 09:10:00|198.61|196.61|197.64|195.64|198.97|196.97|197.02|195.02|0
1634116500000|2021-10-13 09:15:00|197.55|195.55|197.11|195.11|197.55|195.55|196.48|194.48|0
1634116800000|2021-10-13 09:20:00|197.19|195.19|195.77|193.77|197.37|195.37|195.6|193.6|0
1634117100000|2021-10-13 09:25:00|195.95|193.95|197.19|195.19|198.07|196.07|195.6|193.6|0
1634117400000|2021-10-13 09:30:00|197.01|195.01|197.18|195.18|197.28|195.28|196.48|194.48|0
1634117700000|2021-10-13 09:35:00|197.01|195.01|195.77|193.77|197.36|195.36|195.41|193.41|0
1634118000000|2021-10-13 09:40:00|195.68|193.68|196.65|194.65|197|195|195.59|193.59|0
1634118300000|2021-10-13 09:45:00|196.47|194.47|196.47|194.47|196.82|194.82|195.94|193.94|0
1634118600000|2021-10-13 09:50:00|196.38|194.38|196.47|194.47|196.91|194.91|195.94|193.94|0
1634118900000|2021-10-13 09:55:00|196.29|194.29|197.53|195.53|197.7|195.7|196.11|194.11|0
1634119200000|2021-10-13 10:00:00|197.35|195.35|197.44|195.44|197.7|195.7|196.11|194.11|0
1634119500000|2021-10-13 10:05:00|197.52|195.52|197.52|195.52|197.52|195.52|196.64|194.64|0
1634119800000|2021-10-13 10:10:00|197.34|195.34|197.16|195.16|197.52|195.52|196.64|194.64|0
1634120100000|2021-10-13 10:15:00|196.99|194.99|194.69|192.69|196.99|194.99|194.16|192.16|0
1634120400000|2021-10-13 10:20:00|194.87|192.87|196.81|194.81|197.69|195.69|194.87|192.87|0
1634120700000|2021-10-13 10:25:00|196.63|194.63|197.34|195.34|197.34|195.34|196.63|194.63|0
1634121000000|2021-10-13 10:30:00|197.51|195.51|197.69|195.69|197.69|195.69|196.63|194.63|0
1634121300000|2021-10-13 10:35:00|197.51|195.51|198.93|196.93|199.46|197.46|197.51|195.51|0
1634121600000|2021-10-13 10:40:00|199.11|197.11|198.93|196.93|199.82|197.82|198.93|196.93|0
1634121900000|2021-10-13 10:45:00|199.1|197.1|198.92|196.92|199.37|197.37|198.39|196.39|0
1634122200000|2021-10-13 10:50:00|198.75|196.75|198.21|196.21|198.75|196.75|197.68|195.68|0
1634122500000|2021-10-13 10:55:00|198.03|196.03|199.27|197.27|200.17|198.17|198.03|196.03|0
1634122800000|2021-10-13 11:00:00|199.45|197.45|199.19|197.19|200.17|198.17|198.92|196.92|0
1634123100000|2021-10-13 11:05:00|199.09|197.09|200.88|198.88|200.88|198.88|199.09|197.09|0
1634123400000|2021-10-13 11:10:00|201.06|199.06|200.52|198.52|201.95|199.95|200.25|198.25|0
1634123700000|2021-10-13 11:15:00|200.34|198.34|198.65|196.65|200.43|198.43|197.84|195.84|0
1634124000000|2021-10-13 11:20:00|198.73|196.73|198.73|196.73|198.91|196.91|198.2|196.2|0
1634124300000|2021-10-13 11:25:00|198.91|196.91|197.13|195.13|198.91|196.91|197.13|195.13|0
1634124600000|2021-10-13 11:30:00|196.95|194.95|197.13|195.13|197.48|195.48|196.6|194.6|0
1634124900000|2021-10-13 11:35:00|196.95|194.95|198.19|196.19|198.54|196.54|196.6|194.6|0
1634125200000|2021-10-13 11:40:00|198.01|196.01|198.19|196.19|198.54|196.54|197.83|195.83|0
1634125500000|2021-10-13 11:45:00|198.36|196.36|198.01|196.01|198.36|196.36|197.83|195.83|0
1634125800000|2021-10-13 11:50:00|198.18|196.18|196.59|194.59|198.36|196.36|196.59|194.59|0
1634126100000|2021-10-13 11:55:00|196.41|194.41|197.47|195.47|197.65|195.65|195.88|193.88|0
1634126400000|2021-10-13 12:00:00|197.29|195.29|195.52|193.52|197.47|195.47|195.17|193.17|0
1634126700000|2021-10-13 12:05:00|195.88|193.88|197.11|195.11|197.29|195.29|195.87|193.87|0
1634127000000|2021-10-13 12:10:00|196.93|194.93|196.05|194.05|197.11|195.11|195.87|193.87|0
1634127300000|2021-10-13 12:15:00|195.87|193.87|197.46|195.46|197.46|195.46|195.87|193.87|0
1634127600000|2021-10-13 12:20:00|197.64|195.64|197.81|195.81|198.88|196.88|197.46|195.46|0
1634127900000|2021-10-13 12:25:00|197.99|195.99|197.81|195.81|198.34|196.34|197.1|195.1|0
1634128200000|2021-10-13 12:30:00|200.3|198.3|202.27|200.27|202.27|200.27|193.93|191.93|0
1634128500000|2021-10-13 12:35:00|202.63|200.63|202.81|200.81|202.81|200.81|200.48|198.48|0
1634128800000|2021-10-13 12:40:00|202.99|200.99|207.33|205.33|207.33|205.33|202.81|200.81|0
1634129100000|2021-10-13 12:45:00|207.14|205.14|206.6|204.6|208.24|206.24|206.05|204.05|0
1634129400000|2021-10-13 12:50:00|207.32|205.32|203.34|201.34|207.32|205.32|203.16|201.16|0
1634129700000|2021-10-13 12:55:00|203.52|201.52|203.6|201.6|206.23|204.23|203.23|201.23|0
1634130000000|2021-10-13 13:00:00|203.78|201.78|202.69|200.69|203.96|201.96|202.15|200.15|0
1634130300000|2021-10-13 13:05:00|202.51|200.51|201.6|199.6|204.68|202.68|201.6|199.6|0
1634130600000|2021-10-13 13:10:00|201.78|199.78|199.44|197.44|201.78|199.78|199.44|197.44|0
1634130900000|2021-10-13 13:15:00|199.62|197.62|196.76|194.76|199.62|197.62|195.69|193.69|0
1634131200000|2021-10-13 13:20:00|196.4|194.4|194.54|192.54|196.94|194.94|193.92|191.92|0
1634131500000|2021-10-13 13:25:00|194.63|192.63|194.8|192.8|195.51|193.51|193.56|191.56|0
1634131800000|2021-10-13 13:30:00|194.98|192.98|193.45|191.45|198.45|196.45|192.15|190.15|0
1634132100000|2021-10-13 13:35:00|193.81|191.81|190.97|188.97|193.81|191.81|190.97|188.97|0
1634132400000|2021-10-13 13:40:00|189.91|187.91|195.94|193.94|197.92|195.92|189.91|187.91|0
1634132700000|2021-10-13 13:45:00|195.59|193.59|202.8|200.8|202.8|200.8|195.59|193.59|0
1634133000000|2021-10-13 13:50:00|203.35|201.35|207.2|205.2|207.38|205.38|202.44|200.44|0
1634133300000|2021-10-13 13:55:00|207.01|205.01|204.63|202.63|208.3|206.3|202.8|200.8|0
1634133600000|2021-10-13 14:00:00|205.54|203.54|204.44|202.44|208.12|206.12|204.44|202.44|0
1634133900000|2021-10-13 14:05:00|205.54|203.54|207.19|205.19|207.93|205.93|204.81|202.81|0
1634134200000|2021-10-13 14:10:00|206.64|204.64|214.62|212.62|217.06|215.06|205.72|203.72|0
1634134500000|2021-10-13 14:15:00|214.91|212.91|209.88|207.88|216.31|214.31|208.46|206.46|0
1634134800000|2021-10-13 14:20:00|209.69|207.69|212.29|210.29|213.6|211.6|209.32|207.32|0
1634135100000|2021-10-13 14:25:00|211.92|209.92|213.79|211.79|214.91|212.91|210.06|208.06|0
1634135400000|2021-10-13 14:30:00|213.97|211.97|207.47|205.47|215.1|213.1|207.47|205.47|0
1634135700000|2021-10-13 14:35:00|207.75|205.75|209.13|207.13|209.5|207.5|205.63|203.63|0
1634136000000|2021-10-13 14:40:00|209.68|207.68|204.34|202.34|209.87|207.87|204.34|202.34|0
1634136300000|2021-10-13 14:45:00|204.16|202.16|205.81|203.81|206.54|204.54|203.24|201.24|0
1634136600000|2021-10-13 14:50:00|205.99|203.99|207.64|205.64|207.83|205.83|204.89|202.89|0
1634136900000|2021-10-13 14:55:00|207.83|205.83|208.01|206.01|208.57|206.57|206.35|204.35|0
1634137200000|2021-10-13 15:00:00|207.09|205.09|205.25|203.25|208.38|206.38|204.52|202.52|0
1634137500000|2021-10-13 15:05:00|205.06|203.06|203.88|201.88|206.83|204.83|203.14|201.14|0
1634137800000|2021-10-13 15:10:00|203.69|201.69|203.51|201.51|205.45|203.45|202.59|200.59|0
1634138100000|2021-10-13 15:15:00|203.32|201.32|203.14|201.14|204.24|202.24|201.85|199.85|0
1634138400000|2021-10-13 15:20:00|202.95|200.95|205.72|203.72|205.9|203.9|202.58|200.58|0
1634138700000|2021-10-13 15:25:00|205.35|203.35|204.84|202.84|207.39|205.39|204.84|202.84|0
1634139000000|2021-10-13 15:30:00|205.02|203.02|206.88|204.88|208.56|206.56|205.02|203.02|0
1634139300000|2021-10-13 15:35:00|206.51|204.51|205.58|203.58|209.31|207.31|205.39|203.39|0
1634139600000|2021-10-13 15:40:00|205.21|203.21|202.43|200.43|205.58|203.58|201.88|199.88|0
1634139900000|2021-10-13 15:45:00|202.61|200.61|197.12|195.12|203.17|201.17|195.67|193.67|0
1634140200000|2021-10-13 15:50:00|197.3|195.3|200.12|198.12|200.78|198.78|196.03|194.03|0
1634140500000|2021-10-13 15:55:00|199.94|197.94|199.75|197.75|200.3|198.3|198.93|196.93|0
1634140800000|2021-10-13 16:00:00|199.2|197.2|200.67|198.67|200.85|198.85|199.2|197.2|0
1634141100000|2021-10-13 16:05:00|200.76|198.76|198.83|196.83|200.85|198.85|198.75|196.75|0
1634141400000|2021-10-13 16:10:00|199.02|197.02|198.83|196.83|199.56|197.56|198.29|196.29|0
1634141700000|2021-10-13 16:15:00|199.01|197.01|200.11|198.11|200.84|198.84|198.47|196.47|0
1634142000000|2021-10-13 16:20:00|200.29|198.29|199.92|197.92|201.58|199.58|199.74|197.74|0
1634142300000|2021-10-13 16:25:00|199.74|197.74|197.37|195.37|199.92|197.92|197.19|195.19|0
1634142600000|2021-10-13 16:30:00|197.55|195.55|199.74|197.74|199.92|197.92|197.55|195.55|0
1634142900000|2021-10-13 16:35:00|199.92|197.92|198.64|196.64|199.92|197.92|198.27|196.27|0
1634143200000|2021-10-13 16:40:00|198.82|196.82|197|195|198.82|196.82|196.09|194.09|0
1634143500000|2021-10-13 16:45:00|197.09|195.09|200.88|198.88|201.07|199.07|197.09|195.09|0
1634143800000|2021-10-13 16:50:00|200.7|198.7|201.25|199.25|202.35|200.35|200.52|198.52|0
1634144100000|2021-10-13 16:55:00|200.88|198.88|199.7|197.7|201.8|199.8|199.42|197.42|0
1634144400000|2021-10-13 17:00:00|199.97|197.97|198.51|196.51|200.88|198.88|198.32|196.32|0
1634144700000|2021-10-13 17:05:00|199.12|197.12|198.39|196.39|199.48|197.48|197.49|195.49|0
1634145000000|2021-10-13 17:10:00|198.21|196.21|197.66|195.66|198.57|196.57|196.4|194.4|0
1634145300000|2021-10-13 17:15:00|197.84|195.84|197.48|195.48|198.75|196.75|197.3|195.3|0
1634145600000|2021-10-13 17:20:00|197.3|195.3|196.04|194.04|197.84|195.84|195.86|193.86|0
1634145900000|2021-10-13 17:25:00|196.22|194.22|193.34|191.34|196.4|194.4|193.17|191.17|0
1634146200000|2021-10-13 17:30:00|193.52|191.52|191.74|189.74|193.52|191.52|190.14|188.14|0
1634146500000|2021-10-13 17:35:00|191.92|189.92|189.78|187.78|192.45|190.45|189.25|187.25|0
1634146800000|2021-10-13 17:40:00|189.7|187.7|190.67|188.67|191.38|189.38|189.35|187.35|0
1634147100000|2021-10-13 17:45:00|190.85|188.85|191.73|189.73|191.73|189.73|190.13|188.13|0
1634147400000|2021-10-13 17:50:00|191.55|189.55|190.49|188.49|192.09|190.09|190.31|188.31|0
1634147700000|2021-10-13 17:55:00|190.66|188.66|192.53|190.53|192.62|190.62|190.31|188.31|0
1634148000000|2021-10-13 18:00:00|192.62|190.62|191.9|189.9|193.33|191.33|183.98|181.98|0
1634148300000|2021-10-13 18:05:00|191.19|189.19|191.19|189.19|196.74|194.74|189.95|187.95|0
1634148600000|2021-10-13 18:10:00|191.37|189.37|187.65|185.65|194.22|192.22|187.3|185.3|0
1634148900000|2021-10-13 18:15:00|188.18|186.18|190.65|188.65|192.17|190.17|188.18|186.18|0
1634149200000|2021-10-13 18:20:00|190.3|188.3|190.39|188.39|190.39|188.39|188.18|186.18|0
1634149500000|2021-10-13 18:25:00|190.3|188.3|192.6|190.6|193.14|191.14|189.76|187.76|0
1634149800000|2021-10-13 18:30:00|192.25|190.25|194.21|192.21|194.75|192.75|191.71|189.71|0
1634150100000|2021-10-13 18:35:00|194.12|192.12|194.39|192.39|194.75|192.75|192.78|190.78|0
1634150400000|2021-10-13 18:40:00|194.57|192.57|196.54|194.54|198.35|196.35|194.39|192.39|0
1634150700000|2021-10-13 18:45:00|196.18|194.18|196.18|194.18|197.44|195.44|195.64|193.64|0
1634151000000|2021-10-13 18:50:00|196|194|195.1|193.1|196.54|194.54|194.02|192.02|0
1634151300000|2021-10-13 18:55:00|195.28|193.28|194.38|192.38|195.28|193.28|193.13|191.13|0
1634151600000|2021-10-13 19:00:00|194.56|192.56|196.17|194.17|196.53|194.53|193.4|191.4|0
1634151900000|2021-10-13 19:05:00|195.99|193.99|190.45|188.45|197.07|195.07|190.45|188.45|0
1634152200000|2021-10-13 19:10:00|190.1|188.1|192.94|190.94|193.48|191.48|189.92|187.92|0
1634152500000|2021-10-13 19:15:00|193.3|191.3|193.12|191.12|193.48|191.48|191.16|189.16|0
1634152800000|2021-10-13 19:20:00|192.94|190.94|194.37|192.37|194.37|192.37|192.58|190.58|0
1634153100000|2021-10-13 19:25:00|194.19|192.19|194.64|192.64|194.9|192.9|193.83|191.83|0
1634153400000|2021-10-13 19:30:00|194.72|192.72|192.75|190.75|194.9|192.9|191.86|189.86|0
1634153700000|2021-10-13 19:35:00|192.57|190.57|192.26|190.26|193.87|191.87|191.11|189.11|0
1634154000000|2021-10-13 19:40:00|191.9|189.9|194.58|192.58|194.58|192.58|191.37|189.37|0
1634154300000|2021-10-13 19:45:00|194.76|192.76|190.48|188.48|194.94|192.94|190.48|188.48|0
1634154600000|2021-10-13 19:50:00|190.83|188.83|189.77|187.77|191.37|189.37|188.71|186.71|0
1634154900000|2021-10-13 19:55:00|189.95|187.95|190.3|188.3|191.72|189.72|189.94|187.94|0
1634155200000|2021-10-13 20:00:00|189.94|187.94|188.88|186.88|190.3|188.3|188.88|186.88|0
1634155500000|2021-10-13 20:05:00|189.06|187.06|189.76|187.76|190.12|188.12|189.06|187.06|0
1634155800000|2021-10-13 20:10:00|189.94|187.94|191.71|189.71|191.71|189.71|189.94|187.94|0
1634156100000|2021-10-13 20:15:00|191.73|189.33|191.55|189.15|192.09|189.69|191.2|188.8|0
1634156400000|2021-10-13 20:20:00|191.37|188.97|191.19|188.79|191.37|188.97|191.19|188.79|0
1634156700000|2021-10-13 20:25:00|191.02|188.62|190.48|188.08|191.19|188.79|190.48|188.08|0
1634157000000|2021-10-13 20:30:00|190.66|188.26|190.66|188.26|191.01|188.61|190.48|188.08|0
1634157300000|2021-10-13 20:35:00|190.48|188.08|190.48|188.08|190.66|188.26|190.3|187.9|0
1634157600000|2021-10-13 20:40:00|190.57|188.17|190.48|188.08|190.66|188.26|190.3|187.9|0
1634157900000|2021-10-13 20:45:00|190.57|188.17|190.65|188.25|190.65|188.25|190.48|188.08|0
1634158200000|2021-10-13 20:50:00|190.83|188.43|190.47|188.07|191.18|188.78|190.47|188.07|0
1634158500000|2021-10-13 20:55:00|190.3|187.9|190.39|187.99|190.47|188.07|190.12|187.72|0
1634158800000|2021-10-13 21:00:00|190.55|188.15|190.62|188.22|190.67|188.27|190.39|187.99|0
1634159100000|2021-10-13 21:05:00|190.59|188.19|190.57|188.17|190.62|188.22|190.54|188.14|0
1634159400000|2021-10-13 21:10:00|190.54|188.14|190.78|188.38|190.78|188.38|190.54|188.14|0
1634159700000|2021-10-13 21:15:00|190.75|188.35|190.57|188.17|190.75|188.35|190.36|187.96|0
1634160000000|2021-10-13 21:20:00|190.59|188.19|190.51|188.11|190.59|188.19|190.51|188.11|0
1634160300000|2021-10-13 21:25:00|190.49|188.09|190.46|188.06|190.59|188.19|190.43|188.03|0
1634160600000|2021-10-13 21:30:00|190.43|188.03|190.4|188|190.43|188.03|190.35|187.95|0
1634160900000|2021-10-13 21:35:00|190.37|187.97|190.5|188.1|190.5|188.1|190.27|187.87|0
1634161200000|2021-10-13 21:40:00|190.48|188.08|190.48|188.08|190.5|188.1|190.45|188.05|0
1634161500000|2021-10-13 21:45:00|190.45|188.05|190.48|188.08|190.5|188.1|190.45|188.05|0
1634161800000|2021-10-13 21:50:00|190.32|187.92|190.4|188|190.4|188|190.29|187.89|0
1634162100000|2021-10-13 21:55:00|190.39|187.99|190.24|187.84|190.42|188.02|190.1|187.7|0
1634162400000|2021-10-13 22:00:00|190.53|188.13|189.56|187.16|190.53|188.13|189.38|186.98|0
1634162700000|2021-10-13 22:05:00|189.91|187.51|188.14|185.74|190.09|187.69|187.79|185.39|0
1634163000000|2021-10-13 22:10:00|188.32|185.92|187.09|184.69|188.32|185.92|187.09|184.69|0
1634163300000|2021-10-13 22:15:00|187.26|184.86|187.96|185.56|187.96|185.56|187.09|184.69|0
1634163600000|2021-10-13 22:20:00|187.79|185.39|186.56|184.16|187.88|185.48|186.21|183.81|0
1634163900000|2021-10-13 22:25:00|186.65|184.25|186.38|183.98|187.08|184.68|186.03|183.63|0
1634164200000|2021-10-13 22:30:00|186.21|183.81|185.5|183.1|186.38|183.98|184.81|182.41|0
1634164500000|2021-10-13 22:35:00|185.33|182.93|185.15|182.75|185.33|182.93|184.8|182.4|0
1634164800000|2021-10-13 22:40:00|185.33|182.93|186.02|183.62|186.2|183.8|185.33|182.93|0
1634165100000|2021-10-13 22:45:00|186.2|183.8|186.2|183.8|186.72|184.32|186.2|183.8|0
1634165400000|2021-10-13 22:50:00|186.55|184.15|186.54|184.14|186.72|184.32|186.02|183.62|0
1634165700000|2021-10-13 22:55:00|186.72|184.32|186.37|183.97|186.72|184.32|186.37|183.97|0
1634166000000|2021-10-13 23:00:00|186.28|183.88|185.49|183.09|186.28|183.88|185.49|183.09|0
1634166300000|2021-10-13 23:05:00|185.66|183.26|186.54|184.14|186.54|184.14|185.58|183.18|0
1634166600000|2021-10-13 23:10:00|186.71|184.31|186.71|184.31|187.06|184.66|186.28|183.88|0
1634166900000|2021-10-13 23:15:00|186.53|184.13|186.36|183.96|187.23|184.83|186.36|183.96|0
1634167200000|2021-10-13 23:20:00|186.53|184.13|186.35|183.95|186.88|184.48|186.01|183.61|0
1634167500000|2021-10-13 23:25:00|186.45|184.05|186.35|183.95|186.7|184.3|186.35|183.95|0
1634167800000|2021-10-13 23:30:00|186|183.6|186.7|184.3|186.88|184.48|186|183.6|0
1634168100000|2021-10-13 23:35:00|186.62|184.22|185.82|183.42|186.7|184.3|185.82|183.42|0
1634168400000|2021-10-13 23:40:00|185.65|183.25|184.77|182.37|185.65|183.25|183.9|181.5|0
1634168700000|2021-10-13 23:45:00|184.95|182.55|185.64|183.24|185.64|183.24|183.9|181.5|0
1634169000000|2021-10-13 23:50:00|185.47|183.07|185.99|183.59|186.52|184.12|185.47|183.07|0
1634169300000|2021-10-13 23:55:00|185.91|183.51|185.12|182.72|185.99|183.59|185.12|182.72|0
1634169600000|2021-10-14 00:00:00|185.46|183.06|184.76|182.36|185.46|183.06|183.89|181.49|0
1634169900000|2021-10-14 00:05:00|184.42|182.02|184.24|181.84|185.11|182.71|184.07|181.67|0
1634170200000|2021-10-14 00:10:00|183.72|181.32|182.16|179.76|183.72|181.32|181.12|178.72|0
1634170500000|2021-10-14 00:15:00|182.33|179.93|180.43|178.03|182.33|179.93|179.74|177.34|0
1634170800000|2021-10-14 00:20:00|180.6|178.2|181.98|179.58|181.98|179.58|180.08|177.68|0
1634171100000|2021-10-14 00:25:00|182.15|179.75|180.94|178.54|182.15|179.75|180.77|178.37|0
1634171400000|2021-10-14 00:30:00|180.42|178.02|180.77|178.37|181.28|178.88|179.91|177.51|0
1634171700000|2021-10-14 00:35:00|180.68|178.28|180.07|177.67|180.68|178.28|179.73|177.33|0
1634172000000|2021-10-14 00:40:00|179.9|177.5|179.73|177.33|180.59|178.19|179.73|177.33|0
1634172300000|2021-10-14 00:45:00|179.56|177.16|180.41|178.01|180.59|178.19|179.56|177.16|0
1634172600000|2021-10-14 00:50:00|180.24|177.84|180.07|177.67|180.76|178.36|180.07|177.67|0
1634172900000|2021-10-14 00:55:00|179.9|177.5|180.58|178.18|180.58|178.18|178.87|176.47|0
1634173200000|2021-10-14 01:00:00|180.75|178.35|180.92|178.52|181.1|178.7|180.41|178.01|0
1634173500000|2021-10-14 01:05:00|180.75|178.35|180.23|177.83|181.1|178.7|180.06|177.66|0
1634173800000|2021-10-14 01:10:00|180.4|178|180.92|178.52|181.09|178.69|180.23|177.83|0
1634174100000|2021-10-14 01:15:00|181.09|178.69|181.43|179.03|181.61|179.21|180.92|178.52|0
1634174400000|2021-10-14 01:20:00|181.61|179.21|181.6|179.2|181.78|179.38|181.43|179.03|0
1634174700000|2021-10-14 01:25:00|181.78|179.38|181.26|178.86|181.78|179.38|181.26|178.86|0
1634175000000|2021-10-14 01:30:00|181.43|179.03|180.57|178.17|181.6|179.2|180.48|178.08|0
1634175300000|2021-10-14 01:35:00|180.56|178.16|180.91|178.51|181.08|178.68|180.22|177.82|0
1634175600000|2021-10-14 01:40:00|181.08|178.68|181.77|179.37|182.29|179.89|181.08|178.68|0
1634175900000|2021-10-14 01:45:00|181.94|179.54|182.03|179.63|182.46|180.06|181.59|179.19|0
1634176200000|2021-10-14 01:50:00|182.11|179.71|182.11|179.71|182.28|179.88|181.76|179.36|0
1634176500000|2021-10-14 01:55:00|182.28|179.88|182.8|180.4|182.97|180.57|181.51|179.11|0
1634176800000|2021-10-14 02:00:00|182.97|180.57|182.62|180.22|183.15|180.75|182.62|180.22|0
1634177100000|2021-10-14 02:05:00|182.8|180.4|181.76|179.36|182.97|180.57|181.76|179.36|0
1634177400000|2021-10-14 02:10:00|181.93|179.53|181.75|179.35|182.27|179.87|181.41|179.01|0
1634177700000|2021-10-14 02:15:00|181.93|179.53|181.75|179.35|182.1|179.7|181.58|179.18|0
1634178000000|2021-10-14 02:20:00|181.92|179.52|182.44|180.04|182.61|180.21|181.75|179.35|0
1634178300000|2021-10-14 02:25:00|182.61|180.21|182.78|180.38|182.88|180.48|182.27|179.87|0
1634178600000|2021-10-14 02:30:00|182.61|180.21|182.87|180.47|183.13|180.73|182.26|179.86|0
1634178900000|2021-10-14 02:35:00|182.78|180.38|182.61|180.21|182.78|180.38|182.43|180.03|0
1634179200000|2021-10-14 02:40:00|182.78|180.38|182.6|180.2|182.78|180.38|182.26|179.86|0
1634179500000|2021-10-14 02:45:00|182.78|180.38|181.56|179.16|182.78|180.38|181.39|178.99|0
1634179800000|2021-10-14 02:50:00|181.39|178.99|181.86|179.46|182.34|179.94|180.87|178.47|0
1634180100000|2021-10-14 02:55:00|182.04|179.64|181.86|179.46|182.21|179.81|181.86|179.46|0
1634180400000|2021-10-14 03:00:00|182.03|179.63|182.2|179.8|182.38|179.98|181.86|179.46|0
1634180700000|2021-10-14 03:05:00|182.29|179.89|182.03|179.63|182.72|180.32|182.03|179.63|0
1634181000000|2021-10-14 03:10:00|181.86|179.46|181.86|179.46|182.72|180.32|181.69|179.29|0
1634181300000|2021-10-14 03:15:00|182.03|179.63|180.99|178.59|182.03|179.63|180.99|178.59|0
1634181600000|2021-10-14 03:20:00|181.08|178.68|180.91|178.51|181.51|179.11|180.82|178.42|0
1634181900000|2021-10-14 03:25:00|180.99|178.59|181.5|179.1|181.68|179.28|180.99|178.59|0
1634182200000|2021-10-14 03:30:00|181.59|179.19|182.19|179.79|182.36|179.96|181.5|179.1|0
1634182500000|2021-10-14 03:35:00|182.36|179.96|181.84|179.44|182.36|179.96|181.76|179.36|0
1634182800000|2021-10-14 03:40:00|181.67|179.27|180.64|178.24|181.84|179.44|180.64|178.24|0
1634183100000|2021-10-14 03:45:00|180.12|177.72|179.95|177.55|180.12|177.72|179.1|176.7|0
1634183400000|2021-10-14 03:50:00|180.12|177.72|180.29|177.89|180.63|178.23|179.95|177.55|0
1634183700000|2021-10-14 03:55:00|180.46|178.06|180.8|178.4|180.97|178.57|180.29|177.89|0
1634184000000|2021-10-14 04:00:00|180.89|178.49|181.32|178.92|181.32|178.92|180.63|178.23|0
1634184300000|2021-10-14 04:05:00|181.14|178.74|180.63|178.23|181.32|178.92|180.28|177.88|0
1634184600000|2021-10-14 04:10:00|180.8|178.4|181.31|178.91|181.31|178.91|180.28|177.88|0
1634184900000|2021-10-14 04:15:00|181.14|178.74|180.96|178.56|181.31|178.91|180.79|178.39|0
1634185200000|2021-10-14 04:20:00|181.14|178.74|181.05|178.65|181.31|178.91|180.96|178.56|0
1634185500000|2021-10-14 04:25:00|181.13|178.73|181.13|178.73|181.13|178.73|180.79|178.39|0
1634185800000|2021-10-14 04:30:00|180.96|178.56|180.96|178.56|181.13|178.73|180.44|178.04|0
1634186100000|2021-10-14 04:35:00|181.13|178.73|180.78|178.38|181.13|178.73|180.61|178.21|0
1634186400000|2021-10-14 04:40:00|180.7|178.3|181.12|178.72|181.12|178.72|180.61|178.21|0
1634186700000|2021-10-14 04:45:00|181.3|178.9|181.47|179.07|181.64|179.24|181.29|178.89|0
1634187000000|2021-10-14 04:50:00|181.29|178.89|180.95|178.55|181.29|178.89|180.6|178.2|0
1634187300000|2021-10-14 04:55:00|180.78|178.38|180.77|178.37|180.95|178.55|180.6|178.2|0
1634187600000|2021-10-14 05:00:00|180.95|178.55|181.46|179.06|181.63|179.23|180.77|178.37|0
1634187900000|2021-10-14 05:05:00|181.63|179.23|181.8|179.4|182.15|179.75|181.29|178.89|0
1634188200000|2021-10-14 05:10:00|181.89|179.49|180.94|178.54|181.89|179.49|180.77|178.37|0
1634188500000|2021-10-14 05:15:00|180.77|178.37|180.25|177.85|180.77|178.37|179.57|177.17|0
1634188800000|2021-10-14 05:20:00|180.08|177.68|179.9|177.5|180.94|178.54|179.73|177.33|0
1634189100000|2021-10-14 05:25:00|179.99|177.59|180.76|178.36|180.76|178.36|179.73|177.33|0
1634189400000|2021-10-14 05:30:00|180.59|178.19|181.1|178.7|181.27|178.87|180.42|178.02|0
1634189700000|2021-10-14 05:35:00|180.93|178.53|181.1|178.7|181.27|178.87|180.58|178.18|0
1634190000000|2021-10-14 05:40:00|180.93|178.53|180.41|178.01|181.27|178.87|180.07|177.67|0
1634190300000|2021-10-14 05:45:00|180.58|178.18|180.06|177.66|180.58|178.18|179.55|177.15|0
1634190600000|2021-10-14 05:50:00|179.89|177.49|177.36|174.96|179.89|177.49|177.36|174.96|0
1634190900000|2021-10-14 05:55:00|177.53|175.13|176.02|173.62|177.7|175.3|176.02|173.62|0
1634191200000|2021-10-14 06:00:00|176.36|173.96|178.41|176.01|178.93|176.53|174.82|172.42|0
1634191500000|2021-10-14 06:05:00|178.33|175.93|178.41|176.01|178.93|176.53|178.24|175.84|0
1634191800000|2021-10-14 06:10:00|178.24|175.84|176.44|174.04|178.58|176.18|175.84|173.44|0
1634192100000|2021-10-14 06:15:00|176.61|174.21|174.48|172.08|177.03|174.63|174.31|171.91|0
1634192400000|2021-10-14 06:20:00|174.65|172.25|173.63|171.23|174.9|172.5|172.78|170.38|0
1634192700000|2021-10-14 06:25:00|173.71|171.31|173.45|171.05|173.79|171.39|173.12|170.72|0
1634193000000|2021-10-14 06:30:00|173.62|171.22|172.44|170.04|173.79|171.39|171.76|169.36|0
1634193300000|2021-10-14 06:35:00|172.52|170.12|171.59|169.19|172.61|170.21|171.42|169.02|0
1634193600000|2021-10-14 06:40:00|171.76|169.36|171.93|169.53|171.93|169.53|170.75|168.35|0
1634193900000|2021-10-14 06:45:00|172.1|169.7|172.43|170.03|173.11|170.71|171.93|169.53|0
1634194200000|2021-10-14 06:50:00|172.26|169.86|173.44|171.04|173.61|171.21|172.26|169.86|0
1634194500000|2021-10-14 06:55:00|173.27|170.87|171.41|169.01|173.61|171.21|170.74|168.34|0
1634194800000|2021-10-14 07:00:00|171.17|168.77|175.88|173.48|177.46|175.06|171.17|168.77|0
1634195100000|2021-10-14 07:05:00|175.59|173.59|175.42|173.42|176.94|174.94|175.25|173.25|0
1634195400000|2021-10-14 07:10:00|175.25|173.25|176.52|174.52|177.11|175.11|174.74|172.74|0
1634195700000|2021-10-14 07:15:00|176.43|174.43|177.19|175.19|177.96|175.96|175.92|173.92|0
1634196000000|2021-10-14 07:20:00|177.28|175.28|173.89|171.89|177.28|175.28|173.89|171.89|0
1634196300000|2021-10-14 07:25:00|173.72|171.72|174.23|172.23|174.9|172.9|173.14|171.14|0
1634196600000|2021-10-14 07:30:00|174.39|172.39|176.08|174.08|177.61|175.61|174.39|172.39|0
1634196900000|2021-10-14 07:35:00|176.25|174.25|174.56|172.56|176.25|174.25|174.56|172.56|0
1634197200000|2021-10-14 07:40:00|174.73|172.73|174.22|172.22|175.06|173.06|173.88|171.88|0
1634197500000|2021-10-14 07:45:00|174.39|172.39|174.22|172.22|174.89|172.89|174.05|172.05|0
1634197800000|2021-10-14 07:50:00|174.38|172.38|174.04|172.04|174.55|172.55|173.88|171.88|0
1634198100000|2021-10-14 07:55:00|173.88|171.88|173.54|171.54|174.21|172.21|173.37|171.37|0
1634198400000|2021-10-14 08:00:00|173.37|171.37|171.69|169.69|173.37|171.37|171.53|169.53|0
1634198700000|2021-10-14 08:05:00|171.86|169.86|171.52|169.52|172.53|170.53|170.69|168.69|0
1634199000000|2021-10-14 08:10:00|171.36|169.36|169.85|167.85|171.36|169.36|169.52|167.52|0
1634199300000|2021-10-14 08:15:00|170.02|168.02|170.68|168.68|171.02|169.02|169.85|167.85|0
1634199600000|2021-10-14 08:20:00|170.85|168.85|172.02|170.02|172.35|170.35|170.52|168.52|0
1634199900000|2021-10-14 08:25:00|171.85|169.85|172.01|170.01|172.52|170.52|171.68|169.68|0
1634200200000|2021-10-14 08:30:00|171.93|169.93|171.84|169.84|172.35|170.35|171.35|169.35|0
1634200500000|2021-10-14 08:35:00|171.68|169.68|172.01|170.01|172.18|170.18|171.68|169.68|0
1634200800000|2021-10-14 08:40:00|172.18|170.18|170.84|168.84|172.18|170.18|170.84|168.84|0
1634201100000|2021-10-14 08:45:00|170.67|168.67|170.17|168.17|171.34|169.34|170.17|168.17|0
1634201400000|2021-10-14 08:50:00|170.26|168.26|169.84|167.84|170.5|168.5|169.84|167.84|0
1634201700000|2021-10-14 08:55:00|170|168|171.91|169.91|171.99|169.99|169.84|167.84|0
1634202000000|2021-10-14 09:00:00|171.74|169.74|171.41|169.41|171.74|169.74|171.07|169.07|0
1634202300000|2021-10-14 09:05:00|171.57|169.57|171.07|169.07|171.57|169.57|170.74|168.74|0
1634202600000|2021-10-14 09:10:00|170.99|168.99|171.07|169.07|171.24|169.24|170.41|168.41|0
1634202900000|2021-10-14 09:15:00|170.9|168.9|171.4|169.4|171.56|169.56|170.74|168.74|0
1634203200000|2021-10-14 09:20:00|171.56|169.56|171.23|169.23|171.9|169.9|171.23|169.23|0
1634203500000|2021-10-14 09:25:00|171.06|169.06|170.73|168.73|171.23|169.23|170.73|168.73|0
1634203800000|2021-10-14 09:30:00|170.56|168.56|170.4|168.4|170.73|168.73|169.57|167.57|0
1634204100000|2021-10-14 09:35:00|170.32|168.32|170.39|168.39|170.89|168.89|169.9|167.9|0
1634204400000|2021-10-14 09:40:00|170.23|168.23|171.05|169.05|171.22|169.22|170.23|168.23|0
1634204700000|2021-10-14 09:45:00|171.22|169.22|170.22|168.22|171.38|169.38|170.06|168.06|0
1634205000000|2021-10-14 09:50:00|170.39|168.39|170.72|168.72|170.88|168.88|170.39|168.39|0
1634205300000|2021-10-14 09:55:00|170.55|168.55|170.71|168.71|170.88|168.88|170.38|168.38|0
1634205600000|2021-10-14 10:00:00|170.88|168.88|171.04|169.04|171.21|169.21|170.38|168.38|0
1634205900000|2021-10-14 10:05:00|171.21|169.21|171.54|169.54|171.96|169.96|170.38|168.38|0
1634206200000|2021-10-14 10:10:00|171.7|169.7|171.54|169.54|171.7|169.7|171.37|169.37|0
1634206500000|2021-10-14 10:15:00|171.7|169.7|171.7|169.7|171.7|169.7|171.2|169.2|0
1634206800000|2021-10-14 10:20:00|171.87|169.87|172.03|170.03|172.7|170.7|171.7|169.7|0
1634207100000|2021-10-14 10:25:00|171.53|169.53|172.36|170.36|172.53|170.53|171.53|169.53|0
1634207400000|2021-10-14 10:30:00|172.53|170.53|171.53|169.53|173.19|171.19|171.53|169.53|0
1634207700000|2021-10-14 10:35:00|171.69|169.69|171.86|169.86|172.02|170.02|171.19|169.19|0
1634208000000|2021-10-14 10:40:00|171.69|169.69|171.85|169.85|171.86|169.86|171.36|169.36|0
1634208300000|2021-10-14 10:45:00|171.69|169.69|171.35|169.35|171.85|169.85|171.19|169.19|0
1634208600000|2021-10-14 10:50:00|171.19|169.19|171.52|169.52|171.52|169.52|170.85|168.85|0
1634208900000|2021-10-14 10:55:00|171.68|169.68|171.68|169.68|171.68|169.68|171.18|169.18|0
1634209200000|2021-10-14 11:00:00|171.85|169.85|171.01|169.01|172.35|170.35|171.01|169.01|0
1634209500000|2021-10-14 11:05:00|171.18|169.18|170.85|168.85|171.68|169.68|170.68|168.68|0
1634209800000|2021-10-14 11:10:00|170.68|168.68|169.85|167.85|170.85|168.85|169.36|167.36|0
1634210100000|2021-10-14 11:15:00|169.68|167.68|168.69|166.69|169.68|167.68|168.37|166.37|0
1634210400000|2021-10-14 11:20:00|168.86|166.86|168.86|166.86|169.19|167.19|168.69|166.69|0
1634210700000|2021-10-14 11:25:00|168.85|166.85|169.84|167.84|169.84|167.84|168.53|166.53|0
1634211000000|2021-10-14 11:30:00|169.68|167.68|168.85|166.85|169.68|167.68|168.36|166.36|0
1634211300000|2021-10-14 11:35:00|168.69|166.69|168.35|166.35|168.85|166.85|168.03|166.03|0
1634211600000|2021-10-14 11:40:00|168.19|166.19|167.2|165.2|168.35|166.35|166.88|164.88|0
1634211900000|2021-10-14 11:45:00|167.04|165.04|167.2|165.2|167.36|165.36|166.71|164.71|0
1634212200000|2021-10-14 11:50:00|166.87|164.87|165.73|163.73|167.04|165.04|165.73|163.73|0
1634212500000|2021-10-14 11:55:00|165.56|163.56|165.56|163.56|165.73|163.73|164.91|162.91|0
1634212800000|2021-10-14 12:00:00|165.4|163.4|164.42|162.42|165.4|163.4|164.42|162.42|0
1634213100000|2021-10-14 12:05:00|164.26|162.26|163.76|161.76|165.04|163.04|162.63|160.63|0
1634213400000|2021-10-14 12:10:00|163.43|161.43|162.3|160.3|163.6|161.6|161.98|159.98|0
1634213700000|2021-10-14 12:15:00|162.46|160.46|163.75|161.75|164.08|162.08|162.14|160.14|0
1634214000000|2021-10-14 12:20:00|163.91|161.91|163.91|161.91|164.4|162.4|163.27|161.27|0
1634214300000|2021-10-14 12:25:00|163.75|161.75|164.23|162.23|164.24|162.24|163.75|161.75|0
1634214600000|2021-10-14 12:30:00|164.07|162.07|164.39|162.39|165.21|163.21|161.65|159.65|0
1634214900000|2021-10-14 12:35:00|164.23|162.23|164.07|162.07|165.21|163.21|163.58|161.58|0
1634215200000|2021-10-14 12:40:00|163.74|161.74|164.06|162.06|164.39|162.39|162.45|160.45|0
1634215500000|2021-10-14 12:45:00|163.9|161.9|163.9|161.9|164.23|162.23|163.42|161.42|0
1634215800000|2021-10-14 12:50:00|163.74|161.74|164.38|162.38|164.71|162.71|163.74|161.74|0
1634216100000|2021-10-14 12:55:00|164.22|162.22|164.22|162.22|164.38|162.38|163.41|161.41|0
1634216400000|2021-10-14 13:00:00|163.89|161.89|164.05|162.05|164.54|162.54|163.08|161.08|0
1634216700000|2021-10-14 13:05:00|163.89|161.89|162.6|160.6|164.22|162.22|162.6|160.6|0
1634217000000|2021-10-14 13:10:00|162.43|160.43|163.56|161.56|164.21|162.21|162.11|160.11|0
1634217300000|2021-10-14 13:15:00|163.4|161.4|165.18|163.18|165.18|163.18|163.24|161.24|0
1634217600000|2021-10-14 13:20:00|165.02|163.02|163.88|161.88|165.02|163.02|163.72|161.72|0
1634217900000|2021-10-14 13:25:00|164.04|162.04|163.88|161.88|164.21|162.21|163.39|161.39|0
1634218200000|2021-10-14 13:30:00|163.55|161.55|164.85|162.85|165.01|163.01|161.78|159.78|0
1634218500000|2021-10-14 13:35:00|165.83|163.83|166.64|164.64|167.14|165.14|164.36|162.36|0
1634218800000|2021-10-14 13:40:00|166.48|164.48|163.63|161.63|166.48|164.48|159.69|157.69|0
1634219100000|2021-10-14 13:45:00|162.74|160.74|160.97|158.97|163.06|161.06|159.05|157.05|0
1634219400000|2021-10-14 13:50:00|161.29|159.29|161.28|159.28|162.41|160.41|160|158|0
1634219700000|2021-10-14 13:55:00|161.12|159.12|160.8|158.8|162.41|160.41|160.8|158.8|0
1634220000000|2021-10-14 14:00:00|160.32|158.32|154.61|152.61|160.48|158.48|154.46|152.46|0
1634220300000|2021-10-14 14:05:00|154.77|152.77|156.18|154.18|156.34|154.34|153.99|151.99|0
1634220600000|2021-10-14 14:10:00|156.02|154.02|153.51|151.51|156.18|154.18|153.2|151.2|0
1634220900000|2021-10-14 14:15:00|153.2|151.2|152.73|150.73|153.51|151.51|151.95|149.95|0
1634221200000|2021-10-14 14:20:00|152.89|150.89|153.79|151.79|155.2|153.2|151.95|149.95|0
1634221500000|2021-10-14 14:25:00|153.64|151.64|155.43|153.43|155.5|153.5|153.64|151.64|0
1634221800000|2021-10-14 14:30:00|155.19|153.19|156.13|154.13|156.13|154.13|154.1|152.1|0
1634222100000|2021-10-14 14:35:00|156.28|154.28|155.34|153.34|157.07|155.07|154.87|152.87|0
1634222400000|2021-10-14 14:40:00|155.19|153.19|155.36|153.36|156.14|154.14|146.82|144.82|0
1634222700000|2021-10-14 14:45:00|155.51|153.51|152.4|150.4|155.51|153.51|152.4|150.4|0
1634223000000|2021-10-14 14:50:00|152.55|150.55|151.93|149.93|152.55|150.55|151.32|149.32|0
1634223300000|2021-10-14 14:55:00|151.78|149.78|151.16|149.16|152.24|150.24|151|149|0
1634223600000|2021-10-14 15:00:00|151.47|149.47|153.16|151.16|153.32|151.32|150.85|148.85|0
1634223900000|2021-10-14 15:05:00|153.01|151.01|152.08|150.08|153.63|151.63|151.46|149.46|0
1634224200000|2021-10-14 15:10:00|152.39|150.39|153|151|153.32|151.32|152.23|150.23|0
1634224500000|2021-10-14 15:15:00|152.85|150.85|151.92|149.92|153.16|151.16|151.15|149.15|0
1634224800000|2021-10-14 15:20:00|152.07|150.07|151.45|149.45|152.38|150.38|150.38|148.38|0
1634225100000|2021-10-14 15:25:00|151.61|149.61|151.6|149.6|151.76|149.76|150.68|148.68|0
1634225400000|2021-10-14 15:30:00|151.14|149.14|151.29|149.29|152.07|150.07|150.68|148.68|0
1634225700000|2021-10-14 15:35:00|151.45|149.45|150.21|148.21|152.22|150.22|150.21|148.21|0
1634226000000|2021-10-14 15:40:00|150.06|148.06|149.75|147.75|150.98|148.98|149.45|147.45|0
1634226300000|2021-10-14 15:45:00|149.6|147.6|148.98|146.98|149.9|147.9|148.68|146.68|0
1634226600000|2021-10-14 15:50:00|148.83|146.83|149.9|147.9|150.05|148.05|148.68|146.68|0
1634226900000|2021-10-14 15:55:00|149.75|147.75|147.76|145.76|150.05|148.05|147.76|145.76|0
1634227200000|2021-10-14 16:00:00|147.91|145.91|147|145|148.06|146.06|147|145|0
1634227500000|2021-10-14 16:05:00|146.85|144.85|147.3|145.3|147.91|145.91|146.54|144.54|0
1634227800000|2021-10-14 16:10:00|147|145|146.24|144.24|147.3|145.3|146.09|144.09|0
1634228100000|2021-10-14 16:15:00|146.39|144.39|146.99|144.99|147.07|145.07|145.93|143.93|0
1634228400000|2021-10-14 16:20:00|146.84|144.84|146.99|144.99|147.45|145.45|146.84|144.84|0
1634228700000|2021-10-14 16:25:00|146.84|144.84|146.83|144.83|146.99|144.99|145.93|143.93|0
1634229000000|2021-10-14 16:30:00|146.68|144.68|146.98|144.98|147.59|145.59|146.38|144.38|0
1634229300000|2021-10-14 16:35:00|146.83|144.83|146.22|144.22|146.98|144.98|146.07|144.07|0
1634229600000|2021-10-14 16:40:00|146.38|144.38|146.6|144.6|148.48|146.48|146.22|144.22|0
1634229900000|2021-10-14 16:45:00|146.76|144.76|146.15|144.15|147.06|145.06|146|144|0
1634230200000|2021-10-14 16:50:00|146.3|144.3|146.3|144.3|146.75|144.75|146|144|0
1634230500000|2021-10-14 16:55:00|146.45|144.45|146.14|144.14|147.05|145.05|145.84|143.84|0
1634230800000|2021-10-14 17:00:00|145.69|143.69|148.41|146.41|148.41|146.41|144.94|142.94|0
1634231100000|2021-10-14 17:05:00|148.57|146.57|148.56|146.56|148.87|146.87|147.5|145.5|0
1634231400000|2021-10-14 17:10:00|148.41|146.41|148.1|146.1|148.87|146.87|147.95|145.95|0
1634231700000|2021-10-14 17:15:00|148.03|146.03|148.1|146.1|148.41|146.41|147.5|145.5|0
1634232000000|2021-10-14 17:20:00|147.95|145.95|148.4|146.4|148.71|146.71|147.8|145.8|0
1634232300000|2021-10-14 17:25:00|148.25|146.25|148.1|146.1|148.71|146.71|147.94|145.94|0
1634232600000|2021-10-14 17:30:00|147.79|145.79|146.43|144.43|147.79|145.79|146.12|144.12|0
1634232900000|2021-10-14 17:35:00|146.27|144.27|144.7|142.7|146.43|144.43|143.83|141.83|0
1634233200000|2021-10-14 17:40:00|144.54|142.54|144.23|142.23|144.95|142.95|143.94|141.94|0
1634233500000|2021-10-14 17:45:00|144.38|142.38|143.17|141.17|144.53|142.53|143.17|141.17|0
1634233800000|2021-10-14 17:50:00|143.02|141.02|143.77|141.77|144.22|142.22|143.02|141.02|0
1634234100000|2021-10-14 17:55:00|143.62|141.62|143.62|141.62|143.77|141.77|142.72|140.72|0
1634234400000|2021-10-14 18:00:00|143.69|141.69|144.37|142.37|144.52|142.52|143.32|141.32|0
1634234700000|2021-10-14 18:05:00|144.22|142.22|144.67|142.67|145.12|143.12|144.06|142.06|0
1634235000000|2021-10-14 18:10:00|144.82|142.82|143.91|141.91|144.82|142.82|143.76|141.76|0
1634235300000|2021-10-14 18:15:00|143.76|141.76|143.31|141.31|144.06|142.06|143.16|141.16|0
1634235600000|2021-10-14 18:20:00|143.46|141.46|142.85|140.85|143.75|141.75|142.55|140.55|0
1634235900000|2021-10-14 18:25:00|143|141|142.25|140.25|143.15|141.15|142.25|140.25|0
1634236200000|2021-10-14 18:30:00|142.4|140.4|143|141|143.6|141.6|142.25|140.25|0
1634236500000|2021-10-14 18:35:00|142.85|140.85|141.95|139.95|143.15|141.15|141.8|139.8|0
1634236800000|2021-10-14 18:40:00|142.1|140.1|143.14|141.14|143.74|141.74|142.1|140.1|0
1634237100000|2021-10-14 18:45:00|142.99|140.99|142.84|140.84|143.44|141.44|142.84|140.84|0
1634237400000|2021-10-14 18:50:00|142.69|140.69|142.39|140.39|142.99|140.99|142.09|140.09|0
1634237700000|2021-10-14 18:55:00|142.54|140.54|142.39|140.39|142.69|140.69|142.09|140.09|0
1634238000000|2021-10-14 19:00:00|142.24|140.24|142.68|140.68|143.43|141.43|142.24|140.24|0
1634238300000|2021-10-14 19:05:00|142.83|140.83|144.48|142.48|144.48|142.48|142.23|140.23|0
1634238600000|2021-10-14 19:10:00|144.63|142.63|144.33|142.33|145.39|143.39|144.18|142.18|0
1634238900000|2021-10-14 19:15:00|144.18|142.18|144.33|142.33|145.08|143.08|144.18|142.18|0
1634239200000|2021-10-14 19:20:00|144.48|142.48|145.53|143.53|145.53|143.53|143.57|141.57|0
1634239500000|2021-10-14 19:25:00|145.68|143.68|144.47|142.47|145.68|143.68|143.72|141.72|0
1634239800000|2021-10-14 19:30:00|144.62|142.62|144.62|142.62|145.22|143.22|143.72|141.72|0
1634240100000|2021-10-14 19:35:00|144.47|142.47|146.13|144.13|147.35|145.35|144.47|142.47|0
1634240400000|2021-10-14 19:40:00|145.83|143.83|145.07|143.07|147.35|145.35|145.07|143.07|0
1634240700000|2021-10-14 19:45:00|145.22|143.22|145.07|143.07|146.13|144.13|144.76|142.76|0
1634241000000|2021-10-14 19:50:00|144.76|142.76|142.66|140.66|145.67|143.67|141.31|139.31|0
1634241300000|2021-10-14 19:55:00|142.95|140.95|142.65|140.65|144.46|142.46|141.76|139.76|0
1634241600000|2021-10-14 20:00:00|142.5|140.5|142.8|140.8|142.95|140.95|142.05|140.05|0
1634241900000|2021-10-14 20:05:00|142.65|140.65|140.77|138.77|142.8|140.8|140.47|138.47|0
1634242200000|2021-10-14 20:10:00|140.62|138.62|139.87|137.87|140.62|138.62|139.72|137.72|0
1634242500000|2021-10-14 20:15:00|140.07|137.67|138.13|135.73|140.07|137.67|137.84|135.44|0
1634242800000|2021-10-14 20:20:00|137.98|135.58|136.36|133.96|138.13|135.73|136.21|133.81|0
1634243100000|2021-10-14 20:25:00|136.51|134.11|137.53|135.13|137.54|135.14|136.51|134.11|0
1634243400000|2021-10-14 20:30:00|137.24|134.84|137.24|134.84|137.53|135.13|137.09|134.69|0
1634243700000|2021-10-14 20:35:00|137.38|134.98|137.23|134.83|137.53|135.13|137.09|134.69|0
1634244000000|2021-10-14 20:40:00|137.09|134.69|137.23|134.83|137.53|135.13|137.08|134.68|0
1634244300000|2021-10-14 20:45:00|137.38|134.98|137.52|135.12|137.52|135.12|137.08|134.68|0
1634244600000|2021-10-14 20:50:00|137.38|134.98|137.37|134.97|137.38|134.98|136.93|134.53|0
1634244900000|2021-10-14 20:55:00|137.52|135.12|137.15|134.75|137.52|135.12|137.15|134.75|0
1634245200000|2021-10-14 21:00:00|137.35|134.95|137.45|135.05|137.54|135.14|137.35|134.95|0
1634245500000|2021-10-14 21:05:00|137.49|135.09|137.55|135.15|137.55|135.15|137.47|135.07|0
1634245800000|2021-10-14 21:10:00|137.57|135.17|137.57|135.17|137.57|135.17|137.55|135.15|0
1634246100000|2021-10-14 21:15:00|137.59|135.19|137.57|135.17|137.72|135.32|137.57|135.17|0
1634246400000|2021-10-14 21:20:00|137.54|135.14|137.42|135.02|137.54|135.14|137.29|134.89|0
1634246700000|2021-10-14 21:25:00|137.63|135.23|137.6|135.2|137.78|135.38|137.5|135.1|0
1634247000000|2021-10-14 21:30:00|137.5|135.1|137.52|135.12|137.73|135.33|137.48|135.08|0
1634247300000|2021-10-14 21:35:00|137.54|135.14|137.62|135.22|137.62|135.22|137.45|135.05|0
1634247600000|2021-10-14 21:40:00|137.69|135.29|137.32|134.92|137.69|135.29|137.13|134.73|0
1634247900000|2021-10-14 21:45:00|137.41|135.01|137.34|134.94|137.41|135.01|137.26|134.86|0
1634248200000|2021-10-14 21:50:00|137.32|134.92|137.44|135.04|137.44|135.04|137.23|134.83|0
1634248500000|2021-10-14 21:55:00|137.47|135.07|137.68|135.28|137.95|135.55|137.42|135.02|0
1634248800000|2021-10-14 22:00:00|138.16|135.76|138.37|135.97|138.97|136.57|137.78|135.38|0
1634249100000|2021-10-14 22:05:00|138.22|135.82|138.59|136.19|138.81|136.41|138.22|135.82|0
1634249400000|2021-10-14 22:10:00|138.67|136.27|137.33|134.93|138.67|136.27|137.04|134.64|0
1634249700000|2021-10-14 22:15:00|137.18|134.78|137.33|134.93|137.92|135.52|137.18|134.78|0
1634250000000|2021-10-14 22:20:00|137.18|134.78|137.62|135.22|137.62|135.22|137.18|134.78|0
1634250300000|2021-10-14 22:25:00|137.7|135.3|137.18|134.78|137.92|135.52|137.18|134.78|0
1634250600000|2021-10-14 22:30:00|137.03|134.63|137.32|134.92|137.47|135.07|137.03|134.63|0
1634250900000|2021-10-14 22:35:00|137.17|134.77|137.61|135.21|137.91|135.51|137.17|134.77|0
1634251200000|2021-10-14 22:40:00|137.47|135.07|137.46|135.06|137.61|135.21|137.32|134.92|0
1634251500000|2021-10-14 22:45:00|137.61|135.21|137.9|135.5|138.05|135.65|137.61|135.21|0
1634251800000|2021-10-14 22:50:00|138.05|135.65|136.28|133.88|138.05|135.65|136.13|133.73|0
1634252100000|2021-10-14 22:55:00|136.43|134.03|136.72|134.32|136.87|134.47|136.43|134.03|0
1634252400000|2021-10-14 23:00:00|136.57|134.17|136.86|134.46|137.01|134.61|136.57|134.17|0
1634252700000|2021-10-14 23:05:00|136.79|134.39|136.42|134.02|136.86|134.46|136.27|133.87|0
1634253000000|2021-10-14 23:10:00|136.57|134.17|136.56|134.16|137.01|134.61|136.42|134.02|0
1634253300000|2021-10-14 23:15:00|136.71|134.31|136.56|134.16|136.86|134.46|136.41|134.01|0
1634253600000|2021-10-14 23:20:00|136.41|134.01|135.97|133.57|136.56|134.16|135.68|133.28|0
1634253900000|2021-10-14 23:25:00|135.9|133.5|136.26|133.86|136.26|133.86|135.82|133.42|0
1634254200000|2021-10-14 23:30:00|136.11|133.71|136.55|134.15|136.85|134.45|136.11|133.71|0
1634254500000|2021-10-14 23:35:00|136.63|134.23|136.4|134|136.7|134.3|136.33|133.93|0
1634254800000|2021-10-14 23:40:00|136.55|134.15|136.55|134.15|136.77|134.37|136.4|134|0
1634255100000|2021-10-14 23:45:00|136.62|134.22|136.4|134|136.84|134.44|136.33|133.93|0
1634255400000|2021-10-14 23:50:00|136.54|134.14|136.69|134.29|136.99|134.59|136.4|134|0
1634255700000|2021-10-14 23:55:00|136.62|134.22|136.69|134.29|136.83|134.43|136.25|133.85|0
1634256000000|2021-10-15 00:00:00|136.83|134.43|138.46|136.06|138.46|136.06|136.69|134.29|0
1634256300000|2021-10-15 00:05:00|138.61|136.21|138.75|136.35|139.94|137.54|138.46|136.06|0
1634256600000|2021-10-15 00:10:00|138.6|136.2|138.97|136.57|139.05|136.65|137.86|135.46|0
1634256900000|2021-10-15 00:15:00|138.9|136.5|139.04|136.64|139.64|137.24|138.45|136.05|0
1634257200000|2021-10-15 00:20:00|138.89|136.49|140.16|137.76|140.83|138.43|138.45|136.05|0
1634257500000|2021-10-15 00:25:00|140.08|137.68|140.23|137.83|140.83|138.43|139.93|137.53|0
1634257800000|2021-10-15 00:30:00|140.38|137.98|140.38|137.98|140.68|138.28|139.93|137.53|0
1634258100000|2021-10-15 00:35:00|140.31|137.91|140.67|138.27|141.43|139.03|140.31|137.91|0
1634258400000|2021-10-15 00:40:00|140.52|138.12|139.03|136.63|140.67|138.27|138.96|136.56|0
1634258700000|2021-10-15 00:45:00|138.88|136.48|139.47|137.07|139.77|137.37|138.73|136.33|0
1634259000000|2021-10-15 00:50:00|139.4|137|139.02|136.62|139.4|137|138.88|136.48|0
1634259300000|2021-10-15 00:55:00|139.17|136.77|138.72|136.32|139.55|137.15|138.58|136.18|0
1634259600000|2021-10-15 01:00:00|138.65|136.25|140.36|137.96|140.51|138.11|137.98|135.58|0
1634259900000|2021-10-15 01:05:00|140.51|138.11|141.64|139.24|141.94|139.54|140.29|137.89|0
1634260200000|2021-10-15 01:10:00|141.71|139.31|141.41|139.01|142.61|140.21|141.41|139.01|0
1634260500000|2021-10-15 01:15:00|141.26|138.86|140.5|138.1|141.26|138.86|140.2|137.8|0
1634260800000|2021-10-15 01:20:00|140.65|138.25|141.85|139.45|141.85|139.45|140.5|138.1|0
1634261100000|2021-10-15 01:25:00|141.7|139.3|140.5|138.1|142|139.6|140.5|138.1|0
1634261400000|2021-10-15 01:30:00|140.65|138.25|140.95|138.55|141.25|138.85|140.05|137.65|0
1634261700000|2021-10-15 01:35:00|141.1|138.7|139.45|137.05|141.4|139|139.3|136.9|0
1634262000000|2021-10-15 01:40:00|139.3|136.9|139.89|137.49|140.19|137.79|139.3|136.9|0
1634262300000|2021-10-15 01:45:00|139.82|137.42|139.44|137.04|140.34|137.94|139.44|137.04|0
1634262600000|2021-10-15 01:50:00|139.52|137.12|137.14|134.74|139.74|137.34|137.14|134.74|0
1634262900000|2021-10-15 01:55:00|137.21|134.81|137.51|135.11|137.95|135.55|137.07|134.67|0
1634263200000|2021-10-15 02:00:00|137.36|134.96|136.91|134.51|137.66|135.26|136.33|133.93|0
1634263500000|2021-10-15 02:05:00|137.06|134.66|136.47|134.07|137.21|134.81|136.47|134.07|0
1634263800000|2021-10-15 02:10:00|136.62|134.22|136.76|134.36|136.76|134.36|135.88|133.48|0
1634264100000|2021-10-15 02:15:00|136.61|134.21|133.11|130.71|136.76|134.36|132.96|130.56|0
1634264400000|2021-10-15 02:20:00|132.96|130.56|132.38|129.98|133.54|131.14|131.37|128.97|0
1634264700000|2021-10-15 02:25:00|132.53|130.13|132.96|130.56|133.25|130.85|132.38|129.98|0
1634265000000|2021-10-15 02:30:00|132.81|130.41|133.03|130.63|133.47|131.07|132.81|130.41|0
1634265300000|2021-10-15 02:35:00|132.95|130.55|133.39|130.99|133.68|131.28|132.81|130.41|0
1634265600000|2021-10-15 02:40:00|133.24|130.84|132.95|130.55|133.53|131.13|132.52|130.12|0
1634265900000|2021-10-15 02:45:00|133.02|130.62|132.95|130.55|133.38|130.98|132.8|130.4|0
1634266200000|2021-10-15 02:50:00|132.8|130.4|133.23|130.83|133.23|130.83|132.8|130.4|0
1634266500000|2021-10-15 02:55:00|133.09|130.69|132.22|129.82|133.23|130.83|132.07|129.67|0
1634266800000|2021-10-15 03:00:00|132.07|129.67|133.66|131.26|133.66|131.26|132.07|129.67|0
1634267100000|2021-10-15 03:05:00|133.81|131.41|133.22|130.82|133.88|131.48|133.08|130.68|0
1634267400000|2021-10-15 03:10:00|133.08|130.68|133.22|130.82|133.37|130.97|133.08|130.68|0
1634267700000|2021-10-15 03:15:00|133.37|130.97|133.65|131.25|133.8|131.4|133.22|130.82|0
1634268000000|2021-10-15 03:20:00|133.73|131.33|133.07|130.67|133.8|131.4|133.07|130.67|0
1634268300000|2021-10-15 03:25:00|133.22|130.82|133.36|130.96|133.51|131.11|132.93|130.53|0
1634268600000|2021-10-15 03:30:00|133.21|130.81|132.92|130.52|133.5|131.1|132.92|130.52|0
1634268900000|2021-10-15 03:35:00|133.07|130.67|133.06|130.66|133.07|130.67|132.78|130.38|0
1634269200000|2021-10-15 03:40:00|133.21|130.81|133.5|131.1|133.5|131.1|133.21|130.81|0
1634269500000|2021-10-15 03:45:00|133.35|130.95|133.35|130.95|133.5|131.1|133.06|130.66|0
1634269800000|2021-10-15 03:50:00|133.28|130.88|132.91|130.51|133.35|130.95|132.77|130.37|0
1634270100000|2021-10-15 03:55:00|132.77|130.37|132.62|130.22|133.06|130.66|132.47|130.07|0
1634270400000|2021-10-15 04:00:00|132.19|129.79|133.2|130.8|133.2|130.8|131.75|129.35|0
1634270700000|2021-10-15 04:05:00|133.13|130.73|133.34|130.94|133.34|130.94|133.05|130.65|0
1634271000000|2021-10-15 04:10:00|133.05|130.65|132.76|130.36|133.19|130.79|132.76|130.36|0
1634271300000|2021-10-15 04:15:00|132.61|130.21|131.89|129.49|132.76|130.36|131.74|129.34|0
1634271600000|2021-10-15 04:20:00|131.96|129.56|132.03|129.63|132.46|130.06|131.74|129.34|0
1634271900000|2021-10-15 04:25:00|132.17|129.77|132.03|129.63|132.31|129.91|132.03|129.63|0
1634272200000|2021-10-15 04:30:00|132.17|129.77|130.73|128.33|132.17|129.77|130.44|128.04|0
1634272500000|2021-10-15 04:35:00|130.87|128.47|131.01|128.61|131.01|128.61|130.58|128.18|0
1634272800000|2021-10-15 04:40:00|130.87|128.47|130.44|128.04|131.01|128.61|130.44|128.04|0
1634273100000|2021-10-15 04:45:00|130.58|128.18|130.01|127.61|130.58|128.18|130.01|127.61|0
1634273400000|2021-10-15 04:50:00|130.15|127.75|130.72|128.32|130.86|128.46|130.15|127.75|0
1634273700000|2021-10-15 04:55:00|130.86|128.46|130.86|128.46|131.15|128.75|130.72|128.32|0
1634274000000|2021-10-15 05:00:00|130.79|128.39|130.86|128.46|131.14|128.74|130.57|128.17|0
1634274300000|2021-10-15 05:05:00|131|128.6|131.28|128.88|131.43|129.03|130.71|128.31|0
1634274600000|2021-10-15 05:10:00|131.43|129.03|130.85|128.45|131.86|129.46|130.85|128.45|0
1634274900000|2021-10-15 05:15:00|130.99|128.59|130.7|128.3|131.28|128.88|130.42|128.02|0
1634275200000|2021-10-15 05:20:00|130.64|128.24|130.42|128.02|130.99|128.59|130.27|127.87|0
1634275500000|2021-10-15 05:25:00|130.35|127.95|130.84|128.44|131.27|128.87|130.27|127.87|0
1634275800000|2021-10-15 05:30:00|130.99|128.59|131.27|128.87|131.42|129.02|130.84|128.44|0
1634276100000|2021-10-15 05:35:00|131.2|128.8|131.41|129.01|131.56|129.16|130.98|128.58|0
1634276400000|2021-10-15 05:40:00|131.27|128.87|130.98|128.58|131.27|128.87|130.98|128.58|0
1634276700000|2021-10-15 05:45:00|130.83|128.43|131.41|129.01|131.63|129.23|130.83|128.43|0
1634277000000|2021-10-15 05:50:00|131.26|128.86|130.69|128.29|131.26|128.86|130.69|128.29|0
1634277300000|2021-10-15 05:55:00|130.54|128.14|130.4|128|130.54|128.14|129.97|127.57|0
1634277600000|2021-10-15 06:00:00|130.25|127.85|129.68|127.28|130.4|128|129.33|126.93|0
1634277900000|2021-10-15 06:05:00|129.54|127.14|130.11|127.71|130.25|127.85|129.54|127.14|0
1634278200000|2021-10-15 06:10:00|130.1|127.7|131.54|129.14|131.54|129.14|130.1|127.7|0
1634278500000|2021-10-15 06:15:00|131.39|128.99|132.4|130|133.12|130.72|131.39|128.99|0
1634278800000|2021-10-15 06:20:00|132.54|130.14|133.12|130.72|133.85|131.45|132.54|130.14|0
1634279100000|2021-10-15 06:25:00|133.2|130.8|132.54|130.14|133.41|131.01|132.39|129.99|0
1634279400000|2021-10-15 06:30:00|132.39|129.99|132.97|130.57|133.41|131.01|132.32|129.92|0
1634279700000|2021-10-15 06:35:00|133.11|130.71|132.97|130.57|133.41|131.01|132.68|130.28|0
1634280000000|2021-10-15 06:40:00|132.82|130.42|132.96|130.56|133.4|131|132.82|130.42|0
1634280300000|2021-10-15 06:45:00|133.11|130.71|133.4|131|133.69|131.29|133.11|130.71|0
1634280600000|2021-10-15 06:50:00|133.25|130.85|132.81|130.41|133.54|131.14|132.81|130.41|0
1634280900000|2021-10-15 06:55:00|132.67|130.27|131.66|129.26|133.1|130.7|131.37|128.97|0
1634281200000|2021-10-15 07:00:00|131.8|129.4|133.1|130.7|133.68|131.28|131.8|129.4|0
1634281500000|2021-10-15 07:05:00|132.97|130.97|132.96|130.96|135.21|133.21|132.34|130.34|0
1634281800000|2021-10-15 07:10:00|133.11|131.11|132.96|130.96|133.83|131.83|132.82|130.82|0
1634282100000|2021-10-15 07:15:00|132.89|130.89|134.55|132.55|134.69|132.69|132.39|130.39|0
1634282400000|2021-10-15 07:20:00|134.69|132.69|133.82|131.82|135.56|133.56|133.39|131.39|0
1634282700000|2021-10-15 07:25:00|133.96|131.96|134.69|132.69|134.69|132.69|133.24|131.24|0
1634283000000|2021-10-15 07:30:00|135.12|133.12|134.25|132.25|135.27|133.27|134.25|132.25|0
1634283300000|2021-10-15 07:35:00|134.39|132.39|136.13|134.13|136.13|134.13|134.25|132.25|0
1634283600000|2021-10-15 07:40:00|136.28|134.28|137.01|135.01|137.3|135.3|135.84|133.84|0
1634283900000|2021-10-15 07:45:00|137.16|135.16|135.26|133.26|137.45|135.45|135.26|133.26|0
1634284200000|2021-10-15 07:50:00|135.4|133.4|135.11|133.11|136.13|134.13|134.67|132.67|0
1634284500000|2021-10-15 07:55:00|134.96|132.96|134.67|132.67|135.54|133.54|134.53|132.53|0
1634284800000|2021-10-15 08:00:00|134.96|132.96|133.37|131.37|135.1|133.1|133.22|131.22|0
1634285100000|2021-10-15 08:05:00|133.22|131.22|132.93|130.93|133.65|131.65|132.93|130.93|0
1634285400000|2021-10-15 08:10:00|133.08|131.08|132.35|130.35|133.65|131.65|132.35|130.35|0
1634285700000|2021-10-15 08:15:00|132.64|130.64|132.64|130.64|132.93|130.93|132.07|130.07|0
1634286000000|2021-10-15 08:20:00|132.78|130.78|133.79|131.79|133.93|131.93|132.35|130.35|0
1634286300000|2021-10-15 08:25:00|133.93|131.93|133.5|131.5|134.22|132.22|133.35|131.35|0
1634286600000|2021-10-15 08:30:00|133.35|131.35|133.06|131.06|133.64|131.64|132.34|130.34|0
1634286900000|2021-10-15 08:35:00|133.21|131.21|133.49|131.49|133.64|131.64|133.06|131.06|0
1634287200000|2021-10-15 08:40:00|133.42|131.42|133.63|131.63|133.78|131.78|133.2|131.2|0
1634287500000|2021-10-15 08:45:00|133.78|131.78|133.49|131.49|133.92|131.92|133.05|131.05|0
1634287800000|2021-10-15 08:50:00|133.34|131.34|134.06|132.06|134.21|132.21|133.2|131.2|0
1634288100000|2021-10-15 08:55:00|133.92|131.92|134.35|132.35|134.35|132.35|133.91|131.91|0
1634288400000|2021-10-15 09:00:00|134.42|132.42|134.92|132.92|135.07|133.07|134.35|132.35|0
1634288700000|2021-10-15 09:05:00|135.07|133.07|135.21|133.21|135.36|133.36|134.92|132.92|0
1634289000000|2021-10-15 09:10:00|135.07|133.07|135.06|133.06|135.36|133.36|134.92|132.92|0
1634289300000|2021-10-15 09:15:00|134.99|132.99|135.06|133.06|135.21|133.21|134.92|132.92|0
1634289600000|2021-10-15 09:20:00|134.92|132.92|135.2|133.2|135.2|133.2|134.91|132.91|0
1634289900000|2021-10-15 09:25:00|135.06|133.06|134.19|132.19|135.06|133.06|134.19|132.19|0
1634290200000|2021-10-15 09:30:00|134.33|132.33|134.91|132.91|135.05|133.05|134.33|132.33|0
1634290500000|2021-10-15 09:35:00|134.76|132.76|135.34|133.34|135.34|133.34|134.47|132.47|0
1634290800000|2021-10-15 09:40:00|135.2|133.2|136.07|134.07|136.21|134.21|135.2|133.2|0
1634291100000|2021-10-15 09:45:00|136.21|134.21|135.04|133.04|136.36|134.36|135.04|133.04|0
1634291400000|2021-10-15 09:50:00|134.9|132.9|134.9|132.9|135.33|133.33|134.61|132.61|0
1634291700000|2021-10-15 09:55:00|135.04|133.04|133.74|131.74|135.04|133.04|133.16|131.16|0
1634292000000|2021-10-15 10:00:00|133.59|131.59|132.29|130.29|133.74|131.74|132.29|130.29|0
1634292300000|2021-10-15 10:05:00|132.15|130.15|133.15|131.15|133.44|131.44|132.01|130.01|0
1634292600000|2021-10-15 10:10:00|133.3|131.3|132.86|130.86|133.3|131.3|132.58|130.58|0
1634292900000|2021-10-15 10:15:00|133.01|131.01|133.29|131.29|133.73|131.73|132.86|130.86|0
1634293200000|2021-10-15 10:20:00|133.15|131.15|133.87|131.87|134.01|132.01|133|131|0
1634293500000|2021-10-15 10:25:00|133.72|131.72|131.71|129.71|133.72|131.72|131.56|129.56|0
1634293800000|2021-10-15 10:30:00|131.56|129.56|132.85|130.85|133.14|131.14|131.42|129.42|0
1634294100000|2021-10-15 10:35:00|132.93|130.93|133.43|131.43|133.43|131.43|132.85|130.85|0
1634294400000|2021-10-15 10:40:00|133.28|131.28|132.99|130.99|133.57|131.57|132.85|130.85|0
1634294700000|2021-10-15 10:45:00|133.07|131.07|133.5|131.5|133.56|131.56|132.56|130.56|0
1634295000000|2021-10-15 10:50:00|133.42|131.42|134.14|132.14|134.14|132.14|133.28|131.28|0
1634295300000|2021-10-15 10:55:00|133.99|131.99|133.99|131.99|134.14|132.14|133.27|131.27|0
1634295600000|2021-10-15 11:00:00|133.85|131.85|132.98|130.98|134.14|132.14|132.84|130.84|0
1634295900000|2021-10-15 11:05:00|133.12|131.12|133.41|131.41|133.41|131.41|132.83|130.83|0
1634296200000|2021-10-15 11:10:00|133.27|131.27|132.69|130.69|133.55|131.55|132.69|130.69|0
1634296500000|2021-10-15 11:15:00|132.54|130.54|132.54|130.54|132.97|130.97|132.4|130.4|0
1634296800000|2021-10-15 11:20:00|132.4|130.4|132.54|130.54|132.54|130.54|131.68|129.68|0
1634297100000|2021-10-15 11:25:00|132.39|130.39|131.82|129.82|132.54|130.54|131.67|129.67|0
1634297400000|2021-10-15 11:30:00|131.67|129.67|131.1|129.1|131.82|129.82|130.82|128.82|0
1634297700000|2021-10-15 11:35:00|131.24|129.24|131.24|129.24|131.24|129.24|130.67|128.67|0
1634298000000|2021-10-15 11:40:00|131.38|129.38|131.24|129.24|131.38|129.38|130.95|128.95|0
1634298300000|2021-10-15 11:45:00|131.17|129.17|131.66|129.66|131.66|129.66|131.09|129.09|0
1634298600000|2021-10-15 11:50:00|131.52|129.52|131.38|129.38|131.81|129.81|131.38|129.38|0
1634298900000|2021-10-15 11:55:00|131.37|129.37|131.94|129.94|132.23|130.23|131.37|129.37|0
1634299200000|2021-10-15 12:00:00|132.09|130.09|131.94|129.94|132.37|130.37|131.66|129.66|0
1634299500000|2021-10-15 12:05:00|131.8|129.8|131.65|129.65|132.08|130.08|131.65|129.65|0
1634299800000|2021-10-15 12:10:00|131.8|129.8|131.65|129.65|131.8|129.8|131.36|129.36|0
1634300100000|2021-10-15 12:15:00|131.51|129.51|132.08|130.08|132.08|130.08|131.51|129.51|0
1634300400000|2021-10-15 12:20:00|131.93|129.93|132.07|130.07|132.36|130.36|131.22|129.22|0
1634300700000|2021-10-15 12:25:00|132.22|130.22|133.15|131.15|134.23|132.23|131.79|129.79|0
1634301000000|2021-10-15 12:30:00|133.22|131.22|132.07|130.07|133.8|131.8|132.07|130.07|0
1634301300000|2021-10-15 12:35:00|132.21|130.21|129.36|127.36|132.5|130.5|129.36|127.36|0
1634301600000|2021-10-15 12:40:00|129.22|127.22|127.67|125.67|129.22|127.22|127.67|125.67|0
1634301900000|2021-10-15 12:45:00|127.53|125.53|128.51|126.51|129.07|127.07|127.53|125.53|0
1634302200000|2021-10-15 12:50:00|128.65|126.65|129.49|127.49|129.99|127.99|128.65|126.65|0
1634302500000|2021-10-15 12:55:00|129.63|127.63|130.06|128.06|130.06|128.06|129.35|127.35|0
1634302800000|2021-10-15 13:00:00|130.2|128.2|129.91|127.91|130.77|128.77|129.91|127.91|0
1634303100000|2021-10-15 13:05:00|129.77|127.77|129.91|127.91|130.48|128.48|129.35|127.35|0
1634303400000|2021-10-15 13:10:00|129.77|127.77|130.19|128.19|130.62|128.62|129.34|127.34|0
1634303700000|2021-10-15 13:15:00|130.33|128.33|130.05|128.05|131.05|129.05|129.62|127.62|0
1634304000000|2021-10-15 13:20:00|129.9|127.9|128.91|126.91|130.19|128.19|128.91|126.91|0
1634304300000|2021-10-15 13:25:00|128.77|126.77|128.34|126.34|128.91|126.91|127.08|125.08|0
1634304600000|2021-10-15 13:30:00|127.5|125.5|132.04|130.04|132.32|130.32|127.5|125.5|0
1634304900000|2021-10-15 13:35:00|131.46|129.46|128.3|126.3|131.46|129.46|127.19|125.19|0
1634305200000|2021-10-15 13:40:00|128.01|126.01|128.3|126.3|129.72|127.72|127.59|125.59|0
1634305500000|2021-10-15 13:45:00|128.15|126.15|127.87|125.87|128.86|126.86|126.74|124.74|0
1634305800000|2021-10-15 13:50:00|127.58|125.58|125.68|123.68|127.72|125.72|125.54|123.54|0
1634306100000|2021-10-15 13:55:00|125.54|123.54|123.15|121.15|125.97|123.97|123.15|121.15|0
1634306400000|2021-10-15 14:00:00|123.01|121.01|123.57|121.57|124.83|122.83|122.73|120.73|0
1634306700000|2021-10-15 14:05:00|123.43|121.43|119.76|117.76|123.71|121.71|119.62|117.62|0
1634307000000|2021-10-15 14:10:00|119.62|117.62|120.73|118.73|120.73|118.73|119.62|117.62|0
1634307300000|2021-10-15 14:15:00|120.59|118.59|121.56|119.56|121.84|119.84|120.03|118.03|0
1634307600000|2021-10-15 14:20:00|121.84|119.84|121.56|119.56|121.84|119.84|120.72|118.72|0
1634307900000|2021-10-15 14:25:00|121.69|119.69|126.92|124.92|127.07|125.07|121.56|119.56|0
1634308200000|2021-10-15 14:30:00|126.21|124.21|123.65|121.65|126.21|124.21|123.51|121.51|0
1634308500000|2021-10-15 14:35:00|123.93|121.93|122.25|120.25|124.64|122.64|122.25|120.25|0
1634308800000|2021-10-15 14:40:00|122.39|120.39|122.26|120.26|122.95|120.95|121.7|119.7|0
1634309100000|2021-10-15 14:45:00|122.4|120.4|121.17|119.17|122.4|120.4|120.86|118.86|0
1634309400000|2021-10-15 14:50:00|121.03|119.03|122.28|120.28|122.28|120.28|120.75|118.75|0
1634309700000|2021-10-15 14:55:00|122.64|120.64|120.89|118.89|122.64|120.64|120.89|118.89|0
1634310000000|2021-10-15 15:00:00|120.61|118.61|121.44|119.44|121.58|119.58|120.33|118.33|0
1634310300000|2021-10-15 15:05:00|121.3|119.3|122.03|120.03|122.31|120.31|121.16|119.16|0
1634310600000|2021-10-15 15:10:00|121.89|119.89|122.31|120.31|122.45|120.45|121.34|119.34|0
1634310900000|2021-10-15 15:15:00|122.03|120.03|121.61|119.61|122.72|120.72|121.61|119.61|0
1634311200000|2021-10-15 15:20:00|121.75|119.75|122.3|120.3|123.14|121.14|121.61|119.61|0
1634311500000|2021-10-15 15:25:00|122.16|120.16|123.59|121.59|123.87|121.87|121.74|119.74|0
1634311800000|2021-10-15 15:30:00|123.45|121.45|123.31|121.31|123.59|121.59|122.75|120.75|0
1634312100000|2021-10-15 15:35:00|123.17|121.17|124.7|122.7|124.7|122.7|123.03|121.03|0
1634312400000|2021-10-15 15:40:00|124.56|122.56|125.4|123.4|125.82|123.82|124.28|122.28|0
1634312700000|2021-10-15 15:45:00|125.68|123.68|125.54|123.54|125.68|123.68|124.28|122.28|0
1634313000000|2021-10-15 15:50:00|125.4|123.4|125.54|123.54|126.95|124.95|125.26|123.26|0
1634313300000|2021-10-15 15:55:00|125.68|123.68|125.82|123.82|126.1|124.1|124.97|122.97|0
1634313600000|2021-10-15 16:00:00|125.96|123.96|124.83|122.83|125.96|123.96|124.69|122.69|0
1634313900000|2021-10-15 16:05:00|124.97|122.97|124.54|122.54|125.53|123.53|124.12|122.12|0
1634314200000|2021-10-15 16:10:00|124.68|122.68|123.98|121.98|124.68|122.68|123.98|121.98|0
1634314500000|2021-10-15 16:15:00|124.12|122.12|123.98|121.98|124.12|122.12|123.42|121.42|0
1634314800000|2021-10-15 16:20:00|124.12|122.12|125.1|123.1|125.66|123.66|124.12|122.12|0
1634315100000|2021-10-15 16:25:00|125.24|123.24|124.67|122.67|125.94|123.94|124.67|122.67|0
1634315400000|2021-10-15 16:30:00|124.53|122.53|125.23|123.23|125.52|123.52|124.11|122.11|0
1634315700000|2021-10-15 16:35:00|125.37|123.37|124.53|122.53|125.8|123.8|124.25|122.25|0
1634316000000|2021-10-15 16:40:00|124.39|122.39|122.99|120.99|124.67|122.67|122.85|120.85|0
1634316300000|2021-10-15 16:45:00|122.85|120.85|123.26|121.26|123.54|121.54|122.57|120.57|0
1634316600000|2021-10-15 16:50:00|123.13|121.13|122.84|120.84|123.4|121.4|122.57|120.57|0
1634316900000|2021-10-15 16:55:00|122.71|120.71|122.98|120.98|122.98|120.98|122.43|120.43|0
1634317200000|2021-10-15 17:00:00|123.12|121.12|123.95|121.95|124.38|122.38|122.84|120.84|0
1634317500000|2021-10-15 17:05:00|124.09|122.09|122.84|120.84|124.09|122.09|122.28|120.28|0
1634317800000|2021-10-15 17:10:00|122.98|120.98|123.81|121.81|123.81|121.81|122.42|120.42|0
1634318100000|2021-10-15 17:15:00|123.67|121.67|124.09|122.09|124.65|122.65|123.53|121.53|0
1634318400000|2021-10-15 17:20:00|124.23|122.23|123.66|121.66|124.37|122.37|123.66|121.66|0
1634318700000|2021-10-15 17:25:00|123.94|121.94|123.94|121.94|123.94|121.94|123.24|121.24|0
1634319000000|2021-10-15 17:30:00|123.8|121.8|122.27|120.27|123.8|121.8|122.27|120.27|0
1634319300000|2021-10-15 17:35:00|122.41|120.41|122.13|120.13|122.54|120.54|121.99|119.99|0
1634319600000|2021-10-15 17:40:00|122.26|120.26|122.12|120.12|122.68|120.68|122.12|120.12|0
1634319900000|2021-10-15 17:45:00|122.26|120.26|121.15|119.15|122.26|120.26|121.02|119.02|0
1634320200000|2021-10-15 17:50:00|121.02|119.02|121.01|119.01|121.15|119.15|120.74|118.74|0
1634320500000|2021-10-15 17:55:00|121.08|119.08|121.42|119.42|121.56|119.56|121.08|119.08|0
1634320800000|2021-10-15 18:00:00|121.29|119.29|118.95|116.95|121.29|119.29|118.82|116.82|0
1634321100000|2021-10-15 18:05:00|119.16|117.16|119.59|117.59|120.69|118.69|119.16|117.16|0
1634321400000|2021-10-15 18:10:00|119.46|117.46|119.59|117.59|119.73|117.73|119.19|117.19|0
1634321700000|2021-10-15 18:15:00|119.46|117.46|119.59|117.59|119.73|117.73|119.45|117.45|0
1634322000000|2021-10-15 18:20:00|119.45|117.45|119.18|117.18|119.72|117.72|119.04|117.04|0
1634322300000|2021-10-15 18:25:00|119.31|117.31|119.58|117.58|119.72|117.72|118.5|116.5|0
1634322600000|2021-10-15 18:30:00|119.45|117.45|120.4|118.4|120.54|118.54|119.45|117.45|0
1634322900000|2021-10-15 18:35:00|120.53|118.53|120.12|118.12|121.22|119.22|120.12|118.12|0
1634323200000|2021-10-15 18:40:00|120.26|118.26|120.8|118.8|121.21|119.21|120.26|118.26|0
1634323500000|2021-10-15 18:45:00|120.94|118.94|121.21|119.21|121.76|119.76|120.94|118.94|0
1634323800000|2021-10-15 18:50:00|121.35|119.35|121.34|119.34|121.9|119.9|121.07|119.07|0
1634324100000|2021-10-15 18:55:00|121.21|119.21|119.57|117.57|121.21|119.21|119.3|117.3|0
1634324400000|2021-10-15 19:00:00|119.7|117.7|122.03|120.03|122.03|120.03|119.29|117.29|0
1634324700000|2021-10-15 19:05:00|122.16|120.16|123.13|121.13|123.41|121.41|121.61|119.61|0
1634325000000|2021-10-15 19:10:00|123.41|121.41|121.75|119.75|123.41|121.41|121.61|119.61|0
1634325300000|2021-10-15 19:15:00|122.02|120.02|122.16|120.16|122.43|120.43|120.65|118.65|0
1634325600000|2021-10-15 19:20:00|122.29|120.29|122.29|120.29|123.4|121.4|122.15|120.15|0
1634325900000|2021-10-15 19:25:00|122.15|120.15|120.91|118.91|122.29|120.29|120.23|118.23|0
1634326200000|2021-10-15 19:30:00|120.78|118.78|121.6|119.6|122.56|120.56|120.78|118.78|0
1634326500000|2021-10-15 19:35:00|121.67|119.67|121.46|119.46|122.56|120.56|121.18|119.18|0
1634326800000|2021-10-15 19:40:00|121.59|119.59|121.59|119.59|122.01|120.01|121.18|119.18|0
1634327100000|2021-10-15 19:45:00|121.87|119.87|122.83|120.83|122.83|120.83|121.59|119.59|0
1634327400000|2021-10-15 19:50:00|122.69|120.69|122|120|123.24|121.24|121.18|119.18|0
1634327700000|2021-10-15 19:55:00|121.72|119.72|121.72|119.72|122|120|120.08|118.08|0
1634328000000|2021-10-15 20:00:00|120.9|118.9|120.62|118.62|121.31|119.31|119.8|117.8|0
1634328300000|2021-10-15 20:05:00|120.76|118.76|121.22|119.22|121.76|119.76|120.62|118.62|0
1634328600000|2021-10-15 20:10:00|121.08|119.08|121.35|119.35|121.49|119.49|121.08|119.08|0
1634540700000|2021-10-18 07:05:00|129.89|127.89|130.02|128.02|130.88|128.88|128.89|126.89|0
1634541000000|2021-10-18 07:10:00|130.1|128.1|129.31|127.31|130.17|128.17|129.03|127.03|0
1634541300000|2021-10-18 07:15:00|129.45|127.45|130.44|128.44|130.44|128.44|128.75|126.75|0
1634541600000|2021-10-18 07:20:00|130.59|128.59|133.16|131.16|134.32|132.32|130.59|128.59|0
1634541900000|2021-10-18 07:25:00|133.02|131.02|130.72|128.72|133.02|131.02|129.87|127.87|0
1634542200000|2021-10-18 07:30:00|130.58|128.58|130.72|128.72|131.94|129.94|130.15|128.15|0
1634542500000|2021-10-18 07:35:00|130.86|128.86|131.43|129.43|131.51|129.51|130.08|128.08|0
1634542800000|2021-10-18 07:40:00|131.72|129.72|131.43|129.43|132|130|131.14|129.14|0
1634543100000|2021-10-18 07:45:00|131.5|129.5|131|129|131.57|129.57|130.57|128.57|0
1634543400000|2021-10-18 07:50:00|131.07|129.07|130.71|128.71|131.36|129.36|130.43|128.43|0
1634543700000|2021-10-18 07:55:00|130.85|128.85|130.42|128.42|130.85|128.85|129.29|127.29|0
1634544000000|2021-10-18 08:00:00|130.71|128.71|127.73|125.73|130.85|128.85|127.6|125.6|0
1634544300000|2021-10-18 08:05:00|128.02|126.02|127.31|125.31|128.44|126.44|127.24|125.24|0
1634544600000|2021-10-18 08:10:00|127.45|125.45|127.59|125.59|128.01|126.01|126.75|124.75|0
1634544900000|2021-10-18 08:15:00|127.52|125.52|127.59|125.59|128.15|126.15|127.45|125.45|0
1634545200000|2021-10-18 08:20:00|127.73|125.73|127.94|125.94|128.15|126.15|126.74|124.74|0
1634545500000|2021-10-18 08:25:00|127.86|125.86|128.42|126.42|128.71|126.71|127.72|125.72|0
1634545800000|2021-10-18 08:30:00|128.56|126.56|128.84|126.84|129.27|127.27|128.14|126.14|0
1634546100000|2021-10-18 08:35:00|128.7|126.7|129.55|127.55|129.83|127.83|128.28|126.28|0
1634546400000|2021-10-18 08:40:00|129.69|127.69|129.26|127.26|130.54|128.54|128.98|126.98|0
1634546700000|2021-10-18 08:45:00|129.12|127.12|129.4|127.4|129.54|127.54|128.55|126.55|0
1634547000000|2021-10-18 08:50:00|129.54|127.54|129.82|127.82|130.11|128.11|129.4|127.4|0
1634547300000|2021-10-18 08:55:00|129.96|127.96|130.39|128.39|130.39|128.39|129.68|127.68|0
1634547600000|2021-10-18 09:00:00|130.53|128.53|131.81|129.81|132.38|130.38|130.24|128.24|0
1634547900000|2021-10-18 09:05:00|131.67|129.67|131.09|129.09|131.74|129.74|130.81|128.81|0
1634548200000|2021-10-18 09:10:00|130.95|128.95|131.95|129.95|132.24|130.24|130.95|128.95|0
1634548500000|2021-10-18 09:15:00|132.09|130.09|130.8|128.8|132.23|130.23|130.8|128.8|0
1634548800000|2021-10-18 09:20:00|131.09|129.09|130.52|128.52|131.09|129.09|130.37|128.37|0
1634549100000|2021-10-18 09:25:00|130.66|128.66|129.24|127.24|130.66|128.66|129.24|127.24|0
1634549400000|2021-10-18 09:30:00|129.09|127.09|130.37|128.37|130.51|128.51|129.09|127.09|0
1634549700000|2021-10-18 09:35:00|130.51|128.51|130.79|128.79|131.08|129.08|130.22|128.22|0
1634550000000|2021-10-18 09:40:00|131.08|129.08|131.36|129.36|131.65|129.65|130.65|128.65|0
1634550300000|2021-10-18 09:45:00|131.5|129.5|131.29|129.29|132.07|130.07|131.21|129.21|0
1634550600000|2021-10-18 09:50:00|131.36|129.36|131.07|129.07|131.5|129.5|130.64|128.64|0
1634550900000|2021-10-18 09:55:00|131.14|129.14|131.49|129.49|131.78|129.78|131.14|129.14|0
1634551200000|2021-10-18 10:00:00|131.57|129.57|131.06|129.06|132|130|130.92|128.92|0
1634551500000|2021-10-18 10:05:00|130.63|128.63|130.92|128.92|131.2|129.2|130.35|128.35|0
1634551800000|2021-10-18 10:10:00|131.2|129.2|133.06|131.06|133.06|131.06|131.06|129.06|0
1634552100000|2021-10-18 10:15:00|132.92|130.92|133.49|131.49|134.51|132.51|132.92|130.92|0
1634552400000|2021-10-18 10:20:00|133.35|131.35|132.77|130.77|133.35|131.35|132.05|130.05|0
1634552700000|2021-10-18 10:25:00|132.91|130.91|132.19|130.19|132.91|130.91|132.05|130.05|0
1634553000000|2021-10-18 10:30:00|132.05|130.05|131.33|129.33|132.19|130.19|131.19|129.19|0
1634553300000|2021-10-18 10:35:00|131.19|129.19|131.76|129.76|131.9|129.9|131.19|129.19|0
1634553600000|2021-10-18 10:40:00|131.69|129.69|130.12|128.12|131.9|129.9|129.9|127.9|0
1634553900000|2021-10-18 10:45:00|130.18|128.18|131.25|129.25|131.54|129.54|130.18|128.18|0
1634554200000|2021-10-18 10:50:00|131.39|129.39|131.96|129.96|132.25|130.25|131.39|129.39|0
1634554500000|2021-10-18 10:55:00|131.82|129.82|132.24|130.24|132.24|130.24|131.24|129.24|0
1634554800000|2021-10-18 11:00:00|132.18|130.18|130.96|128.96|132.18|130.18|130.96|128.96|0
1634555100000|2021-10-18 11:05:00|131.1|129.1|129.25|127.25|131.24|129.24|129.11|127.11|0
1634555400000|2021-10-18 11:10:00|129.39|127.39|129.39|127.39|129.81|127.81|129.25|127.25|0
1634555700000|2021-10-18 11:15:00|129.46|127.46|129.1|127.1|129.53|127.53|128.96|126.96|0
1634556000000|2021-10-18 11:20:00|129.24|127.24|128.54|126.54|129.24|127.24|128.4|126.4|0
1634556300000|2021-10-18 11:25:00|128.47|126.47|127.27|125.27|128.96|126.96|127.27|125.27|0
1634556600000|2021-10-18 11:30:00|126.99|124.99|128.67|126.67|128.81|126.81|126.99|124.99|0
1634556900000|2021-10-18 11:35:00|128.53|126.53|129.94|127.94|130.37|128.37|127.97|125.97|0
1634557200000|2021-10-18 11:40:00|130.08|128.08|130.08|128.08|130.37|128.37|129.51|127.51|0
1634557500000|2021-10-18 11:45:00|130.22|128.22|130.22|128.22|130.65|128.65|130.08|128.08|0
1634557800000|2021-10-18 11:50:00|130.29|128.29|129.65|127.65|130.5|128.5|129.51|127.51|0
1634558100000|2021-10-18 11:55:00|129.72|127.72|130.21|128.21|130.5|128.5|129.72|127.72|0
1634558400000|2021-10-18 12:00:00|130.35|128.35|132.57|130.57|133.5|131.5|130.35|128.35|0
1634558700000|2021-10-18 12:05:00|132.35|130.35|130.78|128.78|132.35|130.35|130.78|128.78|0
1634559000000|2021-10-18 12:10:00|130.92|128.92|131.2|129.2|131.63|129.63|130.77|128.77|0
1634559300000|2021-10-18 12:15:00|131.06|129.06|131.05|129.05|131.77|129.77|130.49|128.49|0
1634559600000|2021-10-18 12:20:00|130.91|128.91|131.13|129.13|131.56|129.56|130.34|128.34|0
1634559900000|2021-10-18 12:25:00|131.19|129.19|132.34|130.34|132.62|130.62|131.05|129.05|0
1634560200000|2021-10-18 12:30:00|132.48|130.48|132.19|130.19|132.91|130.91|131.76|129.76|0
1634560500000|2021-10-18 12:35:00|132.33|130.33|131.61|129.61|133.05|131.05|131.61|129.61|0
1634560800000|2021-10-18 12:40:00|131.9|129.9|131.9|129.9|132.33|130.33|131.47|129.47|0
1634561100000|2021-10-18 12:45:00|132.04|130.04|134.49|132.49|134.92|132.92|132.04|130.04|0
1634561400000|2021-10-18 12:50:00|134.34|132.34|136.96|134.96|137.55|135.55|134.34|132.34|0
1634561700000|2021-10-18 12:55:00|137.11|135.11|135.43|133.43|137.11|135.11|135.43|133.43|0
1634562000000|2021-10-18 13:00:00|135.5|133.5|134.91|132.91|136.23|134.23|134.62|132.62|0
1634562300000|2021-10-18 13:05:00|134.77|132.77|134.33|132.33|135.64|133.64|133.9|131.9|0
1634562600000|2021-10-18 13:10:00|134.47|132.47|134.76|132.76|136.07|134.07|134.33|132.33|0
1634562900000|2021-10-18 13:15:00|134.62|132.62|134.18|132.18|135.05|133.05|134.04|132.04|0
1634563200000|2021-10-18 13:20:00|134.03|132.03|133.45|131.45|134.32|132.32|133.31|131.31|0
1634563500000|2021-10-18 13:25:00|133.31|131.31|133.16|131.16|133.89|131.89|132.88|130.88|0
1634563800000|2021-10-18 13:30:00|133.31|131.31|135.33|133.33|135.33|133.33|132.3|130.3|0
1634564100000|2021-10-18 13:35:00|135.19|133.19|135.33|133.33|137.08|135.08|135.04|133.04|0
1634564400000|2021-10-18 13:40:00|135.04|133.04|129.58|127.58|136.06|134.06|129.44|127.44|0
1634564700000|2021-10-18 13:45:00|129.44|127.44|127.05|125.05|129.87|127.87|126.49|124.49|0
1634565000000|2021-10-18 13:50:00|126.91|124.91|127.51|125.51|128.63|126.63|125.1|123.1|0
1634565300000|2021-10-18 13:55:00|127.65|125.65|126.26|124.26|127.65|125.65|125.15|123.15|0
1634565600000|2021-10-18 14:00:00|125.84|123.84|125.01|123.01|126.53|124.53|124.87|122.87|0
1634565900000|2021-10-18 14:05:00|125.15|123.15|124.04|122.04|125.28|123.28|123.91|121.91|0
1634566200000|2021-10-18 14:10:00|124.18|122.18|124.18|122.18|125.69|123.69|124.04|122.04|0
1634566500000|2021-10-18 14:15:00|124.39|122.39|125.55|123.55|126.66|124.66|124.18|122.18|0
1634566800000|2021-10-18 14:20:00|125.83|123.83|125.41|123.41|127.08|125.08|125|123|0
1634567100000|2021-10-18 14:25:00|125.69|123.69|124.03|122.03|125.69|123.69|123.62|121.62|0
1634567400000|2021-10-18 14:30:00|123.76|121.76|125.13|123.13|126.52|124.52|123.62|121.62|0
1634567700000|2021-10-18 14:35:00|125.41|123.41|124.58|122.58|126.37|124.37|124.3|122.3|0
1634568000000|2021-10-18 14:40:00|124.44|122.44|123.06|121.06|124.58|122.58|122.11|120.11|0
1634568300000|2021-10-18 14:45:00|122.93|120.93|121.63|119.63|124.02|122.02|121.63|119.63|0
1634568600000|2021-10-18 14:50:00|121.49|119.49|122.04|120.04|122.59|120.59|121.49|119.49|0
1634568900000|2021-10-18 14:55:00|121.9|119.9|121.76|119.76|122.58|120.58|121.49|119.49|0
1634569200000|2021-10-18 15:00:00|121.62|119.62|120.66|118.66|121.9|119.9|120.66|118.66|0
1634569500000|2021-10-18 15:05:00|120.8|118.8|119.31|117.31|120.94|118.94|118.5|116.5|0
1634569800000|2021-10-18 15:10:00|119.44|117.44|119.3|117.3|119.98|117.98|118.63|116.63|0
1634570100000|2021-10-18 15:15:00|119.17|117.17|116.75|114.75|119.44|117.44|116.62|114.62|0
1634570400000|2021-10-18 15:20:00|116.62|114.62|115.95|113.95|117.15|115.15|115.42|113.42|0
1634570700000|2021-10-18 15:25:00|116.08|114.08|117.95|115.95|117.95|115.95|115.95|113.95|0
1634571000000|2021-10-18 15:30:00|118.22|116.22|116.97|114.97|120.07|118.07|116.84|114.84|0
1634571300000|2021-10-18 15:35:00|116.84|114.84|117.78|115.78|118.18|116.18|116.44|114.44|0
1634571600000|2021-10-18 15:40:00|117.91|115.91|117.91|115.91|118.04|116.04|117.64|115.64|0
1634571900000|2021-10-18 15:45:00|117.77|115.77|116.43|114.43|117.91|115.91|116.3|114.3|0
1634572200000|2021-10-18 15:50:00|116.56|114.56|115.36|113.36|116.56|114.56|115.36|113.36|0
1634572500000|2021-10-18 15:55:00|115.5|113.5|115.89|113.89|116.03|114.03|115.23|113.23|0
1634572800000|2021-10-18 16:00:00|115.76|113.76|115.49|113.49|116.29|114.29|115.36|113.36|0
1634573100000|2021-10-18 16:05:00|115.62|113.62|115.09|113.09|115.76|113.76|114.69|112.69|0
1634573400000|2021-10-18 16:10:00|114.96|112.96|115.48|113.48|115.88|113.88|114.69|112.69|0
1634573700000|2021-10-18 16:15:00|115.35|113.35|115.61|113.61|115.88|113.88|115.08|113.08|0
1634574000000|2021-10-18 16:20:00|115.75|113.75|116.14|114.14|116.28|114.28|115.35|113.35|0
1634574300000|2021-10-18 16:25:00|116.01|114.01|116.01|114.01|116.81|114.81|115.87|113.87|0
1634574600000|2021-10-18 16:30:00|116.14|114.14|115.47|113.47|116.41|114.41|115.47|113.47|0
1634574900000|2021-10-18 16:35:00|115.6|113.6|116|114|116.14|114.14|115.34|113.34|0
1634575200000|2021-10-18 16:40:00|115.87|113.87|116.53|114.53|116.53|114.53|115.87|113.87|0
1634575500000|2021-10-18 16:45:00|116.67|114.67|116.93|114.93|117.33|115.33|116.4|114.4|0
1634575800000|2021-10-18 16:50:00|117.06|115.06|117.33|115.33|117.47|115.47|116.93|114.93|0
1634576100000|2021-10-18 16:55:00|117.2|115.2|116.92|114.92|117.73|115.73|116.66|114.66|0
1634576400000|2021-10-18 17:00:00|117.06|115.06|116.65|114.65|117.19|115.19|116.39|114.39|0
1634576700000|2021-10-18 17:05:00|116.79|114.79|116.92|114.92|117.06|115.06|116.65|114.65|0
1634577000000|2021-10-18 17:10:00|116.79|114.79|116.38|114.38|116.92|114.92|116.38|114.38|0
1634577300000|2021-10-18 17:15:00|116.25|114.25|115.58|113.58|116.51|114.51|115.31|113.31|0
1634577600000|2021-10-18 17:20:00|115.71|113.71|115.71|113.71|115.98|113.98|115.58|113.58|0
1634577900000|2021-10-18 17:25:00|115.84|113.84|115.71|113.71|115.84|113.84|115.31|113.31|0
1634578200000|2021-10-18 17:30:00|115.57|113.57|115.17|113.17|115.57|113.57|115.04|113.04|0
1634578500000|2021-10-18 17:35:00|115.3|113.3|115.7|113.7|115.7|113.7|115.17|113.17|0
1634578800000|2021-10-18 17:40:00|115.83|113.83|115.96|113.96|116.63|114.63|115.83|113.83|0
1634579100000|2021-10-18 17:45:00|115.83|113.83|116.23|114.23|116.5|114.5|115.7|113.7|0
1634579400000|2021-10-18 17:50:00|116.09|114.09|115.96|113.96|116.23|114.23|115.43|113.43|0
1634579700000|2021-10-18 17:55:00|116.09|114.09|116.22|114.22|116.36|114.36|115.82|113.82|0
1634580000000|2021-10-18 18:00:00|116.36|114.36|116.09|114.09|117.16|115.16|116.09|114.09|0
1634580300000|2021-10-18 18:05:00|115.95|113.95|116.35|114.35|116.48|114.48|115.82|113.82|0
1634580600000|2021-10-18 18:10:00|116.29|114.29|116.75|114.75|116.75|114.75|116.08|114.08|0
1634580900000|2021-10-18 18:15:00|116.88|114.88|116.34|114.34|116.88|114.88|116.08|114.08|0
1634581200000|2021-10-18 18:20:00|116.41|114.41|116.74|114.74|116.88|114.88|116.34|114.34|0
1634581500000|2021-10-18 18:25:00|116.88|114.88|116.07|114.07|117.55|115.55|116.07|114.07|0
1634581800000|2021-10-18 18:30:00|116.34|114.34|115.93|113.93|116.74|114.74|115.67|113.67|0
1634582100000|2021-10-18 18:35:00|116.07|114.07|116.47|114.47|116.87|114.87|115.67|113.67|0
1634582400000|2021-10-18 18:40:00|116.33|114.33|115.93|113.93|116.33|114.33|115.66|113.66|0
1634582700000|2021-10-18 18:45:00|116.06|114.06|115.66|113.66|116.46|114.46|115.66|113.66|0
1634583000000|2021-10-18 18:50:00|115.39|113.39|114.73|112.73|115.39|113.39|114.6|112.6|0
1634583300000|2021-10-18 18:55:00|114.86|112.86|114.99|112.99|114.99|112.99|114.33|112.33|0
1634583600000|2021-10-18 19:00:00|115.12|113.12|115.12|113.12|115.79|113.79|114.72|112.72|0
1634583900000|2021-10-18 19:05:00|115.25|113.25|115.38|113.38|115.78|113.78|115.12|113.12|0
1634584200000|2021-10-18 19:10:00|115.25|113.25|114.72|112.72|115.38|113.38|113.66|111.66|0
1634584500000|2021-10-18 19:15:00|114.85|112.85|113.79|111.79|114.98|112.98|113.79|111.79|0
1634584800000|2021-10-18 19:20:00|113.92|111.92|113.79|111.79|113.92|111.92|112.87|110.87|0
1634585100000|2021-10-18 19:25:00|113.92|111.92|114.44|112.44|115.37|113.37|113.79|111.79|0
1634585400000|2021-10-18 19:30:00|114.71|112.71|115.37|113.37|115.37|113.37|114.18|112.18|0
1634585700000|2021-10-18 19:35:00|115.5|113.5|114.7|112.7|115.5|113.5|114.57|112.57|0
1634586000000|2021-10-18 19:40:00|114.83|112.83|114.96|112.96|115.36|113.36|114.04|112.04|0
1634586300000|2021-10-18 19:45:00|115.1|113.1|113.77|111.77|115.1|113.1|113.12|111.12|0
1634586600000|2021-10-18 19:50:00|113.38|111.38|112.59|110.59|114.43|112.43|111.94|109.94|0
1634586900000|2021-10-18 19:55:00|112.66|110.66|112.98|110.98|113.77|111.77|112.59|110.59|0
1634587200000|2021-10-18 20:00:00|113.37|111.37|113.63|111.63|114.16|112.16|113.24|111.24|0
1634587500000|2021-10-18 20:05:00|114.03|112.03|114.29|112.29|114.29|112.29|113.76|111.76|0
1634587800000|2021-10-18 20:10:00|114.15|112.15|113.36|111.36|114.29|112.29|113.23|111.23|0
1634588100000|2021-10-18 20:15:00|113.56|111.16|114.35|111.95|114.48|112.08|113.56|111.16|0
1634588400000|2021-10-18 20:20:00|114.22|111.82|114.22|111.82|114.35|111.95|114.09|111.69|0
1634588700000|2021-10-18 20:25:00|114.21|111.81|114.21|111.81|114.21|111.81|114.08|111.68|0
1634589000000|2021-10-18 20:30:00|114.08|111.68|113.95|111.55|114.21|111.81|113.81|111.41|0
1634589300000|2021-10-18 20:35:00|114.08|111.68|113.68|111.28|114.21|111.81|113.68|111.28|0
1634589600000|2021-10-18 20:40:00|113.81|111.41|113.81|111.41|113.94|111.54|113.68|111.28|0
1634589900000|2021-10-18 20:45:00|113.68|111.28|114.46|112.06|114.47|112.07|113.68|111.28|0
1634590200000|2021-10-18 20:50:00|114.33|111.93|113.8|111.4|114.33|111.93|113.8|111.4|0
1634590500000|2021-10-18 20:55:00|113.67|111.27|114.4|112|114.4|112|113.67|111.27|0
1634590800000|2021-10-18 21:00:00|114.15|111.75|113.97|111.57|114.22|111.82|113.88|111.48|0
1634591100000|2021-10-18 21:05:00|113.95|111.55|113.87|111.47|113.95|111.55|113.82|111.42|0
1634591400000|2021-10-18 21:10:00|113.85|111.45|113.81|111.41|113.85|111.45|113.81|111.41|0
1634591700000|2021-10-18 21:15:00|113.68|111.28|113.77|111.37|113.79|111.39|113.64|111.24|0
1634592000000|2021-10-18 21:20:00|113.79|111.39|113.79|111.39|113.82|111.42|113.67|111.27|0
1634592300000|2021-10-18 21:25:00|113.81|111.41|113.72|111.32|113.81|111.41|113.69|111.29|0
1634592900000|2021-10-18 21:35:00|113.7|111.3|113.72|111.32|113.76|111.36|113.66|111.26|0
1634593200000|2021-10-18 21:40:00|113.76|111.36|113.68|111.28|113.78|111.38|113.66|111.26|0
1634593500000|2021-10-18 21:45:00|113.71|111.31|113.77|111.37|113.77|111.37|113.71|111.31|0
1634593800000|2021-10-18 21:50:00|113.75|111.35|113.71|111.31|113.83|111.43|113.71|111.31|0
1634594100000|2021-10-18 21:55:00|113.79|111.39|113.65|111.25|113.9|111.5|113.61|111.21|0
1634594400000|2021-10-18 22:00:00|113.83|111.43|114.16|111.76|114.16|111.76|113.63|111.23|0
1634594700000|2021-10-18 22:05:00|114.03|111.63|114.02|111.62|114.16|111.76|113.89|111.49|0
1634595000000|2021-10-18 22:10:00|113.89|111.49|114.28|111.88|114.28|111.88|113.76|111.36|0
1634595300000|2021-10-18 22:15:00|114.15|111.75|114.81|112.41|114.81|112.41|114.15|111.75|0
1634595600000|2021-10-18 22:20:00|114.75|112.35|115.07|112.67|115.2|112.8|114.68|112.28|0
1634595900000|2021-10-18 22:25:00|115.2|112.8|115.07|112.67|115.2|112.8|114.8|112.4|0
1634596200000|2021-10-18 22:30:00|114.94|112.54|114.93|112.53|115.07|112.67|114.67|112.27|0
1634596500000|2021-10-18 22:35:00|115.07|112.67|115.33|112.93|115.46|113.06|115.06|112.66|0
1634596800000|2021-10-18 22:40:00|115.26|112.86|115.72|113.32|115.86|113.46|115.19|112.79|0
1634597100000|2021-10-18 22:45:00|115.59|113.19|115.59|113.19|115.86|113.46|115.59|113.19|0
1634597400000|2021-10-18 22:50:00|115.45|113.05|115.45|113.05|115.45|113.05|115.06|112.66|0
1634597700000|2021-10-18 22:55:00|115.58|113.18|115.85|113.45|115.98|113.58|115.58|113.18|0
1634598000000|2021-10-18 23:00:00|115.58|113.18|115.18|112.78|115.71|113.31|115.05|112.65|0
1634598300000|2021-10-18 23:05:00|115.31|112.91|115.84|113.44|115.84|113.44|115.18|112.78|0
1634598600000|2021-10-18 23:10:00|115.71|113.31|115.44|113.04|115.71|113.31|115.18|112.78|0
1634598900000|2021-10-18 23:15:00|115.57|113.17|115.3|112.9|115.84|113.44|115.3|112.9|0
1634599200000|2021-10-18 23:20:00|115.44|113.04|115.17|112.77|115.57|113.17|115.04|112.64|0
1634599500000|2021-10-18 23:25:00|115.3|112.9|115.03|112.63|115.57|113.17|114.9|112.5|0
1634599800000|2021-10-18 23:30:00|114.77|112.37|114.24|111.84|114.77|112.37|113.84|111.44|0
1634600100000|2021-10-18 23:35:00|114.1|111.7|114.23|111.83|114.37|111.97|114.1|111.7|0
1634600400000|2021-10-18 23:40:00|114.37|111.97|113.05|110.65|114.37|111.97|112.66|110.26|0
1634600700000|2021-10-18 23:45:00|113.18|110.78|113.24|110.84|113.57|111.17|113.04|110.64|0
1634601000000|2021-10-18 23:50:00|113.31|110.91|113.17|110.77|113.57|111.17|112.78|110.38|0
1634601300000|2021-10-18 23:55:00|113.3|110.9|113.17|110.77|113.43|111.03|113.04|110.64|0
1634601600000|2021-10-19 00:00:00|113.04|110.64|112.38|109.98|113.3|110.9|112.12|109.72|0
1634601900000|2021-10-19 00:05:00|112.51|110.11|112.77|110.37|113.04|110.64|112.51|110.11|0
1634602200000|2021-10-19 00:10:00|112.71|110.31|112.38|109.98|112.77|110.37|112.38|109.98|0
1634602500000|2021-10-19 00:15:00|112.51|110.11|110.55|108.15|112.64|110.24|109.78|107.38|0
1634602800000|2021-10-19 00:20:00|110.3|107.9|111.59|109.19|111.85|109.45|110.3|107.9|0
1634603100000|2021-10-19 00:25:00|111.72|109.32|111.98|109.58|112.24|109.84|111.72|109.32|0
1634603400000|2021-10-19 00:30:00|111.85|109.45|111.97|109.57|112.11|109.71|111.58|109.18|0
1634603700000|2021-10-19 00:35:00|111.84|109.44|113.8|111.4|113.8|111.4|111.84|109.44|0
1634604000000|2021-10-19 00:40:00|113.74|111.34|113.74|111.34|114.73|112.33|113.67|111.27|0
1634604300000|2021-10-19 00:45:00|113.8|111.4|113.53|111.13|114.72|112.32|113.27|110.87|0
1634604600000|2021-10-19 00:50:00|113.67|111.27|113.53|111.13|113.93|111.53|113.4|111|0
1634604900000|2021-10-19 00:55:00|113.66|111.26|113.27|110.87|114.19|111.79|112.87|110.47|0
1634605200000|2021-10-19 01:00:00|113.4|111|113.92|111.52|114.05|111.65|113|110.6|0
1634605500000|2021-10-19 01:05:00|114.05|111.65|114.45|112.05|114.71|112.31|114.05|111.65|0
1634605800000|2021-10-19 01:10:00|114.58|112.18|114.97|112.57|115.24|112.84|114.45|112.05|0
1634606100000|2021-10-19 01:15:00|115.11|112.71|114.91|112.51|115.64|113.24|114.57|112.17|0
1634606400000|2021-10-19 01:20:00|114.84|112.44|115.63|113.23|115.63|113.23|114.31|111.91|0
1634606700000|2021-10-19 01:25:00|115.43|113.03|115.23|112.83|115.63|113.23|115.1|112.7|0
1634607000000|2021-10-19 01:30:00|115.1|112.7|114.3|111.9|115.76|113.36|114.3|111.9|0
1634607300000|2021-10-19 01:35:00|114.43|112.03|114.3|111.9|114.43|112.03|113.64|111.24|0
1634607600000|2021-10-19 01:40:00|114.16|111.76|114.16|111.76|114.43|112.03|114.03|111.63|0
1634607900000|2021-10-19 01:45:00|114.03|111.63|113.76|111.36|114.03|111.63|113.24|110.84|0
1634608200000|2021-10-19 01:50:00|113.7|111.3|112.32|109.92|114.03|111.63|112.32|109.92|0
1634608500000|2021-10-19 01:55:00|112.19|109.79|111.66|109.26|112.19|109.79|111.15|108.75|0
1634608800000|2021-10-19 02:00:00|111.53|109.13|111.53|109.13|111.79|109.39|111.4|109|0
1634609100000|2021-10-19 02:05:00|111.4|109|112.31|109.91|112.31|109.91|111.4|109|0
1634609400000|2021-10-19 02:10:00|112.18|109.78|112.18|109.78|112.57|110.17|112.18|109.78|0
1634609700000|2021-10-19 02:15:00|112.04|109.64|112.43|110.03|112.7|110.3|112.04|109.64|0
1634610000000|2021-10-19 02:20:00|112.56|110.16|112.95|110.55|113.22|110.82|112.43|110.03|0
1634610300000|2021-10-19 02:25:00|113.02|110.62|112.95|110.55|113.22|110.82|112.82|110.42|0
1634610600000|2021-10-19 02:30:00|112.82|110.42|113.21|110.81|113.34|110.94|112.56|110.16|0
1634610900000|2021-10-19 02:35:00|113.34|110.94|113.73|111.33|113.73|111.33|113.21|110.81|0
1634611200000|2021-10-19 02:40:00|113.6|111.2|113.99|111.59|114.13|111.73|113.47|111.07|0
1634611500000|2021-10-19 02:45:00|114.06|111.66|113.33|110.93|114.26|111.86|113.33|110.93|0
1634611800000|2021-10-19 02:50:00|113.4|111|113.46|111.06|113.66|111.26|113.2|110.8|0
1634612100000|2021-10-19 02:55:00|113.27|110.87|113.33|110.93|113.59|111.19|113.2|110.8|0
1634612400000|2021-10-19 03:00:00|113.53|111.13|112.93|110.53|113.53|111.13|112.8|110.4|0
1634612700000|2021-10-19 03:05:00|112.8|110.4|113.06|110.66|113.19|110.79|112.8|110.4|0
1634613000000|2021-10-19 03:10:00|113.19|110.79|112.66|110.26|113.32|110.92|112.53|110.13|0
1634613300000|2021-10-19 03:15:00|112.53|110.13|113.45|111.05|113.58|111.18|112.53|110.13|0
1634613600000|2021-10-19 03:20:00|113.32|110.92|113.71|111.31|113.84|111.44|113.18|110.78|0
1634613900000|2021-10-19 03:25:00|113.84|111.44|113.84|111.44|113.84|111.44|113.57|111.17|0
1634614200000|2021-10-19 03:30:00|113.97|111.57|113.31|110.91|113.97|111.57|113.18|110.78|0
1634614500000|2021-10-19 03:35:00|113.18|110.78|112.91|110.51|113.31|110.91|112.91|110.51|0
1634614800000|2021-10-19 03:40:00|113.04|110.64|112.78|110.38|113.04|110.64|112.39|109.99|0
1634615100000|2021-10-19 03:45:00|112.91|110.51|112.64|110.24|112.91|110.51|112.51|110.11|0
1634615400000|2021-10-19 03:50:00|112.58|110.18|112.51|110.11|112.64|110.24|112.51|110.11|0
1634615700000|2021-10-19 03:55:00|112.58|110.18|112.77|110.37|112.9|110.5|112.51|110.11|0
1634616000000|2021-10-19 04:00:00|112.64|110.24|112.77|110.37|112.9|110.5|112.64|110.24|0
1634616300000|2021-10-19 04:05:00|112.9|110.5|113.02|110.62|113.29|110.89|112.76|110.36|0
1634616600000|2021-10-19 04:10:00|113.16|110.76|112.76|110.36|113.16|110.76|112.76|110.36|0
1634616900000|2021-10-19 04:15:00|112.63|110.23|113.15|110.75|113.28|110.88|112.5|110.1|0
1634617200000|2021-10-19 04:20:00|113.02|110.62|112.75|110.35|113.02|110.62|112.75|110.35|0
1634617500000|2021-10-19 04:25:00|112.62|110.22|112.88|110.48|112.95|110.55|112.62|110.22|0
1634617800000|2021-10-19 04:30:00|112.75|110.35|112.49|110.09|112.88|110.48|112.49|110.09|0
1634618100000|2021-10-19 04:35:00|112.62|110.22|113.01|110.61|113.27|110.87|112.62|110.22|0
1634618400000|2021-10-19 04:40:00|112.94|110.54|112.87|110.47|113.14|110.74|112.87|110.47|0
1634618700000|2021-10-19 04:45:00|112.81|110.41|113.4|111|113.53|111.13|112.81|110.41|0
1634619000000|2021-10-19 04:50:00|113.53|111.13|113.52|111.12|113.66|111.26|113.39|110.99|0
1634619300000|2021-10-19 04:55:00|113.39|110.99|112.86|110.46|113.39|110.99|112.73|110.33|0
1634619600000|2021-10-19 05:00:00|112.93|110.53|112.86|110.46|112.93|110.53|112.47|110.07|0
1634619900000|2021-10-19 05:05:00|112.99|110.59|113.19|110.79|113.32|110.92|112.93|110.53|0
1634620200000|2021-10-19 05:10:00|113.25|110.85|113.12|110.72|113.25|110.85|112.73|110.33|0
1634620500000|2021-10-19 05:15:00|112.99|110.59|112.98|110.58|113.25|110.85|112.85|110.45|0
1634620800000|2021-10-19 05:20:00|112.92|110.52|113.24|110.84|113.25|110.85|112.92|110.52|0
1634621100000|2021-10-19 05:25:00|113.37|110.97|112.98|110.58|113.37|110.97|112.85|110.45|0
1634621400000|2021-10-19 05:30:00|112.85|110.45|112.45|110.05|112.98|110.58|112.45|110.05|0
1634621700000|2021-10-19 05:35:00|112.32|109.92|112.45|110.05|112.58|110.18|112.32|109.92|0
1634622000000|2021-10-19 05:40:00|112.71|110.31|111.53|109.13|112.71|110.31|111.47|109.07|0
1634622300000|2021-10-19 05:45:00|111.6|109.2|110.75|108.35|111.79|109.39|110.62|108.22|0
1634622600000|2021-10-19 05:50:00|110.69|108.29|111.14|108.74|111.14|108.74|110.62|108.22|0
1634622900000|2021-10-19 05:55:00|111.01|108.61|110.36|107.96|111.39|108.99|110.36|107.96|0
1634623200000|2021-10-19 06:00:00|110.49|108.09|109.13|106.73|111.13|108.73|109.13|106.73|0
1634623500000|2021-10-19 06:05:00|109.19|106.79|109.83|107.43|110.09|107.69|109.13|106.73|0
1634623800000|2021-10-19 06:10:00|109.96|107.56|109.83|107.43|110.22|107.82|109.7|107.3|0
1634624100000|2021-10-19 06:15:00|109.96|107.56|109.57|107.17|109.96|107.56|109.31|106.91|0
1634624400000|2021-10-19 06:20:00|109.44|107.04|109.31|106.91|109.83|107.43|109.18|106.78|0
1634624700000|2021-10-19 06:25:00|109.18|106.78|109.18|106.78|109.44|107.04|109.05|106.65|0
1634625000000|2021-10-19 06:30:00|109.31|106.91|107.14|104.74|109.31|106.91|106.88|104.48|0
1634625300000|2021-10-19 06:35:00|107.01|104.61|107.9|105.5|108.02|105.62|107.01|104.61|0
1634625600000|2021-10-19 06:40:00|108.02|105.62|108.28|105.88|108.66|106.26|107.89|105.49|0
1634625900000|2021-10-19 06:45:00|108.02|105.62|107.64|105.24|108.27|105.87|107.13|104.73|0
1634626200000|2021-10-19 06:50:00|107.51|105.11|107.25|104.85|108.02|105.62|107.12|104.72|0
1634626500000|2021-10-19 06:55:00|107.12|104.72|107|104.6|107.7|105.3|106.81|104.41|0
1634626800000|2021-10-19 07:00:00|107.38|104.98|109.03|106.63|110.61|108.21|107.38|104.98|0
1634627100000|2021-10-19 07:05:00|108.96|106.96|110.37|108.37|110.44|108.44|108.96|106.96|0
1634627400000|2021-10-19 07:10:00|110.24|108.24|110.37|108.37|111.01|109.01|110.24|108.24|0
1634627700000|2021-10-19 07:15:00|110.62|108.62|110.75|108.75|110.88|108.88|109.72|107.72|0
1634628000000|2021-10-19 07:20:00|110.62|108.62|110.1|108.1|110.88|108.88|109.85|107.85|0
1634628300000|2021-10-19 07:25:00|109.97|107.97|109.71|107.71|110.1|108.1|109.46|107.46|0
1634628600000|2021-10-19 07:30:00|109.59|107.59|109.33|107.33|109.84|107.84|109.2|107.2|0
1634628900000|2021-10-19 07:35:00|109.45|107.45|109.9|107.9|110.1|108.1|109.2|107.2|0
1634629200000|2021-10-19 07:40:00|109.84|107.84|109.71|107.71|109.97|107.97|109.45|107.45|0
1634629500000|2021-10-19 07:45:00|109.83|107.83|109.7|107.7|109.83|107.83|109.32|107.32|0
1634629800000|2021-10-19 07:50:00|109.83|107.83|109.44|107.44|110.22|108.22|109.44|107.44|0
1634630100000|2021-10-19 07:55:00|109.31|107.31|109.06|107.06|109.44|107.44|108.93|106.93|0
1634630400000|2021-10-19 08:00:00|109.18|107.18|109.44|107.44|109.57|107.57|108.67|106.67|0
1634630700000|2021-10-19 08:05:00|109.5|107.5|106.51|104.51|109.69|107.69|106.26|104.26|0
1634631000000|2021-10-19 08:10:00|106.64|104.64|107.39|105.39|107.65|105.65|106.64|104.64|0
1634631300000|2021-10-19 08:15:00|107.27|105.27|106|104|107.27|105.27|105.75|103.75|0
1634631600000|2021-10-19 08:20:00|106.13|104.13|106.5|104.5|106.63|104.63|105.88|103.88|0
1634631900000|2021-10-19 08:25:00|106.57|104.57|106.88|104.88|107.39|105.39|106.5|104.5|0
1634632200000|2021-10-19 08:30:00|106.75|104.75|107.38|105.38|107.76|105.76|106.75|104.75|0
1634632500000|2021-10-19 08:35:00|107.51|105.51|107.63|105.63|107.76|105.76|107.32|105.32|0
1634632800000|2021-10-19 08:40:00|107.51|105.51|107.38|105.38|107.76|105.76|107.25|105.25|0
1634633100000|2021-10-19 08:45:00|107.25|105.25|106.87|104.87|107.63|105.63|106.87|104.87|0
1634633400000|2021-10-19 08:50:00|106.74|104.74|107.37|105.37|107.37|105.37|106.74|104.74|0
1634633700000|2021-10-19 08:55:00|107.24|105.24|106.61|104.61|107.24|105.24|106.36|104.36|0
1634634000000|2021-10-19 09:00:00|106.99|104.99|105.98|103.98|107.75|105.75|105.73|103.73|0
1634634300000|2021-10-19 09:05:00|105.85|103.85|106.35|104.35|106.35|104.35|105.85|103.85|0
1634634600000|2021-10-19 09:10:00|106.29|104.29|106.35|104.35|106.73|104.73|106.22|104.22|0
1634634900000|2021-10-19 09:15:00|106.22|104.22|106.47|104.47|106.72|104.72|106.22|104.22|0
1634635200000|2021-10-19 09:20:00|106.34|104.34|106.22|104.22|106.34|104.34|106.09|104.09|0
1634635500000|2021-10-19 09:25:00|106.09|104.09|106.09|104.09|106.59|104.59|105.84|103.84|0
1634635800000|2021-10-19 09:30:00|105.96|103.96|106.21|104.21|106.59|104.59|105.96|103.96|0
1634636100000|2021-10-19 09:35:00|106.09|104.09|105.9|103.9|106.09|104.09|105.58|103.58|0
1634636400000|2021-10-19 09:40:00|105.96|103.96|105.33|103.33|105.96|103.96|105.33|103.33|0
1634636700000|2021-10-19 09:45:00|105.39|103.39|105.64|103.64|105.7|103.7|104.58|102.58|0
1634637000000|2021-10-19 09:50:00|105.57|103.57|105.2|103.2|105.7|103.7|105.2|103.2|0
1634637300000|2021-10-19 09:55:00|105.32|103.32|105.44|103.44|105.82|103.82|105.32|103.32|0
1634637600000|2021-10-19 10:00:00|105.32|103.32|105.69|103.69|105.69|103.69|105.07|103.07|0
1634637900000|2021-10-19 10:05:00|105.57|103.57|105.06|103.06|105.69|103.69|104.81|102.81|0
1634638200000|2021-10-19 10:10:00|105.19|103.19|105.06|103.06|105.44|103.44|105.06|103.06|0
1634638500000|2021-10-19 10:15:00|105.18|103.18|105.06|103.06|105.18|103.18|104.81|102.81|0
1634638800000|2021-10-19 10:20:00|105.18|103.18|105.05|103.05|105.31|103.31|104.93|102.93|0
1634639100000|2021-10-19 10:25:00|105.18|103.18|103.31|101.31|105.18|103.18|103.31|101.31|0
1634639400000|2021-10-19 10:30:00|103.44|101.44|103.56|101.56|103.68|101.68|103.07|101.07|0
1634639700000|2021-10-19 10:35:00|103.68|101.68|103.31|101.31|103.68|101.68|103.18|101.18|0
1634640000000|2021-10-19 10:40:00|103.18|101.18|103.06|101.06|103.18|101.18|102.69|100.69|0
1634640300000|2021-10-19 10:45:00|102.93|100.93|103.05|101.05|103.18|101.18|102.93|100.93|0
1634640600000|2021-10-19 10:50:00|102.93|100.93|101.34|99.34|103.05|101.05|101.34|99.34|0
1634640900000|2021-10-19 10:55:00|101.46|99.46|101.58|99.58|101.94|99.94|101.21|99.21|0
1634641200000|2021-10-19 11:00:00|101.7|99.7|101.34|99.34|102.07|100.07|100.97|98.97|0
1634641500000|2021-10-19 11:05:00|101.33|99.33|101.82|99.82|101.82|99.82|101.33|99.33|0
1634641800000|2021-10-19 11:10:00|102.19|100.19|100.96|98.96|102.31|100.31|100.96|98.96|0
1634642100000|2021-10-19 11:15:00|100.84|98.84|99.87|97.87|101.21|99.21|99.87|97.87|0
1634642400000|2021-10-19 11:20:00|99.99|97.99|100.35|98.35|100.35|98.35|99.93|97.93|0
1634642700000|2021-10-19 11:25:00|100.29|98.29|99.38|97.38|100.35|98.35|99.26|97.26|0
1634643000000|2021-10-19 11:30:00|99.5|97.5|101.23|99.23|102.07|100.07|99.5|97.5|0
1634643300000|2021-10-19 11:35:00|101.35|99.35|101.36|99.36|101.48|99.48|100.75|98.75|0
1634643600000|2021-10-19 11:40:00|101.23|99.23|101.35|99.35|101.6|99.6|101.23|99.23|0
1634643900000|2021-10-19 11:45:00|101.48|99.48|101.72|99.72|101.72|99.72|101.35|99.35|0
1634644200000|2021-10-19 11:50:00|101.84|99.84|101.47|99.47|101.84|99.84|101.11|99.11|0
1634644500000|2021-10-19 11:55:00|101.59|99.59|100.98|98.98|101.59|99.59|100.98|98.98|0
1634644800000|2021-10-19 12:00:00|101.1|99.1|101.22|99.22|101.34|99.34|100.86|98.86|0
1634645100000|2021-10-19 12:05:00|101.1|99.1|101.58|99.58|101.59|99.59|100.97|98.97|0
1634645400000|2021-10-19 12:10:00|101.46|99.46|101.58|99.58|101.58|99.58|101.34|99.34|0
1634645700000|2021-10-19 12:15:00|101.7|99.7|101.46|99.46|102.07|100.07|101.33|99.33|0
1634646000000|2021-10-19 12:20:00|101.58|99.58|102.56|100.56|102.81|100.81|101.46|99.46|0
1634646300000|2021-10-19 12:25:00|102.44|100.44|103.05|101.05|103.05|101.05|102.31|100.31|0
1634646600000|2021-10-19 12:30:00|102.93|100.93|103.17|101.17|103.17|101.17|102.31|100.31|0
1634646900000|2021-10-19 12:35:00|103.05|101.05|103.17|101.17|103.67|101.67|103.05|101.05|0
1634647200000|2021-10-19 12:40:00|103.29|101.29|103.54|101.54|103.66|101.66|103.29|101.29|0
1634647500000|2021-10-19 12:45:00|103.66|101.66|103.78|101.78|104.04|102.04|103.54|101.54|0
1634647800000|2021-10-19 12:50:00|103.66|101.66|103.53|101.53|103.66|101.66|103.16|101.16|0
1634648100000|2021-10-19 12:55:00|103.41|101.41|104.28|102.28|104.28|102.28|103.41|101.41|0
1634648400000|2021-10-19 13:00:00|104.4|102.4|104.27|102.27|104.9|102.9|104.02|102.02|0
1634648700000|2021-10-19 13:05:00|104.4|102.4|104.65|102.65|104.77|102.77|104.27|102.27|0
1634649000000|2021-10-19 13:10:00|104.52|102.52|105.27|103.27|105.27|103.27|104.52|102.52|0
1634649300000|2021-10-19 13:15:00|105.14|103.14|103.64|101.64|105.14|103.14|103.52|101.52|0
1634649600000|2021-10-19 13:20:00|103.77|101.77|104.39|102.39|104.64|102.64|103.77|101.77|0
1634649900000|2021-10-19 13:25:00|104.51|102.51|104.01|102.01|104.51|102.51|103.64|101.64|0
1634650200000|2021-10-19 13:30:00|104.13|102.13|104.51|102.51|106.02|104.02|103.51|101.51|0
1634650500000|2021-10-19 13:35:00|104.63|102.63|103.88|101.88|106.27|104.27|103.88|101.88|0
1634650800000|2021-10-19 13:40:00|103.76|101.76|106.01|104.01|106.01|104.01|102.39|100.39|0
1634651100000|2021-10-19 13:45:00|105.76|103.76|105.88|103.88|107.15|105.15|103.25|101.25|0
1634651400000|2021-10-19 13:50:00|105.5|103.5|103.75|101.75|105.5|103.5|103.62|101.62|0
1634651700000|2021-10-19 13:55:00|103.62|101.62|105.62|103.62|105.87|103.87|103.62|101.62|0
1634652000000|2021-10-19 14:00:00|105.5|103.5|103.24|101.24|105.75|103.75|103.12|101.12|0
1634652300000|2021-10-19 14:05:00|103.37|101.37|101.64|99.64|103.37|101.37|101.39|99.39|0
1634652600000|2021-10-19 14:10:00|101.76|99.76|101.27|99.27|102|100|100.41|98.41|0
1634652900000|2021-10-19 14:15:00|101.02|99.02|100.77|98.77|101.75|99.75|99.92|97.92|0
1634653200000|2021-10-19 14:20:00|100.65|98.65|101.14|99.14|102|100|100.65|98.65|0
1634653500000|2021-10-19 14:25:00|101.26|99.26|100.04|98.04|101.57|99.57|100.04|98.04|0
1634653800000|2021-10-19 14:30:00|100.16|98.16|101.74|99.74|102.36|100.36|99.92|97.92|0
1634654100000|2021-10-19 14:35:00|101.62|99.62|102.36|100.36|103.6|101.6|101.25|99.25|0
1634654400000|2021-10-19 14:40:00|102.23|100.23|101.86|99.86|102.23|100.23|100.64|98.64|0
1634654700000|2021-10-19 14:45:00|101.74|99.74|101.98|99.98|101.98|99.98|101.12|99.12|0
1634655000000|2021-10-19 14:50:00|101.86|99.86|100.75|98.75|101.98|99.98|100.51|98.51|0
1634655300000|2021-10-19 14:55:00|100.63|98.63|99.41|97.41|100.63|98.63|99.05|97.05|0
1634655600000|2021-10-19 15:00:00|99.17|97.17|98.87|96.87|99.53|97.53|98.57|96.57|0
1634655900000|2021-10-19 15:05:00|98.81|96.81|99.41|97.41|99.65|97.65|98.56|96.56|0
1634656200000|2021-10-19 15:10:00|99.53|97.53|99.52|97.52|100.25|98.25|99.4|97.4|0
1634656500000|2021-10-19 15:15:00|99.4|97.4|99.52|97.52|99.76|97.76|98.56|96.56|0
1634656800000|2021-10-19 15:20:00|99.4|97.4|100.12|98.12|100.12|98.12|99.04|97.04|0
1634657100000|2021-10-19 15:25:00|100|98|99.39|97.39|100.36|98.36|99.39|97.39|0
1634657400000|2021-10-19 15:30:00|99.63|97.63|100.35|98.35|100.48|98.48|98.91|96.91|0
1634657700000|2021-10-19 15:35:00|100.23|98.23|100.23|98.23|100.47|98.47|99.87|97.87|0
1634658000000|2021-10-19 15:40:00|100.11|98.11|99.5|97.5|100.35|98.35|99.26|97.26|0
1634658300000|2021-10-19 15:45:00|99.38|97.38|99.02|97.02|99.74|97.74|98.9|96.9|0
1634658600000|2021-10-19 15:50:00|98.9|96.9|99.02|97.02|99.62|97.62|98.66|96.66|0
1634658900000|2021-10-19 15:55:00|99.14|97.14|98.78|96.78|99.38|97.38|98.3|96.3|0
1634659200000|2021-10-19 16:00:00|98.9|96.9|99.25|97.25|99.73|97.73|98.9|96.9|0
1634659500000|2021-10-19 16:05:00|99.37|97.37|99.01|97.01|99.37|97.37|98.89|96.89|0
1634659800000|2021-10-19 16:10:00|98.89|96.89|98.29|96.29|99.01|97.01|98.17|96.17|0
1634660100000|2021-10-19 16:15:00|98.17|96.17|98.41|96.41|98.41|96.41|97.93|95.93|0
1634660400000|2021-10-19 16:20:00|98.52|96.52|99|97|99.12|97.12|98.29|96.29|0
1634660700000|2021-10-19 16:25:00|99.12|97.12|98.88|96.88|99.36|97.36|98.76|96.76|0
1634661000000|2021-10-19 16:30:00|98.76|96.76|98.64|96.64|98.88|96.88|98.28|96.28|0
1634661300000|2021-10-19 16:35:00|98.75|96.75|98.39|96.39|98.75|96.75|98.16|96.16|0
1634661600000|2021-10-19 16:40:00|98.27|96.27|98.03|96.03|98.51|96.51|98.03|96.03|0
1634661900000|2021-10-19 16:45:00|98.15|96.15|98.27|96.27|98.27|96.27|97.91|95.91|0
1634662200000|2021-10-19 16:50:00|98.39|96.39|98.27|96.27|98.63|96.63|98.15|96.15|0
1634662500000|2021-10-19 16:55:00|98.15|96.15|97.19|95.19|98.15|96.15|97.08|95.08|0
1634662800000|2021-10-19 17:00:00|97.31|95.31|98.02|96.02|98.5|96.5|97.07|95.07|0
1634663100000|2021-10-19 17:05:00|97.96|95.96|98.14|96.14|98.74|96.74|97.9|95.9|0
1634663400000|2021-10-19 17:10:00|98.26|96.26|98.02|96.02|98.85|96.85|97.9|95.9|0
1634663700000|2021-10-19 17:15:00|98.13|96.13|98.01|96.01|98.25|96.25|97.9|95.9|0
1634664000000|2021-10-19 17:20:00|98.13|96.13|97.65|95.65|98.25|96.25|97.42|95.42|0
1634664300000|2021-10-19 17:25:00|97.77|95.77|98.6|96.6|98.6|96.6|97.77|95.77|0
1634664600000|2021-10-19 17:30:00|98.48|96.48|98.24|96.24|98.72|96.72|98.24|96.24|0
1634664900000|2021-10-19 17:35:00|98.12|96.12|97.88|95.88|98.6|96.6|97.76|95.76|0
1634665200000|2021-10-19 17:40:00|98|96|98.35|96.35|98.72|96.72|97.88|95.88|0
1634665500000|2021-10-19 17:45:00|98.24|96.24|98.35|96.35|98.47|96.47|98.12|96.12|0
1634665800000|2021-10-19 17:50:00|98.23|96.23|98.11|96.11|98.35|96.35|97.99|95.99|0
1634666100000|2021-10-19 17:55:00|97.99|95.99|97.75|95.75|97.99|95.99|97.63|95.63|0
1634666400000|2021-10-19 18:00:00|97.63|95.63|97.78|95.78|99.22|97.22|97.51|95.51|0
1634666700000|2021-10-19 18:05:00|97.66|95.66|97.77|95.77|97.78|95.78|97.42|95.42|0
1634667000000|2021-10-19 18:10:00|97.66|95.66|97.65|95.65|97.66|95.66|97.3|95.3|0
1634667300000|2021-10-19 18:15:00|97.77|95.77|97.65|95.65|97.89|95.89|97.53|95.53|0
1634667600000|2021-10-19 18:20:00|97.77|95.77|98.6|96.6|98.84|96.84|97.77|95.77|0
1634667900000|2021-10-19 18:25:00|98.72|96.72|99.2|97.2|99.2|97.2|98.48|96.48|0
1634668200000|2021-10-19 18:30:00|99.08|97.08|100.52|98.52|101.38|99.38|98.96|96.96|0
1634668500000|2021-10-19 18:35:00|100.28|98.28|100.4|98.4|101.13|99.13|100.04|98.04|0
1634668800000|2021-10-19 18:40:00|100.52|98.52|100.03|98.03|100.76|98.76|100.03|98.03|0
1634669100000|2021-10-19 18:45:00|99.91|97.91|99.91|97.91|100.76|98.76|99.91|97.91|0
1634669400000|2021-10-19 18:50:00|99.79|97.79|99.91|97.91|100.27|98.27|99.42|97.42|0
1634669700000|2021-10-19 18:55:00|100.03|98.03|99.54|97.54|100.27|98.27|99.3|97.3|0
1634670000000|2021-10-19 19:00:00|99.78|97.78|98.94|96.94|99.9|97.9|98.58|96.58|0
1634670300000|2021-10-19 19:05:00|98.82|96.82|98.1|96.1|98.94|96.94|97.98|95.98|0
1634670600000|2021-10-19 19:10:00|97.98|95.98|97.74|95.74|98.22|96.22|97.62|95.62|0
1634670900000|2021-10-19 19:15:00|97.62|95.62|96.31|94.31|97.62|95.62|96.19|94.19|0
1634671200000|2021-10-19 19:20:00|96.43|94.43|98.57|96.57|98.57|96.57|96.43|94.43|0
1634671500000|2021-10-19 19:25:00|98.45|96.45|97.61|95.61|98.57|96.57|97.49|95.49|0
1634671800000|2021-10-19 19:30:00|97.73|95.73|99.16|97.16|99.52|97.52|97.73|95.73|0
1634672100000|2021-10-19 19:35:00|98.92|96.92|98.92|96.92|99.16|97.16|98.08|96.08|0
1634672400000|2021-10-19 19:40:00|99.04|97.04|99.27|97.27|99.4|97.4|98.56|96.56|0
1634672700000|2021-10-19 19:45:00|99.15|97.15|98.43|96.43|99.39|97.39|97.83|95.83|0
1634673000000|2021-10-19 19:50:00|98.55|96.55|97.83|95.83|99.03|97.03|97.48|95.48|0
1634673300000|2021-10-19 19:55:00|97.95|95.95|96.17|94.17|97.95|95.95|96.17|94.17|0
1634673600000|2021-10-19 20:00:00|96.29|94.29|94.18|92.18|96.29|94.29|94.18|92.18|0
1634673900000|2021-10-19 20:05:00|94.41|92.41|94.53|92.53|94.88|92.88|94.18|92.18|0
1634674200000|2021-10-19 20:10:00|94.64|92.64|94.76|92.76|94.87|92.87|94.52|92.52|0
1634674500000|2021-10-19 20:15:00|94.96|92.56|94.37|91.97|94.96|92.56|94.03|91.63|0
1634674800000|2021-10-19 20:20:00|94.26|91.86|94.14|91.74|94.37|91.97|94.02|91.62|0
1634675100000|2021-10-19 20:25:00|94.25|91.85|93.56|91.16|94.25|91.85|93.56|91.16|0
1634675400000|2021-10-19 20:30:00|93.67|91.27|94.02|91.62|94.25|91.85|93.67|91.27|0
1634675700000|2021-10-19 20:35:00|94.13|91.73|94.01|91.61|94.13|91.73|93.78|91.38|0
1634676000000|2021-10-19 20:40:00|93.29|90.89|91.48|89.08|93.29|90.89|91.36|88.96|0
1634676300000|2021-10-19 20:45:00|91.59|89.19|91.71|89.31|91.71|89.31|91.24|88.84|0
1634676600000|2021-10-19 20:50:00|91.59|89.19|91.36|88.96|91.59|89.19|91.13|88.73|0
1634676900000|2021-10-19 20:55:00|91.47|89.07|91.65|89.25|91.76|89.36|91.47|89.07|0
1634677200000|2021-10-19 21:00:00|91.85|89.45|92.03|89.63|92.15|89.75|91.73|89.33|0
1634677500000|2021-10-19 21:05:00|92.05|89.65|92.03|89.63|92.05|89.65|92.02|89.62|0
1634677800000|2021-10-19 21:10:00|92.04|89.64|92.03|89.63|92.04|89.64|92|89.6|0
1634678100000|2021-10-19 21:15:00|92.04|89.64|92.08|89.68|92.08|89.68|92.01|89.61|0
1634678400000|2021-10-19 21:20:00|92.09|89.69|92.09|89.69|92.09|89.69|92.09|89.69|0
1634678700000|2021-10-19 21:25:00|92.07|89.67|92.03|89.63|92.07|89.67|92.03|89.63|0
1634679000000|2021-10-19 21:30:00|91.99|89.59|91.91|89.51|92.02|89.62|91.91|89.51|0
1634679300000|2021-10-19 21:35:00|91.95|89.55|92|89.6|92.03|89.63|91.9|89.5|0
1634679600000|2021-10-19 21:40:00|92.01|89.61|91.98|89.58|92.03|89.63|91.98|89.58|0
1634679900000|2021-10-19 21:45:00|92|89.6|92.01|89.61|92.01|89.61|91.89|89.49|0
1634680200000|2021-10-19 21:50:00|91.99|89.59|91.97|89.57|92.01|89.61|91.97|89.57|0
1634680500000|2021-10-19 21:55:00|91.99|89.59|91.82|89.42|91.99|89.59|91.8|89.4|0
1634680800000|2021-10-19 22:00:00|91.5|89.1|92.48|90.08|92.6|90.2|91.5|89.1|0
1634681100000|2021-10-19 22:05:00|92.6|90.2|92.71|90.31|92.83|90.43|92.48|90.08|0
1634681400000|2021-10-19 22:10:00|92.59|90.19|92.59|90.19|92.71|90.31|92.47|90.07|0
1634681700000|2021-10-19 22:15:00|92.47|90.07|93.06|90.66|93.29|90.89|92.47|90.07|0
1634682000000|2021-10-19 22:20:00|92.94|90.54|92.41|90.01|93|90.6|92.35|89.95|0
1634682300000|2021-10-19 22:25:00|92.47|90.07|92.82|90.42|92.93|90.53|92.47|90.07|0
1634682600000|2021-10-19 22:30:00|92.93|90.53|93.28|90.88|93.28|90.88|92.93|90.53|0
1634682900000|2021-10-19 22:35:00|93.52|91.12|93.4|91|93.52|91.12|92.93|90.53|0
1634683200000|2021-10-19 22:40:00|93.34|90.94|92.99|90.59|93.34|90.94|92.81|90.41|0
1634683500000|2021-10-19 22:45:00|93.04|90.64|93.16|90.76|93.39|90.99|92.92|90.52|0
1634683800000|2021-10-19 22:50:00|93.27|90.87|92.92|90.52|93.27|90.87|92.8|90.4|0
1634684100000|2021-10-19 22:55:00|92.8|90.4|92.92|90.52|92.92|90.52|92.45|90.05|0
1634684400000|2021-10-19 23:00:00|92.86|90.46|93.03|90.63|93.15|90.75|92.8|90.4|0
1634684700000|2021-10-19 23:05:00|93.15|90.75|92.79|90.39|93.26|90.86|92.68|90.28|0
1634685000000|2021-10-19 23:10:00|92.68|90.28|92.44|90.04|92.79|90.39|92.44|90.04|0
1634685300000|2021-10-19 23:15:00|92.32|89.92|92.67|90.27|92.67|90.27|92.09|89.69|0
1634685600000|2021-10-19 23:20:00|92.61|90.21|92.78|90.38|92.79|90.39|92.55|90.15|0
1634685900000|2021-10-19 23:25:00|92.85|90.45|92.43|90.03|93.02|90.62|92.43|90.03|0
1634686200000|2021-10-19 23:30:00|92.31|89.91|92.31|89.91|92.66|90.26|92.31|89.91|0
1634686500000|2021-10-19 23:35:00|92.19|89.79|91.38|88.98|92.19|89.79|91.38|88.98|0
1634686800000|2021-10-19 23:40:00|91.26|88.86|91.67|89.27|91.72|89.32|91.26|88.86|0
1634687100000|2021-10-19 23:45:00|91.72|89.32|91.02|88.62|91.96|89.56|90.91|88.51|0
1634687400000|2021-10-19 23:50:00|90.91|88.51|91.37|88.97|91.37|88.97|90.79|88.39|0
1634687700000|2021-10-19 23:55:00|91.25|88.85|91.37|88.97|91.48|89.08|91.13|88.73|0
1634688000000|2021-10-20 00:00:00|91.13|88.73|91.48|89.08|91.59|89.19|90.9|88.5|0
1634688300000|2021-10-20 00:05:00|91.54|89.14|92.52|90.12|92.76|90.36|91.36|88.96|0
1634688600000|2021-10-20 00:10:00|92.47|90.07|91.94|89.54|92.64|90.24|91.71|89.31|0
1634688900000|2021-10-20 00:15:00|91.82|89.42|92.87|90.47|92.93|90.53|91.82|89.42|0
1634689200000|2021-10-20 00:20:00|92.99|90.59|93.45|91.05|93.45|91.05|92.99|90.59|0
1634689500000|2021-10-20 00:25:00|93.57|91.17|93.33|90.93|93.81|91.41|92.75|90.35|0
1634689800000|2021-10-20 00:30:00|93.45|91.05|93.1|90.7|93.92|91.52|93.1|90.7|0
1634690100000|2021-10-20 00:35:00|93.04|90.64|92.98|90.58|93.21|90.81|92.74|90.34|0
1634690400000|2021-10-20 00:40:00|93.09|90.69|92.27|89.87|93.09|90.69|92.27|89.87|0
1634690700000|2021-10-20 00:45:00|92.15|89.75|92.85|90.45|92.97|90.57|92.04|89.64|0
1634691000000|2021-10-20 00:50:00|92.91|90.51|92.73|90.33|93.56|91.16|92.5|90.1|0
1634691300000|2021-10-20 00:55:00|92.62|90.22|93.08|90.68|93.08|90.68|92.61|90.21|0
1634691600000|2021-10-20 01:00:00|93.2|90.8|93.31|90.91|93.43|91.03|92.85|90.45|0
1634691900000|2021-10-20 01:05:00|93.43|91.03|94.02|91.62|94.73|92.33|93.43|91.03|0
1634692200000|2021-10-20 01:10:00|93.96|91.56|94.02|91.62|94.14|91.74|93.66|91.26|0
1634692500000|2021-10-20 01:15:00|94.25|91.85|94.37|91.97|94.72|92.32|93.9|91.5|0
1634692800000|2021-10-20 01:20:00|94.25|91.85|93.18|90.78|94.25|91.85|93.07|90.67|0
1634693100000|2021-10-20 01:25:00|93.07|90.67|93.06|90.66|93.54|91.14|92.95|90.55|0
1634693400000|2021-10-20 01:30:00|92.95|90.55|93.3|90.9|93.3|90.9|92.71|90.31|0
1634693700000|2021-10-20 01:35:00|93.24|90.84|93.06|90.66|93.88|91.48|92.94|90.54|0
1634694000000|2021-10-20 01:40:00|93.12|90.72|94|91.6|94|91.6|93.06|90.66|0
1634694300000|2021-10-20 01:45:00|94.12|91.72|93.88|91.48|94.35|91.95|93.88|91.48|0
1634694600000|2021-10-20 01:50:00|94|91.6|93.76|91.36|94|91.6|93.4|91|0
1634694900000|2021-10-20 01:55:00|93.64|91.24|93.64|91.24|93.87|91.47|93.4|91|0
1634695200000|2021-10-20 02:00:00|93.75|91.35|93.63|91.23|93.99|91.59|93.51|91.11|0
1634695500000|2021-10-20 02:05:00|93.87|91.47|93.87|91.47|94.1|91.7|93.75|91.35|0
1634695800000|2021-10-20 02:10:00|93.98|91.58|94.34|91.94|94.34|91.94|93.51|91.11|0
1634696100000|2021-10-20 02:15:00|94.57|92.17|94.45|92.05|94.93|92.53|94.45|92.05|0
1634696400000|2021-10-20 02:20:00|94.57|92.17|95.04|92.64|95.04|92.64|94.33|91.93|0
1634696700000|2021-10-20 02:25:00|95.16|92.76|94.56|92.16|95.28|92.88|94.45|92.05|0
1634697000000|2021-10-20 02:30:00|94.63|92.23|94.92|92.52|94.92|92.52|94.56|92.16|0
1634697300000|2021-10-20 02:35:00|95.04|92.64|94.68|92.28|95.16|92.76|94.32|91.92|0
1634697600000|2021-10-20 02:40:00|94.56|92.16|94.68|92.28|95.03|92.63|94.44|92.04|0
1634697900000|2021-10-20 02:45:00|94.67|92.27|94.43|92.03|94.79|92.39|94.2|91.8|0
1634698200000|2021-10-20 02:50:00|94.55|92.15|94.43|92.03|94.55|92.15|94.31|91.91|0
1634698500000|2021-10-20 02:55:00|94.31|91.91|94.55|92.15|94.67|92.27|94.31|91.91|0
1634698800000|2021-10-20 03:00:00|94.43|92.03|94.66|92.26|94.78|92.38|94.19|91.79|0
1634699100000|2021-10-20 03:05:00|94.61|92.21|94.66|92.26|94.78|92.38|94.42|92.02|0
1634699400000|2021-10-20 03:10:00|94.54|92.14|94.78|92.38|94.9|92.5|94.42|92.02|0
1634699700000|2021-10-20 03:15:00|94.9|92.5|94.54|92.14|94.9|92.5|94.54|92.14|0
1634700000000|2021-10-20 03:20:00|94.65|92.25|93.82|91.42|94.65|92.25|93.82|91.42|0
1634700300000|2021-10-20 03:25:00|93.94|91.54|93.82|91.42|93.94|91.54|93.7|91.3|0
1634700600000|2021-10-20 03:30:00|93.94|91.54|94.05|91.65|94.17|91.77|93.82|91.42|0
1634700900000|2021-10-20 03:35:00|93.93|91.53|94.05|91.65|94.05|91.65|93.93|91.53|0
1634701200000|2021-10-20 03:40:00|93.93|91.53|93.93|91.53|93.99|91.59|93.81|91.41|0
1634701500000|2021-10-20 03:45:00|93.99|91.59|93.93|91.53|93.99|91.59|93.81|91.41|0
1634701800000|2021-10-20 03:50:00|93.81|91.41|93.92|91.52|93.93|91.53|93.8|91.4|0
1634702100000|2021-10-20 03:55:00|93.8|91.4|93.21|90.81|93.87|91.47|92.98|90.58|0
1634702400000|2021-10-20 04:00:00|93.09|90.69|93.56|91.16|93.56|91.16|93.09|90.69|0
1634702700000|2021-10-20 04:05:00|93.68|91.28|93.91|91.51|94.04|91.64|93.68|91.28|0
1634703000000|2021-10-20 04:10:00|93.8|91.4|93.68|91.28|93.91|91.51|93.68|91.28|0
1634703300000|2021-10-20 04:15:00|93.79|91.39|94.03|91.63|94.03|91.63|93.79|91.39|0
1634703600000|2021-10-20 04:20:00|93.91|91.51|94.26|91.86|94.38|91.98|93.91|91.51|0
1634703900000|2021-10-20 04:25:00|94.14|91.74|94.02|91.62|94.14|91.74|93.9|91.5|0
1634704200000|2021-10-20 04:30:00|93.78|91.38|93.9|91.5|94.02|91.62|93.78|91.38|0
1634704500000|2021-10-20 04:35:00|94.02|91.62|93.9|91.5|94.02|91.62|93.9|91.5|0
1634704800000|2021-10-20 04:40:00|93.96|91.56|94.13|91.73|94.13|91.73|93.9|91.5|0
1634705100000|2021-10-20 04:45:00|94.01|91.61|94.01|91.61|94.13|91.73|93.89|91.49|0
1634705400000|2021-10-20 04:50:00|93.89|91.49|94.01|91.61|94.13|91.73|93.89|91.49|0
1634705700000|2021-10-20 04:55:00|94.07|91.67|94.24|91.84|94.24|91.84|93.89|91.49|0
1634706000000|2021-10-20 05:00:00|94.12|91.72|94.36|91.96|94.36|91.96|93.77|91.37|0
1634706300000|2021-10-20 05:05:00|94.24|91.84|94.95|92.55|95.19|92.79|94.24|91.84|0
1634706600000|2021-10-20 05:10:00|95.07|92.67|95.06|92.66|95.78|93.38|94.95|92.55|0
1634706900000|2021-10-20 05:15:00|95.18|92.78|94.94|92.54|95.18|92.78|94.83|92.43|0
1634707200000|2021-10-20 05:20:00|95|92.6|98.17|95.77|98.29|95.89|94.94|92.54|0
1634707500000|2021-10-20 05:25:00|98.05|95.65|98.17|95.77|98.23|95.83|97.93|95.53|0
1634707800000|2021-10-20 05:30:00|98.05|95.65|98.28|95.88|98.52|96.12|98.05|95.65|0
1634708100000|2021-10-20 05:35:00|98.4|96|98.04|95.64|98.4|96|97.92|95.52|0
1634708400000|2021-10-20 05:40:00|98.16|95.76|98.16|95.76|98.16|95.76|97.8|95.4|0
1634708700000|2021-10-20 05:45:00|98.04|95.64|97.92|95.52|98.04|95.64|97.68|95.28|0
1634709000000|2021-10-20 05:50:00|97.8|95.4|97.44|95.04|97.8|95.4|97.2|94.8|0
1634709300000|2021-10-20 05:55:00|97.56|95.16|97.67|95.27|97.67|95.27|97.32|94.92|0
1634709600000|2021-10-20 06:00:00|97.55|95.15|98.26|95.86|98.62|96.22|97.55|95.15|0
1634709900000|2021-10-20 06:05:00|98.15|95.75|98.62|96.22|98.86|96.46|98.15|95.75|0
1634710200000|2021-10-20 06:10:00|98.56|96.16|98.5|96.1|98.74|96.34|98.26|95.86|0
1634710500000|2021-10-20 06:15:00|98.38|95.98|99.34|96.94|99.34|96.94|98.26|95.86|0
1634710800000|2021-10-20 06:20:00|99.1|96.7|99.21|96.81|99.34|96.94|98.97|96.57|0
1634711100000|2021-10-20 06:25:00|99.09|96.69|99.09|96.69|99.33|96.93|98.97|96.57|0
1634711400000|2021-10-20 06:30:00|99.03|96.63|98.73|96.33|99.21|96.81|98.49|96.09|0
1634711700000|2021-10-20 06:35:00|98.85|96.45|98.84|96.44|98.97|96.57|98.6|96.2|0
1634712000000|2021-10-20 06:40:00|98.72|96.32|98.24|95.84|98.72|96.32|98.24|95.84|0
1634712300000|2021-10-20 06:45:00|98.12|95.72|98.6|96.2|98.72|96.32|98.12|95.72|0
1634712600000|2021-10-20 06:50:00|98.72|96.32|98.12|95.72|98.72|96.32|98.12|95.72|0
1634712900000|2021-10-20 06:55:00|98.18|95.78|98.83|96.43|98.95|96.55|98.12|95.72|0
1634713200000|2021-10-20 07:00:00|98.71|96.31|99.45|97.05|100.29|97.89|98.25|95.85|0
1634713500000|2021-10-20 07:05:00|99.25|97.25|98.41|96.41|99.61|97.61|98.41|96.41|0
1634713800000|2021-10-20 07:10:00|98.29|96.29|97.1|95.1|98.65|96.65|96.63|94.63|0
1634714100000|2021-10-20 07:15:00|97.22|95.22|95.81|93.81|97.58|95.58|95.46|93.46|0
1634714400000|2021-10-20 07:20:00|95.57|93.57|95.11|93.11|96.28|94.28|94.99|92.99|0
1634714700000|2021-10-20 07:25:00|94.87|92.87|95.34|93.34|95.45|93.45|94.75|92.75|0
1634715000000|2021-10-20 07:30:00|95.16|93.16|95.68|93.68|96.03|94.03|94.75|92.75|0
1634715300000|2021-10-20 07:35:00|95.57|93.57|95.8|93.8|96.38|94.38|95.57|93.57|0
1634715600000|2021-10-20 07:40:00|95.91|93.91|96.14|94.14|96.15|94.15|95.79|93.79|0
1634715900000|2021-10-20 07:45:00|96.26|94.26|97.2|95.2|97.2|95.2|96.03|94.03|0
1634716200000|2021-10-20 07:50:00|96.96|94.96|97.55|95.55|97.67|95.67|96.96|94.96|0
1634716500000|2021-10-20 07:55:00|97.67|95.67|98.26|96.26|98.68|96.68|97.67|95.67|0
1634716800000|2021-10-20 08:00:00|98.32|96.32|97.67|95.67|98.5|96.5|97.67|95.67|0
1634717100000|2021-10-20 08:05:00|97.66|95.66|98.14|96.14|98.38|96.38|97.43|95.43|0
1634717400000|2021-10-20 08:10:00|98.26|96.26|97.42|95.42|98.26|96.26|97.42|95.42|0
1634717700000|2021-10-20 08:15:00|97.54|95.54|97.18|95.18|98.01|96.01|97.18|95.18|0
1634718000000|2021-10-20 08:20:00|97.3|95.3|97.53|95.53|98.01|96.01|97.18|95.18|0
1634718300000|2021-10-20 08:25:00|97.42|95.42|97.65|95.65|97.65|95.65|97.3|95.3|0
1634718600000|2021-10-20 08:30:00|97.77|95.77|97.65|95.65|97.77|95.77|97.41|95.41|0
1634718900000|2021-10-20 08:35:00|97.59|95.59|97.05|95.05|97.65|95.65|96.58|94.58|0
1634719200000|2021-10-20 08:40:00|96.93|94.93|97.17|95.17|97.52|95.52|96.93|94.93|0
1634719500000|2021-10-20 08:45:00|97.29|95.29|96.69|94.69|97.29|95.29|96.46|94.46|0
1634719800000|2021-10-20 08:50:00|96.58|94.58|96.81|94.81|96.93|94.93|96.46|94.46|0
1634720100000|2021-10-20 08:55:00|96.93|94.93|96.8|94.8|97.04|95.04|96.57|94.57|0
1634720400000|2021-10-20 09:00:00|96.92|94.92|96.8|94.8|97.04|95.04|96.68|94.68|0
1634720700000|2021-10-20 09:05:00|96.92|94.92|96.45|94.45|96.92|94.92|96.33|94.33|0
1634721000000|2021-10-20 09:10:00|96.33|94.33|97.27|95.27|97.27|95.27|96.33|94.33|0
1634721300000|2021-10-20 09:15:00|97.39|95.39|96.43|94.43|97.5|95.5|96.31|94.31|0
1634721600000|2021-10-20 09:20:00|96.55|94.55|96.66|94.66|97.14|95.14|96.55|94.55|0
1634721900000|2021-10-20 09:25:00|96.54|94.54|95.48|93.48|96.66|94.66|95.48|93.48|0
1634722200000|2021-10-20 09:30:00|95.36|93.36|96.18|94.18|96.36|94.36|95.01|93.01|0
1634722500000|2021-10-20 09:35:00|96.3|94.3|95.95|93.95|96.3|94.3|95.71|93.71|0
1634722800000|2021-10-20 09:40:00|96.06|94.06|96.53|94.53|96.65|94.65|95.95|93.95|0
1634723100000|2021-10-20 09:45:00|96.65|94.65|96.06|94.06|96.65|94.65|96.06|94.06|0
1634723400000|2021-10-20 09:50:00|95.94|93.94|95.82|93.82|96.18|94.18|95.58|93.58|0
1634723700000|2021-10-20 09:55:00|95.7|93.7|95.93|93.93|96.05|94.05|95.47|93.47|0
1634724000000|2021-10-20 10:00:00|95.82|93.82|96.05|94.05|96.17|94.17|95.7|93.7|0
1634724300000|2021-10-20 10:05:00|96.17|94.17|95.58|93.58|96.17|94.17|95.58|93.58|0
1634724600000|2021-10-20 10:10:00|95.46|93.46|96.28|94.28|96.4|94.4|95.22|93.22|0
1634724900000|2021-10-20 10:15:00|96.16|94.16|96.28|94.28|96.28|94.28|95.92|93.92|0
1634725200000|2021-10-20 10:20:00|96.16|94.16|96.27|94.27|96.63|94.63|96.04|94.04|0
1634725500000|2021-10-20 10:25:00|96.39|94.39|96.39|94.39|96.51|94.51|96.03|94.03|0
1634725800000|2021-10-20 10:30:00|96.51|94.51|96.15|94.15|96.51|94.51|96.15|94.15|0
1634726100000|2021-10-20 10:35:00|96.27|94.27|96.62|94.62|96.74|94.74|96.03|94.03|0
1634726400000|2021-10-20 10:40:00|96.74|94.74|96.26|94.26|96.74|94.74|96.26|94.26|0
1634726700000|2021-10-20 10:45:00|96.38|94.38|96.38|94.38|96.38|94.38|96.14|94.14|0
1634727000000|2021-10-20 10:50:00|96.49|94.49|96.02|94.02|96.61|94.61|95.9|93.9|0
1634727300000|2021-10-20 10:55:00|95.9|93.9|96.02|94.02|96.13|94.13|95.55|93.55|0
1634727600000|2021-10-20 11:00:00|95.9|93.9|95.9|93.9|96.02|94.02|95.66|93.66|0
1634727900000|2021-10-20 11:05:00|96.01|94.01|96.13|94.13|96.36|94.36|95.19|93.19|0
1634728200000|2021-10-20 11:10:00|96.25|94.25|96.01|94.01|96.25|94.25|95.89|93.89|0
1634728500000|2021-10-20 11:15:00|96.12|94.12|96.12|94.12|96.18|94.18|95.71|93.71|0
1634728800000|2021-10-20 11:20:00|96.24|94.24|96.59|94.59|97.07|95.07|95.88|93.88|0
1634729100000|2021-10-20 11:25:00|96.71|94.71|96.47|94.47|96.71|94.71|96.12|94.12|0
1634729400000|2021-10-20 11:30:00|96.41|94.41|96.59|94.59|96.7|94.7|96.11|94.11|0
1634729700000|2021-10-20 11:35:00|96.47|94.47|96.46|94.46|96.47|94.47|96.35|94.35|0
1634730000000|2021-10-20 11:40:00|96.35|94.35|97.05|95.05|97.29|95.29|96.34|94.34|0
1634730300000|2021-10-20 11:45:00|97.17|95.17|97.53|95.53|98|96|96.93|94.93|0
1634730600000|2021-10-20 11:50:00|97.76|95.76|97.64|95.64|97.88|95.88|97.41|95.41|0
1634730900000|2021-10-20 11:55:00|97.76|95.76|97.76|95.76|97.76|95.76|97.52|95.52|0
1634731200000|2021-10-20 12:00:00|97.64|95.64|97.52|95.52|97.76|95.76|97.28|95.28|0
1634731500000|2021-10-20 12:05:00|97.4|95.4|96.92|94.92|97.52|95.52|96.68|94.68|0
1634731800000|2021-10-20 12:10:00|96.8|94.8|95.85|93.85|96.92|94.92|95.85|93.85|0
1634732100000|2021-10-20 12:15:00|95.97|93.97|96.68|94.68|96.8|94.8|95.97|93.97|0
1634732400000|2021-10-20 12:20:00|96.79|94.79|96.2|94.2|96.91|94.91|96.08|94.08|0
1634732700000|2021-10-20 12:25:00|96.08|94.08|95.73|93.73|96.32|94.32|95.56|93.56|0
1634733000000|2021-10-20 12:30:00|95.84|93.84|95.49|93.49|95.84|93.84|95.37|93.37|0
1634733300000|2021-10-20 12:35:00|95.61|93.61|95.72|93.72|95.96|93.96|95.49|93.49|0
1634733600000|2021-10-20 12:40:00|95.6|93.6|96.07|94.07|96.07|94.07|95.37|93.37|0
1634733900000|2021-10-20 12:45:00|96.19|94.19|95.95|93.95|96.19|94.19|95.72|93.72|0
1634734200000|2021-10-20 12:50:00|95.83|93.83|96.06|94.06|96.07|94.07|95.71|93.71|0
1634734500000|2021-10-20 12:55:00|95.95|93.95|95.94|93.94|95.95|93.95|95.47|93.47|0
1634734800000|2021-10-20 13:00:00|95.83|93.83|96.18|94.18|96.77|94.77|95.36|93.36|0
1634735100000|2021-10-20 13:05:00|96.06|94.06|95|93|96.06|94.06|94.88|92.88|0
1634735400000|2021-10-20 13:10:00|94.88|92.88|94.88|92.88|95|93|94.53|92.53|0
1634735700000|2021-10-20 13:15:00|94.76|92.76|94.99|92.99|95.11|93.11|94.76|92.76|0
1634736000000|2021-10-20 13:20:00|94.88|92.88|94.76|92.76|95.11|93.11|94.64|92.64|0
1634736300000|2021-10-20 13:25:00|94.87|92.87|93.59|91.59|94.87|92.87|93.59|91.59|0
1634736600000|2021-10-20 13:30:00|93.71|91.71|93.59|91.59|94.17|92.17|93.01|91.01|0
1634736900000|2021-10-20 13:35:00|93.47|91.47|93.72|91.72|95.25|93.25|92.61|90.61|0
1634737200000|2021-10-20 13:40:00|93.84|91.84|94.18|92.18|94.41|92.41|93.03|91.03|0
1634737500000|2021-10-20 13:45:00|94.06|92.06|91.09|89.09|94.06|92.06|91.09|89.09|0
1634737800000|2021-10-20 13:50:00|90.98|88.98|92.45|90.45|92.56|90.56|90.52|88.52|0
1634738100000|2021-10-20 13:55:00|92.33|90.33|92.33|90.33|92.9|90.9|91.54|89.54|0
1634738400000|2021-10-20 14:00:00|92.67|90.67|92.8|90.8|93.83|91.83|92.45|90.45|0
1634738700000|2021-10-20 14:05:00|92.91|90.91|91.66|89.66|93.37|91.37|91.43|89.43|0
1634739000000|2021-10-20 14:10:00|91.55|89.55|91.09|89.09|91.89|89.89|90.42|88.42|0
1634739300000|2021-10-20 14:15:00|90.98|88.98|90.75|88.75|91.88|89.88|90.64|88.64|0
1634739600000|2021-10-20 14:20:00|90.64|88.64|89.4|87.4|90.92|88.92|89.4|87.4|0
1634739900000|2021-10-20 14:25:00|89.29|87.29|88.62|86.62|90.07|88.07|88.62|86.62|0
1634740200000|2021-10-20 14:30:00|88.4|86.4|87.52|85.52|89.07|87.07|87.52|85.52|0
1634740500000|2021-10-20 14:35:00|87.63|85.63|88.84|86.84|88.84|86.84|87.63|85.63|0
1634740800000|2021-10-20 14:40:00|88.95|86.95|88.62|86.62|88.95|86.95|88.06|86.06|0
1634741100000|2021-10-20 14:45:00|88.5|86.5|88.38|86.38|90.77|88.77|87.83|85.83|0
1634741400000|2021-10-20 14:50:00|88.27|86.27|88.82|86.82|88.94|86.94|87.72|85.72|0
1634741700000|2021-10-20 14:55:00|88.71|86.71|90.05|88.05|90.16|88.16|88.49|86.49|0
1634742000000|2021-10-20 15:00:00|89.94|87.94|91.06|89.06|91.06|89.06|89.27|87.27|0
1634742300000|2021-10-20 15:05:00|90.95|88.95|89.37|87.37|90.95|88.95|89.26|87.26|0
1634742600000|2021-10-20 15:10:00|89.26|87.26|89.99|87.99|90.38|88.38|89.26|87.26|0
1634742900000|2021-10-20 15:15:00|90.04|88.04|89.59|87.59|90.6|88.6|89.59|87.59|0
1634743200000|2021-10-20 15:20:00|89.37|87.37|89.25|87.25|89.48|87.48|88.81|86.81|0
1634743500000|2021-10-20 15:25:00|89.36|87.36|90.26|88.26|90.48|88.48|88.92|86.92|0
1634743800000|2021-10-20 15:30:00|90.37|88.37|90.14|88.14|91.16|89.16|89.58|87.58|0
1634744100000|2021-10-20 15:35:00|90.03|88.03|90.36|88.36|90.36|88.36|89.8|87.8|0
1634744400000|2021-10-20 15:40:00|90.47|88.47|89.91|87.91|90.7|88.7|89.91|87.91|0
1634744700000|2021-10-20 15:45:00|89.8|87.8|89.13|87.13|89.91|87.91|88.79|86.79|0
1634745000000|2021-10-20 15:50:00|89.01|87.01|88.46|86.46|89.12|87.12|88.12|86.12|0
1634745300000|2021-10-20 15:55:00|88.34|86.34|88.12|86.12|88.57|86.57|88.01|86.01|0
1634745600000|2021-10-20 16:00:00|88.01|86.01|88.01|86.01|88.45|86.45|87.9|85.9|0
1634745900000|2021-10-20 16:05:00|88.12|86.12|88.78|86.78|88.89|86.89|88.01|86.01|0
1634746200000|2021-10-20 16:10:00|88.67|86.67|88.55|86.55|88.89|86.89|88.44|86.44|0
1634746500000|2021-10-20 16:15:00|88.67|86.67|89.11|87.11|89.44|87.44|88.44|86.44|0
1634746800000|2021-10-20 16:20:00|89.22|87.22|88.99|86.99|89.33|87.33|88.77|86.77|0
1634747100000|2021-10-20 16:25:00|88.94|86.94|88.99|86.99|89.21|87.21|88.44|86.44|0
1634747400000|2021-10-20 16:30:00|88.88|86.88|88.21|86.21|88.99|86.99|87.99|85.99|0
1634747700000|2021-10-20 16:35:00|88.32|86.32|88.32|86.32|88.76|86.76|88.21|86.21|0
1634748000000|2021-10-20 16:40:00|88.21|86.21|88.65|86.65|88.98|86.98|87.99|85.99|0
1634748300000|2021-10-20 16:45:00|88.76|86.76|88.09|86.09|88.98|86.98|87.98|85.98|0
1634748600000|2021-10-20 16:50:00|88.2|86.2|88.42|86.42|88.64|86.64|88.2|86.2|0
1634748900000|2021-10-20 16:55:00|88.53|86.53|88.19|86.19|88.64|86.64|88.19|86.19|0
1634749200000|2021-10-20 17:00:00|88.14|86.14|88.7|86.7|88.93|86.93|87.59|85.59|0
1634749500000|2021-10-20 17:05:00|88.76|86.76|89.93|87.93|89.93|87.93|88.59|86.59|0
1634749800000|2021-10-20 17:10:00|89.82|87.82|89.7|87.7|89.93|87.93|89.03|87.03|0
1634750100000|2021-10-20 17:15:00|89.59|87.59|92.09|90.09|92.2|90.2|89.59|87.59|0
1634750400000|2021-10-20 17:20:00|92.2|90.2|91.51|89.51|94.05|92.05|91.51|89.51|0
1634750700000|2021-10-20 17:25:00|91.62|89.62|90.49|88.49|91.85|89.85|90.49|88.49|0
1634751000000|2021-10-20 17:30:00|90.6|88.6|91.16|89.16|91.85|89.85|90.37|88.37|0
1634751300000|2021-10-20 17:35:00|91.05|89.05|90.37|88.37|91.16|89.16|90.14|88.14|0
1634751600000|2021-10-20 17:40:00|90.48|88.48|90.7|88.7|91.27|89.27|90.25|88.25|0
1634751900000|2021-10-20 17:45:00|90.93|88.93|90.59|88.59|91.27|89.27|90.36|88.36|0
1634752200000|2021-10-20 17:50:00|90.7|88.7|90.36|88.36|90.93|88.93|90.24|88.24|0
1634752500000|2021-10-20 17:55:00|90.47|88.47|90.47|88.47|91.15|89.15|90.24|88.24|0
1634752800000|2021-10-20 18:00:00|90.92|88.92|89.34|87.34|90.92|88.92|89.34|87.34|0
1634753100000|2021-10-20 18:05:00|89.45|87.45|88.89|86.89|89.56|87.56|88.89|86.89|0
1634753400000|2021-10-20 18:10:00|89|87|88.77|86.77|89.22|87.22|88.66|86.66|0
1634753700000|2021-10-20 18:15:00|88.66|86.66|89.1|87.1|89.1|87.1|88.1|86.1|0
1634754000000|2021-10-20 18:20:00|88.99|86.99|89.55|87.55|89.77|87.77|88.77|86.77|0
1634754300000|2021-10-20 18:25:00|89.66|87.66|89.7|87.7|89.81|87.81|88.99|86.99|0
1634754600000|2021-10-20 18:30:00|89.59|87.59|89.25|87.25|89.92|87.92|89.25|87.25|0
1634754900000|2021-10-20 18:35:00|89.36|87.36|89.47|87.47|89.81|87.81|89.25|87.25|0
1634755200000|2021-10-20 18:40:00|89.36|87.36|90.14|88.14|90.14|88.14|89.02|87.02|0
1634755500000|2021-10-20 18:45:00|90.03|88.03|89.69|87.69|90.14|88.14|89.57|87.57|0
1634755800000|2021-10-20 18:50:00|89.8|87.8|89.01|87.01|90.02|88.02|89.01|87.01|0
1634756100000|2021-10-20 18:55:00|89.12|87.12|89.34|87.34|89.57|87.57|88.68|86.68|0
1634756400000|2021-10-20 19:00:00|89.23|87.23|89.01|87.01|89.23|87.23|88.56|86.56|0
1634756700000|2021-10-20 19:05:00|88.9|86.9|88.34|86.34|88.9|86.9|88.12|86.12|0
1634757000000|2021-10-20 19:10:00|88.45|86.45|89|87|89.23|87.23|88.12|86.12|0
1634757300000|2021-10-20 19:15:00|89.11|87.11|89.56|87.56|90.23|88.23|89.11|87.11|0
1634757600000|2021-10-20 19:20:00|89.67|87.67|89.44|87.44|90.34|88.34|89.33|87.33|0
1634757900000|2021-10-20 19:25:00|89.55|87.55|90.22|88.22|90.22|88.22|89.33|87.33|0
1634758200000|2021-10-20 19:30:00|90.34|88.34|90.22|88.22|90.9|88.9|90.11|88.11|0
1634758500000|2021-10-20 19:35:00|90.33|88.33|91.8|89.8|91.8|89.8|90.33|88.33|0
1634758800000|2021-10-20 19:40:00|91.69|89.69|90.66|88.66|91.69|89.69|90.21|88.21|0
1634759100000|2021-10-20 19:45:00|90.55|88.55|90.49|88.49|90.55|88.55|89.43|87.43|0
1634759400000|2021-10-20 19:50:00|90.77|88.77|90.43|88.43|91.11|89.11|90.1|88.1|0
1634759700000|2021-10-20 19:55:00|90.55|88.55|88.64|86.64|90.88|88.88|88.64|86.64|0
1634760000000|2021-10-20 20:00:00|88.31|86.31|89.75|87.75|89.87|87.87|87.75|85.75|0
1634760300000|2021-10-20 20:05:00|89.87|87.87|89.82|87.82|90.09|88.09|88.93|86.93|0
1634760600000|2021-10-20 20:10:00|89.71|87.71|89.48|87.48|89.82|87.82|88.92|86.92|0
1634760900000|2021-10-20 20:15:00|90.02|87.62|89.57|87.17|90.02|87.62|89.46|87.06|0
1634761200000|2021-10-20 20:20:00|89.68|87.28|90.02|87.62|90.02|87.62|89.34|86.94|0
1634761500000|2021-10-20 20:25:00|90.35|87.95|89.9|87.5|90.35|87.95|89.56|87.16|0
1634761800000|2021-10-20 20:30:00|89.79|87.39|89.67|87.27|89.9|87.5|89.67|87.27|0
1634762100000|2021-10-20 20:35:00|89.56|87.16|89.44|87.04|89.56|87.16|89.44|87.04|0
1634762400000|2021-10-20 20:40:00|89.56|87.16|89.55|87.15|89.67|87.27|89.44|87.04|0
1634762700000|2021-10-20 20:45:00|89.44|87.04|89.78|87.38|89.78|87.38|89.33|86.93|0
1634763000000|2021-10-20 20:50:00|89.77|87.37|89.77|87.37|89.77|87.37|89.55|87.15|0
1634763300000|2021-10-20 20:55:00|89.72|87.32|89.67|87.27|89.77|87.37|89.54|87.14|0
1634763600000|2021-10-20 21:00:00|89.65|87.25|89.65|87.25|89.79|87.39|89.6|87.2|0
1634763900000|2021-10-20 21:05:00|89.6|87.2|89.53|87.13|89.72|87.32|89.53|87.13|0
1634764200000|2021-10-20 21:10:00|89.52|87.12|89.54|87.14|89.55|87.15|89.52|87.12|0
1634764500000|2021-10-20 21:15:00|89.58|87.18|89.69|87.29|89.75|87.35|89.58|87.18|0
1634764800000|2021-10-20 21:20:00|89.68|87.28|89.69|87.29|89.75|87.35|89.64|87.24|0
1634765100000|2021-10-20 21:25:00|89.67|87.27|89.5|87.1|89.69|87.29|89.5|87.1|0
1634765400000|2021-10-20 21:30:00|89.58|87.18|89.58|87.18|89.63|87.23|89.58|87.18|0
1634765700000|2021-10-20 21:35:00|89.67|87.27|89.74|87.34|89.79|87.39|89.67|87.27|0
1634766000000|2021-10-20 21:40:00|89.71|87.31|89.74|87.34|89.76|87.36|89.71|87.31|0
1634766300000|2021-10-20 21:45:00|89.71|87.31|89.78|87.38|89.78|87.38|89.69|87.29|0
1634766600000|2021-10-20 21:50:00|89.77|87.37|89.73|87.33|89.77|87.37|89.67|87.27|0
1634766900000|2021-10-20 21:55:00|89.72|87.32|89.73|87.33|89.73|87.33|89.72|87.32|0
1634767200000|2021-10-20 22:00:00|89.23|86.83|89.28|86.88|89.73|87.33|88.83|86.43|0
1634767500000|2021-10-20 22:05:00|89.39|86.99|89.61|87.21|89.62|87.22|89.28|86.88|0
1634767800000|2021-10-20 22:10:00|89.5|87.1|90.4|88|90.4|88|89.5|87.1|0
1634768100000|2021-10-20 22:15:00|90.46|88.06|89.72|87.32|90.51|88.11|89.72|87.32|0
1634768400000|2021-10-20 22:20:00|89.83|87.43|89.83|87.43|90.06|87.66|89.72|87.32|0
1634768700000|2021-10-20 22:25:00|89.72|87.32|90.05|87.65|90.05|87.65|89.72|87.32|0
1634769000000|2021-10-20 22:30:00|89.94|87.54|89.49|87.09|89.94|87.54|89.49|87.09|0
1634769300000|2021-10-20 22:35:00|89.37|86.97|89.48|87.08|89.66|87.26|89.15|86.75|0
1634769600000|2021-10-20 22:40:00|89.43|87.03|89.59|87.19|89.71|87.31|89.37|86.97|0
1634769900000|2021-10-20 22:45:00|89.48|87.08|89.59|87.19|89.65|87.25|89.48|87.08|0
1634770200000|2021-10-20 22:50:00|89.48|87.08|90.04|87.64|90.15|87.75|89.48|87.08|0
1634770500000|2021-10-20 22:55:00|89.92|87.52|89.92|87.52|90.15|87.75|89.81|87.41|0
1634770800000|2021-10-20 23:00:00|89.81|87.41|89.3|86.9|89.81|87.41|89.25|86.85|0
1634771100000|2021-10-20 23:05:00|89.36|86.96|89.58|87.18|89.69|87.29|89.3|86.9|0
1634771400000|2021-10-20 23:10:00|89.47|87.07|89.58|87.18|89.58|87.18|89.35|86.95|0
1634771700000|2021-10-20 23:15:00|89.69|87.29|90.36|87.96|90.36|87.96|89.69|87.29|0
1634772000000|2021-10-20 23:20:00|90.47|88.07|90.25|87.85|90.59|88.19|90.13|87.73|0
1634772300000|2021-10-20 23:25:00|90.36|87.96|90.13|87.73|90.47|88.07|90.02|87.62|0
1634772600000|2021-10-20 23:30:00|90.24|87.84|90.35|87.95|90.35|87.95|90.02|87.62|0
1634772900000|2021-10-20 23:35:00|90.24|87.84|90.24|87.84|90.47|88.07|90.01|87.61|0
1634773200000|2021-10-20 23:40:00|90.35|87.95|90.12|87.72|90.35|87.95|90.01|87.61|0
1634773500000|2021-10-20 23:45:00|90.18|87.78|90.8|88.4|90.8|88.4|90.12|87.72|0
1634773800000|2021-10-20 23:50:00|90.68|88.28|91.48|89.08|91.48|89.08|90.68|88.28|0
1634774100000|2021-10-20 23:55:00|91.42|89.02|91.47|89.07|91.48|89.08|91.02|88.62|0
1634774400000|2021-10-21 00:00:00|91.36|88.96|91.36|88.96|92.1|89.7|90.9|88.5|0
1634774700000|2021-10-21 00:05:00|91.24|88.84|91.01|88.61|91.24|88.84|90.9|88.5|0
1634775000000|2021-10-21 00:10:00|90.9|88.5|90.55|88.15|91.12|88.72|90.55|88.15|0
1634775300000|2021-10-21 00:15:00|90.67|88.27|91.69|89.29|92.15|89.75|90.67|88.27|0
1634775600000|2021-10-21 00:20:00|91.8|89.4|91.46|89.06|92.09|89.69|91.46|89.06|0
1634775900000|2021-10-21 00:25:00|91.57|89.17|91.8|89.4|91.8|89.4|91.34|88.94|0
1634776200000|2021-10-21 00:30:00|91.68|89.28|91.79|89.39|92.14|89.74|91.57|89.17|0
1634776500000|2021-10-21 00:35:00|91.68|89.28|90.77|88.37|91.79|89.39|90.65|88.25|0
1634776800000|2021-10-21 00:40:00|90.88|88.48|90.99|88.59|91.22|88.82|90.88|88.48|0
1634777100000|2021-10-21 00:45:00|91.1|88.7|90.87|88.47|91.22|88.82|90.76|88.36|0
1634777400000|2021-10-21 00:50:00|90.99|88.59|91.55|89.15|91.56|89.16|90.99|88.59|0
1634777700000|2021-10-21 00:55:00|91.5|89.1|91.21|88.81|91.67|89.27|91.1|88.7|0
1634778000000|2021-10-21 01:00:00|91.32|88.92|91.78|89.38|91.89|89.49|91.32|88.92|0
1634778300000|2021-10-21 01:05:00|91.66|89.26|91.89|89.49|92.12|89.72|91.55|89.15|0
1634778600000|2021-10-21 01:10:00|91.83|89.43|91.49|89.09|92|89.6|91.31|88.91|0
1634778900000|2021-10-21 01:15:00|91.43|89.03|91.2|88.8|91.66|89.26|90.86|88.46|0
1634779200000|2021-10-21 01:20:00|91.14|88.74|91.19|88.79|91.31|88.91|90.74|88.34|0
1634779500000|2021-10-21 01:25:00|91.14|88.74|91.88|89.48|91.99|89.59|91.14|88.74|0
1634779800000|2021-10-21 01:30:00|91.76|89.36|91.19|88.79|91.99|89.59|91.19|88.79|0
1634780100000|2021-10-21 01:35:00|91.07|88.67|89.38|86.98|91.07|88.67|89.21|86.81|0
1634780400000|2021-10-21 01:40:00|89.26|86.86|89.6|87.2|89.6|87.2|89.04|86.64|0
1634780700000|2021-10-21 01:45:00|89.49|87.09|89.03|86.63|89.54|87.14|89.03|86.63|0
1634781000000|2021-10-21 01:50:00|88.92|86.52|88.81|86.41|89.2|86.8|88.58|86.18|0
1634781300000|2021-10-21 01:55:00|88.75|86.35|88.92|86.52|89.14|86.74|88.58|86.18|0
1634781600000|2021-10-21 02:00:00|89.03|86.63|89.02|86.62|89.03|86.63|88.8|86.4|0
1634781900000|2021-10-21 02:05:00|88.97|86.57|88.91|86.51|89.02|86.62|88.8|86.4|0
1634782200000|2021-10-21 02:10:00|88.86|86.46|88.91|86.51|89.13|86.73|88.68|86.28|0
1634782500000|2021-10-21 02:15:00|88.85|86.45|89.13|86.73|89.13|86.73|88.68|86.28|0
1634782800000|2021-10-21 02:20:00|89.02|86.62|88.9|86.5|89.24|86.84|88.79|86.39|0
1634783100000|2021-10-21 02:25:00|88.79|86.39|88.45|86.05|88.9|86.5|88.45|86.05|0
1634783400000|2021-10-21 02:30:00|88.51|86.11|88.78|86.38|88.78|86.38|88.23|85.83|0
1634783700000|2021-10-21 02:35:00|88.67|86.27|88.44|86.04|88.89|86.49|88.44|86.04|0
1634784000000|2021-10-21 02:40:00|88.56|86.16|88.89|86.49|88.89|86.49|88.56|86.16|0
1634784300000|2021-10-21 02:45:00|88.78|86.38|88.89|86.49|89|86.6|88.55|86.15|0
1634784600000|2021-10-21 02:50:00|89|86.6|88.99|86.59|89.22|86.82|88.77|86.37|0
1634784900000|2021-10-21 02:55:00|89.11|86.71|88.88|86.48|89.11|86.71|88.77|86.37|0
1634785200000|2021-10-21 03:00:00|88.94|86.54|88.99|86.59|89.1|86.7|88.77|86.37|0
1634785500000|2021-10-21 03:05:00|89.1|86.7|89.1|86.7|89.21|86.81|88.99|86.59|0
1634785800000|2021-10-21 03:10:00|89.21|86.81|89.09|86.69|89.21|86.81|89.09|86.69|0
1634786100000|2021-10-21 03:15:00|88.98|86.58|89.77|87.37|89.77|87.37|88.98|86.58|0
1634786400000|2021-10-21 03:20:00|89.88|87.48|89.88|87.48|90.21|87.81|89.54|87.14|0
1634786700000|2021-10-21 03:25:00|89.99|87.59|89.87|87.47|89.99|87.59|89.65|87.25|0
1634787000000|2021-10-21 03:30:00|89.99|87.59|90.21|87.81|90.21|87.81|89.76|87.36|0
1634787300000|2021-10-21 03:35:00|90.09|87.69|89.75|87.35|90.21|87.81|89.75|87.35|0
1634787600000|2021-10-21 03:40:00|89.87|87.47|89.86|87.46|89.98|87.58|89.75|87.35|0
1634787900000|2021-10-21 03:45:00|89.92|87.52|90.09|87.69|90.09|87.69|89.75|87.35|0
1634788200000|2021-10-21 03:50:00|90.2|87.8|90.08|87.68|90.2|87.8|90.08|87.68|0
1634788500000|2021-10-21 03:55:00|90.2|87.8|90.99|88.59|90.99|88.59|90.08|87.68|0
1634788800000|2021-10-21 04:00:00|90.87|88.47|90.76|88.36|90.98|88.58|90.53|88.13|0
1634789100000|2021-10-21 04:05:00|90.87|88.47|90.98|88.58|91.1|88.7|90.87|88.47|0
1634789400000|2021-10-21 04:10:00|91.04|88.64|91.78|89.38|91.89|89.49|91.04|88.64|0
1634789700000|2021-10-21 04:15:00|91.89|89.49|92.81|90.41|93.15|90.75|91.89|89.49|0
1634790000000|2021-10-21 04:20:00|92.92|90.52|92.34|89.94|92.92|90.52|92.17|89.77|0
1634790300000|2021-10-21 04:25:00|92.4|90|92.92|90.52|93.15|90.75|92.34|89.94|0
1634790600000|2021-10-21 04:30:00|93.03|90.63|93.14|90.74|93.38|90.98|92.92|90.52|0
1634790900000|2021-10-21 04:35:00|93.26|90.86|93.51|91.11|94.45|92.05|93.03|90.63|0
1634791200000|2021-10-21 04:40:00|93.62|91.22|93.16|90.76|93.62|91.22|93.04|90.64|0
1634791500000|2021-10-21 04:45:00|93.22|90.82|93.33|90.93|93.5|91.1|93.16|90.76|0
1634791800000|2021-10-21 04:50:00|93.27|90.87|93.27|90.87|93.39|90.99|93.04|90.64|0
1634792100000|2021-10-21 04:55:00|93.21|90.81|92.98|90.58|93.5|91.1|92.92|90.52|0
1634792400000|2021-10-21 05:00:00|93.15|90.75|93.61|91.21|93.84|91.44|92.98|90.58|0
1634792700000|2021-10-21 05:05:00|93.49|91.09|93.72|91.32|93.78|91.38|93.26|90.86|0
1634793000000|2021-10-21 05:10:00|93.6|91.2|93.95|91.55|93.95|91.55|93.49|91.09|0
1634793300000|2021-10-21 05:15:00|94.06|91.66|94.24|91.84|95.23|92.83|94.06|91.66|0
1634793600000|2021-10-21 05:20:00|94.29|91.89|94.64|92.24|94.76|92.36|94.24|91.84|0
1634793900000|2021-10-21 05:25:00|94.52|92.12|94.17|91.77|94.87|92.47|94.17|91.77|0
1634794200000|2021-10-21 05:30:00|94.29|91.89|94.11|91.71|94.52|92.12|93.94|91.54|0
1634794500000|2021-10-21 05:35:00|94.17|91.77|94.4|92|94.4|92|93.94|91.54|0
1634794800000|2021-10-21 05:40:00|94.28|91.88|94.98|92.58|95.09|92.69|94.28|91.88|0
1634795100000|2021-10-21 05:45:00|95.21|92.81|95.21|92.81|95.44|93.04|94.74|92.34|0
1634795400000|2021-10-21 05:50:00|95.27|92.87|94.39|91.99|95.56|93.16|94.39|91.99|0
1634795700000|2021-10-21 05:55:00|94.5|92.1|94.27|91.87|94.62|92.22|94.15|91.75|0
1634796000000|2021-10-21 06:00:00|94.38|91.98|93.34|90.94|94.5|92.1|92.88|90.48|0
1634796300000|2021-10-21 06:05:00|93.22|90.82|93.22|90.82|93.45|91.05|92.88|90.48|0
1634796600000|2021-10-21 06:10:00|93.11|90.71|93.33|90.93|93.91|91.51|92.88|90.48|0
1634796900000|2021-10-21 06:15:00|93.22|90.82|93.45|91.05|93.74|91.34|92.99|90.59|0
1634797200000|2021-10-21 06:20:00|93.33|90.93|93.56|91.16|93.67|91.27|93.22|90.82|0
1634797500000|2021-10-21 06:25:00|93.44|91.04|93.44|91.04|93.79|91.39|93.44|91.04|0
1634797800000|2021-10-21 06:30:00|93.56|91.16|94.01|91.61|94.6|92.2|93.56|91.16|0
1634798100000|2021-10-21 06:35:00|93.9|91.5|93.25|90.85|94.13|91.73|93.07|90.67|0
1634798400000|2021-10-21 06:40:00|93.19|90.79|93.88|91.48|93.88|91.48|92.95|90.55|0
1634798700000|2021-10-21 06:45:00|93.76|91.36|93.99|91.59|93.99|91.59|93.76|91.36|0
1634799000000|2021-10-21 06:50:00|94.11|91.71|95.04|92.64|95.04|92.64|93.87|91.47|0
1634799300000|2021-10-21 06:55:00|95.16|92.76|94.8|92.4|95.51|93.11|94.57|92.17|0
1634799600000|2021-10-21 07:00:00|94.92|92.52|94.8|92.4|95.98|93.58|94.63|92.23|0
1634799900000|2021-10-21 07:05:00|94.48|92.48|94.89|92.89|96.53|94.53|92.15|90.15|0
1634800200000|2021-10-21 07:10:00|94.96|92.96|95.36|93.36|95.71|93.71|93.97|91.97|0
1634800500000|2021-10-21 07:15:00|95.24|93.24|95.35|93.35|95.59|93.59|95.01|93.01|0
1634800800000|2021-10-21 07:20:00|95.24|93.24|94.54|92.54|95.24|93.24|93.96|91.96|0
1634801100000|2021-10-21 07:25:00|94.42|92.42|93.49|91.49|94.54|92.54|93.04|91.04|0
1634801400000|2021-10-21 07:30:00|93.38|91.38|92.69|90.69|93.72|91.72|92.69|90.69|0
1634801700000|2021-10-21 07:35:00|92.8|90.8|93.49|91.49|93.61|91.61|92.69|90.69|0
1634802000000|2021-10-21 07:40:00|93.37|91.37|93.49|91.49|93.72|91.72|92.78|90.78|0
1634802300000|2021-10-21 07:45:00|93.37|91.37|93.48|91.48|93.71|91.71|93.14|91.14|0
1634802600000|2021-10-21 07:50:00|93.6|91.6|93.36|91.36|93.6|91.6|93.14|91.14|0
1634802900000|2021-10-21 07:55:00|93.42|91.42|93.36|91.36|93.48|91.48|92.67|90.67|0
1634803200000|2021-10-21 08:00:00|93.48|91.48|94.63|92.63|94.63|92.63|93.25|91.25|0
1634803500000|2021-10-21 08:05:00|94.51|92.51|95.32|93.32|95.44|93.44|94.4|92.4|0
1634803800000|2021-10-21 08:10:00|95.44|93.44|94.51|92.51|95.44|93.44|94.05|92.05|0
1634804100000|2021-10-21 08:15:00|94.45|92.45|94.27|92.27|94.51|92.51|93.81|91.81|0
1634804400000|2021-10-21 08:20:00|94.16|92.16|95.03|93.03|95.08|93.08|94.16|92.16|0
1634804700000|2021-10-21 08:25:00|94.97|92.97|95.31|93.31|95.31|93.31|94.85|92.85|0
1634805000000|2021-10-21 08:30:00|95.19|93.19|94.73|92.73|95.31|93.31|94.73|92.73|0
1634805300000|2021-10-21 08:35:00|94.61|92.61|94.49|92.49|95.19|93.19|94.49|92.49|0
1634805600000|2021-10-21 08:40:00|94.38|92.38|94.49|92.49|94.61|92.61|94.26|92.26|0
1634805900000|2021-10-21 08:45:00|94.43|92.43|95.07|93.07|95.18|93.18|94.37|92.37|0
1634806200000|2021-10-21 08:50:00|94.95|92.95|94.37|92.37|94.95|92.95|94.13|92.13|0
1634806500000|2021-10-21 08:55:00|94.25|92.25|94.71|92.71|94.71|92.71|94.25|92.25|0
1634806800000|2021-10-21 09:00:00|94.59|92.59|94.01|92.01|94.71|92.71|94.01|92.01|0
1634807100000|2021-10-21 09:05:00|94.13|92.13|94.71|92.71|94.71|92.71|93.78|91.78|0
1634807400000|2021-10-21 09:10:00|94.59|92.59|94.59|92.59|94.7|92.7|94.12|92.12|0
1634807700000|2021-10-21 09:15:00|94.47|92.47|94.76|92.76|94.82|92.82|94.01|92.01|0
1634808000000|2021-10-21 09:20:00|94.7|92.7|94.46|92.46|94.81|92.81|94.35|92.35|0
1634808300000|2021-10-21 09:25:00|94.41|92.41|94.11|92.11|94.69|92.69|94.11|92.11|0
1634808600000|2021-10-21 09:30:00|94.23|92.23|93.99|91.99|94.46|92.46|93.99|91.99|0
1634808900000|2021-10-21 09:35:00|93.88|91.88|93.76|91.76|94.17|92.17|93.65|91.65|0
1634809200000|2021-10-21 09:40:00|93.65|91.65|93.64|91.64|93.76|91.76|93.41|91.41|0
1634809500000|2021-10-21 09:45:00|93.53|91.53|93.7|91.7|93.76|91.76|93.41|91.41|0
1634809800000|2021-10-21 09:50:00|93.52|91.52|93.41|91.41|93.64|91.64|93.06|91.06|0
1634810100000|2021-10-21 09:55:00|93.52|91.52|93.06|91.06|93.52|91.52|93.06|91.06|0
1634810400000|2021-10-21 10:00:00|93.17|91.17|92.83|90.83|93.29|91.29|92.71|90.71|0
1634810700000|2021-10-21 10:05:00|92.94|90.94|94.03|92.03|94.62|92.62|92.83|90.83|0
1634811000000|2021-10-21 10:10:00|93.91|91.91|94.14|92.14|94.6|92.6|93.91|91.91|0
1634811300000|2021-10-21 10:15:00|94.26|92.26|94.14|92.14|94.37|92.37|93.91|91.91|0
1634811600000|2021-10-21 10:20:00|94.02|92.02|94.83|92.83|94.83|92.83|93.91|91.91|0
1634811900000|2021-10-21 10:25:00|94.71|92.71|95.17|93.17|95.29|93.29|94.48|92.48|0
1634812200000|2021-10-21 10:30:00|95.06|93.06|94.71|92.71|95.06|93.06|94.59|92.59|0
1634812500000|2021-10-21 10:35:00|94.77|92.77|94.13|92.13|94.82|92.82|94.01|92.01|0
1634812800000|2021-10-21 10:40:00|94.07|92.07|94.47|92.47|94.47|92.47|94.01|92.01|0
1634813100000|2021-10-21 10:45:00|94.35|92.35|94.58|92.58|94.64|92.64|94.12|92.12|0
1634813400000|2021-10-21 10:50:00|94.7|92.7|95.39|93.39|95.57|93.57|94.7|92.7|0
1634813700000|2021-10-21 10:55:00|95.27|93.27|95.27|93.27|95.62|93.62|95.27|93.27|0
1634814000000|2021-10-21 11:00:00|95.15|93.15|95.15|93.15|95.27|93.27|94.92|92.92|0
1634814300000|2021-10-21 11:05:00|95.27|93.27|94.8|92.8|95.27|93.27|94.57|92.57|0
1634814600000|2021-10-21 11:10:00|94.92|92.92|94.8|92.8|95.15|93.15|94.68|92.68|0
1634814900000|2021-10-21 11:15:00|94.91|92.91|94.33|92.33|94.91|92.91|94.22|92.22|0
1634815200000|2021-10-21 11:20:00|94.22|92.22|94.21|92.21|94.33|92.33|93.87|91.87|0
1634815500000|2021-10-21 11:25:00|94.33|92.33|94.79|92.79|95.14|93.14|94.33|92.33|0
1634815800000|2021-10-21 11:30:00|94.9|92.9|94.67|92.67|94.9|92.9|94.44|92.44|0
1634816100000|2021-10-21 11:35:00|94.78|92.78|94.67|92.67|94.78|92.78|94.44|92.44|0
1634816400000|2021-10-21 11:40:00|94.43|92.43|94.96|92.96|94.96|92.96|94.32|92.32|0
1634816700000|2021-10-21 11:45:00|95.08|93.08|94.96|92.96|95.08|93.08|94.73|92.73|0
1634817000000|2021-10-21 11:50:00|94.84|92.84|95.07|93.07|95.3|93.3|94.72|92.72|0
1634817300000|2021-10-21 11:55:00|95.19|93.19|95.65|93.65|96|94|95.19|93.19|0
1634817600000|2021-10-21 12:00:00|95.53|93.53|95.41|93.41|95.76|93.76|95.41|93.41|0
1634817900000|2021-10-21 12:05:00|95.3|93.3|94.94|92.94|95.41|93.41|94.71|92.71|0
1634818200000|2021-10-21 12:10:00|95.06|93.06|95.06|93.06|95.29|93.29|94.94|92.94|0
1634818500000|2021-10-21 12:15:00|94.94|92.94|95.4|93.4|95.76|93.76|94.94|92.94|0
1634818800000|2021-10-21 12:20:00|95.29|93.29|94.93|92.93|95.29|93.29|94.7|92.7|0
1634819100000|2021-10-21 12:25:00|94.82|92.82|95.16|93.16|95.28|93.28|94.82|92.82|0
1634819400000|2021-10-21 12:30:00|95.11|93.11|93.54|91.54|95.11|93.11|93.54|91.54|0
1634819700000|2021-10-21 12:35:00|93.66|91.66|92.97|90.97|93.77|91.77|92.62|90.62|0
1634820000000|2021-10-21 12:40:00|93.08|91.08|92.05|90.05|93.42|91.42|92.05|90.05|0
1634820300000|2021-10-21 12:45:00|91.94|89.94|92.62|90.62|92.73|90.73|91.94|89.94|0
1634820600000|2021-10-21 12:50:00|92.73|90.73|93.53|91.53|93.53|91.53|92.27|90.27|0
1634820900000|2021-10-21 12:55:00|93.65|91.65|93.76|91.76|93.76|91.76|93.3|91.3|0
1634821200000|2021-10-21 13:00:00|93.64|91.64|93.52|91.52|94.45|92.45|93.52|91.52|0
1634821500000|2021-10-21 13:05:00|93.41|91.41|93.64|91.64|93.75|91.75|93.18|91.18|0
1634821800000|2021-10-21 13:10:00|93.52|91.52|92.83|90.83|93.52|91.52|92.72|90.72|0
1634822100000|2021-10-21 13:15:00|92.94|90.94|93.29|91.29|93.29|91.29|92.6|90.6|0
1634822400000|2021-10-21 13:20:00|93.17|91.17|92.25|90.25|93.17|91.17|92.25|90.25|0
1634822700000|2021-10-21 13:25:00|92.14|90.14|91.8|89.8|92.14|90.14|91.23|89.23|0
1634823000000|2021-10-21 13:30:00|91.91|89.91|92.36|90.36|93.51|91.51|91.11|89.11|0
1634823300000|2021-10-21 13:35:00|92.48|90.48|93.16|91.16|93.85|91.85|92.25|90.25|0
1634823600000|2021-10-21 13:40:00|93.27|91.27|92.7|90.7|93.62|91.62|92.36|90.36|0
1634823900000|2021-10-21 13:45:00|92.58|90.58|91.45|89.45|92.58|90.58|91.11|89.11|0
1634824200000|2021-10-21 13:50:00|91.34|89.34|90.54|88.54|91.34|89.34|89.76|87.76|0
1634824500000|2021-10-21 13:55:00|90.66|88.66|90.65|88.65|91.45|89.45|90.43|88.43|0
1634824800000|2021-10-21 14:00:00|90.77|88.77|90.43|88.43|91.44|89.44|90.2|88.2|0
1634825100000|2021-10-21 14:05:00|90.31|88.31|89.64|87.64|90.99|88.99|89.41|87.41|0
1634825400000|2021-10-21 14:10:00|89.41|87.41|89.97|87.97|90.76|88.76|89.41|87.41|0
1634825700000|2021-10-21 14:15:00|90.08|88.08|89.63|87.63|90.53|88.53|89.3|87.3|0
1634826000000|2021-10-21 14:20:00|89.74|87.74|89.85|87.85|90.3|88.3|89.41|87.41|0
1634826300000|2021-10-21 14:25:00|89.74|87.74|88.62|86.62|90.19|88.19|88.51|86.51|0
1634826600000|2021-10-21 14:30:00|88.51|86.51|88.29|86.29|89.18|87.18|88.18|86.18|0
1634826900000|2021-10-21 14:35:00|88.18|86.18|88.73|86.73|89.06|87.06|88.07|86.07|0
1634827200000|2021-10-21 14:40:00|88.62|86.62|88.28|86.28|88.95|86.95|88.17|86.17|0
1634827500000|2021-10-21 14:45:00|88.17|86.17|87.07|85.07|88.28|86.28|86.74|84.74|0
1634827800000|2021-10-21 14:50:00|87.18|85.18|88.5|86.5|88.61|86.61|87.18|85.18|0
1634828100000|2021-10-21 14:55:00|88.39|86.39|89.05|87.05|89.05|87.05|87.83|85.83|0
1634828400000|2021-10-21 15:00:00|88.94|86.94|88.94|86.94|88.94|86.94|88.05|86.05|0
1634828700000|2021-10-21 15:05:00|89.05|87.05|90.16|88.16|90.27|88.27|88.82|86.82|0
1634829000000|2021-10-21 15:10:00|90.27|88.27|89.93|87.93|90.72|88.72|89.77|87.77|0
1634829300000|2021-10-21 15:15:00|90.05|88.05|91.05|89.05|91.28|89.28|89.82|87.82|0
1634829600000|2021-10-21 15:20:00|90.94|88.94|90.6|88.6|91.62|89.62|90.38|88.38|0
1634829900000|2021-10-21 15:25:00|90.49|88.49|93.21|91.21|93.21|91.21|90.26|88.26|0
1634830200000|2021-10-21 15:30:00|93.1|91.1|92.87|90.87|93.44|91.44|92.07|90.07|0
1634830500000|2021-10-21 15:35:00|93.04|91.04|91.72|89.72|93.21|91.21|91.72|89.72|0
1634830800000|2021-10-21 15:40:00|91.84|89.84|91.72|89.72|92.63|90.63|91.72|89.72|0
1634831100000|2021-10-21 15:45:00|91.61|89.61|91.04|89.04|91.83|89.83|91.04|89.04|0
1634831400000|2021-10-21 15:50:00|90.92|88.92|91.26|89.26|91.71|89.71|90.58|88.58|0
1634831700000|2021-10-21 15:55:00|91.15|89.15|90.8|88.8|91.15|89.15|90.58|88.58|0
1634832000000|2021-10-21 16:00:00|90.69|88.69|90.01|88.01|90.69|88.69|89.79|87.79|0
1634832300000|2021-10-21 16:05:00|89.9|87.9|89.72|87.72|90.58|88.58|88.82|86.82|0
1634832600000|2021-10-21 16:10:00|89.61|87.61|88.48|86.48|89.95|87.95|88.48|86.48|0
1634832900000|2021-10-21 16:15:00|88.37|86.37|88.82|86.82|89.15|87.15|88.37|86.37|0
1634833200000|2021-10-21 16:20:00|88.7|86.7|88.36|86.36|88.93|86.93|87.98|85.98|0
1634833500000|2021-10-21 16:25:00|88.25|86.25|88.25|86.25|88.7|86.7|88.14|86.14|0
1634833800000|2021-10-21 16:30:00|88.36|86.36|88.92|86.92|88.92|86.92|88.2|86.2|0
1634834100000|2021-10-21 16:35:00|89.03|87.03|88.98|86.98|89.48|87.48|88.92|86.92|0
1634834400000|2021-10-21 16:40:00|88.87|86.87|88.86|86.86|89.09|87.09|88.64|86.64|0
1634834700000|2021-10-21 16:45:00|88.75|86.75|89.42|87.42|89.42|87.42|88.64|86.64|0
1634835000000|2021-10-21 16:50:00|89.31|87.31|88.74|86.74|89.53|87.53|88.74|86.74|0
1634835300000|2021-10-21 16:55:00|88.86|86.86|88.63|86.63|89.08|87.08|88.07|86.07|0
1634835600000|2021-10-21 17:00:00|88.74|86.74|88.4|86.4|88.85|86.85|88.07|86.07|0
1634835900000|2021-10-21 17:05:00|88.29|86.29|88.29|86.29|88.51|86.51|87.95|85.95|0
1634836200000|2021-10-21 17:10:00|88.4|86.4|88.73|86.73|88.96|86.96|88.18|86.18|0
1634836500000|2021-10-21 17:15:00|88.62|86.62|88.84|86.84|89.07|87.07|88.51|86.51|0
1634836800000|2021-10-21 17:20:00|88.73|86.73|88.17|86.17|88.73|86.73|88.17|86.17|0
1634837100000|2021-10-21 17:25:00|88.06|86.06|87.83|85.83|88.28|86.28|87.5|85.5|0
1634837400000|2021-10-21 17:30:00|87.72|85.72|87.49|85.49|87.94|85.94|87.49|85.49|0
1634837700000|2021-10-21 17:35:00|87.6|85.6|87.49|85.49|87.71|85.71|87.49|85.49|0
1634838000000|2021-10-21 17:40:00|87.6|85.6|87.93|85.93|87.93|85.93|87.38|85.38|0
1634838300000|2021-10-21 17:45:00|87.82|85.82|88.38|86.38|88.6|86.6|87.82|85.82|0
1634838600000|2021-10-21 17:50:00|88.49|86.49|90.17|88.17|90.17|88.17|88.49|86.49|0
1634838900000|2021-10-21 17:55:00|89.95|87.95|89.49|87.49|90.06|88.06|89.16|87.16|0
1634839200000|2021-10-21 18:00:00|89.38|87.38|88.93|86.93|89.55|87.55|88.48|86.48|0
1634839500000|2021-10-21 18:05:00|88.81|86.81|88.81|86.81|88.81|86.81|88.36|86.36|0
1634839800000|2021-10-21 18:10:00|88.92|86.92|89.26|87.26|89.37|87.37|88.92|86.92|0
1634840100000|2021-10-21 18:15:00|89.14|87.14|87.8|85.8|89.14|87.14|87.58|85.58|0
1634840400000|2021-10-21 18:20:00|87.91|85.91|87.91|85.91|88.47|86.47|87.69|85.69|0
1634840700000|2021-10-21 18:25:00|87.8|85.8|87.46|85.46|87.91|85.91|87.24|85.24|0
1634841000000|2021-10-21 18:30:00|87.35|85.35|87.46|85.46|87.57|85.57|87.24|85.24|0
1634841300000|2021-10-21 18:35:00|87.57|85.57|87.79|85.79|88.01|86.01|87.35|85.35|0
1634841600000|2021-10-21 18:40:00|87.9|85.9|87.67|85.67|88.12|86.12|87.67|85.67|0
1634841900000|2021-10-21 18:45:00|87.78|85.78|87.34|85.34|88.01|86.01|87.23|85.23|0
1634842200000|2021-10-21 18:50:00|87.45|85.45|87.33|85.33|87.45|85.45|87.23|85.23|0
1634842500000|2021-10-21 18:55:00|87.22|85.22|87.11|85.11|87.33|85.33|87.11|85.11|0
1634842800000|2021-10-21 19:00:00|87|85|86|84|87|85|85.79|83.79|0
1634843100000|2021-10-21 19:05:00|85.89|83.89|85.78|83.78|86|84|85.13|83.13|0
1634843400000|2021-10-21 19:10:00|85.67|83.67|85.56|83.56|85.78|83.78|85.34|83.34|0
1634843700000|2021-10-21 19:15:00|85.67|83.67|84.9|82.9|85.78|83.78|84.14|82.14|0
1634844000000|2021-10-21 19:20:00|84.79|82.79|82.98|80.98|85.9|83.9|82.93|80.93|0
1634844300000|2021-10-21 19:25:00|82.93|80.93|82.87|80.87|83.3|81.3|82.66|80.66|0
1634844600000|2021-10-21 19:30:00|82.82|80.82|83.4|81.4|83.62|81.62|82.65|80.65|0
1634844900000|2021-10-21 19:35:00|83.51|81.51|83.62|81.62|83.62|81.62|82.86|80.86|0
1634845200000|2021-10-21 19:40:00|83.51|81.51|83.07|81.07|84.05|82.05|83.07|81.07|0
1634845500000|2021-10-21 19:45:00|83.18|81.18|83.29|81.29|83.61|81.61|83.18|81.18|0
1634845800000|2021-10-21 19:50:00|83.83|81.83|82.42|80.42|83.83|81.83|82.42|80.42|0
1634846100000|2021-10-21 19:55:00|82.64|80.64|80.61|78.61|82.64|80.64|80.3|78.3|0
1634846400000|2021-10-21 20:00:00|81.14|79.14|81.56|79.56|81.78|79.78|80.61|78.61|0
1634846700000|2021-10-21 20:05:00|81.46|79.46|80.5|78.5|81.46|79.46|80.5|78.5|0
1634847000000|2021-10-21 20:10:00|80.61|78.61|81.56|79.56|81.67|79.67|80.61|78.61|0
1634847300000|2021-10-21 20:15:00|81.97|79.57|83.69|81.29|83.9|81.5|81.97|79.57|0
1634847600000|2021-10-21 20:20:00|83.58|81.18|84.55|82.15|84.66|82.26|83.36|80.96|0
1634847900000|2021-10-21 20:25:00|84.61|82.21|84.88|82.48|85.31|82.91|84.44|82.04|0
1634848200000|2021-10-21 20:30:00|84.98|82.58|84.98|82.58|85.97|83.57|84.66|82.26|0
1634848500000|2021-10-21 20:35:00|85.09|82.69|85.64|83.24|85.75|83.35|84.87|82.47|0
1634848800000|2021-10-21 20:40:00|85.75|83.35|85.85|83.45|86.41|84.01|85.52|83.12|0
1634849100000|2021-10-21 20:45:00|85.74|83.34|84.97|82.57|85.85|83.45|84.54|82.14|0
1634849400000|2021-10-21 20:50:00|85.08|82.68|84.42|82.02|85.3|82.9|84.32|81.92|0
1634849700000|2021-10-21 20:55:00|84.32|81.92|85.35|82.95|85.35|82.95|84.32|81.92|0
1634850000000|2021-10-21 21:00:00|85.17|82.77|84.57|82.17|85.17|82.77|84.41|82.01|0
1634850300000|2021-10-21 21:05:00|84.58|82.18|84.47|82.07|84.63|82.23|84.45|82.05|0
1634850600000|2021-10-21 21:10:00|84.58|82.18|85.02|82.62|85.02|82.62|84.58|82.18|0
1634850900000|2021-10-21 21:15:00|85.07|82.67|84.91|82.51|85.21|82.81|84.72|82.32|0
1634851200000|2021-10-21 21:20:00|84.83|82.43|84.98|82.58|84.98|82.58|84.59|82.19|0
1634851500000|2021-10-21 21:25:00|84.89|82.49|84.88|82.48|85.09|82.69|84.88|82.48|0
1634851800000|2021-10-21 21:30:00|84.92|82.52|84.99|82.59|85.1|82.7|84.9|82.5|0
1634852100000|2021-10-21 21:35:00|85.01|82.61|85.1|82.7|85.12|82.72|85|82.6|0
1634852400000|2021-10-21 21:40:00|85.07|82.67|85.08|82.68|85.27|82.87|84.99|82.59|0
1634852700000|2021-10-21 21:45:00|85.02|82.62|85|82.6|85.13|82.73|84.98|82.58|0
1634853000000|2021-10-21 21:50:00|84.98|82.58|84.89|82.49|85|82.6|84.87|82.47|0
1634853300000|2021-10-21 21:55:00|84.82|82.42|85.34|82.94|85.41|83.01|84.82|82.42|0
1634853600000|2021-10-21 22:00:00|85.1|82.7|86.14|83.74|86.36|83.96|85.1|82.7|0
1634853900000|2021-10-21 22:05:00|86.25|83.85|86.63|84.23|87.13|84.73|86.25|83.85|0
1634854200000|2021-10-21 22:10:00|86.58|84.18|86.24|83.84|86.58|84.18|86.24|83.84|0
1634854500000|2021-10-21 22:15:00|86.02|83.62|85.47|83.07|86.02|83.62|85.36|82.96|0
1634854800000|2021-10-21 22:20:00|85.58|83.18|85.57|83.17|85.69|83.29|85.25|82.85|0
1634855100000|2021-10-21 22:25:00|85.68|83.28|85.9|83.5|86.34|83.94|85.57|83.17|0
1634855400000|2021-10-21 22:30:00|85.85|83.45|85.57|83.17|86.01|83.61|85.46|83.06|0
1634855700000|2021-10-21 22:35:00|85.46|83.06|85.62|83.22|85.67|83.27|85.24|82.84|0
1634856000000|2021-10-21 22:40:00|85.56|83.16|85.67|83.27|85.67|83.27|85.23|82.83|0
1634856300000|2021-10-21 22:45:00|85.56|83.16|85.45|83.05|85.67|83.27|85.23|82.83|0
1634856600000|2021-10-21 22:50:00|85.67|83.27|85.23|82.83|85.67|83.27|85.23|82.83|0
1634856900000|2021-10-21 22:55:00|85.12|82.72|85.83|83.43|85.88|83.48|85.12|82.72|0
1634857200000|2021-10-21 23:00:00|85.77|83.37|86.1|83.7|86.16|83.76|85.66|83.26|0
1634857500000|2021-10-21 23:05:00|86.21|83.81|85.55|83.15|86.54|84.14|85.11|82.71|0
1634857800000|2021-10-21 23:10:00|85.66|83.26|85.1|82.7|85.66|83.26|84.94|82.54|0
1634858100000|2021-10-21 23:15:00|85.21|82.81|85.32|82.92|85.54|83.14|85.21|82.81|0
1634858400000|2021-10-21 23:20:00|85.21|82.81|85.87|83.47|86.09|83.69|85.21|82.81|0
1634858700000|2021-10-21 23:25:00|85.92|83.52|85.92|83.52|86.09|83.69|85.86|83.46|0
1634859000000|2021-10-21 23:30:00|85.97|83.57|85.86|83.46|86.08|83.68|85.75|83.35|0
1634859300000|2021-10-21 23:35:00|85.97|83.57|85.64|83.24|86.08|83.68|85.64|83.24|0
1634859600000|2021-10-21 23:40:00|85.59|83.19|86.3|83.9|86.3|83.9|85.53|83.13|0
1634859900000|2021-10-21 23:45:00|86.24|83.84|85.85|83.45|86.3|83.9|85.74|83.34|0
1634860200000|2021-10-21 23:50:00|85.96|83.56|85.96|83.56|86.62|84.22|85.74|83.34|0
1634860500000|2021-10-21 23:55:00|86.02|83.62|85.96|83.56|86.07|83.67|85.52|83.12|0
1634860800000|2021-10-22 00:00:00|85.85|83.45|85.18|82.78|86.07|83.67|84.42|82.02|0
1634861100000|2021-10-22 00:05:00|85.07|82.67|85.18|82.78|85.4|83|84.75|82.35|0
1634861400000|2021-10-22 00:10:00|85.29|82.89|85.51|83.11|85.62|83.22|85.13|82.73|0
1634861700000|2021-10-22 00:15:00|85.4|83|84.63|82.23|85.62|83.22|84.63|82.23|0
1634862000000|2021-10-22 00:20:00|84.74|82.34|84.14|81.74|84.74|82.34|83.97|81.57|0
1634862300000|2021-10-22 00:25:00|84.19|81.79|83.21|80.81|84.57|82.17|83.21|80.81|0
1634862600000|2021-10-22 00:30:00|83|80.6|82.99|80.59|83.1|80.7|82.24|79.84|0
1634862900000|2021-10-22 00:35:00|82.89|80.49|82.99|80.59|83.21|80.81|82.67|80.27|0
1634863200000|2021-10-22 00:40:00|83.1|80.7|83.42|81.02|83.53|81.13|82.99|80.59|0
1634863500000|2021-10-22 00:45:00|83.47|81.07|84.28|81.88|84.39|81.99|83.42|81.02|0
1634863800000|2021-10-22 00:50:00|84.17|81.77|83.85|81.45|84.5|82.1|83.85|81.45|0
1634864100000|2021-10-22 00:55:00|83.9|81.5|82.98|80.58|83.95|81.55|82.98|80.58|0
1634864400000|2021-10-22 01:00:00|82.87|80.47|83.3|80.9|83.41|81.01|82.66|80.26|0
1634864700000|2021-10-22 01:05:00|83.41|81.01|82.54|80.14|83.41|81.01|82.38|79.98|0
1634865000000|2021-10-22 01:10:00|82.49|80.09|82.33|79.93|82.54|80.14|81.9|79.5|0
1634865300000|2021-10-22 01:15:00|82.43|80.03|82.16|79.76|82.54|80.14|82|79.6|0
1634865600000|2021-10-22 01:20:00|82.22|79.82|82.43|80.03|82.43|80.03|82.11|79.71|0
1634865900000|2021-10-22 01:25:00|82.32|79.92|82.21|79.81|82.42|80.02|82.1|79.7|0
1634866200000|2021-10-22 01:30:00|82|79.6|82.26|79.86|82.42|80.02|81.78|79.38|0
1634866500000|2021-10-22 01:35:00|82.31|79.91|81.99|79.59|82.42|80.02|81.67|79.27|0
1634866800000|2021-10-22 01:40:00|82.1|79.7|82.52|80.12|82.85|80.45|82.1|79.7|0
1634867100000|2021-10-22 01:45:00|82.41|80.01|82.84|80.44|83.06|80.66|82.41|80.01|0
1634867400000|2021-10-22 01:50:00|82.79|80.39|82.41|80.01|82.79|80.39|82.3|79.9|0
1634867700000|2021-10-22 01:55:00|82.36|79.96|82.62|80.22|82.84|80.44|82.36|79.96|0
1634868000000|2021-10-22 02:00:00|82.73|80.33|82.94|80.54|82.94|80.54|82.51|80.11|0
1634868300000|2021-10-22 02:05:00|83.26|80.86|82.83|80.43|83.26|80.86|82.78|80.38|0
1634868600000|2021-10-22 02:10:00|82.72|80.32|82.93|80.53|82.94|80.54|82.72|80.32|0
1634868900000|2021-10-22 02:15:00|83.04|80.64|82.82|80.42|83.47|81.07|82.82|80.42|0
1634869200000|2021-10-22 02:20:00|82.71|80.31|82.71|80.31|82.82|80.42|82.5|80.1|0
1634869500000|2021-10-22 02:25:00|82.82|80.42|83.46|81.06|83.79|81.39|82.82|80.42|0
1634869800000|2021-10-22 02:30:00|83.57|81.17|83.52|81.12|83.68|81.28|83.35|80.95|0
1634870100000|2021-10-22 02:35:00|83.57|81.17|82.81|80.41|83.57|81.17|82.7|80.3|0
1634870400000|2021-10-22 02:40:00|82.92|80.52|83.08|80.68|83.13|80.73|82.81|80.41|0
1634870700000|2021-10-22 02:45:00|83.02|80.62|83.34|80.94|83.34|80.94|82.91|80.51|0
1634871000000|2021-10-22 02:50:00|83.29|80.89|83.23|80.83|83.45|81.05|83.02|80.62|0
1634871300000|2021-10-22 02:55:00|83.34|80.94|83.12|80.72|83.34|80.94|83.12|80.72|0
1634871600000|2021-10-22 03:00:00|83.01|80.61|83.33|80.93|83.33|80.93|82.91|80.51|0
1634871900000|2021-10-22 03:05:00|83.28|80.88|82.47|80.07|83.33|80.93|82.47|80.07|0
1634872200000|2021-10-22 03:10:00|82.58|80.18|82.57|80.17|82.68|80.28|82.47|80.07|0
1634872500000|2021-10-22 03:15:00|82.68|80.28|82.04|79.64|82.79|80.39|82.04|79.64|0
1634872800000|2021-10-22 03:20:00|82.14|79.74|81.82|79.42|82.25|79.85|81.71|79.31|0
1634873100000|2021-10-22 03:25:00|81.87|79.47|81.82|79.42|82.03|79.63|81.82|79.42|0
1634873400000|2021-10-22 03:30:00|81.71|79.31|82.13|79.73|82.24|79.84|81.6|79.2|0
1634873700000|2021-10-22 03:35:00|81.98|79.58|82.13|79.73|82.24|79.84|81.92|79.52|0
1634874000000|2021-10-22 03:40:00|82.19|79.79|82.23|79.83|82.34|79.94|82.02|79.62|0
1634874300000|2021-10-22 03:45:00|82.34|79.94|82.12|79.72|82.34|79.94|82.12|79.72|0
1634874600000|2021-10-22 03:50:00|82.18|79.78|82.12|79.72|82.23|79.83|82.12|79.72|0
1634874900000|2021-10-22 03:55:00|82.02|79.62|81.91|79.51|82.07|79.67|81.91|79.51|0
1634875200000|2021-10-22 04:00:00|82.01|79.61|82.01|79.61|82.22|79.82|81.69|79.29|0
1634875500000|2021-10-22 04:05:00|82.12|79.72|82.33|79.93|82.76|80.36|81.9|79.5|0
1634875800000|2021-10-22 04:10:00|82.22|79.82|82|79.6|82.43|80.03|82|79.6|0
1634876100000|2021-10-22 04:15:00|82.11|79.71|82.32|79.92|82.43|80.03|82.11|79.71|0
1634876400000|2021-10-22 04:20:00|82.27|79.87|82.53|80.13|82.64|80.24|82.27|79.87|0
1634876700000|2021-10-22 04:25:00|82.48|80.08|82.8|80.4|82.85|80.45|82.48|80.08|0
1634877000000|2021-10-22 04:30:00|82.85|80.45|82.96|80.56|82.96|80.56|82.63|80.23|0
1634877300000|2021-10-22 04:35:00|83.06|80.66|83.39|80.99|83.39|80.99|82.74|80.34|0
1634877600000|2021-10-22 04:40:00|83.38|80.98|82.74|80.34|83.93|81.53|82.63|80.23|0
1634877900000|2021-10-22 04:45:00|82.63|80.23|82.95|80.55|83.11|80.71|82.63|80.23|0
1634878200000|2021-10-22 04:50:00|83.05|80.65|82.73|80.33|83.22|80.82|82.73|80.33|0
1634878500000|2021-10-22 04:55:00|82.79|80.39|82.78|80.38|82.89|80.49|82.73|80.33|0
1634878800000|2021-10-22 05:00:00|82.73|80.33|82.4|80|82.94|80.54|82.4|80|0
1634879100000|2021-10-22 05:05:00|82.46|80.06|82.72|80.32|82.72|80.32|82.29|79.89|0
1634879400000|2021-10-22 05:10:00|82.83|80.43|83.04|80.64|83.15|80.75|82.61|80.21|0
1634879700000|2021-10-22 05:15:00|83.1|80.7|84.17|81.77|84.17|81.77|83.1|80.7|0
1634880000000|2021-10-22 05:20:00|84.28|81.88|84.38|81.98|84.71|82.31|84.17|81.77|0
1634880300000|2021-10-22 05:25:00|84.49|82.09|83.73|81.33|84.49|82.09|83.73|81.33|0
1634880600000|2021-10-22 05:30:00|83.68|81.28|84.05|81.65|84.05|81.65|83.62|81.22|0
1634880900000|2021-10-22 05:35:00|84|81.6|84.16|81.76|84.27|81.87|83.84|81.44|0
1634881200000|2021-10-22 05:40:00|84.27|81.87|84.59|82.19|84.81|82.41|84.21|81.81|0
1634881500000|2021-10-22 05:45:00|84.7|82.3|84.48|82.08|84.7|82.3|84.1|81.7|0
1634881800000|2021-10-22 05:50:00|84.53|82.13|84.47|82.07|84.91|82.51|84.37|81.97|0
1634882100000|2021-10-22 05:55:00|84.64|82.24|84.36|81.96|84.8|82.4|84.25|81.85|0
1634882400000|2021-10-22 06:00:00|84.25|81.85|83.39|80.99|84.36|81.96|83.39|80.99|0
1634882700000|2021-10-22 06:05:00|83.28|80.88|84.3|81.9|84.3|81.9|82.96|80.56|0
1634883000000|2021-10-22 06:10:00|84.36|81.96|84.14|81.74|84.9|82.5|84.03|81.63|0
1634883300000|2021-10-22 06:15:00|84.25|81.85|84.35|81.95|84.57|82.17|84.14|81.74|0
1634883600000|2021-10-22 06:20:00|84.46|82.06|83.81|81.41|84.57|82.17|83.7|81.3|0
1634883900000|2021-10-22 06:25:00|83.7|81.3|83.48|81.08|83.91|81.51|83.21|80.81|0
1634884200000|2021-10-22 06:30:00|83.7|81.3|83.91|81.51|83.91|81.51|83.37|80.97|0
1634884500000|2021-10-22 06:35:00|83.8|81.4|83.58|81.18|84.23|81.83|83.58|81.18|0
1634884800000|2021-10-22 06:40:00|83.69|81.29|83.69|81.29|84.12|81.72|83.53|81.13|0
1634885100000|2021-10-22 06:45:00|83.74|81.34|83.63|81.23|83.9|81.5|83.36|80.96|0
1634885400000|2021-10-22 06:50:00|83.68|81.28|83.57|81.17|83.9|81.5|83.57|81.17|0
1634885700000|2021-10-22 06:55:00|83.68|81.28|83.46|81.06|83.79|81.39|83.36|80.96|0
1634886000000|2021-10-22 07:00:00|83.68|81.28|84|81.6|84.22|81.82|83.46|81.06|0
1634886300000|2021-10-22 07:05:00|83.8|81.8|84.23|82.23|84.45|82.45|83.58|81.58|0
1634886600000|2021-10-22 07:10:00|84.34|82.34|84.33|82.33|85.21|83.21|84.01|82.01|0
1634886900000|2021-10-22 07:15:00|84.28|82.28|83.47|81.47|84.55|82.55|83.25|81.25|0
1634887200000|2021-10-22 07:20:00|83.57|81.57|81.32|79.32|84.33|82.33|81.22|79.22|0
1634887500000|2021-10-22 07:25:00|81.22|79.22|82.28|80.28|82.92|80.92|81.01|79.01|0
1634887800000|2021-10-22 07:30:00|81.96|79.96|82.17|80.17|82.6|80.6|80.85|78.85|0
1634888100000|2021-10-22 07:35:00|82.28|80.28|82.06|80.06|82.81|80.81|81.95|79.95|0
1634888400000|2021-10-22 07:40:00|82.01|80.01|82.91|80.91|83.23|81.23|81.85|79.85|0
1634888700000|2021-10-22 07:45:00|82.86|80.86|83.45|81.45|83.56|81.56|82.7|80.7|0
1634889000000|2021-10-22 07:50:00|83.5|81.5|83.01|81.01|83.88|81.88|82.8|80.8|0
1634889300000|2021-10-22 07:55:00|83.12|81.12|83.12|81.12|83.66|81.66|83.01|81.01|0
1634889600000|2021-10-22 08:00:00|83.23|81.23|83.76|81.76|84.41|82.41|82.9|80.9|0
1634889900000|2021-10-22 08:05:00|84.2|82.2|83.38|81.38|84.2|82.2|83.22|81.22|0
1634890200000|2021-10-22 08:10:00|83.43|81.43|82.95|80.95|83.81|81.81|82.89|80.89|0
1634890500000|2021-10-22 08:15:00|83|81|82.35|80.35|83|81|82.35|80.35|0
1634890800000|2021-10-22 08:20:00|82.52|80.52|82.57|80.57|83|81|82.46|80.46|0
1634891100000|2021-10-22 08:25:00|82.35|80.35|82.24|80.24|82.67|80.67|82.03|80.03|0
1634891400000|2021-10-22 08:30:00|82.08|80.08|82.45|80.45|82.67|80.67|82.03|80.03|0
1634891700000|2021-10-22 08:35:00|82.4|80.4|81.7|79.7|82.4|80.4|81.39|79.39|0
1634892000000|2021-10-22 08:40:00|81.6|79.6|81.7|79.7|82.23|80.23|81.49|79.49|0
1634892300000|2021-10-22 08:45:00|81.81|79.81|81.91|79.91|82.12|80.12|81.7|79.7|0
1634892600000|2021-10-22 08:50:00|82.02|80.02|81.59|79.59|82.12|80.12|81.48|79.48|0
1634892900000|2021-10-22 08:55:00|81.69|79.69|82.01|80.01|82.22|80.22|81.69|79.69|0
1634893200000|2021-10-22 09:00:00|81.9|79.9|82.11|80.11|82.22|80.22|81.69|79.69|0
1634893500000|2021-10-22 09:05:00|82.01|80.01|82|80|82.11|80.11|81.9|79.9|0
1634893800000|2021-10-22 09:10:00|81.9|79.9|81.89|79.89|82.11|80.11|81.89|79.89|0
1634894100000|2021-10-22 09:15:00|81.95|79.95|82.32|80.32|82.53|80.53|81.95|79.95|0
1634894400000|2021-10-22 09:20:00|82.43|80.43|82.53|80.53|82.75|80.75|82.32|80.32|0
1634894700000|2021-10-22 09:25:00|82.42|80.42|82.42|80.42|82.64|80.64|82.42|80.42|0
1634895000000|2021-10-22 09:30:00|82.63|80.63|82.63|80.63|82.85|80.85|82.52|80.52|0
1634895300000|2021-10-22 09:35:00|82.69|80.69|82.52|80.52|82.74|80.74|82.41|80.41|0
1634895600000|2021-10-22 09:40:00|82.47|80.47|82.3|80.3|82.63|80.63|82.2|80.2|0
1634895900000|2021-10-22 09:45:00|82.2|80.2|82.3|80.3|82.3|80.3|82.09|80.09|0
1634896200000|2021-10-22 09:50:00|82.19|80.19|82.08|80.08|82.3|80.3|81.98|79.98|0
1634896500000|2021-10-22 09:55:00|82.19|80.19|82.08|80.08|82.62|80.62|82.08|80.08|0
1634896800000|2021-10-22 10:00:00|82.03|80.03|82.5|80.5|82.51|80.51|81.97|79.97|0
1634897100000|2021-10-22 10:05:00|82.4|80.4|81.86|79.86|82.4|80.4|81.86|79.86|0
1634897400000|2021-10-22 10:10:00|81.97|79.97|81.33|79.33|81.97|79.97|81.22|79.22|0
1634897700000|2021-10-22 10:15:00|81.43|79.43|81.32|79.32|81.54|79.54|81.11|79.11|0
1634898000000|2021-10-22 10:20:00|81.22|79.22|80.58|78.58|81.32|79.32|80.58|78.58|0
1634898300000|2021-10-22 10:25:00|80.48|78.48|80.89|78.89|80.89|78.89|80.16|78.16|0
1634898600000|2021-10-22 10:30:00|80.79|78.79|80.15|78.15|80.79|78.79|80.05|78.05|0
1634898900000|2021-10-22 10:35:00|80.05|78.05|80.26|78.26|80.26|78.26|80.05|78.05|0
1634899200000|2021-10-22 10:40:00|80.15|78.15|79.63|77.63|80.47|78.47|79.63|77.63|0
1634899500000|2021-10-22 10:45:00|79.73|77.73|80.92|78.92|80.92|78.92|79.21|77.21|0
1634899800000|2021-10-22 10:50:00|80.87|78.87|79.63|77.63|80.92|78.92|78.72|76.72|0
1634900100000|2021-10-22 10:55:00|79.73|77.73|79.62|77.62|79.94|77.94|79.52|77.52|0
1634900400000|2021-10-22 11:00:00|79.73|77.73|79.62|77.62|79.94|77.94|79.41|77.41|0
1634900700000|2021-10-22 11:05:00|79.52|77.52|79.2|77.2|79.72|77.72|78.99|76.99|0
1634901000000|2021-10-22 11:10:00|79.1|77.1|79.2|77.2|79.2|77.2|78.68|76.68|0
1634901300000|2021-10-22 11:15:00|79.09|77.09|79.09|77.09|79.3|77.3|78.99|76.99|0
1634901600000|2021-10-22 11:20:00|78.88|76.88|78.78|76.78|78.88|76.88|78.57|76.57|0
1634901900000|2021-10-22 11:25:00|78.88|76.88|78.67|76.67|78.88|76.88|78.46|76.46|0
1634902200000|2021-10-22 11:30:00|78.77|76.77|78.77|76.77|78.98|76.98|78.67|76.67|0
1634902500000|2021-10-22 11:35:00|78.67|76.67|78.97|76.97|78.97|76.97|78.56|76.56|0
1634902800000|2021-10-22 11:40:00|78.87|76.87|78.97|76.97|79.08|77.08|78.87|76.87|0
1634903100000|2021-10-22 11:45:00|79.07|77.07|78.97|76.97|79.07|77.07|78.97|76.97|0
1634903400000|2021-10-22 11:50:00|78.86|76.86|78.76|76.76|78.97|76.97|78.76|76.76|0
1634903700000|2021-10-22 11:55:00|78.65|76.65|78.86|76.86|78.96|76.96|78.65|76.65|0
1634904000000|2021-10-22 12:00:00|78.96|76.96|79.17|77.17|79.48|77.48|78.75|76.75|0
1634904300000|2021-10-22 12:05:00|79.06|77.06|79.27|77.27|79.48|77.48|79.06|77.06|0
1634904600000|2021-10-22 12:10:00|79.16|77.16|79.37|77.37|79.79|77.79|79.16|77.16|0
1634904900000|2021-10-22 12:15:00|79.32|77.32|79.68|77.68|79.68|77.68|79.26|77.26|0
1634905200000|2021-10-22 12:20:00|79.78|77.78|79.78|77.78|79.99|77.99|79.68|77.68|0
1634905500000|2021-10-22 12:25:00|79.68|77.68|79.67|77.67|79.88|77.88|79.67|77.67|0
1634905800000|2021-10-22 12:30:00|79.78|77.78|79.88|77.88|79.98|77.98|79.57|77.57|0
1634906100000|2021-10-22 12:35:00|79.98|77.98|80.3|78.3|80.4|78.4|79.98|77.98|0
1634906400000|2021-10-22 12:40:00|80.4|78.4|80.92|78.92|81.03|79.03|80.4|78.4|0
1634906700000|2021-10-22 12:45:00|80.98|78.98|80.82|78.82|81.45|79.45|80.71|78.71|0
1634907000000|2021-10-22 12:50:00|80.92|78.92|81.13|79.13|81.45|79.45|80.92|78.92|0
1634907300000|2021-10-22 12:55:00|81.24|79.24|81.76|79.76|82.3|80.3|81.13|79.13|0
1634907600000|2021-10-22 13:00:00|81.98|79.98|82.51|80.51|82.83|80.83|81.87|79.87|0
1634907900000|2021-10-22 13:05:00|82.4|80.4|83.58|81.58|83.58|81.58|82.08|80.08|0
1634908200000|2021-10-22 13:10:00|83.47|81.47|83.25|81.25|84.01|82.01|82.93|80.93|0
1634908500000|2021-10-22 13:15:00|83.2|81.2|83.9|81.9|84.12|82.12|83.15|81.15|0
1634908800000|2021-10-22 13:20:00|83.79|81.79|83.03|81.03|83.79|81.79|83.03|81.03|0
1634909100000|2021-10-22 13:25:00|82.92|80.92|83.35|81.35|83.46|81.46|82.92|80.92|0
1634909400000|2021-10-22 13:30:00|83.46|81.46|81.37|79.37|84.7|82.7|81.37|79.37|0
1634909700000|2021-10-22 13:35:00|81.58|79.58|79.49|77.49|81.58|79.58|78.1|76.1|0
1634910000000|2021-10-22 13:40:00|79.7|77.7|80.11|78.11|80.33|78.33|79.59|77.59|0
1634910300000|2021-10-22 13:45:00|80.01|78.01|82.75|80.75|83.5|81.5|79.49|77.49|0
1634910600000|2021-10-22 13:50:00|82.96|80.96|81.16|79.16|83.28|81.28|80.84|78.84|0
1634910900000|2021-10-22 13:55:00|80.84|78.84|80.94|78.94|81.05|79.05|79.9|77.9|0
1634911200000|2021-10-22 14:00:00|80.84|78.84|81.26|79.26|81.89|79.89|80.42|78.42|0
1634911500000|2021-10-22 14:05:00|81.1|79.1|80.62|78.62|81.78|79.78|80.31|78.31|0
1634911800000|2021-10-22 14:10:00|80.83|78.83|81.14|79.14|81.99|79.99|80.72|78.72|0
1634912100000|2021-10-22 14:15:00|81.04|79.04|79.99|77.99|81.2|79.2|79.78|77.78|0
1634912400000|2021-10-22 14:20:00|80.09|78.09|79.78|77.78|80.61|78.61|79.57|77.57|0
1634912700000|2021-10-22 14:25:00|79.67|77.67|77.71|75.71|79.98|77.98|77.71|75.71|0
1634913000000|2021-10-22 14:30:00|77.81|75.81|79.77|77.77|80.08|78.08|77.71|75.71|0
1634913300000|2021-10-22 14:35:00|79.56|77.56|80.81|78.81|81.02|79.02|79.46|77.46|0
1634913600000|2021-10-22 14:40:00|80.71|78.71|81.34|79.34|81.65|79.65|80.29|78.29|0
1634913900000|2021-10-22 14:45:00|81.23|79.23|81.54|79.54|81.54|79.54|80.29|78.29|0
1634914200000|2021-10-22 14:50:00|81.44|79.44|83.03|81.03|83.03|81.03|81.33|79.33|0
1634914500000|2021-10-22 14:55:00|82.92|80.92|82.39|80.39|82.92|80.92|81.65|79.65|0
1634914800000|2021-10-22 15:00:00|82.49|80.49|81.54|79.54|82.49|80.49|81.22|79.22|0
1634915100000|2021-10-22 15:05:00|81.43|79.43|80.79|78.79|81.75|79.75|80.59|78.59|0
1634915400000|2021-10-22 15:10:00|80.9|78.9|81.95|79.95|81.95|79.95|80.9|78.9|0
1634915700000|2021-10-22 15:15:00|82.06|80.06|84.52|82.52|87.05|85.05|82.06|80.06|0
1634916000000|2021-10-22 15:20:00|84.57|82.57|89.16|87.16|89.27|87.27|84.46|82.46|0
1634916300000|2021-10-22 15:25:00|88.94|86.94|88.38|86.38|90.28|88.28|88.05|86.05|0
1634916600000|2021-10-22 15:30:00|88.27|86.27|89.94|87.94|90.28|88.28|87.94|85.94|0
1634916900000|2021-10-22 15:35:00|89.83|87.83|94.77|92.77|94.77|92.77|89.83|87.83|0
1634917200000|2021-10-22 15:40:00|92.9|90.9|93.36|91.36|94.86|92.86|91.99|89.99|0
1634917500000|2021-10-22 15:45:00|93.47|91.47|95.44|93.44|95.68|93.68|93.02|91.02|0
1634917800000|2021-10-22 15:50:00|95.21|93.21|92.21|90.21|95.67|93.67|91.98|89.98|0
1634918100000|2021-10-22 15:55:00|92.55|90.55|91.53|89.53|92.55|90.55|90.74|88.74|0
1634918400000|2021-10-22 16:00:00|91.75|89.75|90.85|88.85|93.58|91.58|90.73|88.73|0
1634918700000|2021-10-22 16:05:00|90.73|88.73|90.51|88.51|91.07|89.07|89.95|87.95|0
1634919000000|2021-10-22 16:10:00|90.62|88.62|89.94|87.94|91.97|89.97|89.83|87.83|0
1634919300000|2021-10-22 16:15:00|90.06|88.06|89.72|87.72|91.07|89.07|89.5|87.5|0
1634919600000|2021-10-22 16:20:00|89.83|87.83|90.95|88.95|91.17|89.17|89.83|87.83|0
1634919900000|2021-10-22 16:25:00|91.06|89.06|89.26|87.26|91.28|89.28|89.26|87.26|0
1634920200000|2021-10-22 16:30:00|89.15|87.15|88.14|86.14|90.32|88.32|88.03|86.03|0
1634920500000|2021-10-22 16:35:00|88.25|86.25|87.26|85.26|88.25|86.25|87.04|85.04|0
1634920800000|2021-10-22 16:40:00|87.15|85.15|85.73|83.73|87.48|85.48|85.51|83.51|0
1634921100000|2021-10-22 16:45:00|85.79|83.79|84.97|82.97|86.16|84.16|84.43|82.43|0
1634921400000|2021-10-22 16:50:00|84.86|82.86|85.73|83.73|86.71|84.71|84.65|82.65|0
1634921700000|2021-10-22 16:55:00|85.51|83.51|87.47|85.47|87.47|85.47|85.4|83.4|0
1634922000000|2021-10-22 17:00:00|87.36|85.36|87.69|85.69|87.91|85.91|86.7|84.7|0
1634922300000|2021-10-22 17:05:00|87.47|85.47|86.26|84.26|87.79|85.79|86.26|84.26|0
1634922600000|2021-10-22 17:10:00|86.15|84.15|87.02|85.02|87.13|85.13|85.93|83.93|0
1634922900000|2021-10-22 17:15:00|87.13|85.13|86.47|84.47|87.46|85.46|85.71|83.71|0
1634923200000|2021-10-22 17:20:00|86.36|84.36|86.09|84.09|86.58|84.58|85.39|83.39|0
1634923500000|2021-10-22 17:25:00|86.14|84.14|86.47|84.47|86.58|84.58|85.71|83.71|0
1634923800000|2021-10-22 17:30:00|86.57|84.57|85.7|83.7|87.34|85.34|85.59|83.59|0
1634924100000|2021-10-22 17:35:00|85.81|83.81|85.27|83.27|86.24|84.24|85.05|83.05|0
1634924400000|2021-10-22 17:40:00|85.37|83.37|86.13|84.13|86.13|84.13|84.94|82.94|0
1634924700000|2021-10-22 17:45:00|86.02|84.02|86.45|84.45|86.45|84.45|85.69|83.69|0
1634925000000|2021-10-22 17:50:00|86.4|84.4|86.12|84.12|86.4|84.4|85.26|83.26|0
1634925300000|2021-10-22 17:55:00|86.01|84.01|87.98|85.98|88.09|86.09|85.8|83.8|0
1634925600000|2021-10-22 18:00:00|88.09|86.09|86.77|84.77|88.09|86.09|86.77|84.77|0
1634925900000|2021-10-22 18:05:00|86.66|84.66|86.01|84.01|86.66|84.66|85.79|83.79|0
1634926200000|2021-10-22 18:10:00|85.9|83.9|86|84|86.22|84.22|85.35|83.35|0
1634926500000|2021-10-22 18:15:00|85.89|83.89|85.57|83.57|86.44|84.44|85.35|83.35|0
1634926800000|2021-10-22 18:20:00|85.67|83.67|85.45|83.45|85.89|83.89|85.13|83.13|0
1634927100000|2021-10-22 18:25:00|85.35|83.35|84.27|82.27|85.35|83.35|84.27|82.27|0
1634927400000|2021-10-22 18:30:00|84.16|82.16|82.35|80.35|84.27|82.27|82.25|80.25|0
1634927700000|2021-10-22 18:35:00|82.25|80.25|83.41|81.41|83.41|81.41|81.41|79.41|0
1634928000000|2021-10-22 18:40:00|83.3|81.3|83.4|81.4|83.51|81.51|82.88|80.88|0
1634928300000|2021-10-22 18:45:00|83.51|81.51|83.19|81.19|83.72|81.72|83.08|81.08|0
1634928600000|2021-10-22 18:50:00|83.3|81.3|84.47|82.47|84.79|82.79|83.08|81.08|0
1634928900000|2021-10-22 18:55:00|84.36|82.36|85.32|83.32|85.43|83.43|84.36|82.36|0
1634929200000|2021-10-22 19:00:00|85.43|83.43|85.71|83.71|85.82|83.82|84.2|82.2|0
1634929500000|2021-10-22 19:05:00|85.49|83.49|84.84|82.84|85.6|83.6|84.51|82.51|0
1634929800000|2021-10-22 19:10:00|84.73|82.73|85.38|83.38|85.7|83.7|84.62|82.62|0
1634930100000|2021-10-22 19:15:00|85.27|83.27|86.24|84.24|86.35|84.35|84.19|82.19|0
1634930400000|2021-10-22 19:20:00|86.14|84.14|85.59|83.59|86.24|84.24|84.72|82.72|0
1634930700000|2021-10-22 19:25:00|85.48|83.48|85.37|83.37|86.13|84.13|85.26|83.26|0
1634931000000|2021-10-22 19:30:00|85.15|83.15|82.78|80.78|85.15|83.15|82.36|80.36|0
1634931300000|2021-10-22 19:35:00|82.57|80.57|84.06|82.06|84.6|82.6|82.47|80.47|0
1634931600000|2021-10-22 19:40:00|84.12|82.12|84.6|82.6|84.71|82.71|83.63|81.63|0
1634931900000|2021-10-22 19:45:00|84.92|82.92|84.92|82.92|85.57|83.57|84.28|82.28|0
1634932200000|2021-10-22 19:50:00|84.6|82.6|83.52|81.52|85.52|83.52|83.2|81.2|0
1634932500000|2021-10-22 19:55:00|83.63|81.63|84.81|82.81|84.81|82.81|83.3|81.3|0
1634932800000|2021-10-22 20:00:00|84.37|82.37|85.56|83.56|86.33|84.33|84.37|82.37|0
1634933100000|2021-10-22 20:05:00|85.78|83.78|85.67|83.67|86|84|85.45|83.45|0
1634933400000|2021-10-22 20:10:00|85.45|83.45|85.23|83.23|85.67|83.67|85.23|83.23|0
1635145500000|2021-10-25 07:05:00|85.25|83.25|84.71|82.71|85.25|83.25|84.39|82.39|0
1635145800000|2021-10-25 07:10:00|84.81|82.81|85.13|83.13|85.13|83.13|84.49|82.49|0
1635146100000|2021-10-25 07:15:00|84.92|82.92|84.59|82.59|85.13|83.13|84.38|82.38|0
1635146400000|2021-10-25 07:20:00|84.49|82.49|84.59|82.59|85.23|83.23|84.49|82.49|0
1635146700000|2021-10-25 07:25:00|84.7|82.7|84.8|82.8|84.91|82.91|84.43|82.43|0
1635147000000|2021-10-25 07:30:00|84.91|82.91|84.48|82.48|85.44|83.44|84.37|82.37|0
1635147300000|2021-10-25 07:35:00|84.58|82.58|84.37|82.37|84.58|82.58|84.16|82.16|0
1635147600000|2021-10-25 07:40:00|84.47|82.47|84.15|82.15|84.47|82.47|83.94|81.94|0
1635147900000|2021-10-25 07:45:00|84.04|82.04|84.15|82.15|84.68|82.68|83.94|81.94|0
1635148200000|2021-10-25 07:50:00|84.25|82.25|84.68|82.68|84.73|82.73|84.25|82.25|0
1635148500000|2021-10-25 07:55:00|84.57|82.57|84.35|82.35|84.68|82.68|84.14|82.14|0
1635148800000|2021-10-25 08:00:00|84.46|82.46|83.19|81.19|84.57|82.57|83.19|81.19|0
1635149100000|2021-10-25 08:05:00|83.18|81.18|82.34|80.34|83.4|81.4|82.03|80.03|0
1635149400000|2021-10-25 08:10:00|82.45|80.45|83.07|81.07|83.07|81.07|82.34|80.34|0
1635149700000|2021-10-25 08:15:00|82.97|80.97|83.28|81.28|83.34|81.34|82.97|80.97|0
1635150000000|2021-10-25 08:20:00|83.17|81.17|83.28|81.28|83.28|81.28|82.75|80.75|0
1635150300000|2021-10-25 08:25:00|83.17|81.17|83.38|81.38|83.49|81.49|82.96|80.96|0
1635150600000|2021-10-25 08:30:00|83.49|81.49|82.7|80.7|83.49|81.49|82.59|80.59|0
1635150900000|2021-10-25 08:35:00|82.59|80.59|82.91|80.91|83.12|81.12|82.59|80.59|0
1635151200000|2021-10-25 08:40:00|83.01|81.01|82.9|80.9|83.11|81.11|82.69|80.69|0
1635151500000|2021-10-25 08:45:00|83.01|81.01|82.69|80.69|83.01|81.01|82.58|80.58|0
1635151800000|2021-10-25 08:50:00|82.74|80.74|82.9|80.9|83.11|81.11|82.74|80.74|0
1635152100000|2021-10-25 08:55:00|82.95|80.95|83.32|81.32|83.42|81.42|82.95|80.95|0
1635152400000|2021-10-25 09:00:00|83.42|81.42|82.89|80.89|83.53|81.53|82.89|80.89|0
1635152700000|2021-10-25 09:05:00|82.78|80.78|83.1|81.1|83.2|81.2|82.78|80.78|0
1635153000000|2021-10-25 09:10:00|83.15|81.15|83.09|81.09|83.2|81.2|82.99|80.99|0
1635153300000|2021-10-25 09:15:00|82.99|80.99|83.46|81.46|83.46|81.46|82.99|80.99|0
1635153600000|2021-10-25 09:20:00|83.52|81.52|84.15|82.15|84.15|82.15|83.3|81.3|0
1635153900000|2021-10-25 09:25:00|84.26|82.26|84.15|82.15|84.26|82.26|83.83|81.83|0
1635154200000|2021-10-25 09:30:00|84.04|82.04|83.72|81.72|84.15|82.15|83.61|81.61|0
1635154500000|2021-10-25 09:35:00|83.61|81.61|83.61|81.61|83.61|81.61|83.29|81.29|0
1635154800000|2021-10-25 09:40:00|83.5|81.5|83.71|81.71|83.93|81.93|83.4|81.4|0
1635155100000|2021-10-25 09:45:00|83.61|81.61|83.71|81.71|83.82|81.82|83.39|81.39|0
1635155400000|2021-10-25 09:50:00|83.76|81.76|83.81|81.81|83.87|81.87|83.6|81.6|0
1635155700000|2021-10-25 09:55:00|83.87|81.87|83.91|81.91|84.02|82.02|83.7|81.7|0
1635156000000|2021-10-25 10:00:00|83.81|81.81|83.7|81.7|84.02|82.02|83.59|81.59|0
1635156300000|2021-10-25 10:05:00|83.59|81.59|83.7|81.7|83.91|81.91|83.49|81.49|0
1635156600000|2021-10-25 10:10:00|83.69|81.69|83.05|81.05|83.69|81.69|82.95|80.95|0
1635156900000|2021-10-25 10:15:00|83.16|81.16|82.89|80.89|83.27|81.27|82.73|80.73|0
1635157200000|2021-10-25 10:20:00|82.95|80.95|82.84|80.84|83.05|81.05|82.84|80.84|0
1635157500000|2021-10-25 10:25:00|82.94|80.94|82.83|80.83|82.94|80.94|82.52|80.52|0
1635157800000|2021-10-25 10:30:00|82.94|80.94|82.83|80.83|82.94|80.94|82.73|80.73|0
1635158100000|2021-10-25 10:35:00|82.72|80.72|82.72|80.72|82.72|80.72|82.51|80.51|0
1635158400000|2021-10-25 10:40:00|82.83|80.83|82.82|80.82|82.83|80.83|82.72|80.72|0
1635158700000|2021-10-25 10:45:00|82.88|80.88|82.93|80.93|83.03|81.03|82.82|80.82|0
1635159000000|2021-10-25 10:50:00|82.82|80.82|82.82|80.82|83.03|81.03|82.61|80.61|0
1635159300000|2021-10-25 10:55:00|82.71|80.71|83.03|81.03|83.03|81.03|82.71|80.71|0
1635159600000|2021-10-25 11:00:00|83.13|81.13|83.77|81.77|83.87|81.87|83.13|81.13|0
1635159900000|2021-10-25 11:05:00|83.82|81.82|83.76|81.76|84.4|82.4|83.66|81.66|0
1635160200000|2021-10-25 11:10:00|83.87|81.87|83.33|81.33|83.87|81.87|83.33|81.33|0
1635160500000|2021-10-25 11:15:00|83.44|81.44|82.91|80.91|83.44|81.44|82.8|80.8|0
1635160800000|2021-10-25 11:20:00|82.8|80.8|83.01|81.01|83.01|81.01|82.48|80.48|0
1635161100000|2021-10-25 11:25:00|83.11|81.11|83.11|81.11|83.43|81.43|83.01|81.01|0
1635161400000|2021-10-25 11:30:00|83.22|81.22|83.43|81.43|83.43|81.43|83.11|81.11|0
1635161700000|2021-10-25 11:35:00|83.53|81.53|83.32|81.32|83.53|81.53|83.21|81.21|0
1635162000000|2021-10-25 11:40:00|83.42|81.42|83.42|81.42|83.53|81.53|83.21|81.21|0
1635162300000|2021-10-25 11:45:00|83.53|81.53|82.68|80.68|83.53|81.53|82.68|80.68|0
1635162600000|2021-10-25 11:50:00|82.57|80.57|82.46|80.46|82.99|80.99|82.46|80.46|0
1635162900000|2021-10-25 11:55:00|82.36|80.36|82.25|80.25|82.88|80.88|82.25|80.25|0
1635163200000|2021-10-25 12:00:00|82.14|80.14|82.56|80.56|82.77|80.77|82.04|80.04|0
1635163500000|2021-10-25 12:05:00|82.45|80.45|82.66|80.66|82.88|80.88|82.45|80.45|0
1635163800000|2021-10-25 12:10:00|82.77|80.77|82.55|80.55|82.98|80.98|82.45|80.45|0
1635164100000|2021-10-25 12:15:00|82.45|80.45|81.81|79.81|82.45|80.45|81.71|79.71|0
1635164400000|2021-10-25 12:20:00|81.92|79.92|82.76|80.76|82.86|80.86|81.81|79.81|0
1635164700000|2021-10-25 12:25:00|82.65|80.65|82.23|80.23|82.76|80.76|82.23|80.23|0
1635165000000|2021-10-25 12:30:00|82.12|80.12|82.43|80.43|82.54|80.54|81.91|79.91|0
1635165300000|2021-10-25 12:35:00|82.49|80.49|82.43|80.43|82.65|80.65|82.33|80.33|0
1635165600000|2021-10-25 12:40:00|82.33|80.33|82.11|80.11|82.43|80.43|82.01|80.01|0
1635165900000|2021-10-25 12:45:00|82.22|80.22|82.21|80.21|82.32|80.32|81.9|79.9|0
1635166200000|2021-10-25 12:50:00|82.11|80.11|82.42|80.42|82.53|80.53|82.11|80.11|0
1635166500000|2021-10-25 12:55:00|82.32|80.32|82.52|80.52|82.74|80.74|82.21|80.21|0
1635166800000|2021-10-25 13:00:00|82.63|80.63|82.1|80.1|82.63|80.63|82.1|80.1|0
1635167100000|2021-10-25 13:05:00|82.2|80.2|81.42|79.42|82.31|80.31|81.42|79.42|0
1635167400000|2021-10-25 13:10:00|81.21|79.21|81.1|79.1|81.42|79.42|81.1|79.1|0
1635167700000|2021-10-25 13:15:00|81|79|80.68|78.68|81.31|79.31|80.58|78.58|0
1635168000000|2021-10-25 13:20:00|80.57|78.57|80.16|78.16|80.57|78.57|79.85|77.85|0
1635168300000|2021-10-25 13:25:00|80.05|78.05|79.63|77.63|80.26|78.26|79.63|77.63|0
1635168600000|2021-10-25 13:30:00|79.74|77.74|82.25|80.25|82.46|80.46|79.74|77.74|0
1635168900000|2021-10-25 13:35:00|82.35|80.35|85.13|83.13|85.24|83.24|81.72|79.72|0
1635169200000|2021-10-25 13:40:00|85.9|83.9|85.35|83.35|87.76|85.76|85.24|83.24|0
1635169500000|2021-10-25 13:45:00|85.67|83.67|85.45|83.45|86.55|84.55|84.81|82.81|0
1635169800000|2021-10-25 13:50:00|85.89|83.89|84.15|82.15|86|84|84.15|82.15|0
1635170100000|2021-10-25 13:55:00|84.05|82.05|82.39|80.39|84.05|82.05|81.91|79.91|0
1635170400000|2021-10-25 14:00:00|82.02|80.02|81.59|79.59|82.34|80.34|81.17|79.17|0
1635170700000|2021-10-25 14:05:00|81.7|79.7|82.33|80.33|83.18|81.18|81.7|79.7|0
1635171000000|2021-10-25 14:10:00|82.22|80.22|82.96|80.96|83.39|81.39|81.8|79.8|0
1635171300000|2021-10-25 14:15:00|82.86|80.86|81.37|79.37|82.96|80.96|81.06|79.06|0
1635171600000|2021-10-25 14:20:00|81.27|79.27|82.64|80.64|82.74|80.74|81.27|79.27|0
1635171900000|2021-10-25 14:25:00|82.53|80.53|81.37|79.37|83.92|81.92|81.37|79.37|0
1635172200000|2021-10-25 14:30:00|81.26|79.26|81.05|79.05|82|80|80.84|78.84|0
1635172500000|2021-10-25 14:35:00|80.94|78.94|81.26|79.26|82.2|80.2|80.73|78.73|0
1635172800000|2021-10-25 14:40:00|81.36|79.36|81.25|79.25|81.78|79.78|80.73|78.73|0
1635173100000|2021-10-25 14:45:00|81.15|79.15|80.41|78.41|81.57|79.57|80.2|78.2|0
1635173400000|2021-10-25 14:50:00|80.52|78.52|80.2|78.2|80.73|78.73|79.99|77.99|0
1635173700000|2021-10-25 14:55:00|80.26|78.26|80.2|78.2|80.3|78.3|79.79|77.79|0
1635174000000|2021-10-25 15:00:00|80.09|78.09|79.99|77.99|80.82|78.82|79.47|77.47|0
1635174300000|2021-10-25 15:05:00|79.88|77.88|79.05|77.05|79.99|77.99|78.85|76.85|0
1635174600000|2021-10-25 15:10:00|78.95|76.95|78.33|76.33|79.67|77.67|78.23|76.23|0
1635174900000|2021-10-25 15:15:00|78.23|76.23|78.64|76.64|78.74|76.74|78.13|76.13|0
1635175200000|2021-10-25 15:20:00|78.74|76.74|79.15|77.15|79.15|77.15|78.43|76.43|0
1635175500000|2021-10-25 15:25:00|79.25|77.25|78.32|76.32|79.45|77.45|78.32|76.32|0
1635175800000|2021-10-25 15:30:00|78.22|76.22|78.47|76.47|80.29|78.29|77.18|75.18|0
1635176100000|2021-10-25 15:35:00|78.37|76.37|78.47|76.47|78.78|76.78|77.96|75.96|0
1635176400000|2021-10-25 15:40:00|78.36|76.36|77.95|75.95|78.36|76.36|77.75|75.75|0
1635176700000|2021-10-25 15:45:00|77.85|75.85|78.26|76.26|78.36|76.36|77.54|75.54|0
1635177000000|2021-10-25 15:50:00|78.46|76.46|77.23|75.23|78.46|76.46|76.73|74.73|0
1635177300000|2021-10-25 15:55:00|77.33|75.33|76.62|74.62|77.54|75.54|76.52|74.52|0
1635177600000|2021-10-25 16:00:00|76.52|74.52|75.61|73.61|77.13|75.13|75.51|73.51|0
1635177900000|2021-10-25 16:05:00|75.71|73.71|75.11|73.11|75.91|73.91|74.71|72.71|0
1635178200000|2021-10-25 16:10:00|75.01|73.01|75.1|73.1|75.31|73.31|74.81|72.81|0
1635178500000|2021-10-25 16:15:00|75.2|73.2|75.3|73.3|75.5|73.5|74.9|72.9|0
1635178800000|2021-10-25 16:20:00|75.2|73.2|74.7|72.7|75.8|73.8|74.7|72.7|0
1635179100000|2021-10-25 16:25:00|74.6|72.6|74.7|72.7|74.9|72.9|74.4|72.4|0
1635179400000|2021-10-25 16:30:00|74.6|72.6|74.89|72.89|74.99|72.99|74.6|72.6|0
1635179700000|2021-10-25 16:35:00|74.99|72.99|74.69|72.69|75.39|73.39|74.69|72.69|0
1635180000000|2021-10-25 16:40:00|74.59|72.59|74.59|72.59|74.79|72.79|74.29|72.29|0
1635180300000|2021-10-25 16:45:00|74.69|72.69|74.29|72.29|74.69|72.69|73.89|71.89|0
1635180600000|2021-10-25 16:50:00|74.19|72.19|74.48|72.48|74.68|72.68|74.09|72.09|0
1635180900000|2021-10-25 16:55:00|74.44|72.44|74.58|72.58|74.68|72.68|74.18|72.18|0
1635181200000|2021-10-25 17:00:00|74.48|72.48|74.18|72.18|74.48|72.48|73.98|71.98|0
1635181500000|2021-10-25 17:05:00|74.28|72.28|73.49|71.49|74.28|72.28|73.39|71.39|0
1635181800000|2021-10-25 17:10:00|73.39|71.39|72.8|70.8|73.59|71.59|72.51|70.51|0
1635182100000|2021-10-25 17:15:00|72.9|70.9|73.28|71.28|73.48|71.48|72.8|70.8|0
1635182400000|2021-10-25 17:20:00|73.38|71.38|74.74|72.74|74.93|72.93|73.38|71.38|0
1635182700000|2021-10-25 17:25:00|74.64|72.64|74.24|72.24|74.74|72.74|74.24|72.24|0
1635183000000|2021-10-25 17:30:00|74.14|72.14|74.53|72.53|74.63|72.63|74.04|72.04|0
1635183300000|2021-10-25 17:35:00|74.63|72.63|75.12|73.12|75.12|73.12|74.53|72.53|0
1635183600000|2021-10-25 17:40:00|75.22|73.22|75.22|73.22|75.72|73.72|75.12|73.12|0
1635183900000|2021-10-25 17:45:00|75.32|73.32|75.51|73.51|75.61|73.61|75.12|73.12|0
1635184200000|2021-10-25 17:50:00|75.61|73.61|75.11|73.11|75.71|73.71|75.11|73.11|0
1635184500000|2021-10-25 17:55:00|75.01|73.01|75.21|73.21|75.21|73.21|74.81|72.81|0
1635184800000|2021-10-25 18:00:00|75.41|73.41|75.6|73.6|75.9|73.9|75.01|73.01|0
1635185100000|2021-10-25 18:05:00|75.5|73.5|75.2|73.2|75.8|73.8|75.01|73.01|0
1635185400000|2021-10-25 18:10:00|75.3|73.3|75.6|73.6|75.6|73.6|75.2|73.2|0
1635185700000|2021-10-25 18:15:00|75.5|73.5|74.72|72.72|76.55|74.55|74.72|72.72|0
1635186000000|2021-10-25 18:20:00|74.82|72.82|74.22|72.22|74.91|72.91|74.02|72.02|0
1635186300000|2021-10-25 18:25:00|74.32|72.32|73.53|71.53|74.32|72.32|73.53|71.53|0
1635186600000|2021-10-25 18:30:00|73.63|71.63|73.33|71.33|73.72|71.72|73.14|71.14|0
1635186900000|2021-10-25 18:35:00|73.23|71.23|74.21|72.21|74.31|72.31|73.14|71.14|0
1635187200000|2021-10-25 18:40:00|74.31|72.31|74.6|72.6|74.8|72.8|73.82|71.82|0
1635187500000|2021-10-25 18:45:00|74.7|72.7|74.5|72.5|75.1|73.1|74.5|72.5|0
1635187800000|2021-10-25 18:50:00|74.6|72.6|74.3|72.3|74.8|72.8|74.1|72.1|0
1635188100000|2021-10-25 18:55:00|74.4|72.4|74.59|72.59|74.79|72.79|74.1|72.1|0
1635188400000|2021-10-25 19:00:00|74.49|72.49|74.59|72.59|74.89|72.89|74.39|72.39|0
1635188700000|2021-10-25 19:05:00|74.49|72.49|74.88|72.88|74.98|72.98|74.29|72.29|0
1635189000000|2021-10-25 19:10:00|74.78|72.78|75.18|73.18|75.28|73.28|74.78|72.78|0
1635189300000|2021-10-25 19:15:00|75.28|73.28|75.37|73.37|75.58|73.58|74.88|72.88|0
1635189600000|2021-10-25 19:20:00|75.27|73.27|76.17|74.17|76.17|74.17|75.03|73.03|0
1635189900000|2021-10-25 19:25:00|76.07|74.07|74.87|72.87|76.07|74.07|74.87|72.87|0
1635190200000|2021-10-25 19:30:00|74.97|72.97|75.46|73.46|75.77|73.77|74.87|72.87|0
1635190500000|2021-10-25 19:35:00|75.36|73.36|75.06|73.06|75.76|73.76|75.06|73.06|0
1635190800000|2021-10-25 19:40:00|75.16|73.16|75.16|73.16|75.51|73.51|74.81|72.81|0
1635191100000|2021-10-25 19:45:00|75.26|73.26|75.65|73.65|75.96|73.96|75.16|73.16|0
1635191400000|2021-10-25 19:50:00|75.45|73.45|76.05|74.05|76.25|74.25|75.25|73.25|0
1635191700000|2021-10-25 19:55:00|75.95|73.95|74.85|72.85|76.86|74.86|74.85|72.85|0
1635192000000|2021-10-25 20:00:00|74.75|72.75|75.84|73.84|75.94|73.94|74.36|72.36|0
1635192300000|2021-10-25 20:05:00|75.94|73.94|74.75|72.75|77.36|75.36|74.25|72.25|0
1635192600000|2021-10-25 20:10:00|74.84|72.84|74.54|72.54|75.24|73.24|74.45|72.45|0
1635192900000|2021-10-25 20:15:00|74.94|72.44|73.76|71.36|74.94|72.44|73.56|71.16|0
1635193200000|2021-10-25 20:20:00|73.85|71.45|73.27|70.87|74.05|71.65|73.17|70.77|0
1635193500000|2021-10-25 20:25:00|73.26|70.86|73.16|70.76|73.36|70.96|73.16|70.76|0
1635193800000|2021-10-25 20:30:00|73.07|70.67|72.68|70.28|73.07|70.67|72.58|70.18|0
1635194100000|2021-10-25 20:35:00|72.58|70.18|72.29|69.89|72.58|70.18|72.29|69.89|0
1635194400000|2021-10-25 20:40:00|72.38|69.98|72.57|70.17|72.57|70.17|72.38|69.98|0
1635194700000|2021-10-25 20:45:00|72.67|70.27|72.96|70.56|73.06|70.66|72.67|70.27|0
1635195000000|2021-10-25 20:50:00|73.05|70.65|72.66|70.26|73.05|70.65|72.57|70.17|0
1635195300000|2021-10-25 20:55:00|72.57|70.17|72.61|70.21|72.66|70.26|72.42|70.02|0
1635195600000|2021-10-25 21:00:00|72.6|70.2|72.55|70.15|72.61|70.21|72.51|70.11|0
1635195900000|2021-10-25 21:05:00|72.58|70.18|72.56|70.16|72.61|70.21|72.54|70.14|0
1635196200000|2021-10-25 21:10:00|72.61|70.21|72.59|70.19|72.62|70.22|72.59|70.19|0
1635196500000|2021-10-25 21:15:00|72.57|70.17|72.77|70.37|72.91|70.51|72.57|70.17|0
1635196800000|2021-10-25 21:20:00|72.78|70.38|72.64|70.24|72.78|70.38|72.61|70.21|0
1635197100000|2021-10-25 21:25:00|72.65|70.25|72.66|70.26|72.72|70.32|72.64|70.24|0
1635197400000|2021-10-25 21:30:00|72.67|70.27|72.58|70.18|72.67|70.27|72.58|70.18|0
1635197700000|2021-10-25 21:35:00|72.53|70.13|72.51|70.11|72.55|70.15|72.51|70.11|0
1635198000000|2021-10-25 21:40:00|72.53|70.13|72.75|70.35|72.92|70.52|72.53|70.13|0
1635198300000|2021-10-25 21:45:00|72.78|70.38|72.69|70.29|72.78|70.38|72.68|70.28|0
1635198600000|2021-10-25 21:50:00|72.74|70.34|72.87|70.47|72.87|70.47|72.74|70.34|0
1635198900000|2021-10-25 21:55:00|72.88|70.48|72.67|70.27|72.88|70.48|72.67|70.27|0
1635199200000|2021-10-25 22:00:00|72.57|70.17|73.01|70.61|73.3|70.9|72.38|69.98|0
1635199500000|2021-10-25 22:05:00|73.1|70.7|73.39|70.99|73.39|70.99|73|70.6|0
1635199800000|2021-10-25 22:10:00|73.49|71.09|73.29|70.89|73.49|71.09|73.29|70.89|0
1635200100000|2021-10-25 22:15:00|73.25|70.85|73.19|70.79|73.25|70.85|73.09|70.69|0
1635200400000|2021-10-25 22:20:00|73.09|70.69|72.99|70.59|73.19|70.79|72.9|70.5|0
1635200700000|2021-10-25 22:25:00|72.9|70.5|72.89|70.49|72.9|70.5|72.7|70.3|0
1635201000000|2021-10-25 22:30:00|72.94|70.54|73.47|71.07|73.47|71.07|72.94|70.54|0
1635201300000|2021-10-25 22:35:00|73.57|71.17|73.67|71.27|73.77|71.37|73.47|71.07|0
1635201600000|2021-10-25 22:40:00|73.57|71.17|73.47|71.07|73.76|71.36|73.47|71.07|0
1635201900000|2021-10-25 22:45:00|73.57|71.17|73.46|71.06|73.66|71.26|73.37|70.97|0
1635202200000|2021-10-25 22:50:00|73.37|70.97|73.56|71.16|73.66|71.26|73.27|70.87|0
1635202500000|2021-10-25 22:55:00|73.66|71.26|73.75|71.35|73.95|71.55|73.56|71.16|0
1635202800000|2021-10-25 23:00:00|73.7|71.3|73.55|71.15|73.9|71.5|73.55|71.15|0
1635203100000|2021-10-25 23:05:00|73.46|71.06|73.45|71.05|73.55|71.15|73.26|70.86|0
1635203400000|2021-10-25 23:10:00|73.35|70.95|73.45|71.05|73.5|71.1|73.26|70.86|0
1635203700000|2021-10-25 23:15:00|73.35|70.95|73.54|71.14|73.64|71.24|73.35|70.95|0
1635204000000|2021-10-25 23:20:00|73.64|71.24|73.54|71.14|73.64|71.24|73.44|71.04|0
1635204300000|2021-10-25 23:25:00|73.44|71.04|73.54|71.14|73.54|71.14|73.34|70.94|0
1635204600000|2021-10-25 23:30:00|73.44|71.04|73.05|70.65|73.54|71.14|72.95|70.55|0
1635204900000|2021-10-25 23:35:00|73.14|70.74|72.85|70.45|73.14|70.74|72.85|70.45|0
1635205200000|2021-10-25 23:40:00|72.75|70.35|72.84|70.44|72.94|70.54|72.65|70.25|0
1635205500000|2021-10-25 23:45:00|72.75|70.35|72.45|70.05|72.75|70.35|72.26|69.86|0
1635205800000|2021-10-25 23:50:00|72.41|70.01|71.97|69.57|72.45|70.05|71.78|69.38|0
1635206100000|2021-10-25 23:55:00|71.92|69.52|71.97|69.57|72.06|69.66|71.87|69.47|0
1635206400000|2021-10-26 00:00:00|71.96|69.56|72.44|70.04|72.44|70.04|71.2|68.8|0
1635206700000|2021-10-26 00:05:00|72.35|69.95|71.15|68.75|72.44|70.04|71.1|68.7|0
1635207000000|2021-10-26 00:10:00|71.1|68.7|71.19|68.79|71.38|68.98|70.81|68.41|0
1635207300000|2021-10-26 00:15:00|71.28|68.88|71.18|68.78|71.28|68.88|70.71|68.31|0
1635207600000|2021-10-26 00:20:00|70.99|68.59|71.28|68.88|71.37|68.97|70.99|68.59|0
1635207900000|2021-10-26 00:25:00|71.18|68.78|70.99|68.59|71.47|69.07|70.94|68.54|0
1635208200000|2021-10-26 00:30:00|70.89|68.49|71.27|68.87|71.56|69.16|70.8|68.4|0
1635208500000|2021-10-26 00:35:00|71.37|68.97|71.46|69.06|71.46|69.06|70.98|68.58|0
1635208800000|2021-10-26 00:40:00|71.36|68.96|70.88|68.48|71.84|69.44|70.79|68.39|0
1635209100000|2021-10-26 00:45:00|70.93|68.53|70.36|67.96|70.98|68.58|70.12|67.72|0
1635209400000|2021-10-26 00:50:00|70.31|67.91|70.59|68.19|70.59|68.19|70.31|67.91|0
1635209700000|2021-10-26 00:55:00|70.5|68.1|70.4|68|70.55|68.15|70.12|67.72|0
1635210000000|2021-10-26 01:00:00|70.3|67.9|69.83|67.43|70.4|68|69.73|67.33|0
1635210300000|2021-10-26 01:05:00|69.73|67.33|69.64|67.24|69.83|67.43|69.45|67.05|0
1635210600000|2021-10-26 01:10:00|69.73|67.33|69.54|67.14|69.82|67.42|69.54|67.14|0
1635210900000|2021-10-26 01:15:00|69.45|67.05|69.54|67.14|69.82|67.42|69.35|66.95|0
1635211200000|2021-10-26 01:20:00|69.63|67.23|69.44|67.04|69.63|67.23|68.79|66.39|0
1635211500000|2021-10-26 01:25:00|69.53|67.13|69.62|67.22|69.72|67.32|69.49|67.09|0
1635211800000|2021-10-26 01:30:00|69.72|67.32|70.38|67.98|70.38|67.98|69.72|67.32|0
1635212100000|2021-10-26 01:35:00|70.47|68.07|69.99|67.59|70.47|68.07|69.71|67.31|0
1635212400000|2021-10-26 01:40:00|69.9|67.5|70.56|68.16|70.56|68.16|69.85|67.45|0
1635212700000|2021-10-26 01:45:00|70.65|68.25|70.46|68.06|70.75|68.35|70.37|67.97|0
1635213000000|2021-10-26 01:50:00|70.61|68.21|70.36|67.96|70.75|68.35|70.27|67.87|0
1635213300000|2021-10-26 01:55:00|70.27|67.87|70.64|68.24|70.64|68.24|70.17|67.77|0
1635213600000|2021-10-26 02:00:00|70.83|68.43|70.79|68.39|71.12|68.72|70.64|68.24|0
1635213900000|2021-10-26 02:05:00|70.74|68.34|71.02|68.62|71.12|68.72|70.74|68.34|0
1635214200000|2021-10-26 02:10:00|71.11|68.71|70.73|68.33|71.11|68.71|70.73|68.33|0
1635214500000|2021-10-26 02:15:00|70.63|68.23|70.63|68.23|70.78|68.38|70.63|68.23|0
1635214800000|2021-10-26 02:20:00|70.73|68.33|70.63|68.23|70.92|68.52|70.54|68.14|0
1635215100000|2021-10-26 02:25:00|70.58|68.18|70.82|68.42|70.91|68.51|70.53|68.13|0
1635215400000|2021-10-26 02:30:00|70.91|68.51|70.62|68.22|70.91|68.51|70.53|68.13|0
1635215700000|2021-10-26 02:35:00|70.72|68.32|70.62|68.22|70.81|68.41|70.57|68.17|0
1635216000000|2021-10-26 02:40:00|70.71|68.31|70.76|68.36|70.81|68.41|70.62|68.22|0
1635216300000|2021-10-26 02:45:00|70.71|68.31|70.52|68.12|70.76|68.36|70.52|68.12|0
1635216600000|2021-10-26 02:50:00|70.42|68.02|69.95|67.55|70.42|68.02|69.95|67.55|0
1635216900000|2021-10-26 02:55:00|70.04|67.64|69.85|67.45|70.04|67.64|69.76|67.36|0
1635217200000|2021-10-26 03:00:00|69.75|67.35|70.03|67.63|70.13|67.73|69.75|67.35|0
1635217500000|2021-10-26 03:05:00|69.94|67.54|70.22|67.82|70.22|67.82|69.94|67.54|0
1635217800000|2021-10-26 03:10:00|70.31|67.91|70.5|68.1|70.5|68.1|70.22|67.82|0
1635218100000|2021-10-26 03:15:00|70.41|68.01|70.69|68.29|70.69|68.29|70.41|68.01|0
1635218400000|2021-10-26 03:20:00|70.59|68.19|70.78|68.38|70.88|68.48|70.59|68.19|0
1635218700000|2021-10-26 03:25:00|70.68|68.28|70.68|68.28|70.78|68.38|70.68|68.28|0
1635219000000|2021-10-26 03:30:00|70.78|68.38|70.77|68.37|70.87|68.47|70.68|68.28|0
1635219300000|2021-10-26 03:35:00|70.82|68.42|70.96|68.56|70.96|68.56|70.77|68.37|0
1635219600000|2021-10-26 03:40:00|71.06|68.66|70.96|68.56|71.06|68.66|70.86|68.46|0
1635219900000|2021-10-26 03:45:00|71.05|68.65|71.15|68.75|71.34|68.94|71.05|68.65|0
1635220200000|2021-10-26 03:50:00|71.1|68.7|71.05|68.65|71.15|68.75|70.95|68.55|0
1635220500000|2021-10-26 03:55:00|71|68.6|70.85|68.45|71.05|68.65|70.85|68.45|0
1635220800000|2021-10-26 04:00:00|70.95|68.55|70.66|68.26|70.95|68.55|70.66|68.26|0
1635221100000|2021-10-26 04:05:00|70.75|68.35|70.66|68.26|70.75|68.35|70.56|68.16|0
1635221400000|2021-10-26 04:10:00|70.65|68.25|70.65|68.25|70.75|68.35|70.65|68.25|0
1635221700000|2021-10-26 04:15:00|70.75|68.35|70.65|68.25|70.75|68.35|70.56|68.16|0
1635222000000|2021-10-26 04:20:00|70.55|68.15|70.65|68.25|70.65|68.25|70.46|68.06|0
1635222300000|2021-10-26 04:25:00|70.74|68.34|70.55|68.15|70.74|68.34|70.55|68.15|0
1635222600000|2021-10-26 04:30:00|70.45|68.05|70.55|68.15|70.55|68.15|70.26|67.86|0
1635222900000|2021-10-26 04:35:00|70.64|68.24|70.45|68.05|70.64|68.24|70.35|67.95|0
1635223200000|2021-10-26 04:40:00|70.35|67.95|70.25|67.85|70.4|68|70.07|67.67|0
1635223500000|2021-10-26 04:45:00|70.16|67.76|70.44|68.04|70.54|68.14|70.16|67.76|0
1635223800000|2021-10-26 04:50:00|70.35|67.95|70.63|68.23|70.63|68.23|70.34|67.94|0
1635224100000|2021-10-26 04:55:00|70.53|68.13|70.53|68.13|70.63|68.23|70.44|68.04|0
1635224400000|2021-10-26 05:00:00|70.43|68.03|70.62|68.22|70.62|68.22|70.34|67.94|0
1635224700000|2021-10-26 05:05:00|70.53|68.13|70.81|68.41|70.91|68.51|70.53|68.13|0
1635225000000|2021-10-26 05:10:00|70.71|68.31|70.81|68.41|70.9|68.5|70.62|68.22|0
1635225300000|2021-10-26 05:15:00|70.8|68.4|70.9|68.5|71|68.6|70.71|68.31|0
1635225600000|2021-10-26 05:20:00|70.8|68.4|70.61|68.21|70.9|68.5|70.61|68.21|0
1635225900000|2021-10-26 05:25:00|70.7|68.3|70.51|68.11|70.8|68.4|70.51|68.11|0
1635226200000|2021-10-26 05:30:00|70.61|68.21|70.98|68.58|70.98|68.58|70.51|68.11|0
1635226500000|2021-10-26 05:35:00|71.08|68.68|71.17|68.77|71.27|68.87|70.98|68.58|0
1635226800000|2021-10-26 05:40:00|71.27|68.87|71.07|68.67|71.41|69.01|70.98|68.58|0
1635227100000|2021-10-26 05:45:00|71.17|68.77|71.36|68.96|71.36|68.96|70.97|68.57|0
1635227400000|2021-10-26 05:50:00|71.26|68.86|71.45|69.05|71.45|69.05|71.07|68.67|0
1635227700000|2021-10-26 05:55:00|71.54|69.14|71.83|69.43|72.02|69.62|71.54|69.14|0
1635228000000|2021-10-26 06:00:00|71.73|69.33|71.44|69.04|71.98|69.58|71.35|68.95|0
1635228300000|2021-10-26 06:05:00|71.54|69.14|71.25|68.85|71.73|69.33|71.06|68.66|0
1635228600000|2021-10-26 06:10:00|71.3|68.9|71.24|68.84|71.44|69.04|71.05|68.65|0
1635228900000|2021-10-26 06:15:00|71.15|68.75|70.67|68.27|71.15|68.75|70.48|68.08|0
1635229200000|2021-10-26 06:20:00|70.57|68.17|70.47|68.07|70.86|68.46|70.38|67.98|0
1635229500000|2021-10-26 06:25:00|70.57|68.17|70.28|67.88|70.76|68.36|70.19|67.79|0
1635229800000|2021-10-26 06:30:00|70.38|67.98|69.9|67.5|70.38|67.98|69.71|67.31|0
1635230100000|2021-10-26 06:35:00|69.99|67.59|70.18|67.78|70.28|67.88|69.9|67.5|0
1635230400000|2021-10-26 06:40:00|70.28|67.88|69.8|67.4|70.37|67.97|69.8|67.4|0
1635230700000|2021-10-26 06:45:00|69.89|67.49|69.61|67.21|69.89|67.49|69.23|66.83|0
1635231000000|2021-10-26 06:50:00|69.7|67.3|69.6|67.2|69.7|67.3|69.51|67.11|0
1635231300000|2021-10-26 06:55:00|69.7|67.3|70.07|67.67|70.17|67.77|69.7|67.3|0
1635231600000|2021-10-26 07:00:00|69.51|67.11|69.5|67.1|70.26|67.86|68.94|66.54|0
1635231900000|2021-10-26 07:05:00|69.4|67.4|70.15|68.15|70.63|68.63|69.3|67.3|0
1635232200000|2021-10-26 07:10:00|70.25|68.25|70.24|68.24|70.82|68.82|70.24|68.24|0
1635232500000|2021-10-26 07:15:00|70.34|68.34|70.62|68.62|70.62|68.62|69.86|67.86|0
1635232800000|2021-10-26 07:20:00|70.52|68.52|70.14|68.14|70.72|68.72|70.05|68.05|0
1635233100000|2021-10-26 07:25:00|70.19|68.19|70.23|68.23|70.33|68.33|70.04|68.04|0
1635233400000|2021-10-26 07:30:00|70.14|68.14|70.14|68.14|70.52|68.52|70.04|68.04|0
1635233700000|2021-10-26 07:35:00|70.23|68.23|69.66|67.66|70.32|68.32|69.66|67.66|0
1635234000000|2021-10-26 07:40:00|69.75|67.75|69.47|67.47|69.85|67.85|69|67|0
1635234300000|2021-10-26 07:45:00|69.42|67.42|68.76|66.76|69.42|67.42|68.71|66.71|0
1635234600000|2021-10-26 07:50:00|68.71|66.71|68.62|66.62|68.99|66.99|68.15|66.15|0
1635234900000|2021-10-26 07:55:00|68.52|66.52|67.96|65.96|68.8|66.8|67.87|65.87|0
1635235200000|2021-10-26 08:00:00|68.05|66.05|67.77|65.77|68.15|66.15|67.68|65.68|0
1635235500000|2021-10-26 08:05:00|67.73|65.73|68.63|66.63|70.41|68.41|67.68|65.68|0
1635235800000|2021-10-26 08:10:00|68.54|66.54|68.72|66.72|68.91|66.91|68.54|66.54|0
1635236100000|2021-10-26 08:15:00|68.63|66.63|68.54|66.54|68.72|66.72|68.44|66.44|0
1635236400000|2021-10-26 08:20:00|68.44|66.44|68.16|66.16|68.54|66.54|67.43|65.43|0
1635236700000|2021-10-26 08:25:00|68.26|66.26|69.27|67.27|69.27|67.27|68.26|66.26|0
1635237000000|2021-10-26 08:30:00|69.36|67.36|69.27|67.27|69.46|67.46|68.99|66.99|0
1635237300000|2021-10-26 08:35:00|69.36|67.36|69.36|67.36|69.92|67.92|69.36|67.36|0
1635237600000|2021-10-26 08:40:00|69.26|67.26|69.08|67.08|69.54|67.54|69.08|67.08|0
1635237900000|2021-10-26 08:45:00|68.98|66.98|68.89|66.89|69.17|67.17|68.7|66.7|0
1635238200000|2021-10-26 08:50:00|68.79|66.79|68.98|66.98|69.07|67.07|68.61|66.61|0
1635238500000|2021-10-26 08:55:00|68.93|66.93|68.88|66.88|68.98|66.98|68.6|66.6|0
1635238800000|2021-10-26 09:00:00|68.79|66.79|69.25|67.25|69.44|67.44|68.79|66.79|0
1635239100000|2021-10-26 09:05:00|69.2|67.2|69.25|67.25|69.34|67.34|69.06|67.06|0
1635239400000|2021-10-26 09:10:00|69.15|67.15|68.86|66.86|69.15|67.15|65.38|63.38|0
1635239700000|2021-10-26 09:15:00|68.91|66.91|69.05|67.05|69.23|67.23|68.86|66.86|0
1635240000000|2021-10-26 09:20:00|69|67|68.76|66.76|69.04|67.04|68.76|66.76|0
1635240300000|2021-10-26 09:25:00|68.67|66.67|68.95|66.95|68.95|66.95|68.58|66.58|0
1635240600000|2021-10-26 09:30:00|68.85|66.85|68.76|66.76|69.04|67.04|68.76|66.76|0
1635240900000|2021-10-26 09:35:00|68.81|66.81|68.94|66.94|69.03|67.03|68.66|66.66|0
1635241200000|2021-10-26 09:40:00|69.03|67.03|69.22|67.22|69.59|67.59|68.94|66.94|0
1635241500000|2021-10-26 09:45:00|69.12|67.12|69.12|67.12|69.31|67.31|68.94|66.94|0
1635241800000|2021-10-26 09:50:00|69.21|67.21|68.65|66.65|69.21|67.21|68.65|66.65|0
1635242100000|2021-10-26 09:55:00|68.56|66.56|68.65|66.65|68.93|66.93|68.56|66.56|0
1635242400000|2021-10-26 10:00:00|68.74|66.74|68.65|66.65|68.74|66.74|68.46|66.46|0
1635242700000|2021-10-26 10:05:00|68.55|66.55|68.64|66.64|68.65|66.65|68.55|66.55|0
1635243000000|2021-10-26 10:10:00|68.55|66.55|68.55|66.55|68.73|66.73|68.46|66.46|0
1635243300000|2021-10-26 10:15:00|68.45|66.45|68.54|66.54|68.64|66.64|68.45|66.45|0
1635243600000|2021-10-26 10:20:00|68.64|66.64|69.1|67.1|69.1|67.1|68.64|66.64|0
1635243900000|2021-10-26 10:25:00|69|67|69.28|67.28|69.28|67.28|69|67|0
1635244200000|2021-10-26 10:30:00|69.37|67.37|69.46|67.46|69.56|67.56|69.28|67.28|0
1635244500000|2021-10-26 10:35:00|69.37|67.37|69.18|67.18|69.37|67.37|69.09|67.09|0
1635244800000|2021-10-26 10:40:00|69.27|67.27|69.27|67.27|69.37|67.37|69.18|67.18|0
1635245100000|2021-10-26 10:45:00|69.32|67.32|69.08|67.08|69.46|67.46|69.08|67.08|0
1635245400000|2021-10-26 10:50:00|69.13|67.13|68.99|66.99|69.27|67.27|68.8|66.8|0
1635245700000|2021-10-26 10:55:00|68.98|66.98|68.61|66.61|68.98|66.98|68.61|66.61|0
1635246000000|2021-10-26 11:00:00|68.7|66.7|68.61|66.61|68.8|66.8|68.61|66.61|0
1635246300000|2021-10-26 11:05:00|68.51|66.51|68.33|66.33|68.61|66.61|68.33|66.33|0
1635246600000|2021-10-26 11:10:00|68.23|66.23|68.32|66.32|68.32|66.32|68.05|66.05|0
1635246900000|2021-10-26 11:15:00|68.42|66.42|68.41|66.41|68.51|66.51|68.14|66.14|0
1635247200000|2021-10-26 11:20:00|68.5|66.5|68.41|66.41|68.5|66.5|68.32|66.32|0
1635247500000|2021-10-26 11:25:00|68.32|66.32|68.22|66.22|68.41|66.41|68.13|66.13|0
1635247800000|2021-10-26 11:30:00|68.31|66.31|68.4|66.4|68.4|66.4|68.13|66.13|0
1635248100000|2021-10-26 11:35:00|68.31|66.31|68.58|66.58|68.77|66.77|68.31|66.31|0
1635248400000|2021-10-26 11:40:00|68.68|66.68|68.77|66.77|68.77|66.77|68.67|66.67|0
1635248700000|2021-10-26 11:45:00|68.67|66.67|69.14|67.14|69.23|67.23|68.58|66.58|0
1635249000000|2021-10-26 11:50:00|69.04|67.04|69.04|67.04|69.23|67.23|68.85|66.85|0
1635249300000|2021-10-26 11:55:00|69.13|67.13|69.04|67.04|69.13|67.13|68.85|66.85|0
1635249600000|2021-10-26 12:00:00|68.94|66.94|69.22|67.22|69.22|67.22|68.85|66.85|0
1635249900000|2021-10-26 12:05:00|69.13|67.13|68.84|66.84|69.22|67.22|68.84|66.84|0
1635250200000|2021-10-26 12:10:00|68.75|66.75|68.47|66.47|68.75|66.75|68.47|66.47|0
1635250500000|2021-10-26 12:15:00|68.38|66.38|68.47|66.47|68.47|66.47|68.28|66.28|0
1635250800000|2021-10-26 12:20:00|68.56|66.56|69.02|67.02|69.12|67.12|68.56|66.56|0
1635251100000|2021-10-26 12:25:00|69.11|67.11|68.92|66.92|69.58|67.58|68.92|66.92|0
1635251400000|2021-10-26 12:30:00|68.83|66.83|68.83|66.83|68.92|66.92|68.64|66.64|0
1635251700000|2021-10-26 12:35:00|68.73|66.73|69.1|67.1|69.1|67.1|68.73|66.73|0
1635252000000|2021-10-26 12:40:00|69.2|67.2|69.01|67.01|69.2|67.2|68.82|66.82|0
1635252300000|2021-10-26 12:45:00|69.1|67.1|69|67|69.1|67.1|68.91|66.91|0
1635252600000|2021-10-26 12:50:00|69.1|67.1|69.09|67.09|69.19|67.19|69|67|0
1635252900000|2021-10-26 12:55:00|69.19|67.19|68.72|66.72|69.19|67.19|68.72|66.72|0
1635253200000|2021-10-26 13:00:00|68.63|66.63|68.62|66.62|69|67|68.53|66.53|0
1635253500000|2021-10-26 13:05:00|68.53|66.53|69.18|67.18|69.18|67.18|68.53|66.53|0
1635253800000|2021-10-26 13:10:00|69.08|67.08|69.27|67.27|69.36|67.36|68.99|66.99|0
1635254100000|2021-10-26 13:15:00|69.36|67.36|69.26|67.26|69.45|67.45|69.17|67.17|0
1635254400000|2021-10-26 13:20:00|69.22|67.22|68.98|66.98|69.36|67.36|68.8|66.8|0
1635254700000|2021-10-26 13:25:00|68.89|66.89|68.61|66.61|69.07|67.07|68.51|66.51|0
1635255000000|2021-10-26 13:30:00|68.33|66.33|68.05|66.05|70.01|68.01|67.68|65.68|0
1635255300000|2021-10-26 13:35:00|68.23|66.23|67.49|65.49|69.45|67.45|67.04|65.04|0
1635255600000|2021-10-26 13:40:00|67.67|65.67|67.3|65.3|68.13|66.13|66.76|64.76|0
1635255900000|2021-10-26 13:45:00|67.4|65.4|67.94|65.94|68.31|66.31|66.85|64.85|0
1635256200000|2021-10-26 13:50:00|67.85|65.85|68.03|66.03|68.4|66.4|67.39|65.39|0
1635256500000|2021-10-26 13:55:00|67.94|65.94|68.17|66.17|68.3|66.3|67.11|65.11|0
1635256800000|2021-10-26 14:00:00|68.03|66.03|67.38|65.38|68.86|66.86|67.11|65.11|0
1635257100000|2021-10-26 14:05:00|67.47|65.47|67.47|65.47|67.84|65.84|67.02|65.02|0
1635257400000|2021-10-26 14:10:00|67.56|65.56|68.49|66.49|68.49|66.49|66.11|64.11|0
1635257700000|2021-10-26 14:15:00|68.58|66.58|67.97|65.97|68.58|66.58|67.23|65.23|0
1635258000000|2021-10-26 14:20:00|67.88|65.88|67.78|65.78|68.06|66.06|67.25|65.25|0
1635258300000|2021-10-26 14:25:00|67.87|65.87|68.14|66.14|68.5|66.5|67.78|65.78|0
1635258600000|2021-10-26 14:30:00|68.23|66.23|68.14|66.14|68.77|66.77|67.87|65.87|0
1635258900000|2021-10-26 14:35:00|68.23|66.23|68.04|66.04|68.58|66.58|67.68|65.68|0
1635259200000|2021-10-26 14:40:00|67.95|65.95|69.3|67.3|69.49|67.49|67.86|65.86|0
1635259500000|2021-10-26 14:45:00|69.21|67.21|67.1|65.1|69.67|67.67|66.74|64.74|0
1635259800000|2021-10-26 14:50:00|67.19|65.19|66.47|64.47|67.19|65.19|66.21|64.21|0
1635260100000|2021-10-26 14:55:00|66.38|64.38|67.27|65.27|67.27|65.27|66.29|64.29|0
1635260400000|2021-10-26 15:00:00|67|65|67.72|65.72|67.72|65.72|66.56|64.56|0
1635260700000|2021-10-26 15:05:00|67.63|65.63|67.54|65.54|67.99|65.99|67.09|65.09|0
1635261000000|2021-10-26 15:10:00|67.36|65.36|67.44|65.44|67.53|65.53|67.09|65.09|0
1635261300000|2021-10-26 15:15:00|67.35|65.35|66.9|64.9|67.44|65.44|66.63|64.63|0
1635261600000|2021-10-26 15:20:00|66.81|64.81|66.81|64.81|66.9|64.9|66.54|64.54|0
1635261900000|2021-10-26 15:25:00|66.72|64.72|66.63|64.63|67.17|65.17|66.36|64.36|0
1635262200000|2021-10-26 15:30:00|66.45|64.45|69.71|67.71|69.99|67.99|66.36|64.36|0
1635262500000|2021-10-26 15:35:00|69.8|67.8|67.97|65.97|70.36|68.36|67.79|65.79|0
1635262800000|2021-10-26 15:40:00|68.06|66.06|67.97|65.97|68.24|66.24|67.61|65.61|0
1635263100000|2021-10-26 15:45:00|67.88|65.88|68.87|66.87|69.24|67.24|67.88|65.88|0
1635263400000|2021-10-26 15:50:00|69.06|67.06|69.05|67.05|69.79|67.79|68.96|66.96|0
1635263700000|2021-10-26 15:55:00|68.96|66.96|70.81|68.81|70.81|68.81|68.96|66.96|0
1635264000000|2021-10-26 16:00:00|70.71|68.71|72.59|70.59|72.59|70.59|70.34|68.34|0
1635264300000|2021-10-26 16:05:00|72.5|70.5|73.52|71.52|73.62|71.62|70.52|68.52|0
1635264600000|2021-10-26 16:10:00|73.62|71.62|72.09|70.09|73.81|71.81|72.09|70.09|0
1635264900000|2021-10-26 16:15:00|72|70|71.9|69.9|72.76|70.76|71.62|69.62|0
1635265200000|2021-10-26 16:20:00|71.81|69.81|71.9|69.9|72.94|70.94|71.81|69.81|0
1635265500000|2021-10-26 16:25:00|71.99|69.99|73.22|71.22|73.32|71.32|71.99|69.99|0
1635265800000|2021-10-26 16:30:00|73.13|71.13|72.93|70.93|73.7|71.7|72.55|70.55|0
1635266100000|2021-10-26 16:35:00|72.84|70.84|74.85|72.85|74.94|72.94|72.65|70.65|0
1635266400000|2021-10-26 16:40:00|74.75|72.75|75.23|73.23|75.72|73.72|74.75|72.75|0
1635266700000|2021-10-26 16:45:00|75.33|73.33|76.79|74.79|77.29|75.29|75.33|73.33|0
1635267000000|2021-10-26 16:50:00|76.69|74.69|77.38|75.38|77.38|75.38|75.91|73.91|0
1635267300000|2021-10-26 16:55:00|77.09|75.09|74.93|72.93|77.09|75.09|74.64|72.64|0
1635267600000|2021-10-26 17:00:00|75.03|73.03|74.69|72.69|75.61|73.61|74.64|72.64|0
1635267900000|2021-10-26 17:05:00|74.73|72.73|74.05|72.05|74.93|72.93|73.58|71.58|0
1635268200000|2021-10-26 17:10:00|74.1|72.1|74.53|72.53|75.5|73.5|74.1|72.1|0
1635268500000|2021-10-26 17:15:00|74.44|72.44|74.72|72.72|74.92|72.92|74.05|72.05|0
1635268800000|2021-10-26 17:20:00|74.82|72.82|75.5|73.5|76.28|74.28|74.24|72.24|0
1635269100000|2021-10-26 17:25:00|75.59|73.59|74.72|72.72|76.37|74.37|74.33|72.33|0
1635269400000|2021-10-26 17:30:00|74.91|72.91|73.04|71.04|75.01|73.01|72.89|70.89|0
1635269700000|2021-10-26 17:35:00|72.99|70.99|72.7|70.7|73.08|71.08|72.04|70.04|0
1635270000000|2021-10-26 17:40:00|72.6|70.6|74.08|72.08|74.13|72.13|72.51|70.51|0
1635270300000|2021-10-26 17:45:00|73.84|71.84|73.64|71.64|74.03|72.03|73.26|71.26|0
1635270600000|2021-10-26 17:50:00|73.74|71.74|73.64|71.64|73.84|71.84|73.17|71.17|0
1635270900000|2021-10-26 17:55:00|73.55|71.55|73.35|71.35|74.46|72.46|72.97|70.97|0
1635271200000|2021-10-26 18:00:00|73.26|71.26|72.4|70.4|73.26|71.26|72.12|70.12|0
1635271500000|2021-10-26 18:05:00|72.49|70.49|72.87|70.87|73.25|71.25|72.11|70.11|0
1635271800000|2021-10-26 18:10:00|72.96|70.96|72.3|70.3|73.44|71.44|72.3|70.3|0
1635272100000|2021-10-26 18:15:00|72.2|70.2|71.64|69.64|72.49|70.49|71.54|69.54|0
1635272400000|2021-10-26 18:20:00|71.73|69.73|71.73|69.73|72.2|70.2|71.54|69.54|0
1635272700000|2021-10-26 18:25:00|71.82|69.82|72.67|70.67|72.86|70.86|71.63|69.63|0
1635273000000|2021-10-26 18:30:00|72.48|70.48|71.81|69.81|72.48|70.48|71.25|69.25|0
1635273300000|2021-10-26 18:35:00|71.72|69.72|72.85|70.85|72.85|70.85|71.44|69.44|0
1635273600000|2021-10-26 18:40:00|73.04|71.04|73.61|71.61|73.61|71.61|72.66|70.66|0
1635273900000|2021-10-26 18:45:00|73.51|71.51|72.56|70.56|73.51|71.51|72.56|70.56|0
1635274200000|2021-10-26 18:50:00|72.65|70.65|72.84|70.84|73.22|71.22|72.46|70.46|0
1635274500000|2021-10-26 18:55:00|72.74|70.74|71.61|69.61|72.74|70.74|71.61|69.61|0
1635274800000|2021-10-26 19:00:00|71.51|69.51|70.86|68.86|72.27|70.27|70.86|68.86|0
1635275100000|2021-10-26 19:05:00|70.95|68.95|71.13|69.13|71.42|69.42|70.76|68.76|0
1635275400000|2021-10-26 19:10:00|71.04|69.04|71.6|69.6|72.16|70.16|70.85|68.85|0
1635275700000|2021-10-26 19:15:00|71.5|69.5|71.6|69.6|71.97|69.97|70.85|68.85|0
1635276000000|2021-10-26 19:20:00|71.59|69.59|71.69|69.69|72.16|70.16|71.13|69.13|0
1635276300000|2021-10-26 19:25:00|71.5|69.5|72.72|70.72|72.91|70.91|71.12|69.12|0
1635276600000|2021-10-26 19:30:00|72.81|70.81|71.87|69.87|72.81|70.81|71.68|69.68|0
1635276900000|2021-10-26 19:35:00|71.96|69.96|72.15|70.15|72.43|70.43|71.68|69.68|0
1635277200000|2021-10-26 19:40:00|72.05|70.05|71.16|69.16|72.62|70.62|71.11|69.11|0
1635277500000|2021-10-26 19:45:00|71.11|69.11|71.57|69.57|71.58|69.58|70.27|68.27|0
1635277800000|2021-10-26 19:50:00|71.86|69.86|73.27|71.27|73.94|71.94|71.86|69.86|0
1635278100000|2021-10-26 19:55:00|73.18|71.18|75.68|73.68|75.68|73.68|72.99|70.99|0
1635278400000|2021-10-26 20:00:00|75.88|73.88|75.39|73.39|76.27|74.27|75|73|0
1635278700000|2021-10-26 20:05:00|75.29|73.29|74.8|72.8|75.39|73.39|74.61|72.61|0
1635279000000|2021-10-26 20:10:00|74.9|72.9|75.28|73.28|75.58|73.58|74.7|72.7|0
1635279300000|2021-10-26 20:15:00|75.77|73.37|74.9|72.5|75.77|73.37|74.9|72.5|0
1635279600000|2021-10-26 20:20:00|74.99|72.59|75.18|72.78|75.38|72.98|74.9|72.5|0
1635279900000|2021-10-26 20:25:00|75.24|72.84|75.77|73.37|75.77|73.37|75.09|72.69|0
1635280200000|2021-10-26 20:30:00|75.86|73.46|75.96|73.56|76.06|73.66|75.67|73.27|0
1635280500000|2021-10-26 20:35:00|76.05|73.65|76.25|73.85|76.44|74.04|75.96|73.56|0
1635280800000|2021-10-26 20:40:00|76.05|73.65|76.24|73.84|76.24|73.84|76.05|73.65|0
1635281100000|2021-10-26 20:45:00|76.15|73.75|75.56|73.16|76.24|73.84|75.56|73.16|0
1635281400000|2021-10-26 20:50:00|75.46|73.06|76.43|74.03|76.53|74.13|75.46|73.06|0
1635281700000|2021-10-26 20:55:00|76.34|73.94|76.38|73.98|76.43|74.03|75.84|73.44|0
1635282000000|2021-10-26 21:00:00|76.2|73.8|76|73.6|76.36|73.96|75.94|73.54|0
1635282300000|2021-10-26 21:05:00|75.93|73.53|76.52|74.12|76.54|74.14|75.9|73.5|0
1635282600000|2021-10-26 21:10:00|76.16|73.76|76.29|73.89|76.29|73.89|76.01|73.61|0
1635282900000|2021-10-26 21:15:00|76.27|73.87|76.09|73.69|76.3|73.9|76.02|73.62|0
1635283200000|2021-10-26 21:20:00|76.13|73.73|76.08|73.68|76.13|73.73|76.07|73.67|0
1635283500000|2021-10-26 21:25:00|76.07|73.67|76.01|73.61|76.07|73.67|76|73.6|0
1635283800000|2021-10-26 21:30:00|75.95|73.55|75.94|73.54|76.04|73.64|75.89|73.49|0
1635284100000|2021-10-26 21:35:00|75.93|73.53|75.99|73.59|76.06|73.66|75.93|73.53|0
1635284400000|2021-10-26 21:40:00|75.98|73.58|76.17|73.77|76.25|73.85|75.92|73.52|0
1635284700000|2021-10-26 21:45:00|76.16|73.76|76.11|73.71|76.16|73.76|76.11|73.71|0
1635285000000|2021-10-26 21:50:00|76.05|73.65|76.09|73.69|76.15|73.75|76.05|73.65|0
1635285300000|2021-10-26 21:55:00|76.11|73.71|76.16|73.76|76.23|73.83|76.06|73.66|0
1635285600000|2021-10-26 22:00:00|76.15|73.75|75.8|73.4|76.15|73.75|75.31|72.91|0
1635285900000|2021-10-26 22:05:00|75.7|73.3|75.02|72.62|75.8|73.4|74.92|72.52|0
1635286200000|2021-10-26 22:10:00|74.92|72.52|74.63|72.23|75.11|72.71|74.63|72.23|0
1635286500000|2021-10-26 22:15:00|74.58|72.18|74.33|71.93|74.92|72.52|74.33|71.93|0
1635286800000|2021-10-26 22:20:00|74.24|71.84|74.52|72.12|74.62|72.22|73.76|71.36|0
1635287100000|2021-10-26 22:25:00|74.48|72.08|73.94|71.54|74.81|72.41|73.85|71.45|0
1635287400000|2021-10-26 22:30:00|74.04|71.64|73.94|71.54|74.14|71.74|73.65|71.25|0
1635287700000|2021-10-26 22:35:00|73.84|71.44|73.84|71.44|73.99|71.59|73.74|71.34|0
1635288000000|2021-10-26 22:40:00|73.74|71.34|73.45|71.05|73.74|71.34|73.27|70.87|0
1635288300000|2021-10-26 22:45:00|73.36|70.96|73.41|71.01|73.64|71.24|73.17|70.77|0
1635288600000|2021-10-26 22:50:00|73.45|71.05|73.73|71.33|73.83|71.43|73.35|70.95|0
1635288900000|2021-10-26 22:55:00|73.64|71.24|73.73|71.33|73.83|71.43|73.59|71.19|0
1635289200000|2021-10-26 23:00:00|73.83|71.43|73.35|70.95|73.83|71.43|73.25|70.85|0
1635289500000|2021-10-26 23:05:00|73.54|71.14|73.82|71.42|73.92|71.52|73.54|71.14|0
1635289800000|2021-10-26 23:10:00|73.92|71.52|73.82|71.42|73.92|71.52|73.53|71.13|0
1635290100000|2021-10-26 23:15:00|73.87|71.47|73.81|71.41|73.91|71.51|73.72|71.32|0
1635290400000|2021-10-26 23:20:00|73.72|71.32|73.57|71.17|73.91|71.51|73.43|71.03|0
1635290700000|2021-10-26 23:25:00|73.62|71.22|73.62|71.22|73.62|71.22|73.33|70.93|0
1635291000000|2021-10-26 23:30:00|73.52|71.12|72.95|70.55|73.52|71.12|72.66|70.26|0
1635291300000|2021-10-26 23:35:00|72.85|70.45|73.32|70.92|73.32|70.92|72.85|70.45|0
1635291600000|2021-10-26 23:40:00|73.42|71.02|75.05|72.65|75.05|72.65|73.42|71.02|0
1635291900000|2021-10-26 23:45:00|74.95|72.55|73.41|71.01|74.95|72.55|73.41|71.01|0
1635292200000|2021-10-26 23:50:00|73.32|70.92|73.69|71.29|73.7|71.3|73.13|70.73|0
1635292500000|2021-10-26 23:55:00|73.74|71.34|73.93|71.53|73.93|71.53|73.5|71.1|0
1635292800000|2021-10-27 00:00:00|73.88|71.48|73.31|70.91|74.27|71.87|73.12|70.72|0
1635293100000|2021-10-27 00:05:00|73.21|70.81|74.16|71.76|74.16|71.76|73.16|70.76|0
1635293400000|2021-10-27 00:10:00|74.07|71.67|73.92|71.52|74.16|71.76|73.4|71|0
1635293700000|2021-10-27 00:15:00|73.97|71.57|74.25|71.85|74.45|72.05|73.44|71.04|0
1635294000000|2021-10-27 00:20:00|74.4|72|74.25|71.85|74.45|72.05|74.01|71.61|0
1635294300000|2021-10-27 00:25:00|74.35|71.95|74.05|71.65|74.73|72.33|73.96|71.56|0
1635294600000|2021-10-27 00:30:00|74.15|71.75|74.73|72.33|74.82|72.42|73.48|71.08|0
1635294900000|2021-10-27 00:35:00|74.78|72.38|75.21|72.81|75.4|73|74.73|72.33|0
1635295200000|2021-10-27 00:40:00|75.11|72.71|75.25|72.85|75.5|73.1|74.72|72.32|0
1635295500000|2021-10-27 00:45:00|75.3|72.9|75.1|72.7|75.5|73.1|75.01|72.61|0
1635295800000|2021-10-27 00:50:00|75.2|72.8|75.59|73.19|75.98|73.58|75.1|72.7|0
1635296100000|2021-10-27 00:55:00|75.64|73.24|75.78|73.38|75.78|73.38|75.29|72.89|0
1635296400000|2021-10-27 01:00:00|75.68|73.28|75|72.6|76.07|73.67|75|72.6|0
1635296700000|2021-10-27 01:05:00|74.95|72.55|75.19|72.79|75.38|72.98|74.9|72.5|0
1635297000000|2021-10-27 01:10:00|75.28|72.88|75.28|72.88|75.38|72.98|75.18|72.78|0
1635297300000|2021-10-27 01:15:00|75.18|72.78|75.86|73.46|75.86|73.46|75.18|72.78|0
1635297600000|2021-10-27 01:20:00|75.91|73.51|75.57|73.17|76.06|73.66|75.37|72.97|0
1635297900000|2021-10-27 01:25:00|75.47|73.07|75.56|73.16|75.76|73.36|75.42|73.02|0
1635298200000|2021-10-27 01:30:00|75.52|73.12|75.61|73.21|75.85|73.45|75.46|73.06|0
1635298500000|2021-10-27 01:35:00|75.66|73.26|75.46|73.06|75.75|73.35|75.46|73.06|0
1635298800000|2021-10-27 01:40:00|75.56|73.16|75.8|73.4|75.85|73.45|75.16|72.76|0
1635299100000|2021-10-27 01:45:00|75.85|73.45|76.63|74.23|76.92|74.52|75.85|73.45|0
1635299400000|2021-10-27 01:50:00|76.73|74.33|76.62|74.22|76.82|74.42|76.53|74.13|0
1635299700000|2021-10-27 01:55:00|76.52|74.12|76.72|74.32|76.82|74.42|76.42|74.02|0
1635300000000|2021-10-27 02:00:00|76.62|74.22|75.93|73.53|76.62|74.22|75.83|73.43|0
1635300300000|2021-10-27 02:05:00|75.83|73.43|75.93|73.53|76.03|73.63|75.73|73.33|0
1635300600000|2021-10-27 02:10:00|75.98|73.58|75.53|73.13|76.02|73.62|75.24|72.84|0
1635300900000|2021-10-27 02:15:00|75.63|73.23|75.63|73.23|75.82|73.42|75.48|73.08|0
1635301200000|2021-10-27 02:20:00|75.58|73.18|75.72|73.32|75.87|73.47|75.58|73.18|0
1635301500000|2021-10-27 02:25:00|75.67|73.27|75.77|73.37|76.01|73.61|75.52|73.12|0
1635301800000|2021-10-27 02:30:00|75.91|73.51|76.1|73.7|76.21|73.81|75.81|73.41|0
1635302100000|2021-10-27 02:35:00|76.01|73.61|76|73.6|76.2|73.8|75.91|73.51|0
1635302400000|2021-10-27 02:40:00|76.1|73.7|76.1|73.7|76.1|73.7|75.9|73.5|0
1635302700000|2021-10-27 02:45:00|76|73.6|75.9|73.5|76.2|73.8|75.9|73.5|0
1635303000000|2021-10-27 02:50:00|75.95|73.55|75.99|73.59|76|73.6|75.6|73.2|0
1635303300000|2021-10-27 02:55:00|75.9|73.5|75.6|73.2|75.9|73.5|75.31|72.91|0
1635303600000|2021-10-27 03:00:00|75.5|73.1|75.11|72.71|75.5|73.1|75.01|72.61|0
1635303900000|2021-10-27 03:05:00|74.91|72.51|75.01|72.61|75.11|72.71|74.82|72.42|0
1635304200000|2021-10-27 03:10:00|74.96|72.56|75|72.6|75.3|72.9|74.81|72.41|0
1635304500000|2021-10-27 03:15:00|75.1|72.7|75|72.6|75.2|72.8|74.91|72.51|0
1635304800000|2021-10-27 03:20:00|74.95|72.55|75.1|72.7|75.19|72.79|74.81|72.41|0
1635305100000|2021-10-27 03:25:00|75.05|72.65|75.09|72.69|75.19|72.79|74.9|72.5|0
1635305400000|2021-10-27 03:30:00|75.19|72.79|75.19|72.79|75.38|72.98|75.14|72.74|0
1635305700000|2021-10-27 03:35:00|75.28|72.88|75.67|73.27|75.67|73.27|75.24|72.84|0
1635306000000|2021-10-27 03:40:00|75.62|73.22|75.57|73.17|75.76|73.36|75.47|73.07|0
1635306300000|2021-10-27 03:45:00|75.52|73.12|75.47|73.07|75.57|73.17|75.37|72.97|0
1635306600000|2021-10-27 03:50:00|75.37|72.97|75.27|72.87|75.37|72.97|75.27|72.87|0
1635306900000|2021-10-27 03:55:00|75.22|72.82|75.36|72.96|75.41|73.01|75.17|72.77|0
1635307200000|2021-10-27 04:00:00|75.32|72.92|75.07|72.67|75.36|72.96|75.07|72.67|0
1635307500000|2021-10-27 04:05:00|75.17|72.77|75.26|72.86|75.36|72.96|75.16|72.76|0
1635307800000|2021-10-27 04:10:00|75.21|72.81|75.16|72.76|75.26|72.86|75.16|72.76|0
1635308100000|2021-10-27 04:15:00|75.21|72.81|75.06|72.66|75.21|72.81|74.96|72.56|0
1635308400000|2021-10-27 04:20:00|74.96|72.56|75.05|72.65|75.06|72.66|74.86|72.46|0
1635308700000|2021-10-27 04:25:00|75.15|72.75|74.95|72.55|75.15|72.75|74.95|72.55|0
1635309000000|2021-10-27 04:30:00|75.05|72.65|74.85|72.45|75.05|72.65|74.85|72.45|0
1635309300000|2021-10-27 04:35:00|74.9|72.5|75.04|72.64|75.05|72.65|74.85|72.45|0
1635309600000|2021-10-27 04:40:00|74.95|72.55|74.85|72.45|75.04|72.64|74.75|72.35|0
1635309900000|2021-10-27 04:45:00|74.94|72.54|74.55|72.15|74.94|72.54|74.46|72.06|0
1635310200000|2021-10-27 04:50:00|74.45|72.05|74.41|72.01|74.55|72.15|74.41|72.01|0
1635310500000|2021-10-27 04:55:00|74.36|71.96|74.35|71.95|74.55|72.15|74.35|71.95|0
1635310800000|2021-10-27 05:00:00|74.45|72.05|74.25|71.85|74.45|72.05|73.87|71.47|0
1635311100000|2021-10-27 05:05:00|74.16|71.76|74.54|72.14|74.54|72.14|74.06|71.66|0
1635311400000|2021-10-27 05:10:00|74.64|72.24|74.05|71.65|74.64|72.24|73.96|71.56|0
1635311700000|2021-10-27 05:15:00|73.96|71.56|74.1|71.7|74.24|71.84|73.96|71.56|0
1635312000000|2021-10-27 05:20:00|74.2|71.8|74.24|71.84|74.34|71.94|74.15|71.75|0
1635312300000|2021-10-27 05:25:00|74.14|71.74|73.76|71.36|74.24|71.84|73.76|71.36|0
1635312600000|2021-10-27 05:30:00|73.81|71.41|73.66|71.26|73.95|71.55|73.66|71.26|0
1635312900000|2021-10-27 05:35:00|73.56|71.16|73.75|71.35|73.94|71.54|73.51|71.11|0
1635313200000|2021-10-27 05:40:00|73.84|71.44|73.46|71.06|73.84|71.44|73.46|71.06|0
1635313500000|2021-10-27 05:45:00|73.55|71.15|73.55|71.15|73.65|71.25|73.46|71.06|0
1635313800000|2021-10-27 05:50:00|73.45|71.05|72.78|70.38|73.55|71.15|72.69|70.29|0
1635314100000|2021-10-27 05:55:00|72.83|70.43|72.64|70.24|72.97|70.57|72.59|70.19|0
1635314400000|2021-10-27 06:00:00|72.59|70.19|73.16|70.76|73.35|70.95|72.5|70.1|0
1635314700000|2021-10-27 06:05:00|73.25|70.85|73.54|71.14|73.63|71.23|73.06|70.66|0
1635315000000|2021-10-27 06:10:00|73.63|71.23|73.73|71.33|73.73|71.33|73.49|71.09|0
1635315300000|2021-10-27 06:15:00|73.82|71.42|73.43|71.03|74.01|71.61|73.34|70.94|0
1635315600000|2021-10-27 06:20:00|73.39|70.99|73.05|70.65|73.43|71.03|73.05|70.65|0
1635315900000|2021-10-27 06:25:00|73.14|70.74|73.29|70.89|73.29|70.89|72.95|70.55|0
1635316200000|2021-10-27 06:30:00|73.24|70.84|73.23|70.83|73.43|71.03|73.14|70.74|0
1635316500000|2021-10-27 06:35:00|73.28|70.88|73.13|70.73|73.33|70.93|72.95|70.55|0
1635316800000|2021-10-27 06:40:00|73.23|70.83|73.13|70.73|73.23|70.83|72.94|70.54|0
1635317100000|2021-10-27 06:45:00|73.23|70.83|73.13|70.73|73.23|70.83|72.84|70.44|0
1635317400000|2021-10-27 06:50:00|73.03|70.63|73.17|70.77|73.17|70.77|72.84|70.44|0
1635317700000|2021-10-27 06:55:00|73.22|70.82|73.41|71.01|73.79|71.39|73.12|70.72|0
1635318000000|2021-10-27 07:00:00|73.12|70.72|71.98|69.58|73.41|71.01|71.79|69.39|0
1635318300000|2021-10-27 07:05:00|71.97|69.97|70.47|68.47|71.97|69.97|69.63|67.63|0
1635318600000|2021-10-27 07:10:00|70.66|68.66|70.85|68.85|71.32|69.32|70.66|68.66|0
1635318900000|2021-10-27 07:15:00|70.75|68.75|70.47|68.47|70.94|68.94|70.19|68.19|0
1635319200000|2021-10-27 07:20:00|70.37|68.37|71.12|69.12|71.12|69.12|70.28|68.28|0
1635319500000|2021-10-27 07:25:00|71.03|69.03|71.31|69.31|71.36|69.36|70.84|68.84|0
1635319800000|2021-10-27 07:30:00|71.41|69.41|70.93|68.93|71.41|69.41|70.93|68.93|0
1635320100000|2021-10-27 07:35:00|71.02|69.02|71.49|69.49|71.49|69.49|70.83|68.83|0
1635320400000|2021-10-27 07:40:00|71.4|69.4|71.3|69.3|71.59|69.59|71.21|69.21|0
1635320700000|2021-10-27 07:45:00|71.4|69.4|71.2|69.2|71.4|69.4|70.92|68.92|0
1635321000000|2021-10-27 07:50:00|71.11|69.11|71.1|69.1|71.39|69.39|71.01|69.01|0
1635321300000|2021-10-27 07:55:00|71.06|69.06|71.01|69.01|71.2|69.2|71.01|69.01|0
1635321600000|2021-10-27 08:00:00|70.91|68.91|71|69|71.1|69.1|70.63|68.63|0
1635321900000|2021-10-27 08:05:00|71.19|69.19|70.34|68.34|71.19|69.19|70.25|68.25|0
1635322200000|2021-10-27 08:10:00|70.25|68.25|70.9|68.9|70.9|68.9|70.15|68.15|0
1635322500000|2021-10-27 08:15:00|70.81|68.81|71.37|69.37|71.66|69.66|70.81|68.81|0
1635322800000|2021-10-27 08:20:00|71.28|69.28|71.08|69.08|71.47|69.47|70.9|68.9|0
1635323100000|2021-10-27 08:25:00|71.04|69.04|71.41|69.41|71.46|69.46|70.99|68.99|0
1635323400000|2021-10-27 08:30:00|71.37|69.37|71.93|69.93|72.03|70.03|71.27|69.27|0
1635323700000|2021-10-27 08:35:00|71.84|69.84|71.88|69.88|71.93|69.93|71.65|69.65|0
1635324000000|2021-10-27 08:40:00|71.83|69.83|72.69|70.69|72.89|70.89|71.83|69.83|0
1635324300000|2021-10-27 08:45:00|72.65|70.65|72.69|70.69|72.79|70.79|72.21|70.21|0
1635324600000|2021-10-27 08:50:00|72.64|70.64|73.46|71.46|73.46|71.46|72.5|70.5|0
1635324900000|2021-10-27 08:55:00|73.36|71.36|73.75|71.75|73.84|71.84|72.88|70.88|0
1635325200000|2021-10-27 09:00:00|73.65|71.65|74.82|72.82|76.4|74.4|73.65|71.65|0
1635325500000|2021-10-27 09:05:00|74.91|72.91|76.2|74.2|76.2|74.2|74.77|72.77|0
1635325800000|2021-10-27 09:10:00|76.3|74.3|74.91|72.91|76.4|74.4|74.91|72.91|0
1635326100000|2021-10-27 09:15:00|75.01|73.01|74.41|72.41|75.1|73.1|74.22|72.22|0
1635326400000|2021-10-27 09:20:00|74.51|72.51|74.85|72.85|75.2|73.2|74.32|72.32|0
1635326700000|2021-10-27 09:25:00|74.8|72.8|74.8|72.8|74.95|72.95|74.02|72.02|0
1635327000000|2021-10-27 09:30:00|74.9|72.9|74.89|72.89|75.09|73.09|74.16|72.16|0
1635327300000|2021-10-27 09:35:00|74.95|72.95|75.48|73.48|76.13|74.13|74.95|72.95|0
1635327600000|2021-10-27 09:40:00|75.38|73.38|75.23|73.23|75.58|73.58|74.69|72.69|0
1635327900000|2021-10-27 09:45:00|75.28|73.28|75.87|73.87|76.07|74.07|75.28|73.28|0
1635328200000|2021-10-27 09:50:00|75.67|73.67|76.07|74.07|76.17|74.17|75.18|73.18|0
1635328500000|2021-10-27 09:55:00|76.17|74.17|75.77|73.77|76.27|74.27|75.57|73.57|0
1635328800000|2021-10-27 10:00:00|75.67|73.67|75.37|73.37|75.86|73.86|75.27|73.27|0
1635329100000|2021-10-27 10:05:00|75.42|73.42|74.97|72.97|75.47|73.47|74.87|72.87|0
1635329400000|2021-10-27 10:10:00|74.87|72.87|74.57|72.57|75.07|73.07|74.57|72.57|0
1635329700000|2021-10-27 10:15:00|74.48|72.48|74.92|72.92|75.16|73.16|74.47|72.47|0
1635330000000|2021-10-27 10:20:00|74.96|72.96|74.66|72.66|75.36|73.36|74.52|72.52|0
1635330300000|2021-10-27 10:25:00|74.72|72.72|74.76|72.76|74.86|72.86|74.47|72.47|0
1635330600000|2021-10-27 10:30:00|74.66|72.66|73.88|71.88|74.66|72.66|73.88|71.88|0
1635330900000|2021-10-27 10:35:00|73.83|71.83|74.07|72.07|74.26|72.26|73.78|71.78|0
1635331200000|2021-10-27 10:40:00|74.12|72.12|74.46|72.46|74.46|72.46|74.07|72.07|0
1635331500000|2021-10-27 10:45:00|74.55|72.55|75.73|73.73|75.83|73.83|74.55|72.55|0
1635331800000|2021-10-27 10:50:00|75.63|73.63|76.33|74.33|76.83|74.83|75.63|73.63|0
1635332100000|2021-10-27 10:55:00|76.03|74.03|75.73|73.73|76.22|74.22|75.53|73.53|0
1635332400000|2021-10-27 11:00:00|75.63|73.63|74.34|72.34|75.63|73.63|74.25|72.25|0
1635332700000|2021-10-27 11:05:00|74.44|72.44|74.34|72.34|74.64|72.64|73.95|71.95|0
1635333000000|2021-10-27 11:10:00|74.44|72.44|74.24|72.24|74.54|72.54|73.66|71.66|0
1635333300000|2021-10-27 11:15:00|74.19|72.19|73.94|71.94|74.63|72.63|73.9|71.9|0
1635333600000|2021-10-27 11:20:00|74.04|72.04|73.65|71.65|74.14|72.14|73.65|71.65|0
1635333900000|2021-10-27 11:25:00|73.84|71.84|73.94|71.94|74.04|72.04|73.45|71.45|0
1635334200000|2021-10-27 11:30:00|73.84|71.84|73.84|71.84|74.13|72.13|73.26|71.26|0
1635334500000|2021-10-27 11:35:00|73.93|71.93|74.22|72.22|74.22|72.22|73.74|71.74|0
1635334800000|2021-10-27 11:40:00|74.32|72.32|74.12|72.12|74.51|72.51|73.93|71.93|0
1635335100000|2021-10-27 11:45:00|74.02|72.02|74.61|72.61|74.61|72.61|73.83|71.83|0
1635335400000|2021-10-27 11:50:00|74.71|72.71|74.51|72.51|74.71|72.71|74.02|72.02|0
1635335700000|2021-10-27 11:55:00|74.41|72.41|75.49|73.49|75.59|73.59|74.31|72.31|0
1635336000000|2021-10-27 12:00:00|75.44|73.44|75.39|73.39|75.68|73.68|75.19|73.19|0
1635336300000|2021-10-27 12:05:00|75.48|73.48|74.79|72.79|75.48|73.48|74.59|72.59|0
1635336600000|2021-10-27 12:10:00|74.69|72.69|74.4|72.4|75.09|73.09|74.4|72.4|0
1635336900000|2021-10-27 12:15:00|74.39|72.39|74|72|74.39|72.39|73.91|71.91|0
1635337200000|2021-10-27 12:20:00|74.1|72.1|74|72|74.19|72.19|73.51|71.51|0
1635337500000|2021-10-27 12:25:00|73.9|71.9|73.17|71.17|74.29|72.29|73.02|71.02|0
1635337800000|2021-10-27 12:30:00|73.22|71.22|72.35|70.35|73.41|71.41|71.87|69.87|0
1635338100000|2021-10-27 12:35:00|72.44|70.44|71.96|69.96|72.54|70.54|71.39|69.39|0
1635338400000|2021-10-27 12:40:00|72.06|70.06|72.24|70.24|72.34|70.34|71.86|69.86|0
1635338700000|2021-10-27 12:45:00|72.15|70.15|72.15|70.15|72.44|70.44|72.05|70.05|0
1635339000000|2021-10-27 12:50:00|72.24|70.24|73.01|71.01|73.01|71.01|72.14|70.14|0
1635339300000|2021-10-27 12:55:00|72.91|70.91|72.14|70.14|73.01|71.01|71.95|69.95|0
1635339600000|2021-10-27 13:00:00|72.04|70.04|72.14|70.14|72.23|70.23|71.75|69.75|0
1635339900000|2021-10-27 13:05:00|72.04|70.04|72.04|70.04|72.32|70.32|71.66|69.66|0
1635340200000|2021-10-27 13:10:00|71.94|69.94|71.65|69.65|72.13|70.13|71.65|69.65|0
1635340500000|2021-10-27 13:15:00|71.56|69.56|71.55|69.55|71.84|69.84|71.27|69.27|0
1635340800000|2021-10-27 13:20:00|71.74|69.74|72.03|70.03|72.12|70.12|71.65|69.65|0
1635341100000|2021-10-27 13:25:00|71.93|69.93|71.93|69.93|72.41|70.41|71.55|69.55|0
1635341400000|2021-10-27 13:30:00|72.02|70.02|75.17|73.17|75.67|73.67|70.88|68.88|0
1635341700000|2021-10-27 13:35:00|75.27|73.27|75.56|73.56|77.05|75.05|75.27|73.27|0
1635342000000|2021-10-27 13:40:00|75.66|73.66|72.46|70.46|75.66|73.66|72.36|70.36|0
1635342300000|2021-10-27 13:45:00|72.65|70.65|71.98|69.98|72.74|70.74|70.94|68.94|0
1635342600000|2021-10-27 13:50:00|71.88|69.88|71.22|69.22|73.12|71.12|71.22|69.22|0
1635342900000|2021-10-27 13:55:00|71.31|69.31|70.55|68.55|71.97|69.97|70.42|68.42|0
1635343200000|2021-10-27 14:00:00|70.37|68.37|71.34|69.34|72.11|70.11|69.37|67.37|0
1635343500000|2021-10-27 14:05:00|71.44|69.44|72.09|70.09|73.36|71.36|71.15|69.15|0
1635343800000|2021-10-27 14:10:00|72.18|70.18|72.66|70.66|72.75|70.75|71.37|69.37|0
1635344100000|2021-10-27 14:15:00|72.85|70.85|73.81|71.81|74.59|72.59|72.75|70.75|0
1635344400000|2021-10-27 14:20:00|73.91|71.91|73.13|71.13|74.01|72.01|72.27|70.27|0
1635344700000|2021-10-27 14:25:00|73.23|71.23|74.49|72.49|75.18|73.18|72.75|70.75|0
1635345000000|2021-10-27 14:30:00|74.68|72.68|73.13|71.13|75.17|73.17|72.84|70.84|0
1635345300000|2021-10-27 14:35:00|73.22|71.22|73.51|71.51|74.58|72.58|73.22|71.22|0
1635345600000|2021-10-27 14:40:00|73.41|71.41|73.99|71.99|74.68|72.68|73.22|71.22|0
1635345900000|2021-10-27 14:45:00|73.89|71.89|74.55|72.55|75.14|73.14|72.49|70.49|0
1635346200000|2021-10-27 14:50:00|74.64|72.64|73.38|71.38|74.94|72.94|73.28|71.28|0
1635346500000|2021-10-27 14:55:00|73.48|71.48|75.32|73.32|75.92|73.92|72.8|70.8|0
1635346800000|2021-10-27 15:00:00|75.52|73.52|73.95|71.95|75.67|73.67|73.76|71.76|0
1635347100000|2021-10-27 15:05:00|73.76|71.76|73.37|71.37|73.86|71.86|72.98|70.98|0
1635347400000|2021-10-27 15:10:00|73.27|71.27|72.6|70.6|73.95|71.95|72.5|70.5|0
1635347700000|2021-10-27 15:15:00|72.69|70.69|72.69|70.69|73.56|71.56|72.5|70.5|0
1635348000000|2021-10-27 15:20:00|72.88|70.88|73.94|71.94|74.13|72.13|72.5|70.5|0
1635348300000|2021-10-27 15:25:00|73.84|71.84|73.55|71.55|74.62|72.62|73.16|71.16|0
1635348600000|2021-10-27 15:30:00|73.45|71.45|72.99|70.99|74.52|72.52|72.99|70.99|0
1635348900000|2021-10-27 15:35:00|73.09|71.09|73.08|71.08|74.25|72.25|72.99|70.99|0
1635349200000|2021-10-27 15:40:00|72.99|70.99|73.37|71.37|73.37|71.37|72.41|70.41|0
1635349500000|2021-10-27 15:45:00|73.27|71.27|74.24|72.24|74.24|72.24|73.27|71.27|0
1635349800000|2021-10-27 15:50:00|74.15|72.15|74.14|72.14|74.44|72.44|73.75|71.75|0
1635350100000|2021-10-27 15:55:00|74.24|72.24|73.94|71.94|74.73|72.73|73.27|71.27|0
1635350400000|2021-10-27 16:00:00|73.75|71.75|74.14|72.14|74.14|72.14|72.97|70.97|0
1635350700000|2021-10-27 16:05:00|74.23|72.23|73.35|71.35|74.33|72.33|72.77|70.77|0
1635351000000|2021-10-27 16:10:00|73.16|71.16|72.29|70.29|73.16|71.16|72.1|70.1|0
1635351300000|2021-10-27 16:15:00|72.19|70.19|71.71|69.71|72.57|70.57|71.71|69.71|0
1635351600000|2021-10-27 16:20:00|71.81|69.81|72.28|70.28|72.28|70.28|71.61|69.61|0
1635351900000|2021-10-27 16:25:00|72.19|70.19|72.28|70.28|72.57|70.57|72.09|70.09|0
1635352200000|2021-10-27 16:30:00|72.18|70.18|73.24|71.24|73.34|71.34|72.18|70.18|0
1635352500000|2021-10-27 16:35:00|73.14|71.14|73.53|71.53|73.82|71.82|72.95|70.95|0
1635352800000|2021-10-27 16:40:00|73.43|71.43|72.75|70.75|73.82|71.82|72.56|70.56|0
1635353100000|2021-10-27 16:45:00|72.85|70.85|73.04|71.04|73.52|71.52|72.46|70.46|0
1635353400000|2021-10-27 16:50:00|73.13|71.13|72.38|70.38|73.13|71.13|71.9|69.9|0
1635353700000|2021-10-27 16:55:00|72.48|70.48|71.99|69.99|72.72|70.72|71.8|69.8|0
1635354000000|2021-10-27 17:00:00|72.09|70.09|71.99|69.99|72.37|70.37|71.32|69.32|0
1635354300000|2021-10-27 17:05:00|72.08|70.08|70.84|68.84|72.08|70.08|70.65|68.65|0
1635354600000|2021-10-27 17:10:00|70.93|68.93|70.08|68.08|71.22|69.22|69.98|67.98|0
1635354900000|2021-10-27 17:15:00|70.17|68.17|70.64|68.64|71.57|69.57|70.07|68.07|0
1635355200000|2021-10-27 17:20:00|70.73|68.73|70.07|68.07|70.73|68.73|69.98|67.98|0
1635355500000|2021-10-27 17:25:00|69.98|67.98|70.35|68.35|70.35|68.35|69.88|67.88|0
1635355800000|2021-10-27 17:30:00|70.25|68.25|70.91|68.91|70.91|68.91|70.07|68.07|0
1635356100000|2021-10-27 17:35:00|70.87|68.87|70.15|68.15|70.91|68.91|70.06|68.06|0
1635356400000|2021-10-27 17:40:00|70.06|68.06|69.96|67.96|70.25|68.25|69.96|67.96|0
1635356700000|2021-10-27 17:45:00|70.06|68.06|70.71|68.71|70.71|68.71|69.87|67.87|0
1635357000000|2021-10-27 17:50:00|70.62|68.62|70.14|68.14|70.9|68.9|70.14|68.14|0
1635357300000|2021-10-27 17:55:00|70.05|68.05|69.58|67.58|70.05|68.05|69.58|67.58|0
1635357600000|2021-10-27 18:00:00|69.67|67.67|69.76|67.76|70.23|68.23|69.67|67.67|0
1635357900000|2021-10-27 18:05:00|69.67|67.67|69.66|67.66|70.23|68.23|69.66|67.66|0
1635358200000|2021-10-27 18:10:00|69.76|67.76|69.1|67.1|69.76|67.76|69.01|67.01|0
1635358500000|2021-10-27 18:15:00|69.19|67.19|69.28|67.28|69.57|67.57|69.1|67.1|0
1635358800000|2021-10-27 18:20:00|69.19|67.19|69.37|67.37|69.66|67.66|69.19|67.19|0
1635359100000|2021-10-27 18:25:00|69.47|67.47|70.4|68.4|70.59|68.59|69.37|67.37|0
1635359400000|2021-10-27 18:30:00|70.31|68.31|70.97|68.97|71.64|69.64|70.21|68.21|0
1635359700000|2021-10-27 18:35:00|71.06|69.06|71.06|69.06|71.63|69.63|70.78|68.78|0
1635360000000|2021-10-27 18:40:00|70.96|68.96|71.34|69.34|71.53|69.53|70.68|68.68|0
1635360300000|2021-10-27 18:45:00|71.44|69.44|71.43|69.43|71.72|69.72|71.15|69.15|0
1635360600000|2021-10-27 18:50:00|71.34|69.34|71.81|69.81|71.81|69.81|71.24|69.24|0
1635360900000|2021-10-27 18:55:00|71.91|69.91|73.78|71.78|73.79|71.79|71.91|69.91|0
1635361200000|2021-10-27 19:00:00|73.88|71.88|74.17|72.17|74.27|72.27|73.59|71.59|0
1635361500000|2021-10-27 19:05:00|74.07|72.07|74.94|72.94|74.94|72.94|73.88|71.88|0
1635361800000|2021-10-27 19:10:00|75.14|73.14|78.84|76.84|78.84|76.84|74.72|72.72|0
1635362100000|2021-10-27 19:15:00|78.95|76.95|80.37|78.37|80.37|78.37|77.94|75.94|0
1635362400000|2021-10-27 19:20:00|80.27|78.27|78.33|76.33|80.68|78.68|78.33|76.33|0
1635362700000|2021-10-27 19:25:00|78.43|76.43|77.58|75.58|78.74|76.74|77.03|75.03|0
1635363000000|2021-10-27 19:30:00|77.53|75.53|78.43|76.43|79.54|77.54|77.53|75.53|0
1635363300000|2021-10-27 19:35:00|78.63|76.63|77.62|75.62|79.34|77.34|77.52|75.52|0
1635363600000|2021-10-27 19:40:00|77.82|75.82|78.22|76.22|78.93|76.93|77.42|75.42|0
1635363900000|2021-10-27 19:45:00|78.42|76.42|80.45|78.45|80.45|78.45|77.82|75.82|0
1635364200000|2021-10-27 19:50:00|80.66|78.66|82|80|82|80|80.04|78.04|0
1635364500000|2021-10-27 19:55:00|81.79|79.79|84.46|82.46|85.15|83.15|80.15|78.15|0
1635364800000|2021-10-27 20:00:00|84.25|82.25|83.16|81.16|84.57|82.57|82.54|80.54|0
1635365100000|2021-10-27 20:05:00|83.27|81.27|83.37|81.37|83.69|81.69|82.64|80.64|0
1635365400000|2021-10-27 20:10:00|83.48|81.48|82.53|80.53|83.48|81.48|82.22|80.22|0
1635365700000|2021-10-27 20:15:00|82.73|80.33|82.73|80.33|83.15|80.75|82.38|79.98|0
1635366000000|2021-10-27 20:20:00|82.83|80.43|82.93|80.53|83.04|80.64|82.42|80.02|0
1635366300000|2021-10-27 20:25:00|83.04|80.64|83.35|80.95|83.51|81.11|82.93|80.53|0
1635366600000|2021-10-27 20:30:00|83.3|80.9|83.45|81.05|83.66|81.26|83.14|80.74|0
1635366900000|2021-10-27 20:35:00|83.55|81.15|83.65|81.25|83.66|81.26|83.45|81.05|0
1635367200000|2021-10-27 20:40:00|83.55|81.15|83.44|81.04|83.55|81.15|83.34|80.94|0
1635367500000|2021-10-27 20:45:00|83.34|80.94|83.12|80.72|83.44|81.04|82.81|80.41|0
1635367800000|2021-10-27 20:50:00|83.02|80.62|82.91|80.51|83.23|80.83|82.81|80.41|0
1635368100000|2021-10-27 20:55:00|82.86|80.46|82.75|80.35|82.86|80.46|82.28|79.88|0
1635368400000|2021-10-27 21:00:00|82.48|80.08|82.51|80.11|82.61|80.21|82.48|80.08|0
1635368700000|2021-10-27 21:05:00|82.5|80.1|82.33|79.93|82.61|80.21|82.3|79.9|0
1635369000000|2021-10-27 21:10:00|82.48|80.08|82.46|80.06|82.5|80.1|82.22|79.82|0
1635369300000|2021-10-27 21:15:00|82.41|80.01|82.39|79.99|82.46|80.06|82.25|79.85|0
1635369600000|2021-10-27 21:20:00|82.46|80.06|82.49|80.09|82.51|80.11|82.36|79.96|0
1635369900000|2021-10-27 21:25:00|82.54|80.14|82.53|80.13|82.54|80.14|82.45|80.05|0
1635370200000|2021-10-27 21:30:00|82.49|80.09|82.44|80.04|82.53|80.13|82.44|80.04|0
1635370500000|2021-10-27 21:35:00|82.51|80.11|82.51|80.11|82.53|80.13|82.51|80.11|0
1635370800000|2021-10-27 21:40:00|82.53|80.13|82.51|80.11|82.53|80.13|82.46|80.06|0
1635371100000|2021-10-27 21:45:00|82.52|80.12|82.47|80.07|82.52|80.12|82.47|80.07|0
1635371400000|2021-10-27 21:50:00|82.46|80.06|82.41|80.01|82.46|80.06|82.35|79.95|0
1635371700000|2021-10-27 21:55:00|82.3|79.9|82.21|79.81|82.3|79.9|82.21|79.81|0
1635372000000|2021-10-27 22:00:00|81.99|79.59|81.72|79.32|82.09|79.69|81.31|78.91|0
1635372300000|2021-10-27 22:05:00|81.62|79.22|81.51|79.11|81.82|79.42|81.2|78.8|0
1635372600000|2021-10-27 22:10:00|81.72|79.32|81.71|79.31|81.82|79.42|81.51|79.11|0
1635372900000|2021-10-27 22:15:00|81.61|79.21|81.4|79|81.71|79.31|81.09|78.69|0
1635373200000|2021-10-27 22:20:00|81.3|78.9|81.4|79|81.45|79.05|81.2|78.8|0
1635373500000|2021-10-27 22:25:00|81.3|78.9|81.29|78.89|81.5|79.1|81.19|78.79|0
1635373800000|2021-10-27 22:30:00|81.19|78.79|81.29|78.89|81.39|78.99|80.98|78.58|0
1635374100000|2021-10-27 22:35:00|81.39|78.99|81.8|79.4|82.11|79.71|81.39|78.99|0
1635374400000|2021-10-27 22:40:00|81.7|79.3|81.28|78.88|81.8|79.4|81.18|78.78|0
1635374700000|2021-10-27 22:45:00|81.08|78.68|81.13|78.73|81.18|78.78|80.87|78.47|0
1635375000000|2021-10-27 22:50:00|81.18|78.78|81.07|78.67|81.28|78.88|80.97|78.57|0
1635375300000|2021-10-27 22:55:00|81.17|78.77|80.76|78.36|81.17|78.77|80.56|78.16|0
1635375600000|2021-10-27 23:00:00|80.81|78.41|80.45|78.05|80.81|78.41|80.35|77.95|0
1635375900000|2021-10-27 23:05:00|80.35|77.95|80.55|78.15|80.55|78.15|80.14|77.74|0
1635376200000|2021-10-27 23:10:00|80.65|78.25|80.54|78.14|80.8|78.4|80.44|78.04|0
1635376500000|2021-10-27 23:15:00|80.64|78.24|80.95|78.55|81.16|78.76|80.64|78.24|0
1635376800000|2021-10-27 23:20:00|81.05|78.65|80.43|78.03|81.05|78.65|80.33|77.93|0
1635377100000|2021-10-27 23:25:00|80.33|77.93|80.59|78.19|80.94|78.54|80.33|77.93|0
1635377400000|2021-10-27 23:30:00|80.64|78.24|80.94|78.54|81.04|78.64|80.59|78.19|0
1635377700000|2021-10-27 23:35:00|80.89|78.49|80.73|78.33|80.94|78.54|80.63|78.23|0
1635378000000|2021-10-27 23:40:00|80.68|78.28|80.37|77.97|80.93|78.53|80.37|77.97|0
1635378300000|2021-10-27 23:45:00|80.32|77.92|80.11|77.71|80.37|77.97|80.01|77.61|0
1635378600000|2021-10-27 23:50:00|80.01|77.61|80.01|77.61|80.21|77.81|79.7|77.3|0
1635378900000|2021-10-27 23:55:00|80.11|77.71|80|77.6|80.21|77.81|80|77.6|0
1635379200000|2021-10-28 00:00:00|80.1|77.7|80.1|77.7|80.21|77.81|79.69|77.29|0
1635379500000|2021-10-28 00:05:00|80|77.6|80.2|77.8|80.4|78|80|77.6|0
1635379800000|2021-10-28 00:10:00|80.3|77.9|80.5|78.1|81.02|78.62|80.3|77.9|0
1635380100000|2021-10-28 00:15:00|80.66|78.26|80.6|78.2|80.91|78.51|80.5|78.1|0
1635380400000|2021-10-28 00:20:00|80.5|78.1|80.19|77.79|80.6|78.2|80.09|77.69|0
1635380700000|2021-10-28 00:25:00|80.09|77.69|80.44|78.04|80.59|78.19|80.09|77.69|0
1635381000000|2021-10-28 00:30:00|80.49|78.09|80.9|78.5|81.31|78.91|80.49|78.09|0
1635381300000|2021-10-28 00:35:00|80.79|78.39|80.69|78.29|81.1|78.7|80.69|78.29|0
1635381600000|2021-10-28 00:40:00|80.79|78.39|80.99|78.59|80.99|78.59|80.54|78.14|0
1635381900000|2021-10-28 00:45:00|80.89|78.49|81.4|79|81.4|79|80.79|78.39|0
1635382200000|2021-10-28 00:50:00|81.5|79.1|81.5|79.1|81.5|79.1|81.3|78.9|0
1635382500000|2021-10-28 00:55:00|81.4|79|80.47|78.07|81.81|79.41|80.37|77.97|0
1635382800000|2021-10-28 01:00:00|80.27|77.87|80.57|78.17|80.67|78.27|80.27|77.87|0
1635383100000|2021-10-28 01:05:00|80.47|78.07|80.67|78.27|80.87|78.47|80.47|78.07|0
1635383400000|2021-10-28 01:10:00|80.77|78.37|80.87|78.47|81.08|78.68|80.77|78.37|0
1635383700000|2021-10-28 01:15:00|80.77|78.37|80.97|78.57|80.97|78.57|80.36|77.96|0
1635384000000|2021-10-28 01:20:00|81.02|78.62|81.07|78.67|81.48|79.08|80.97|78.57|0
1635384300000|2021-10-28 01:25:00|80.96|78.56|81.06|78.66|81.06|78.66|80.66|78.26|0
1635384600000|2021-10-28 01:30:00|80.96|78.56|80.86|78.46|81.06|78.66|80.75|78.35|0
1635384900000|2021-10-28 01:35:00|80.75|78.35|80.29|77.89|81.06|78.66|80.14|77.74|0
1635385200000|2021-10-28 01:40:00|80.34|77.94|80.23|77.83|80.44|78.04|80.03|77.63|0
1635385500000|2021-10-28 01:45:00|80.13|77.73|80.33|77.93|80.44|78.04|80.08|77.68|0
1635385800000|2021-10-28 01:50:00|80.23|77.83|80.23|77.83|80.33|77.93|79.92|77.52|0
1635386100000|2021-10-28 01:55:00|80.28|77.88|80.43|78.03|80.43|78.03|80.23|77.83|0
1635386400000|2021-10-28 02:00:00|80.53|78.13|80.53|78.13|80.73|78.33|80.43|78.03|0
1635386700000|2021-10-28 02:05:00|80.63|78.23|80.73|78.33|80.83|78.43|80.42|78.02|0
1635387000000|2021-10-28 02:10:00|80.63|78.23|80.11|77.71|80.63|78.23|80.01|77.61|0
1635387300000|2021-10-28 02:15:00|80.16|77.76|80.82|78.42|80.82|78.42|80.11|77.71|0
1635387600000|2021-10-28 02:20:00|80.72|78.32|81.54|79.14|81.64|79.24|80.72|78.32|0
1635387900000|2021-10-28 02:25:00|81.49|79.09|82.05|79.65|82.47|80.07|81.49|79.09|0
1635388200000|2021-10-28 02:30:00|81.95|79.55|81.74|79.34|82.16|79.76|81.74|79.34|0
1635388500000|2021-10-28 02:35:00|81.84|79.44|81.74|79.34|82.05|79.65|81.43|79.03|0
1635388800000|2021-10-28 02:40:00|81.63|79.23|81.84|79.44|81.84|79.44|81.63|79.23|0
1635389100000|2021-10-28 02:45:00|81.73|79.33|81.21|78.81|81.73|79.33|81.11|78.71|0
1635389400000|2021-10-28 02:50:00|81.16|78.76|80.9|78.5|81.52|79.12|80.8|78.4|0
1635389700000|2021-10-28 02:55:00|80.8|78.4|80.9|78.5|81|78.6|80.8|78.4|0
1635390000000|2021-10-28 03:00:00|80.8|78.4|81|78.6|81|78.6|80.59|78.19|0
1635390300000|2021-10-28 03:05:00|80.9|78.5|80.89|78.49|80.99|78.59|80.38|77.98|0
1635390600000|2021-10-28 03:10:00|80.99|78.59|81.04|78.64|81.3|78.9|80.99|78.59|0
1635390900000|2021-10-28 03:15:00|80.99|78.59|81.04|78.64|81.2|78.8|80.89|78.49|0
1635391200000|2021-10-28 03:20:00|80.99|78.59|80.88|78.48|81.19|78.79|80.68|78.28|0
1635391500000|2021-10-28 03:25:00|80.93|78.53|80.98|78.58|81.09|78.69|80.78|78.38|0
1635391800000|2021-10-28 03:30:00|80.88|78.48|80.98|78.58|81.08|78.68|80.77|78.37|0
1635392100000|2021-10-28 03:35:00|80.93|78.53|80.97|78.57|80.98|78.58|80.67|78.27|0
1635392400000|2021-10-28 03:40:00|80.92|78.52|80.66|78.26|80.97|78.57|80.56|78.16|0
1635392700000|2021-10-28 03:45:00|80.76|78.36|80.66|78.26|80.87|78.47|80.56|78.16|0
1635393000000|2021-10-28 03:50:00|80.76|78.36|80.45|78.05|80.76|78.36|80.45|78.05|0
1635393300000|2021-10-28 03:55:00|80.35|77.95|80.55|78.15|80.55|78.15|80.35|77.95|0
1635393600000|2021-10-28 04:00:00|80.45|78.05|80.75|78.35|80.75|78.35|80.45|78.05|0
1635393900000|2021-10-28 04:05:00|80.65|78.25|80.44|78.04|80.85|78.45|80.44|78.04|0
1635394200000|2021-10-28 04:10:00|80.34|77.94|80.23|77.83|80.34|77.94|80.13|77.73|0
1635394500000|2021-10-28 04:15:00|80.33|77.93|80.13|77.73|80.44|78.04|80.03|77.63|0
1635394800000|2021-10-28 04:20:00|80.23|77.83|80.43|78.03|80.43|78.03|80.23|77.83|0
1635395100000|2021-10-28 04:25:00|80.33|77.93|80.32|77.92|80.43|78.03|80.22|77.82|0
1635395400000|2021-10-28 04:30:00|80.43|78.03|80.83|78.43|80.83|78.43|80.43|78.03|0
1635395700000|2021-10-28 04:35:00|80.73|78.33|80.83|78.43|80.83|78.43|80.73|78.33|0
1635396000000|2021-10-28 04:40:00|80.62|78.22|80.57|78.17|80.73|78.33|80.52|78.12|0
1635396300000|2021-10-28 04:45:00|80.62|78.22|80.41|78.01|80.72|78.32|80.41|78.01|0
1635396600000|2021-10-28 04:50:00|80.36|77.96|80.72|78.32|80.82|78.42|80.31|77.91|0
1635396900000|2021-10-28 04:55:00|80.67|78.27|80.41|78.01|80.72|78.32|80.3|77.9|0
1635397200000|2021-10-28 05:00:00|80.46|78.06|80.2|77.8|80.46|78.06|79.89|77.49|0
1635397500000|2021-10-28 05:05:00|80.15|77.75|80.09|77.69|80.2|77.8|79.89|77.49|0
1635397800000|2021-10-28 05:10:00|80.14|77.74|80.19|77.79|80.29|77.89|79.99|77.59|0
1635398100000|2021-10-28 05:15:00|80.09|77.69|80.19|77.79|80.19|77.79|79.78|77.38|0
1635398400000|2021-10-28 05:20:00|80.29|77.89|80.7|78.3|80.7|78.3|80.29|77.89|0
1635398700000|2021-10-28 05:25:00|80.59|78.19|80.69|78.29|80.8|78.4|80.49|78.09|0
1635399000000|2021-10-28 05:30:00|80.59|78.19|80.59|78.19|80.74|78.34|80.38|77.98|0
1635399300000|2021-10-28 05:35:00|80.69|78.29|80.48|78.08|80.79|78.39|80.38|77.98|0
1635399600000|2021-10-28 05:40:00|80.58|78.18|79.72|77.32|80.58|78.18|79.72|77.32|0
1635399900000|2021-10-28 05:45:00|79.62|77.22|79.82|77.42|80.02|77.62|79.51|77.11|0
1635400200000|2021-10-28 05:50:00|79.92|77.52|79.81|77.41|80.23|77.83|79.71|77.31|0
1635400500000|2021-10-28 05:55:00|79.71|77.31|80.12|77.72|80.12|77.72|79.61|77.21|0
1635400800000|2021-10-28 06:00:00|80.01|77.61|80.94|78.54|80.94|78.54|79.71|77.31|0
1635401100000|2021-10-28 06:05:00|81.04|78.64|81.35|78.95|81.66|79.26|80.93|78.53|0
1635401400000|2021-10-28 06:10:00|81.24|78.84|81.14|78.74|81.61|79.21|81.03|78.63|0
1635401700000|2021-10-28 06:15:00|81.24|78.84|80.62|78.22|81.29|78.89|80.51|78.11|0
1635402000000|2021-10-28 06:20:00|80.72|78.32|79.89|77.49|80.82|78.42|79.79|77.39|0
1635402300000|2021-10-28 06:25:00|80|77.6|79.79|77.39|80.2|77.8|79.58|77.18|0
1635402600000|2021-10-28 06:30:00|79.89|77.49|80.71|78.31|80.71|78.31|79.69|77.29|0
1635402900000|2021-10-28 06:35:00|80.5|78.1|81.64|79.24|82.05|79.65|80.5|78.1|0
1635403200000|2021-10-28 06:40:00|81.69|79.29|81.43|79.03|81.9|79.5|81.17|78.77|0
1635403500000|2021-10-28 06:45:00|81.38|78.98|81.73|79.33|81.84|79.44|81.22|78.82|0
1635403800000|2021-10-28 06:50:00|81.63|79.23|82.36|79.96|82.36|79.96|81.53|79.13|0
1635404100000|2021-10-28 06:55:00|82.25|79.85|82.25|79.85|82.46|80.06|81.94|79.54|0
1635404400000|2021-10-28 07:00:00|82.46|80.06|82.26|79.86|83.57|81.17|81.9|79.5|0
1635404700000|2021-10-28 07:05:00|82.01|80.01|81.7|79.7|82.94|80.94|81.49|79.49|0
1635405000000|2021-10-28 07:10:00|81.65|79.65|81.49|79.49|82.01|80.01|81.28|79.28|0
1635405300000|2021-10-28 07:15:00|81.54|79.54|80.25|78.25|81.54|79.54|79.54|77.54|0
1635405600000|2021-10-28 07:20:00|80.15|78.15|79.24|77.24|80.46|78.46|78.94|76.94|0
1635405900000|2021-10-28 07:25:00|79.14|77.14|79.14|77.14|79.24|77.24|78.89|76.89|0
1635406200000|2021-10-28 07:30:00|79.24|77.24|80.16|78.16|80.78|78.78|79.24|77.24|0
1635406500000|2021-10-28 07:35:00|80.06|78.06|79.95|77.95|80.31|78.31|79.74|77.74|0
1635406800000|2021-10-28 07:40:00|79.85|77.85|80.05|78.05|80.36|78.36|79.85|77.85|0
1635407100000|2021-10-28 07:45:00|80|78|79.23|77.23|80.05|78.05|79.13|77.13|0
1635407400000|2021-10-28 07:50:00|79.18|77.18|79.12|77.12|79.53|77.53|79.02|77.02|0
1635407700000|2021-10-28 07:55:00|79.22|77.22|79.07|77.07|80.13|78.13|79.02|77.02|0
1635408000000|2021-10-28 08:00:00|78.96|76.96|80.29|78.29|80.39|78.39|78.96|76.96|0
1635408300000|2021-10-28 08:05:00|80.39|78.39|80.65|78.65|81.01|79.01|80.39|78.39|0
1635408600000|2021-10-28 08:10:00|80.8|78.8|80.9|78.9|81.11|79.11|80.49|78.49|0
1635408900000|2021-10-28 08:15:00|80.7|78.7|80.49|78.49|81.21|79.21|80.38|78.38|0
1635409200000|2021-10-28 08:20:00|80.59|78.59|80.68|78.68|81.4|79.4|80.38|78.38|0
1635409500000|2021-10-28 08:25:00|80.73|78.73|81.03|79.03|81.04|79.04|80.62|78.62|0
1635409800000|2021-10-28 08:30:00|80.93|78.93|80.47|78.47|80.93|78.93|80.41|78.41|0
1635410100000|2021-10-28 08:35:00|80.41|78.41|80|78|80.52|78.52|79.9|77.9|0
1635410400000|2021-10-28 08:40:00|80.1|78.1|79.08|77.08|80.51|78.51|78.98|76.98|0
1635410700000|2021-10-28 08:45:00|78.98|76.98|78.77|76.77|79.49|77.49|78.77|76.77|0
1635411000000|2021-10-28 08:50:00|78.67|76.67|78.77|76.77|79.28|77.28|78.57|76.57|0
1635411300000|2021-10-28 08:55:00|78.67|76.67|79.07|77.07|79.27|77.27|78.67|76.67|0
1635411600000|2021-10-28 09:00:00|79.17|77.17|79.17|77.17|79.27|77.27|78.97|76.97|0
1635411900000|2021-10-28 09:05:00|79.27|77.27|79.16|77.16|79.47|77.47|79.16|77.16|0
1635412200000|2021-10-28 09:10:00|79.27|77.27|79.47|77.47|79.67|77.67|79.06|77.06|0
1635412500000|2021-10-28 09:15:00|79.36|77.36|80.33|78.33|80.38|78.38|79.36|77.36|0
1635412800000|2021-10-28 09:20:00|80.38|78.38|80.48|78.48|80.48|78.48|80.07|78.07|0
1635413100000|2021-10-28 09:25:00|80.38|78.38|80.27|78.27|80.38|78.38|80.07|78.07|0
1635413400000|2021-10-28 09:30:00|80.17|78.17|80.88|78.88|80.88|78.88|80.17|78.17|0
1635413700000|2021-10-28 09:35:00|81.09|79.09|80.37|78.37|81.09|79.09|80.26|78.26|0
1635414000000|2021-10-28 09:40:00|80.47|78.47|80.31|78.31|80.47|78.47|79.96|77.96|0
1635414300000|2021-10-28 09:45:00|80.26|78.26|80.57|78.57|80.77|78.77|80.16|78.16|0
1635414600000|2021-10-28 09:50:00|80.62|78.62|80.56|78.56|80.67|78.67|79.95|77.95|0
1635414900000|2021-10-28 09:55:00|80.46|78.46|79.84|77.84|80.46|78.46|79.74|77.74|0
1635415200000|2021-10-28 10:00:00|79.94|77.94|79.84|77.84|80.25|78.25|79.59|77.59|0
1635415500000|2021-10-28 10:05:00|79.74|77.74|79.73|77.73|80.04|78.04|79.73|77.73|0
1635415800000|2021-10-28 10:10:00|79.63|77.63|79.79|77.79|80.04|78.04|79.38|77.38|0
1635416100000|2021-10-28 10:15:00|79.69|77.69|79.38|77.38|79.89|77.89|79.27|77.27|0
1635416400000|2021-10-28 10:20:00|79.27|77.27|79.07|77.07|79.27|77.27|79.07|77.07|0
1635416700000|2021-10-28 10:25:00|79.17|77.17|78.66|76.66|79.17|77.17|78.56|76.56|0
1635417000000|2021-10-28 10:30:00|78.55|76.55|78.35|76.35|78.66|76.66|78.15|76.15|0
1635417300000|2021-10-28 10:35:00|78.4|76.4|78.45|76.45|78.55|76.55|78.25|76.25|0
1635417600000|2021-10-28 10:40:00|78.55|76.55|78.04|76.04|78.55|76.55|78.04|76.04|0
1635417900000|2021-10-28 10:45:00|77.94|75.94|77.43|75.43|78.14|76.14|77.43|75.43|0
1635418200000|2021-10-28 10:50:00|77.53|75.53|76.93|74.93|77.63|75.63|76.83|74.83|0
1635418500000|2021-10-28 10:55:00|77.13|75.13|76.72|74.72|77.23|75.23|76.52|74.52|0
1635418800000|2021-10-28 11:00:00|76.62|74.62|76.52|74.52|76.82|74.82|76.52|74.52|0
1635419100000|2021-10-28 11:05:00|76.42|74.42|76.12|74.12|76.82|74.82|76.02|74.02|0
1635419400000|2021-10-28 11:10:00|76.02|74.02|76.41|74.41|76.61|74.61|75.72|73.72|0
1635419700000|2021-10-28 11:15:00|76.32|74.32|76.41|74.41|76.51|74.51|76.21|74.21|0
1635420000000|2021-10-28 11:20:00|76.46|74.46|76.41|74.41|76.51|74.51|76.21|74.21|0
1635420300000|2021-10-28 11:25:00|76.31|74.31|76.4|74.4|76.5|74.5|76.11|74.11|0
1635420600000|2021-10-28 11:30:00|76.5|74.5|76.9|74.9|76.9|74.9|76.5|74.5|0
1635420900000|2021-10-28 11:35:00|76.8|74.8|76.6|74.6|76.8|74.8|76.4|74.4|0
1635421200000|2021-10-28 11:40:00|76.7|74.7|77.14|75.14|77.29|75.29|76.65|74.65|0
1635421500000|2021-10-28 11:45:00|77.19|75.19|76.99|74.99|77.19|75.19|76.59|74.59|0
1635421800000|2021-10-28 11:50:00|77.09|75.09|77.74|75.74|77.74|75.74|76.69|74.69|0
1635422100000|2021-10-28 11:55:00|77.69|75.69|77.48|75.48|77.69|75.69|76.88|74.88|0
1635422400000|2021-10-28 12:00:00|77.38|75.38|77.48|75.48|77.68|75.68|77.18|75.18|0
1635422700000|2021-10-28 12:05:00|77.38|75.38|76.78|74.78|77.48|75.48|76.68|74.68|0
1635423000000|2021-10-28 12:10:00|76.88|74.88|76.87|74.87|76.97|74.97|76.77|74.77|0
1635423300000|2021-10-28 12:15:00|76.77|74.77|75.77|73.77|76.87|74.87|75.77|73.77|0
1635423600000|2021-10-28 12:20:00|75.68|73.68|75.67|73.67|75.77|73.77|75.08|73.08|0
1635423900000|2021-10-28 12:25:00|75.77|73.77|76.56|74.56|76.56|74.56|75.77|73.77|0
1635424200000|2021-10-28 12:30:00|76.66|74.66|76.66|74.66|77.36|75.36|76.26|74.26|0
1635424500000|2021-10-28 12:35:00|76.86|74.86|76.95|74.95|76.95|74.95|75.76|73.76|0
1635424800000|2021-10-28 12:40:00|76.85|74.85|76.65|74.65|77.55|75.55|76.45|74.45|0
1635425100000|2021-10-28 12:45:00|76.75|74.75|77.3|75.3|77.45|75.45|76.25|74.25|0
1635425400000|2021-10-28 12:50:00|77.35|75.35|77.65|75.65|78.05|76.05|77.25|75.25|0
1635425700000|2021-10-28 12:55:00|77.55|75.55|76.54|74.54|77.65|75.65|76.54|74.54|0
1635426000000|2021-10-28 13:00:00|76.44|74.44|76.44|74.44|77.24|75.24|76.34|74.34|0
1635426300000|2021-10-28 13:05:00|76.14|74.14|77.23|75.23|77.23|75.23|76.14|74.14|0
1635426600000|2021-10-28 13:10:00|77.33|75.33|77.13|75.13|77.53|75.53|76.93|74.93|0
1635426900000|2021-10-28 13:15:00|77.03|75.03|76.13|74.13|77.13|75.13|76.13|74.13|0
1635427200000|2021-10-28 13:20:00|76.23|74.23|76.23|74.23|76.53|74.53|76.03|74.03|0
1635427500000|2021-10-28 13:25:00|76.13|74.13|76.22|74.22|76.92|74.92|76.02|74.02|0
1635427800000|2021-10-28 13:30:00|76.12|74.12|73.09|71.09|76.12|74.12|72.7|70.7|0
1635428100000|2021-10-28 13:35:00|72.99|70.99|74.05|72.05|75.13|73.13|72.7|70.7|0
1635428400000|2021-10-28 13:40:00|73.76|71.76|72.79|70.79|74.25|72.25|72.79|70.79|0
1635428700000|2021-10-28 13:45:00|72.6|70.6|73.03|71.03|73.41|71.41|71.17|69.17|0
1635429000000|2021-10-28 13:50:00|72.55|70.55|73.12|71.12|73.79|71.79|72.27|70.27|0
1635429300000|2021-10-28 13:55:00|72.93|70.93|72.4|70.4|73.21|71.21|71.69|69.69|0
1635429600000|2021-10-28 14:00:00|72.16|70.16|72.73|70.73|73.11|71.11|71.69|69.69|0
1635429900000|2021-10-28 14:05:00|72.92|70.92|72.35|70.35|73.49|71.49|71.88|69.88|0
1635430200000|2021-10-28 14:10:00|72.25|70.25|73.49|71.49|75.03|73.03|72.06|70.06|0
1635430500000|2021-10-28 14:15:00|73.39|71.39|73.2|71.2|74.26|72.26|72.91|70.91|0
1635430800000|2021-10-28 14:20:00|73.29|71.29|72.81|70.81|74.06|72.06|72.24|70.24|0
1635431100000|2021-10-28 14:25:00|73|71|71.2|69.2|73.1|71.1|71.02|69.02|0
1635431400000|2021-10-28 14:30:00|71.11|69.11|70.45|68.45|71.48|69.48|70.17|68.17|0
1635431700000|2021-10-28 14:35:00|70.27|68.27|69.59|67.59|74.26|72.26|69.59|67.59|0
1635432000000|2021-10-28 14:40:00|70.23|68.23|71|69|71.47|69.47|70.23|68.23|0
1635432300000|2021-10-28 14:45:00|70.9|68.9|71.16|69.16|71.16|69.16|68.61|66.61|0
1635432600000|2021-10-28 14:50:00|70.98|68.98|70.79|68.79|71.53|69.53|70.7|68.7|0
1635432900000|2021-10-28 14:55:00|70.7|68.7|71.71|69.71|71.8|69.8|70.7|68.7|0
1635433200000|2021-10-28 15:00:00|71.53|69.53|71.71|69.71|71.9|69.9|71.34|69.34|0
1635433500000|2021-10-28 15:05:00|71.61|69.61|70.92|68.92|71.8|69.8|70.69|68.69|0
1635433800000|2021-10-28 15:10:00|70.87|68.87|70.87|68.87|71.24|69.24|70.41|68.41|0
1635434100000|2021-10-28 15:15:00|70.96|68.96|70.68|68.68|71.14|69.14|70.32|68.32|0
1635434400000|2021-10-28 15:20:00|70.59|68.59|71.42|69.42|71.51|69.51|70.5|68.5|0
1635434700000|2021-10-28 15:25:00|71.32|69.32|71.2|69.2|71.69|69.69|70.92|68.92|0
1635435000000|2021-10-28 15:30:00|71.01|69.01|70.92|68.92|71.38|69.38|70.73|68.73|0
1635435300000|2021-10-28 15:35:00|70.64|68.64|70.18|68.18|70.64|68.64|69.9|67.9|0
1635435600000|2021-10-28 15:40:00|70.09|68.09|69.63|67.63|70.45|68.45|69.63|67.63|0
1635435900000|2021-10-28 15:45:00|69.54|67.54|72.86|70.86|72.86|70.86|69.54|67.54|0
1635436200000|2021-10-28 15:50:00|72.67|70.67|72.48|70.48|73.52|71.52|71.83|69.83|0
1635436500000|2021-10-28 15:55:00|72.58|70.58|72.85|70.85|73.19|71.19|72.39|70.39|0
1635436800000|2021-10-28 16:00:00|72.67|70.67|72.1|70.1|72.85|70.85|72.1|70.1|0
1635437100000|2021-10-28 16:05:00|72.01|70.01|71.54|69.54|72.19|70.19|71.54|69.54|0
1635437400000|2021-10-28 16:10:00|71.63|69.63|71.07|69.07|71.82|69.82|70.98|68.98|0
1635437700000|2021-10-28 16:15:00|70.98|68.98|70.7|68.7|71.26|69.26|70.52|68.52|0
1635438000000|2021-10-28 16:20:00|70.61|68.61|71.07|69.07|71.44|69.44|70.61|68.61|0
1635438300000|2021-10-28 16:25:00|70.97|68.97|71.35|69.35|71.59|69.59|70.43|68.43|0
1635438600000|2021-10-28 16:30:00|71.26|69.26|71.35|69.35|71.91|69.91|70.98|68.98|0
1635438900000|2021-10-28 16:35:00|71.25|69.25|71.72|69.72|72.19|70.19|71.25|69.25|0
1635439200000|2021-10-28 16:40:00|71.62|69.62|71.06|69.06|72.09|70.09|70.97|68.97|0
1635439500000|2021-10-28 16:45:00|71.15|69.15|71.24|69.24|71.53|69.53|70.87|68.87|0
1635439800000|2021-10-28 16:50:00|71.15|69.15|72.08|70.08|72.55|70.55|71.06|69.06|0
1635440100000|2021-10-28 16:55:00|71.99|69.99|73.68|71.68|74.26|72.26|71.8|69.8|0
1635440400000|2021-10-28 17:00:00|73.59|71.59|72.36|70.36|73.59|71.59|72.17|70.17|0
1635440700000|2021-10-28 17:05:00|72.17|70.17|71.16|69.16|72.73|70.73|70.05|68.05|0
1635441000000|2021-10-28 17:10:00|71.26|69.26|71.44|69.44|71.54|69.54|70.79|68.79|0
1635441300000|2021-10-28 17:15:00|71.25|69.25|71.81|69.81|72|70|70.88|68.88|0
1635441600000|2021-10-28 17:20:00|72|70|71.91|69.91|72.1|70.1|71.43|69.43|0
1635441900000|2021-10-28 17:25:00|71.81|69.81|70.96|68.96|71.91|69.91|70.87|68.87|0
1635442200000|2021-10-28 17:30:00|70.87|68.87|69.84|67.84|70.96|68.96|69.75|67.75|0
1635442500000|2021-10-28 17:35:00|69.75|67.75|69.47|67.47|70.02|68.02|69.38|67.38|0
1635442800000|2021-10-28 17:40:00|69.51|67.51|69.56|67.56|69.65|67.65|69.37|67.37|0
1635443100000|2021-10-28 17:45:00|69.46|67.46|69.74|67.74|69.92|67.92|69.37|67.37|0
1635443400000|2021-10-28 17:50:00|69.79|67.79|69.64|67.64|69.79|67.79|69.37|67.37|0
1635443700000|2021-10-28 17:55:00|69.73|67.73|69.92|67.92|70.2|68.2|69.55|67.55|0
1635444000000|2021-10-28 18:00:00|69.82|67.82|68.81|66.81|69.92|67.92|68.72|66.72|0
1635444300000|2021-10-28 18:05:00|68.9|66.9|69.35|67.35|69.44|67.44|68.62|66.62|0
1635444600000|2021-10-28 18:10:00|69.44|67.44|69.8|67.8|69.99|67.99|69.35|67.35|0
1635444900000|2021-10-28 18:15:00|69.9|67.9|68.98|66.98|69.99|67.99|68.88|66.88|0
1635445200000|2021-10-28 18:20:00|68.88|66.88|68.79|66.79|69.07|67.07|68.7|66.7|0
1635445500000|2021-10-28 18:25:00|68.7|66.7|68.88|66.88|69.34|67.34|68.52|66.52|0
1635445800000|2021-10-28 18:30:00|68.79|66.79|68.87|66.87|69.06|67.06|68.79|66.79|0
1635446100000|2021-10-28 18:35:00|68.78|66.78|68.83|66.83|68.87|66.87|68.42|66.42|0
1635446400000|2021-10-28 18:40:00|68.78|66.78|69.42|67.42|69.6|67.6|68.78|66.78|0
1635446700000|2021-10-28 18:45:00|69.32|67.32|68.96|66.96|69.69|67.69|68.86|66.86|0
1635447000000|2021-10-28 18:50:00|68.86|66.86|69.68|67.68|69.69|67.69|68.77|66.77|0
1635447300000|2021-10-28 18:55:00|69.59|67.59|69.87|67.87|70.24|68.24|69.5|67.5|0
1635447600000|2021-10-28 19:00:00|69.96|67.96|70.7|68.7|71.07|69.07|69.96|67.96|0
1635447900000|2021-10-28 19:05:00|70.6|68.6|70.23|68.23|70.88|68.88|70.04|68.04|0
1635448200000|2021-10-28 19:10:00|70.14|68.14|71.06|69.06|71.15|69.15|70.13|68.13|0
1635448500000|2021-10-28 19:15:00|71.15|69.15|70.04|68.04|71.34|69.34|69.94|67.94|0
1635448800000|2021-10-28 19:20:00|69.94|67.94|70.59|68.59|70.78|68.78|69.58|67.58|0
1635449100000|2021-10-28 19:25:00|70.5|68.5|70.96|68.96|71.24|69.24|70.4|68.4|0
1635449400000|2021-10-28 19:30:00|70.77|68.77|70.3|68.3|71.24|69.24|69.02|67.02|0
1635449700000|2021-10-28 19:35:00|70.21|68.21|69.75|67.75|70.3|68.3|69.2|67.2|0
1635450000000|2021-10-28 19:40:00|69.84|67.84|70.85|68.85|70.85|68.85|69.29|67.29|0
1635450300000|2021-10-28 19:45:00|70.76|68.76|69.83|67.83|71.13|69.13|69.65|67.65|0
1635450600000|2021-10-28 19:50:00|69.37|67.37|67.91|65.91|69.46|67.46|67.73|65.73|0
1635450900000|2021-10-28 19:55:00|67.73|65.73|67.28|65.28|67.82|65.82|66.65|64.65|0
1635451200000|2021-10-28 20:00:00|66.83|64.83|68.63|66.63|68.9|66.9|66.3|64.3|0
1635451500000|2021-10-28 20:05:00|68.72|66.72|68.81|66.81|69.45|67.45|68.18|66.18|0
1635451800000|2021-10-28 20:10:00|68.72|66.72|68.81|66.81|68.81|66.81|67.99|65.99|0
1635452100000|2021-10-28 20:15:00|68.64|66.24|68.68|66.28|68.96|66.56|68.55|66.15|0
1635452400000|2021-10-28 20:20:00|68.77|66.37|68.68|66.28|68.77|66.37|68.59|66.19|0
1635452700000|2021-10-28 20:25:00|68.77|66.37|68.68|66.28|68.77|66.37|68.5|66.1|0
1635453000000|2021-10-28 20:30:00|69.59|67.19|71.15|68.75|73.22|70.82|69.59|67.19|0
1635453300000|2021-10-28 20:35:00|70.97|68.57|71.8|69.4|72.18|69.78|70.87|68.47|0
1635453600000|2021-10-28 20:40:00|71.71|69.31|70.87|68.47|71.8|69.4|70.87|68.47|0
1635453900000|2021-10-28 20:45:00|70.96|68.56|71.61|69.21|71.7|69.3|70.68|68.28|0
1635454200000|2021-10-28 20:50:00|71.52|69.12|70.21|67.81|71.52|69.12|70.17|67.77|0
1635454500000|2021-10-28 20:55:00|70.35|67.95|71.09|68.69|71.37|68.97|70.26|67.86|0
1635454800000|2021-10-28 21:00:00|70.94|68.54|71.14|68.74|71.18|68.78|70.94|68.54|0
1635455100000|2021-10-28 21:05:00|71.12|68.72|70.93|68.53|71.15|68.75|70.93|68.53|0
1635455400000|2021-10-28 21:10:00|70.9|68.5|71.03|68.63|71.11|68.71|70.9|68.5|0
1635455700000|2021-10-28 21:15:00|70.98|68.58|71|68.6|71.03|68.63|70.77|68.37|0
1635456000000|2021-10-28 21:20:00|70.99|68.59|70.91|68.51|70.99|68.59|70.84|68.44|0
1635456300000|2021-10-28 21:25:00|70.89|68.49|70.46|68.06|71.02|68.62|70.27|67.87|0
1635456600000|2021-10-28 21:30:00|70.39|67.99|70.21|67.81|70.46|68.06|70.05|67.65|0
1635456900000|2021-10-28 21:35:00|70.24|67.84|70.22|67.82|70.41|68.01|70.13|67.73|0
1635457200000|2021-10-28 21:40:00|70.23|67.83|70.3|67.9|70.3|67.9|70.14|67.74|0
1635457500000|2021-10-28 21:45:00|70.47|68.07|70.44|68.04|70.47|68.07|70.16|67.76|0
1635457800000|2021-10-28 21:50:00|70.45|68.05|70.45|68.05|70.51|68.11|70.24|67.84|0
1635458100000|2021-10-28 21:55:00|70.49|68.09|70.65|68.25|70.84|68.44|70.45|68.05|0
1635458400000|2021-10-28 22:00:00|70.77|68.37|71.28|68.88|71.56|69.16|70.54|68.14|0
1635458700000|2021-10-28 22:05:00|71.18|68.78|71.37|68.97|71.55|69.15|70.99|68.59|0
1635459000000|2021-10-28 22:10:00|71.18|68.78|71.27|68.87|71.83|69.43|71.18|68.78|0
1635459300000|2021-10-28 22:15:00|71.36|68.96|71.36|68.96|71.74|69.34|71.36|68.96|0
1635459600000|2021-10-28 22:20:00|71.27|68.87|71.08|68.68|71.36|68.96|70.98|68.58|0
1635459900000|2021-10-28 22:25:00|70.98|68.58|70.52|68.12|71.08|68.68|70.52|68.12|0
1635460200000|2021-10-28 22:30:00|70.42|68.02|71.26|68.86|71.26|68.86|70.42|68.02|0
1635460500000|2021-10-28 22:35:00|71.35|68.95|71.81|69.41|71.91|69.51|71.25|68.85|0
1635460800000|2021-10-28 22:40:00|71.86|69.46|72.28|69.88|72.28|69.88|71.72|69.32|0
1635461100000|2021-10-28 22:45:00|72.09|69.69|71.99|69.59|72.14|69.74|71.81|69.41|0
1635461400000|2021-10-28 22:50:00|71.9|69.5|71.99|69.59|72.18|69.78|71.71|69.31|0
1635461700000|2021-10-28 22:55:00|72.08|69.68|71.89|69.49|72.18|69.78|71.71|69.31|0
1635462000000|2021-10-28 23:00:00|71.99|69.59|71.8|69.4|72.08|69.68|71.52|69.12|0
1635462300000|2021-10-28 23:05:00|71.7|69.3|71.98|69.58|72.36|69.96|71.7|69.3|0
1635462600000|2021-10-28 23:10:00|72.03|69.63|71.69|69.29|72.07|69.67|71.69|69.29|0
1635462900000|2021-10-28 23:15:00|71.79|69.39|72.73|70.33|72.82|70.42|71.79|69.39|0
1635463200000|2021-10-28 23:20:00|72.63|70.23|72.63|70.23|72.63|70.23|72.35|69.95|0
1635463500000|2021-10-28 23:25:00|72.53|70.13|72.63|70.23|72.72|70.32|72.34|69.94|0
1635463800000|2021-10-28 23:30:00|72.72|70.32|72.43|70.03|72.91|70.51|72.43|70.03|0
1635464100000|2021-10-28 23:35:00|72.53|70.13|72.62|70.22|72.72|70.32|72.52|70.12|0
1635464400000|2021-10-28 23:40:00|72.52|70.12|72.71|70.31|72.9|70.5|72.52|70.12|0
1635464700000|2021-10-28 23:45:00|72.9|70.5|72.14|69.74|72.9|70.5|72.14|69.74|0
1635465000000|2021-10-28 23:50:00|72.05|69.65|71.95|69.55|72.09|69.69|71.76|69.36|0
1635465300000|2021-10-28 23:55:00|72.04|69.64|72.13|69.73|72.13|69.73|71.76|69.36|0
1635465600000|2021-10-29 00:00:00|71.94|69.54|71.94|69.54|72.42|70.02|71.29|68.89|0
1635465900000|2021-10-29 00:05:00|71.85|69.45|71.75|69.35|72.51|70.11|71.66|69.26|0
1635466200000|2021-10-29 00:10:00|71.66|69.26|72.59|70.19|72.78|70.38|71.66|69.26|0
1635466500000|2021-10-29 00:15:00|72.69|70.29|72.97|70.57|73.16|70.76|72.69|70.29|0
1635466800000|2021-10-29 00:20:00|73.06|70.66|73.35|70.95|73.44|71.04|72.78|70.38|0
1635467100000|2021-10-29 00:25:00|73.44|71.04|73.34|70.94|73.54|71.14|73.15|70.75|0
1635467400000|2021-10-29 00:30:00|73.44|71.04|73.05|70.65|73.44|71.04|72.86|70.46|0
1635467700000|2021-10-29 00:35:00|72.96|70.56|72.77|70.37|73.24|70.84|72.67|70.27|0
1635468000000|2021-10-29 00:40:00|72.58|70.18|72.38|69.98|72.95|70.55|72.29|69.89|0
1635468300000|2021-10-29 00:45:00|72.48|70.08|73.23|70.83|73.33|70.93|72.48|70.08|0
1635468600000|2021-10-29 00:50:00|73.14|70.74|73.33|70.93|73.33|70.93|72.95|70.55|0
1635468900000|2021-10-29 00:55:00|73.28|70.88|73.32|70.92|73.61|71.21|73.23|70.83|0
1635469200000|2021-10-29 01:00:00|73.23|70.83|73.6|71.2|73.7|71.3|72.94|70.54|0
1635469500000|2021-10-29 01:05:00|73.8|71.4|74.37|71.97|74.37|71.97|73.79|71.39|0
1635469800000|2021-10-29 01:10:00|74.27|71.87|73.69|71.29|74.37|71.97|73.69|71.29|0
1635470100000|2021-10-29 01:15:00|73.6|71.2|73.88|71.48|73.98|71.58|73.5|71.1|0
1635470400000|2021-10-29 01:20:00|73.79|71.39|74.36|71.96|74.46|72.06|73.78|71.38|0
1635470700000|2021-10-29 01:25:00|74.26|71.86|73.68|71.28|74.45|72.05|73.59|71.19|0
1635471000000|2021-10-29 01:30:00|73.64|71.24|73.39|70.99|73.97|71.57|73.2|70.8|0
1635471300000|2021-10-29 01:35:00|73.3|70.9|73.87|71.47|74.16|71.76|73.3|70.9|0
1635471600000|2021-10-29 01:40:00|73.96|71.56|73.58|71.18|74.15|71.75|73.58|71.18|0
1635471900000|2021-10-29 01:45:00|73.67|71.27|73.48|71.08|73.96|71.56|73.38|70.98|0
1635472200000|2021-10-29 01:50:00|73.38|70.98|73|70.6|73.57|71.17|72.9|70.5|0
1635472500000|2021-10-29 01:55:00|72.9|70.5|73.62|71.22|73.66|71.26|72.81|70.41|0
1635472800000|2021-10-29 02:00:00|73.66|71.26|73.47|71.07|73.66|71.26|73.18|70.78|0
1635473100000|2021-10-29 02:05:00|73.52|71.12|73.37|70.97|73.56|71.16|73.27|70.87|0
1635473400000|2021-10-29 02:10:00|73.42|71.02|72.79|70.39|73.65|71.25|72.79|70.39|0
1635473700000|2021-10-29 02:15:00|72.75|70.35|72.89|70.49|73.08|70.68|72.75|70.35|0
1635474000000|2021-10-29 02:20:00|72.79|70.39|73.17|70.77|73.26|70.86|72.79|70.39|0
1635474300000|2021-10-29 02:25:00|73.26|70.86|73.16|70.76|73.26|70.86|72.88|70.48|0
1635474600000|2021-10-29 02:30:00|73.21|70.81|73.45|71.05|73.54|71.14|73.21|70.81|0
1635474900000|2021-10-29 02:35:00|73.54|71.14|73.35|70.95|73.54|71.14|73.16|70.76|0
1635475200000|2021-10-29 02:40:00|73.25|70.85|73.15|70.75|73.35|70.95|73.15|70.75|0
1635475500000|2021-10-29 02:45:00|73.11|70.71|72.96|70.56|73.11|70.71|72.77|70.37|0
1635475800000|2021-10-29 02:50:00|72.91|70.51|73.15|70.75|73.15|70.75|72.86|70.46|0
1635476100000|2021-10-29 02:55:00|73.05|70.65|73.05|70.65|73.14|70.74|72.95|70.55|0
1635476400000|2021-10-29 03:00:00|72.95|70.55|73.04|70.64|73.33|70.93|72.95|70.55|0
1635476700000|2021-10-29 03:05:00|72.95|70.55|72.95|70.55|73.04|70.64|72.85|70.45|0
1635477000000|2021-10-29 03:10:00|72.94|70.54|72.94|70.54|73.13|70.73|72.85|70.45|0
1635477300000|2021-10-29 03:15:00|72.85|70.45|72.94|70.54|73.03|70.63|72.75|70.35|0
1635477600000|2021-10-29 03:20:00|72.89|70.49|71.99|69.59|72.89|70.49|71.71|69.31|0
1635477900000|2021-10-29 03:25:00|71.94|69.54|71.61|69.21|72.13|69.73|71.42|69.02|0
1635478200000|2021-10-29 03:30:00|71.66|69.26|71.79|69.39|71.89|69.49|71.61|69.21|0
1635478500000|2021-10-29 03:35:00|71.7|69.3|71.79|69.39|71.79|69.39|71.61|69.21|0
1635478800000|2021-10-29 03:40:00|71.84|69.44|71.98|69.58|72.07|69.67|71.79|69.39|0
1635479100000|2021-10-29 03:45:00|71.88|69.48|72.25|69.85|72.26|69.86|71.88|69.48|0
1635479400000|2021-10-29 03:50:00|72.16|69.76|72.25|69.85|72.35|69.95|72.06|69.66|0
1635479700000|2021-10-29 03:55:00|72.35|69.95|72.25|69.85|72.44|70.04|72.06|69.66|0
1635480000000|2021-10-29 04:00:00|72.15|69.75|72.15|69.75|72.34|69.94|72.06|69.66|0
1635480300000|2021-10-29 04:05:00|72.24|69.84|72.05|69.65|72.34|69.94|72.05|69.65|0
1635480600000|2021-10-29 04:10:00|72.15|69.75|72.24|69.84|72.33|69.93|72.05|69.65|0
1635480900000|2021-10-29 04:15:00|72.23|69.83|72.05|69.65|72.23|69.83|72.05|69.65|0
1635481200000|2021-10-29 04:20:00|72.04|69.64|73.64|71.24|74.19|71.79|72.04|69.64|0
1635481500000|2021-10-29 04:25:00|73.54|71.14|73.83|71.43|73.92|71.52|73.54|71.14|0
1635481800000|2021-10-29 04:30:00|73.78|71.38|74.77|72.37|74.87|72.47|73.78|71.38|0
1635482100000|2021-10-29 04:35:00|74.87|72.47|75.15|72.75|75.15|72.75|74.77|72.37|0
1635482400000|2021-10-29 04:40:00|75.11|72.71|74.96|72.56|75.25|72.85|74.77|72.37|0
1635482700000|2021-10-29 04:45:00|74.86|72.46|75.34|72.94|75.34|72.94|74.86|72.46|0
1635483000000|2021-10-29 04:50:00|75.29|72.89|75.14|72.74|75.43|73.03|75|72.6|0
1635483300000|2021-10-29 04:55:00|75.24|72.84|75.43|73.03|75.43|73.03|75.14|72.74|0
1635483600000|2021-10-29 05:00:00|75.52|73.12|75.71|73.31|76|73.6|75.43|73.03|0
1635483900000|2021-10-29 05:05:00|75.81|73.41|76.19|73.79|76.39|73.99|75.71|73.31|0
1635484200000|2021-10-29 05:10:00|76.24|73.84|76|73.6|76.68|74.28|76|73.6|0
1635484500000|2021-10-29 05:15:00|76.09|73.69|75.41|73.01|76.14|73.74|75.32|72.92|0
1635484800000|2021-10-29 05:20:00|75.32|72.92|75.99|73.59|76.28|73.88|75.32|72.92|0
1635485100000|2021-10-29 05:25:00|75.94|73.54|75.99|73.59|76.08|73.68|75.7|73.3|0
1635485400000|2021-10-29 05:30:00|75.98|73.58|75.79|73.39|75.98|73.58|75.31|72.91|0
1635485700000|2021-10-29 05:35:00|75.69|73.29|75.64|73.24|75.88|73.48|75.5|73.1|0
1635486000000|2021-10-29 05:40:00|75.69|73.29|75.88|73.48|76.17|73.77|75.59|73.19|0
1635486300000|2021-10-29 05:45:00|75.83|73.43|76.07|73.67|76.26|73.86|75.83|73.43|0
1635486600000|2021-10-29 05:50:00|76.16|73.76|76.26|73.86|76.55|74.15|76.07|73.67|0
1635486900000|2021-10-29 05:55:00|76.21|73.81|76.16|73.76|76.35|73.95|75.58|73.18|0
1635487200000|2021-10-29 06:00:00|76.06|73.66|76.83|74.43|77.03|74.63|76.06|73.66|0
1635487500000|2021-10-29 06:05:00|76.93|74.53|78.01|75.61|78.11|75.71|76.74|74.34|0
1635487800000|2021-10-29 06:10:00|78.21|75.81|78|75.6|78.21|75.81|77.42|75.02|0
1635488100000|2021-10-29 06:15:00|78.06|75.66|77.21|74.81|78.06|75.66|77.12|74.72|0
1635488400000|2021-10-29 06:20:00|77.12|74.72|77.31|74.91|77.7|75.3|77.12|74.72|0
1635488700000|2021-10-29 06:25:00|77.41|75.01|76.33|73.93|77.51|75.11|76.33|73.93|0
1635489000000|2021-10-29 06:30:00|76.23|73.83|76.13|73.73|76.72|74.32|75.84|73.44|0
1635489300000|2021-10-29 06:35:00|76.04|73.64|76.23|73.83|76.42|74.02|75.99|73.59|0
1635489600000|2021-10-29 06:40:00|76.32|73.92|76.71|74.31|76.9|74.5|76.22|73.82|0
1635489900000|2021-10-29 06:45:00|76.81|74.41|77|74.6|77|74.6|76.51|74.11|0
1635490200000|2021-10-29 06:50:00|76.9|74.5|76.7|74.3|77.19|74.79|76.41|74.01|0
1635490500000|2021-10-29 06:55:00|76.8|74.4|76.5|74.1|76.99|74.59|76.31|73.91|0
1635490800000|2021-10-29 07:00:00|76.89|74.49|78.39|75.99|78.39|75.99|75.06|72.66|0
1635491100000|2021-10-29 07:05:00|78|76|76.91|74.91|79.09|77.09|76.91|74.91|0
1635491400000|2021-10-29 07:10:00|76.81|74.81|75.07|73.07|76.91|74.91|74.97|72.97|0
1635491700000|2021-10-29 07:15:00|75.26|73.26|75.83|73.83|75.84|73.84|74.68|72.68|0
1635492000000|2021-10-29 07:20:00|75.74|73.74|74.68|72.68|75.83|73.83|74.68|72.68|0
1635492300000|2021-10-29 07:25:00|74.58|72.58|73.68|71.68|75.25|73.25|73.11|71.11|0
1635492600000|2021-10-29 07:30:00|73.3|71.3|74.15|72.15|74.54|72.54|73.11|71.11|0
1635492900000|2021-10-29 07:35:00|74.06|72.06|74.05|72.05|74.54|72.54|73.96|71.96|0
1635493200000|2021-10-29 07:40:00|73.86|71.86|74.05|72.05|74.34|72.34|73.77|71.77|0
1635493500000|2021-10-29 07:45:00|74.15|72.15|74.43|72.43|74.53|72.53|74.05|72.05|0
1635493800000|2021-10-29 07:50:00|74.34|72.34|74.24|72.24|75.4|73.4|73.95|71.95|0
1635494100000|2021-10-29 07:55:00|74.14|72.14|74.62|72.62|74.91|72.91|74.04|72.04|0
1635494400000|2021-10-29 08:00:00|74.71|72.71|74.23|72.23|75|73|74.23|72.23|0
1635494700000|2021-10-29 08:05:00|74.13|72.13|74.51|72.51|74.61|72.61|73.65|71.65|0
1635495000000|2021-10-29 08:10:00|74.32|72.32|74.03|72.03|74.51|72.51|73.93|71.93|0
1635495300000|2021-10-29 08:15:00|74.08|72.08|74.12|72.12|74.51|72.51|73.98|71.98|0
1635495600000|2021-10-29 08:20:00|74.03|72.03|74.12|72.12|74.22|72.22|73.74|71.74|0
1635495900000|2021-10-29 08:25:00|74.02|72.02|76.25|74.25|76.35|74.35|73.98|71.98|0
1635496200000|2021-10-29 08:30:00|76.35|74.35|75.56|73.56|76.35|74.35|74.79|72.79|0
1635496500000|2021-10-29 08:35:00|75.47|73.47|75.95|73.95|76.54|74.54|75.47|73.47|0
1635496800000|2021-10-29 08:40:00|76|74|75.75|73.75|76.54|74.54|75.75|73.75|0
1635497100000|2021-10-29 08:45:00|75.8|73.8|76.34|74.34|76.43|74.43|75.56|73.56|0
1635497400000|2021-10-29 08:50:00|76.43|74.43|75.06|73.06|76.58|74.58|75.06|73.06|0
1635497700000|2021-10-29 08:55:00|75.16|73.16|74.96|72.96|75.55|73.55|74.77|72.77|0
1635498000000|2021-10-29 09:00:00|75.25|73.25|75.06|73.06|75.35|73.35|74.67|72.67|0
1635498300000|2021-10-29 09:05:00|75.25|73.25|74.57|72.57|75.35|73.35|74.28|72.28|0
1635498600000|2021-10-29 09:10:00|74.66|72.66|74.66|72.66|74.86|72.86|74.28|72.28|0
1635498900000|2021-10-29 09:15:00|74.76|72.76|75.73|73.73|76.02|74.02|74.66|72.66|0
1635499200000|2021-10-29 09:20:00|75.63|73.63|76.35|74.35|77.63|75.63|75.63|73.63|0
1635499500000|2021-10-29 09:25:00|76.26|74.26|76.55|74.55|77.23|75.23|76.26|74.26|0
1635499800000|2021-10-29 09:30:00|76.6|74.6|76.64|74.64|76.74|74.74|76.25|74.25|0
1635500100000|2021-10-29 09:35:00|76.54|74.54|76.44|74.44|76.54|74.54|76.05|74.05|0
1635500400000|2021-10-29 09:40:00|76.54|74.54|76.93|74.93|77.22|75.22|76.54|74.54|0
1635500700000|2021-10-29 09:45:00|77.02|75.02|76.82|74.82|77.12|75.12|76.44|74.44|0
1635501000000|2021-10-29 09:50:00|76.78|74.78|76.48|74.48|76.78|74.78|75.95|73.95|0
1635501300000|2021-10-29 09:55:00|76.43|74.43|76.48|74.48|76.53|74.53|76.04|74.04|0
1635501600000|2021-10-29 10:00:00|76.52|74.52|76.03|74.03|76.52|74.52|75.6|73.6|0
1635501900000|2021-10-29 10:05:00|76.08|74.08|76.61|74.61|76.81|74.81|76.08|74.08|0
1635502200000|2021-10-29 10:10:00|76.57|74.57|78.48|76.48|78.58|76.58|76.42|74.42|0
1635502500000|2021-10-29 10:15:00|78.58|76.58|78.38|76.38|78.68|76.68|78.08|76.08|0
1635502800000|2021-10-29 10:20:00|78.48|76.48|80.17|78.17|80.27|78.27|78.18|76.18|0
1635503100000|2021-10-29 10:25:00|80.07|78.07|79.67|77.67|80.17|78.17|79.67|77.67|0
1635503400000|2021-10-29 10:30:00|79.76|77.76|78.87|76.87|79.86|77.86|78.77|76.77|0
1635503700000|2021-10-29 10:35:00|78.92|76.92|78.47|76.47|79.02|77.02|78.27|76.27|0
1635504000000|2021-10-29 10:40:00|78.57|76.57|78.47|76.47|78.96|76.96|78.27|76.27|0
1635504300000|2021-10-29 10:45:00|78.37|76.37|78.07|76.07|78.37|76.37|77.78|75.78|0
1635504600000|2021-10-29 10:50:00|77.97|75.97|78.36|76.36|78.46|76.46|77.97|75.97|0
1635504900000|2021-10-29 10:55:00|78.46|76.46|78.16|76.16|79.05|77.05|77.87|75.87|0
1635505200000|2021-10-29 11:00:00|78.36|76.36|77.82|75.82|78.36|76.36|77.76|75.76|0
1635505500000|2021-10-29 11:05:00|77.76|75.76|78.15|76.15|78.4|76.4|77.76|75.76|0
1635505800000|2021-10-29 11:10:00|78.11|76.11|77.85|75.85|78.2|76.2|77.47|75.47|0
1635506100000|2021-10-29 11:15:00|77.95|75.95|77.95|75.95|78.05|76.05|77.81|75.81|0
1635506400000|2021-10-29 11:20:00|78.05|76.05|77.85|75.85|78.05|76.05|77.65|75.65|0
1635506700000|2021-10-29 11:25:00|77.75|75.75|77.84|75.84|77.99|75.99|77.65|75.65|0
1635507000000|2021-10-29 11:30:00|77.94|75.94|78.13|76.13|78.33|76.33|77.65|75.65|0
1635507300000|2021-10-29 11:35:00|78.04|76.04|76.67|74.67|78.04|76.04|76.57|74.57|0
1635507600000|2021-10-29 11:40:00|76.57|74.57|76.86|74.86|77.25|75.25|76.57|74.57|0
1635507900000|2021-10-29 11:45:00|76.95|74.95|76.76|74.76|77.15|75.15|76.42|74.42|0
1635508200000|2021-10-29 11:50:00|76.66|74.66|75.44|73.44|76.66|74.66|75.08|73.08|0
1635508500000|2021-10-29 11:55:00|75.54|73.54|76.51|74.51|76.51|74.51|75.44|73.44|0
1635508800000|2021-10-29 12:00:00|76.7|74.7|76.6|74.6|76.9|74.9|76.41|74.41|0
1635509100000|2021-10-29 12:05:00|76.5|74.5|75.63|73.63|76.6|74.6|75.53|73.53|0
1635509400000|2021-10-29 12:10:00|75.58|73.58|75.62|73.62|75.91|73.91|75.14|73.14|0
1635509700000|2021-10-29 12:15:00|75.53|73.53|75.89|73.89|76.33|74.33|75.08|73.08|0
1635510000000|2021-10-29 12:20:00|75.84|73.84|76.13|74.13|76.13|74.13|75.55|73.55|0
1635510300000|2021-10-29 12:25:00|76.23|74.23|75.89|73.89|76.23|74.23|75.74|73.74|0
1635510600000|2021-10-29 12:30:00|76.57|74.57|75.45|73.45|76.61|74.61|74.97|72.97|0
1635510900000|2021-10-29 12:35:00|75.5|73.5|75.54|73.54|76.03|74.03|74.58|72.58|0
1635511200000|2021-10-29 12:40:00|75.64|73.64|76.41|74.41|76.51|74.51|75.44|73.44|0
1635511500000|2021-10-29 12:45:00|76.6|74.6|77.68|75.68|77.97|75.97|76.21|74.21|0
1635511800000|2021-10-29 12:50:00|77.87|75.87|78.46|76.46|78.96|76.96|77.58|75.58|0
1635512100000|2021-10-29 12:55:00|78.36|76.36|77.97|75.97|78.56|76.56|77.57|75.57|0
1635512400000|2021-10-29 13:00:00|78.06|76.06|78.36|76.36|78.56|76.56|77.37|75.37|0
1635512700000|2021-10-29 13:05:00|78.26|76.26|78.85|76.85|79.15|77.15|78.26|76.26|0
1635513000000|2021-10-29 13:10:00|78.95|76.95|78.6|76.6|79.6|77.6|78.6|76.6|0
1635513300000|2021-10-29 13:15:00|78.7|76.7|78.1|76.1|78.9|76.9|77.61|75.61|0
1635513600000|2021-10-29 13:20:00|78.2|76.2|77.9|75.9|78.3|76.3|77.71|75.71|0
1635513900000|2021-10-29 13:25:00|78.1|76.1|78.39|76.39|78.44|76.44|77.12|75.12|0
1635514200000|2021-10-29 13:30:00|78.59|76.59|76.24|74.24|79.28|77.28|76.04|74.04|0
1635514500000|2021-10-29 13:35:00|76.14|74.14|74.22|72.22|76.43|74.43|73.84|71.84|0
1635514800000|2021-10-29 13:40:00|74.18|72.18|73.65|71.65|74.18|72.18|73.37|71.37|0
1635515100000|2021-10-29 13:45:00|73.32|71.32|72.8|70.8|74.03|72.03|72.8|70.8|0
1635515400000|2021-10-29 13:50:00|72.9|70.9|72.15|70.15|74.02|72.02|72.05|70.05|0
1635515700000|2021-10-29 13:55:00|72.24|70.24|72.28|70.28|73.68|71.68|70.88|68.88|0
1635516000000|2021-10-29 14:00:00|72.37|70.37|72.56|70.56|72.84|70.84|71.81|69.81|0
1635516300000|2021-10-29 14:05:00|72.46|70.46|71.15|69.15|72.46|70.46|70.69|68.69|0
1635516600000|2021-10-29 14:10:00|71.34|69.34|72.36|70.36|72.46|70.46|71.34|69.34|0
1635516900000|2021-10-29 14:15:00|72.27|70.27|73.2|71.2|74.25|72.25|71.89|69.89|0
1635517200000|2021-10-29 14:20:00|73.11|71.11|73.58|71.58|73.63|71.63|71.98|69.98|0
1635517500000|2021-10-29 14:25:00|73.49|71.49|73.86|71.86|74.44|72.44|73.01|71.01|0
1635517800000|2021-10-29 14:30:00|73.58|71.58|73.67|71.67|74.72|72.72|73.58|71.58|0
1635518100000|2021-10-29 14:35:00|73.76|71.76|73.57|71.57|73.86|71.86|72.91|70.91|0
1635518400000|2021-10-29 14:40:00|73.47|71.47|72.62|70.62|73.85|71.85|72.62|70.62|0
1635518700000|2021-10-29 14:45:00|72.72|70.72|71.31|69.31|72.81|70.81|71.31|69.31|0
1635519000000|2021-10-29 14:50:00|71.22|69.22|71.86|69.86|72.05|70.05|70.66|68.66|0
1635519300000|2021-10-29 14:55:00|71.77|69.77|71.58|69.58|72.14|70.14|70.75|68.75|0
1635519600000|2021-10-29 15:00:00|71.54|69.54|71.02|69.02|71.58|69.58|70.74|68.74|0
1635519900000|2021-10-29 15:05:00|70.93|68.93|69.73|67.73|71.39|69.39|69.73|67.73|0
1635520200000|2021-10-29 15:10:00|69.64|67.64|69.54|67.54|69.73|67.73|68.91|66.91|0
1635520500000|2021-10-29 15:15:00|69.45|67.45|67.02|65.02|69.91|67.91|66.93|64.93|0
1635520800000|2021-10-29 15:20:00|66.84|64.84|67.64|65.64|68.18|66.18|66.75|64.75|0
1635521100000|2021-10-29 15:25:00|67.82|65.82|68.18|66.18|68.54|66.54|67.73|65.73|0
1635521400000|2021-10-29 15:30:00|68.27|66.27|67.19|65.19|68.27|66.27|66.75|64.75|0
1635521700000|2021-10-29 15:35:00|67.28|65.28|67.99|65.99|68.27|66.27|67.19|65.19|0
1635522000000|2021-10-29 15:40:00|68.08|66.08|68.71|66.71|69.08|67.08|67.9|65.9|0
1635522300000|2021-10-29 15:45:00|68.8|66.8|68.71|66.71|69.17|67.17|68.62|66.62|0
1635522600000|2021-10-29 15:50:00|68.62|66.62|68.07|66.07|68.8|66.8|67.89|65.89|0
1635522900000|2021-10-29 15:55:00|67.98|65.98|68.25|66.25|68.25|66.25|67.35|65.35|0
1635523200000|2021-10-29 16:00:00|68.16|66.16|67.71|65.71|68.61|66.61|67.62|65.62|0
1635523500000|2021-10-29 16:05:00|67.62|65.62|66.81|64.81|67.71|65.71|66.72|64.72|0
1635523800000|2021-10-29 16:10:00|66.9|64.9|66.36|64.36|66.9|64.9|65.75|63.75|0
1635524100000|2021-10-29 16:15:00|66.28|64.28|66.01|64.01|66.45|64.45|66.01|64.01|0
1635524400000|2021-10-29 16:20:00|65.92|63.92|64.78|62.78|66.18|64.18|64.43|62.43|0
1635524700000|2021-10-29 16:25:00|64.87|62.87|64.34|62.34|65.3|63.3|64.34|62.34|0
1635525000000|2021-10-29 16:30:00|64.43|62.43|65.03|63.03|65.03|63.03|64.43|62.43|0
1635525300000|2021-10-29 16:35:00|64.95|62.95|64.77|62.77|65.03|63.03|64.68|62.68|0
1635525600000|2021-10-29 16:40:00|64.68|62.68|64.59|62.59|64.86|62.86|64.51|62.51|0
1635525900000|2021-10-29 16:45:00|64.68|62.68|65.29|63.29|65.37|63.37|64.59|62.59|0
1635526200000|2021-10-29 16:50:00|65.2|63.2|65.63|63.63|65.9|63.9|65.2|63.2|0
1635526500000|2021-10-29 16:55:00|65.54|63.54|65.8|63.8|65.98|63.98|65.28|63.28|0
1635526800000|2021-10-29 17:00:00|65.72|63.72|65.19|63.19|65.89|63.89|65.19|63.19|0
1635527100000|2021-10-29 17:05:00|65.28|63.28|65.36|63.36|65.71|63.71|65.27|63.27|0
1635527400000|2021-10-29 17:10:00|65.45|63.45|65.01|63.01|65.53|63.53|64.92|62.92|0
1635527700000|2021-10-29 17:15:00|65.09|63.09|64.4|62.4|65.18|63.18|64.4|62.4|0
1635528000000|2021-10-29 17:20:00|64.48|62.48|65.17|63.17|65.26|63.26|64.48|62.48|0
1635528300000|2021-10-29 17:25:00|65.09|63.09|65.35|63.35|65.43|63.43|65|63|0
1635528600000|2021-10-29 17:30:00|65.26|63.26|65.52|63.52|65.52|63.52|65.08|63.08|0
1635528900000|2021-10-29 17:35:00|65.43|63.43|65.51|63.51|65.78|63.78|65.34|63.34|0
1635529200000|2021-10-29 17:40:00|65.6|63.6|65.69|63.69|65.86|63.86|65.42|63.42|0
1635529500000|2021-10-29 17:45:00|65.68|63.68|66.48|64.48|66.74|64.74|65.6|63.6|0
1635529800000|2021-10-29 17:50:00|66.39|64.39|66.12|64.12|66.56|64.56|66.03|64.03|0
1635530100000|2021-10-29 17:55:00|66.21|64.21|65.76|63.76|66.21|64.21|65.59|63.59|0
1635530400000|2021-10-29 18:00:00|65.85|63.85|65.85|63.85|66.29|64.29|65.76|63.76|0
1635530700000|2021-10-29 18:05:00|65.8|63.8|65.76|63.76|66.11|64.11|65.67|63.67|0
1635531000000|2021-10-29 18:10:00|65.84|63.84|66.19|64.19|66.28|64.28|65.58|63.58|0
1635531300000|2021-10-29 18:15:00|66.1|64.1|67.08|65.08|67.17|65.17|66.1|64.1|0
1635531600000|2021-10-29 18:20:00|66.99|64.99|68.15|66.15|68.15|66.15|66.63|64.63|0
1635531900000|2021-10-29 18:25:00|68.11|66.11|68.87|66.87|68.87|66.87|67.97|65.97|0
1635532200000|2021-10-29 18:30:00|68.78|66.78|68.87|66.87|69.23|67.23|68.41|66.41|0
1635532500000|2021-10-29 18:35:00|68.78|66.78|68.32|66.32|68.78|66.78|67.96|65.96|0
1635532800000|2021-10-29 18:40:00|68.23|66.23|67.33|65.33|68.23|66.23|67.15|65.15|0
1635533100000|2021-10-29 18:45:00|67.24|65.24|67.23|65.23|67.86|65.86|67.06|65.06|0
1635533400000|2021-10-29 18:50:00|67.28|65.28|67.32|65.32|67.41|65.41|66.96|64.96|0
1635533700000|2021-10-29 18:55:00|67.23|65.23|67.5|65.5|67.77|65.77|66.96|64.96|0
1635534000000|2021-10-29 19:00:00|67.41|65.41|67.85|65.85|68.3|66.3|67.14|65.14|0
1635534300000|2021-10-29 19:05:00|67.76|65.76|67.4|65.4|68.03|66.03|67.04|65.04|0
1635534600000|2021-10-29 19:10:00|67.49|65.49|67.84|65.84|68.21|66.21|67.4|65.4|0
1635534900000|2021-10-29 19:15:00|67.93|65.93|68.74|66.74|69.66|67.66|67.75|65.75|0
1635535200000|2021-10-29 19:20:00|68.65|66.65|69.38|67.38|69.38|67.38|68.02|66.02|0
1635535500000|2021-10-29 19:25:00|69.29|67.29|68.56|66.56|69.47|67.47|68.47|66.47|0
1635535800000|2021-10-29 19:30:00|68.47|66.47|67.65|65.65|68.92|66.92|67.56|65.56|0
1635536100000|2021-10-29 19:35:00|67.74|65.74|67.02|65.02|67.74|65.74|66.49|64.49|0
1635536400000|2021-10-29 19:40:00|67.11|65.11|66.22|64.22|67.2|65.2|65.78|63.78|0
1635536700000|2021-10-29 19:45:00|66.04|64.04|65.51|63.51|66.04|64.04|64.99|62.99|0
1635537000000|2021-10-29 19:50:00|65.33|63.33|63.17|61.17|66.04|64.04|63.17|61.17|0
1635537300000|2021-10-29 19:55:00|63.26|61.26|64.2|62.2|64.54|62.54|62.83|60.83|0
1635537600000|2021-10-29 20:00:00|63.94|61.94|64.4|62.4|65.99|63.99|63.42|61.42|0
1635537900000|2021-10-29 20:05:00|64.32|62.32|64.49|62.49|65.01|63.01|64.32|62.32|0
1635538200000|2021-10-29 20:10:00|64.57|62.57|63.97|61.97|64.57|62.57|63.63|61.63|0
1635753600000|2021-11-01 08:00:00|61.47|59.47|61.8|59.8|62.06|60.06|61.39|59.39|0
1635753900000|2021-11-01 08:05:00|61.72|59.72|61.29|59.29|62.66|60.66|61.04|59.04|0
1635754200000|2021-11-01 08:10:00|61.21|59.21|60.71|58.71|61.29|59.29|60.71|58.71|0
1635754500000|2021-11-01 08:15:00|60.54|58.54|59.8|57.8|60.63|58.63|59.64|57.64|0
1635754800000|2021-11-01 08:20:00|59.72|57.72|59.47|57.47|59.8|57.8|59.31|57.31|0
1635755100000|2021-11-01 08:25:00|59.55|57.55|59.22|57.22|59.88|57.88|59.06|57.06|0
1635755400000|2021-11-01 08:30:00|59.31|57.31|59.3|57.3|59.38|57.38|58.9|56.9|0
1635755700000|2021-11-01 08:35:00|59.26|57.26|58.89|56.89|59.3|57.3|58.65|56.65|0
1635756000000|2021-11-01 08:40:00|58.97|56.97|58.65|56.65|59.05|57.05|58.65|56.65|0
1635756300000|2021-11-01 08:45:00|58.73|56.73|58.72|56.72|58.89|56.89|58.57|56.57|0
1635756600000|2021-11-01 08:50:00|58.81|56.81|58.48|56.48|58.81|56.81|58.48|56.48|0
1635756900000|2021-11-01 08:55:00|58.56|56.56|58.32|56.32|58.64|56.64|58.32|56.32|0
1635757200000|2021-11-01 09:00:00|58.4|56.4|57.75|55.75|58.56|56.56|57.75|55.75|0
1635757500000|2021-11-01 09:05:00|57.83|55.83|57.35|55.35|57.83|55.83|57.35|55.35|0
1635757800000|2021-11-01 09:10:00|57.27|55.27|57.67|55.67|57.75|55.75|57.19|55.19|0
1635758100000|2021-11-01 09:15:00|57.71|55.71|58.29|56.29|59.17|57.17|57.67|55.67|0
1635758400000|2021-11-01 09:20:00|58.37|56.37|58.37|56.37|58.45|56.45|58.29|56.29|0
1635758700000|2021-11-01 09:25:00|58.29|56.29|58.36|56.36|58.69|56.69|58.29|56.29|0
1635759000000|2021-11-01 09:30:00|58.33|56.33|58.28|56.28|58.6|56.6|58.2|56.2|0
1635759300000|2021-11-01 09:35:00|58.36|56.36|58.28|56.28|58.52|56.52|58.12|56.12|0
1635759600000|2021-11-01 09:40:00|58.2|56.2|58.43|56.43|58.51|56.51|58.2|56.2|0
1635759900000|2021-11-01 09:45:00|58.51|56.51|58.51|56.51|58.75|56.75|58.43|56.43|0
1635760200000|2021-11-01 09:50:00|58.59|56.59|58.59|56.59|58.59|56.59|58.43|56.43|0
1635760500000|2021-11-01 09:55:00|58.67|56.67|58.5|56.5|58.67|56.67|58.34|56.34|0
1635760800000|2021-11-01 10:00:00|58.42|56.42|58.42|56.42|58.58|56.58|58.34|56.34|0
1635761100000|2021-11-01 10:05:00|58.5|56.5|58.34|56.34|58.5|56.5|58.26|56.26|0
1635761400000|2021-11-01 10:10:00|58.33|56.33|58.17|56.17|58.41|56.41|58.09|56.09|0
1635761700000|2021-11-01 10:15:00|58.25|56.25|57.85|55.85|58.33|56.33|57.85|55.85|0
1635762000000|2021-11-01 10:20:00|57.93|55.93|58.08|56.08|58.08|56.08|57.85|55.85|0
1635762300000|2021-11-01 10:25:00|58.16|56.16|58.4|56.4|58.48|56.48|58.16|56.16|0
1635762600000|2021-11-01 10:30:00|58.32|56.32|58.16|56.16|58.4|56.4|58.08|56.08|0
1635762900000|2021-11-01 10:35:00|58.08|56.08|58.07|56.07|58.16|56.16|57.92|55.92|0
1635763200000|2021-11-01 10:40:00|58.15|56.15|58.23|56.23|58.23|56.23|58.07|56.07|0
1635763500000|2021-11-01 10:45:00|58.15|56.15|57.99|55.99|58.23|56.23|57.99|55.99|0
1635763800000|2021-11-01 10:50:00|58.07|56.07|57.82|55.82|58.07|56.07|57.67|55.67|0
1635764100000|2021-11-01 10:55:00|57.75|55.75|57.58|55.58|57.9|55.9|57.58|55.58|0
1635764400000|2021-11-01 11:00:00|57.66|55.66|57.34|55.34|57.66|55.66|57.34|55.34|0
1635764700000|2021-11-01 11:05:00|57.42|55.42|57.34|55.34|57.42|55.42|57.26|55.26|0
1635765000000|2021-11-01 11:10:00|57.42|55.42|57.65|55.65|57.65|55.65|57.34|55.34|0
1635765300000|2021-11-01 11:15:00|57.73|55.73|57.81|55.81|57.89|55.89|57.57|55.57|0
1635765600000|2021-11-01 11:20:00|57.89|55.89|57.96|55.96|58.04|56.04|57.88|55.88|0
1635765900000|2021-11-01 11:25:00|57.88|55.88|57.96|55.96|57.96|55.96|57.88|55.88|0
1635766200000|2021-11-01 11:30:00|58.04|56.04|58.27|56.27|58.28|56.28|58.04|56.04|0
1635766500000|2021-11-01 11:35:00|58.35|56.35|58.35|56.35|58.43|56.43|58.35|56.35|0
1635766800000|2021-11-01 11:40:00|58.43|56.43|58.43|56.43|58.59|56.59|58.43|56.43|0
1635767100000|2021-11-01 11:45:00|58.35|56.35|58.26|56.26|58.42|56.42|58.18|56.18|0
1635767400000|2021-11-01 11:50:00|58.34|56.34|58.26|56.26|58.38|56.38|58.18|56.18|0
1635767700000|2021-11-01 11:55:00|58.34|56.34|58.34|56.34|58.42|56.42|58.26|56.26|0
1635768000000|2021-11-01 12:00:00|58.42|56.42|58.65|56.65|58.65|56.65|58.33|56.33|0
1635768300000|2021-11-01 12:05:00|58.57|56.57|58.81|56.81|59.05|57.05|58.57|56.57|0
1635768600000|2021-11-01 12:10:00|58.89|56.89|58.89|56.89|59.05|57.05|58.81|56.81|0
1635768900000|2021-11-01 12:15:00|58.97|56.97|58.8|56.8|59.13|57.13|58.72|56.72|0
1635769200000|2021-11-01 12:20:00|58.72|56.72|58.88|56.88|58.96|56.96|58.72|56.72|0
1635769500000|2021-11-01 12:25:00|58.8|56.8|58.88|56.88|58.96|56.96|58.8|56.8|0
1635769800000|2021-11-01 12:30:00|58.96|56.96|59.6|57.6|59.6|57.6|58.96|56.96|0
1635770100000|2021-11-01 12:35:00|59.68|57.68|59.6|57.6|59.84|57.84|59.44|57.44|0
1635770400000|2021-11-01 12:40:00|59.68|57.68|59.92|57.92|60.08|58.08|59.6|57.6|0
1635770700000|2021-11-01 12:45:00|59.84|57.84|60.49|58.49|60.57|58.57|59.59|57.59|0
1635771000000|2021-11-01 12:50:00|60.57|58.57|60.36|58.36|60.57|58.57|60.32|58.32|0
1635771300000|2021-11-01 12:55:00|60.32|58.32|60.48|58.48|60.57|58.57|60.32|58.32|0
1635771600000|2021-11-01 13:00:00|60.56|58.56|60.97|58.97|61.06|59.06|60.4|58.4|0
1635771900000|2021-11-01 13:05:00|60.89|58.89|61.63|59.63|62.05|60.05|60.81|58.81|0
1635772200000|2021-11-01 13:10:00|61.72|59.72|60.88|58.88|61.72|59.72|60.8|58.8|0
1635772500000|2021-11-01 13:15:00|60.97|58.97|60.63|58.63|60.97|58.97|60.55|58.55|0
1635772800000|2021-11-01 13:20:00|60.71|58.71|60.71|58.71|61.04|59.04|60.71|58.71|0
1635773100000|2021-11-01 13:25:00|60.79|58.79|60.79|58.79|60.96|58.96|60.54|58.54|0
1635773400000|2021-11-01 13:30:00|60.71|58.71|60.29|58.29|61.54|59.54|59.56|57.56|0
1635773700000|2021-11-01 13:35:00|60.37|58.37|60.65|58.65|62.02|60.02|59.78|57.78|0
1635774000000|2021-11-01 13:40:00|60.98|58.98|61.72|59.72|61.81|59.81|60.73|58.73|0
1635774300000|2021-11-01 13:45:00|61.81|59.81|63.76|61.76|63.76|61.76|61.05|59.05|0
1635774600000|2021-11-01 13:50:00|63.84|61.84|62.98|60.98|64.36|62.36|62.47|60.47|0
1635774900000|2021-11-01 13:55:00|63.15|61.15|63.96|61.96|64.14|62.14|62.73|60.73|0
1635775200000|2021-11-01 14:00:00|63.88|61.88|66.89|64.89|67.7|65.7|63.88|61.88|0
1635775500000|2021-11-01 14:05:00|66.71|64.71|63.83|61.83|66.71|64.71|63.57|61.57|0
1635775800000|2021-11-01 14:10:00|63.91|61.91|64.51|62.51|65.21|63.21|63.57|61.57|0
1635776100000|2021-11-01 14:15:00|64.34|62.34|64.42|62.42|64.86|62.86|63.82|61.82|0
1635776400000|2021-11-01 14:20:00|64.51|62.51|65.46|63.46|65.82|63.82|63.56|61.56|0
1635776700000|2021-11-01 14:25:00|65.29|63.29|65.28|63.28|65.54|63.54|64.42|62.42|0
1635777000000|2021-11-01 14:30:00|65.37|63.37|65.71|63.71|66.59|64.59|65.37|63.37|0
1635777300000|2021-11-01 14:35:00|65.8|63.8|66.41|64.41|66.67|64.67|65.62|63.62|0
1635777600000|2021-11-01 14:40:00|66.32|64.32|66.41|64.41|67.03|65.03|65.79|63.79|0
1635777900000|2021-11-01 14:45:00|66.32|64.32|66.14|64.14|66.76|64.76|65.61|63.61|0
1635778200000|2021-11-01 14:50:00|65.96|63.96|67.28|65.28|67.28|65.28|65.35|63.35|0
1635778500000|2021-11-01 14:55:00|67.19|65.19|66.92|64.92|67.82|65.82|66.92|64.92|0
1635778800000|2021-11-01 15:00:00|66.84|64.84|65.08|63.08|67.01|65.01|64.73|62.73|0
1635779100000|2021-11-01 15:05:00|65.17|63.17|65.42|63.42|65.42|63.42|64.64|62.64|0
1635779400000|2021-11-01 15:10:00|65.51|63.51|65.86|63.86|66.3|64.3|65.42|63.42|0
1635779700000|2021-11-01 15:15:00|65.94|63.94|64.89|62.89|66.03|64.03|64.89|62.89|0
1635780000000|2021-11-01 15:20:00|64.98|62.98|64.29|62.29|64.98|62.98|63.94|61.94|0
1635780300000|2021-11-01 15:25:00|64.2|62.2|63.86|61.86|64.54|62.54|62.58|60.58|0
1635780600000|2021-11-01 15:30:00|63.95|61.95|63.17|61.17|63.95|61.95|63|61|0
1635780900000|2021-11-01 15:35:00|63.26|61.26|64.28|62.28|64.46|62.46|63.26|61.26|0
1635781200000|2021-11-01 15:40:00|64.37|62.37|63.68|61.68|64.72|62.72|63.68|61.68|0
1635781500000|2021-11-01 15:45:00|63.76|61.76|63.67|61.67|64.19|62.19|63.42|61.42|0
1635781800000|2021-11-01 15:50:00|63.59|61.59|64.19|62.19|64.36|62.36|63.59|61.59|0
1635782100000|2021-11-01 15:55:00|64.27|62.27|63.15|61.15|64.27|62.27|63.07|61.07|0
1635782400000|2021-11-01 16:00:00|63.07|61.07|63.15|61.15|63.49|61.49|63.06|61.06|0
1635782700000|2021-11-01 16:05:00|63.23|61.23|62.63|60.63|63.32|61.32|62.63|60.63|0
1635783000000|2021-11-01 16:10:00|62.72|60.72|62.63|60.63|62.89|60.89|62.38|60.38|0
1635783300000|2021-11-01 16:15:00|62.72|60.72|62.8|60.8|63.23|61.23|62.46|60.46|0
1635783600000|2021-11-01 16:20:00|62.71|60.71|62.54|60.54|62.88|60.88|62.29|60.29|0
1635783900000|2021-11-01 16:25:00|62.62|60.62|62.45|60.45|62.96|60.96|62.37|60.37|0
1635784200000|2021-11-01 16:30:00|62.37|60.37|61.34|59.34|62.62|60.62|61.09|59.09|0
1635784500000|2021-11-01 16:35:00|61.42|59.42|60.75|58.75|61.51|59.51|60.75|58.75|0
1635784800000|2021-11-01 16:40:00|60.83|58.83|60.58|58.58|60.83|58.83|60.24|58.24|0
1635785100000|2021-11-01 16:45:00|60.66|58.66|60.41|58.41|61.08|59.08|60.32|58.32|0
1635785400000|2021-11-01 16:50:00|60.37|58.37|60.32|58.32|60.57|58.57|60.24|58.24|0
1635785700000|2021-11-01 16:55:00|60.24|58.24|60.23|58.23|60.4|58.4|60.15|58.15|0
1635786000000|2021-11-01 17:00:00|60.15|58.15|60.31|58.31|60.31|58.31|60.07|58.07|0
1635786300000|2021-11-01 17:05:00|60.23|58.23|60.81|58.81|60.81|58.81|60.14|58.14|0
1635786600000|2021-11-01 17:10:00|60.73|58.73|60.64|58.64|60.98|58.98|60.64|58.64|0
1635786900000|2021-11-01 17:15:00|60.72|58.72|60.97|58.97|61.05|59.05|60.3|58.3|0
1635787200000|2021-11-01 17:20:00|61.05|59.05|62.66|60.66|62.79|60.79|60.97|58.97|0
1635787500000|2021-11-01 17:25:00|62.58|60.58|62.66|60.66|63.18|61.18|61.98|59.98|0
1635787800000|2021-11-01 17:30:00|62.74|60.74|62.83|60.83|63.35|61.35|62.66|60.66|0
1635788100000|2021-11-01 17:35:00|62.91|60.91|62.48|60.48|63|61|62.22|60.22|0
1635788400000|2021-11-01 17:40:00|62.39|60.39|64.12|62.12|64.2|62.2|62.39|60.39|0
1635788700000|2021-11-01 17:45:00|64.2|62.2|63.76|61.76|64.2|62.2|63.51|61.51|0
1635789000000|2021-11-01 17:50:00|63.85|61.85|64.63|62.63|64.63|62.63|63.68|61.68|0
1635789300000|2021-11-01 17:55:00|64.55|62.55|64.02|62.02|64.55|62.55|63.85|61.85|0
1635789600000|2021-11-01 18:00:00|64.11|62.11|64.63|62.63|64.71|62.71|63.76|61.76|0
1635789900000|2021-11-01 18:05:00|64.45|62.45|64.27|62.27|64.8|62.8|64.01|62.01|0
1635790200000|2021-11-01 18:10:00|64.36|62.36|65.24|63.24|65.5|63.5|64.01|62.01|0
1635790500000|2021-11-01 18:15:00|65.32|63.32|65.67|63.67|66.21|64.21|65.15|63.15|0
1635790800000|2021-11-01 18:20:00|65.76|63.76|64.44|62.44|65.85|63.85|64.35|62.35|0
1635791100000|2021-11-01 18:25:00|64.52|62.52|64.78|62.78|64.96|62.96|64.35|62.35|0
1635791400000|2021-11-01 18:30:00|64.7|62.7|63.47|61.47|64.7|62.7|63.47|61.47|0
1635791700000|2021-11-01 18:35:00|63.65|61.65|63.99|61.99|63.99|61.99|63.12|61.12|0
1635792000000|2021-11-01 18:40:00|63.9|61.9|63.03|61.03|63.9|61.9|63.03|61.03|0
1635792300000|2021-11-01 18:45:00|63.12|61.12|62.6|60.6|63.12|61.12|62.6|60.6|0
1635792600000|2021-11-01 18:50:00|62.69|60.69|63.2|61.2|63.29|61.29|62.6|60.6|0
1635792900000|2021-11-01 18:55:00|63.11|61.11|62.76|60.76|63.2|61.2|62.42|60.42|0
1635793200000|2021-11-01 19:00:00|62.85|60.85|62.42|60.42|63.19|61.19|62.42|60.42|0
1635793500000|2021-11-01 19:05:00|62.38|60.38|62.67|60.67|62.84|60.84|62.33|60.33|0
1635793800000|2021-11-01 19:10:00|62.59|60.59|62.33|60.33|62.59|60.59|62.24|60.24|0
1635794100000|2021-11-01 19:15:00|62.41|60.41|62.66|60.66|62.75|60.75|62.32|60.32|0
1635794400000|2021-11-01 19:20:00|62.58|60.58|61.81|59.81|63.61|61.61|61.81|59.81|0
1635794700000|2021-11-01 19:25:00|61.72|59.72|62.14|60.14|62.23|60.23|61.64|59.64|0
1635795000000|2021-11-01 19:30:00|62.06|60.06|61.21|59.21|62.06|60.06|61.21|59.21|0
1635795300000|2021-11-01 19:35:00|61.29|59.29|61.54|59.54|61.97|59.97|61.04|59.04|0
1635795600000|2021-11-01 19:40:00|61.46|59.46|61.12|59.12|61.97|59.97|60.95|58.95|0
1635795900000|2021-11-01 19:45:00|61.08|59.08|61.03|59.03|61.29|59.29|60.78|58.78|0
1635796200000|2021-11-01 19:50:00|60.78|58.78|61.45|59.45|61.79|59.79|60.28|58.28|0
1635796500000|2021-11-01 19:55:00|61.36|59.36|59.85|57.85|61.7|59.7|59.36|57.36|0
1635796800000|2021-11-01 20:00:00|59.77|57.77|60.18|58.18|60.35|58.35|59.69|57.69|0
1635797100000|2021-11-01 20:05:00|60.1|58.1|60.6|58.6|60.68|58.68|60.01|58.01|0
1635797400000|2021-11-01 20:10:00|60.68|58.68|60.26|58.26|60.76|58.76|59.84|57.84|0
1635797700000|2021-11-01 20:15:00|60.71|58.31|60.45|58.05|60.71|58.31|60.37|57.97|0
1635798000000|2021-11-01 20:20:00|60.37|57.97|60.2|57.8|60.37|57.97|60.12|57.72|0
1635798300000|2021-11-01 20:25:00|60.12|57.72|60.11|57.71|60.12|57.72|60.03|57.63|0
1635798600000|2021-11-01 20:30:00|60.03|57.63|59.95|57.55|60.11|57.71|59.95|57.55|0
1635798900000|2021-11-01 20:35:00|60.03|57.63|60.11|57.71|60.11|57.71|60.03|57.63|0
1635799200000|2021-11-01 20:40:00|60.1|57.7|60.1|57.7|60.1|57.7|60.1|57.7|0
1635799500000|2021-11-01 20:45:00|60.02|57.62|59.93|57.53|60.1|57.7|59.93|57.53|0
1635799800000|2021-11-01 20:50:00|60.02|57.62|60.1|57.7|60.1|57.7|59.93|57.53|0
1635800100000|2021-11-01 20:55:00|60.01|57.61|59.89|57.49|60.1|57.7|59.89|57.49|0
1635800400000|2021-11-01 21:00:00|59.91|57.51|59.97|57.57|60.05|57.65|59.91|57.51|0
1635800700000|2021-11-01 21:05:00|59.96|57.56|60.05|57.65|60.08|57.68|59.96|57.56|0
1635801000000|2021-11-01 21:10:00|60.06|57.66|60.19|57.79|60.22|57.82|60.06|57.66|0
1635801300000|2021-11-01 21:15:00|60.18|57.78|60.09|57.69|60.2|57.8|60.08|57.68|0
1635801600000|2021-11-01 21:20:00|60.08|57.68|60.05|57.65|60.08|57.68|60.03|57.63|0
1635801900000|2021-11-01 21:25:00|60.21|57.81|60.11|57.71|60.21|57.81|60.11|57.71|0
1635802200000|2021-11-01 21:30:00|60.14|57.74|60.12|57.72|60.14|57.74|60.11|57.71|0
1635802500000|2021-11-01 21:35:00|60.14|57.74|60.13|57.73|60.14|57.74|60.1|57.7|0
1635802800000|2021-11-01 21:40:00|60.1|57.7|60.1|57.7|60.14|57.74|60.1|57.7|0
1635803100000|2021-11-01 21:45:00|60.09|57.69|60.06|57.66|60.09|57.69|60.03|57.63|0
1635803400000|2021-11-01 21:50:00|60.07|57.67|59.99|57.59|60.07|57.67|59.99|57.59|0
1635803700000|2021-11-01 21:55:00|59.98|57.58|60.05|57.65|60.05|57.65|59.93|57.53|0
1635804000000|2021-11-01 22:00:00|59.68|57.28|60.3|57.9|60.38|57.98|59.68|57.28|0
1635804300000|2021-11-01 22:05:00|60.34|57.94|60.46|58.06|60.55|58.15|60.29|57.89|0
1635804600000|2021-11-01 22:10:00|60.37|57.97|60.45|58.05|60.46|58.06|60.29|57.89|0
1635804900000|2021-11-01 22:15:00|60.54|58.14|60.79|58.39|60.79|58.39|60.54|58.14|0
1635805200000|2021-11-01 22:20:00|60.7|58.3|60.28|57.88|60.79|58.39|60.2|57.8|0
1635805500000|2021-11-01 22:25:00|60.2|57.8|59.86|57.46|60.2|57.8|59.86|57.46|0
1635805800000|2021-11-01 22:30:00|59.78|57.38|59.86|57.46|59.86|57.46|59.53|57.13|0
1635806100000|2021-11-01 22:35:00|59.78|57.38|59.44|57.04|59.86|57.46|59.44|57.04|0
1635806400000|2021-11-01 22:40:00|59.36|56.96|59.03|56.63|59.36|56.96|59.03|56.63|0
1635806700000|2021-11-01 22:45:00|59.11|56.71|59.44|57.04|59.44|57.04|59.03|56.63|0
1635807000000|2021-11-01 22:50:00|59.48|57.08|59.35|56.95|59.52|57.12|59.35|56.95|0
1635807300000|2021-11-01 22:55:00|59.27|56.87|59.18|56.78|59.35|56.95|59.02|56.62|0
1635807600000|2021-11-01 23:00:00|59.23|56.83|59.76|57.36|59.92|57.52|59.23|56.83|0
1635807900000|2021-11-01 23:05:00|59.8|57.4|60|57.6|60.33|57.93|59.75|57.35|0
1635808200000|2021-11-01 23:10:00|59.92|57.52|60.41|58.01|60.58|58.18|59.83|57.43|0
1635808500000|2021-11-01 23:15:00|60.33|57.93|59.99|57.59|60.41|58.01|59.91|57.51|0
1635808800000|2021-11-01 23:20:00|59.91|57.51|59.99|57.59|59.99|57.59|59.74|57.34|0
1635809100000|2021-11-01 23:25:00|59.95|57.55|59.65|57.25|59.95|57.55|59.49|57.09|0
1635809400000|2021-11-01 23:30:00|59.74|57.34|60.31|57.91|60.4|58|59.74|57.34|0
1635809700000|2021-11-01 23:35:00|60.23|57.83|60.31|57.91|60.48|58.08|60.15|57.75|0
1635810000000|2021-11-01 23:40:00|60.39|57.99|60.31|57.91|60.47|58.07|60.14|57.74|0
1635810300000|2021-11-01 23:45:00|60.22|57.82|60.22|57.82|60.22|57.82|60.05|57.65|0
1635810600000|2021-11-01 23:50:00|60.14|57.74|60.3|57.9|60.38|57.98|60.14|57.74|0
1635810900000|2021-11-01 23:55:00|60.26|57.86|60.46|58.06|60.55|58.15|60.13|57.73|0
1635811200000|2021-11-02 00:00:00|60.63|58.23|60.54|58.14|60.88|58.48|60.21|57.81|0
1635811500000|2021-11-02 00:05:00|60.46|58.06|60.62|58.22|60.62|58.22|60.21|57.81|0
1635811800000|2021-11-02 00:10:00|60.71|58.31|60.79|58.39|61.04|58.64|60.62|58.22|0
1635812100000|2021-11-02 00:15:00|60.7|58.3|60.78|58.38|61.04|58.64|60.53|58.13|0
1635812400000|2021-11-02 00:20:00|60.7|58.3|60.86|58.46|60.95|58.55|60.53|58.13|0
1635812700000|2021-11-02 00:25:00|60.78|58.38|60.94|58.54|61.03|58.63|60.69|58.29|0
1635813000000|2021-11-02 00:30:00|60.86|58.46|60.94|58.54|61.07|58.67|60.77|58.37|0
1635813300000|2021-11-02 00:35:00|60.98|58.58|60.85|58.45|61.02|58.62|60.77|58.37|0
1635813600000|2021-11-02 00:40:00|60.89|58.49|60.93|58.53|60.94|58.54|60.68|58.28|0
1635813900000|2021-11-02 00:45:00|61.02|58.62|60.76|58.36|61.02|58.62|60.68|58.28|0
1635814200000|2021-11-02 00:50:00|60.68|58.28|60.84|58.44|60.84|58.44|60.43|58.03|0
1635814500000|2021-11-02 00:55:00|60.8|58.4|60.55|58.15|60.84|58.44|60.46|58.06|0
1635814800000|2021-11-02 01:00:00|60.5|58.1|60.5|58.1|60.67|58.27|60.08|57.68|0
1635815100000|2021-11-02 01:05:00|60.42|58.02|59.91|57.51|60.42|58.02|59.91|57.51|0
1635815400000|2021-11-02 01:10:00|59.83|57.43|60.16|57.76|60.16|57.76|59.83|57.43|0
1635815700000|2021-11-02 01:15:00|60.08|57.68|60.49|58.09|60.49|58.09|60.07|57.67|0
1635816000000|2021-11-02 01:20:00|60.4|58|60.65|58.25|60.74|58.34|60.32|57.92|0
1635816300000|2021-11-02 01:25:00|60.74|58.34|60.73|58.33|60.9|58.5|60.65|58.25|0
1635816600000|2021-11-02 01:30:00|60.56|58.16|61.91|59.51|61.91|59.51|60.56|58.16|0
1635816900000|2021-11-02 01:35:00|61.99|59.59|61.9|59.5|62.16|59.76|61.82|59.42|0
1635817200000|2021-11-02 01:40:00|61.86|59.46|61.82|59.42|62.16|59.76|61.69|59.29|0
1635817500000|2021-11-02 01:45:00|61.73|59.33|62.07|59.67|62.24|59.84|61.73|59.33|0
1635817800000|2021-11-02 01:50:00|62.15|59.75|61.89|59.49|62.24|59.84|61.81|59.41|0
1635818100000|2021-11-02 01:55:00|61.98|59.58|62.06|59.66|62.06|59.66|61.81|59.41|0
1635818400000|2021-11-02 02:00:00|61.98|59.58|61.63|59.23|62.06|59.66|61.63|59.23|0
1635818700000|2021-11-02 02:05:00|61.72|59.32|62.31|59.91|62.39|59.99|61.72|59.32|0
1635819000000|2021-11-02 02:10:00|62.22|59.82|62.13|59.73|62.31|59.91|61.97|59.57|0
1635819300000|2021-11-02 02:15:00|62.22|59.82|62.39|59.99|62.43|60.03|62.01|59.61|0
1635819600000|2021-11-02 02:20:00|62.43|60.03|62.3|59.9|62.47|60.07|62.21|59.81|0
1635819900000|2021-11-02 02:25:00|62.26|59.86|62.29|59.89|62.3|59.9|62.12|59.72|0
1635820200000|2021-11-02 02:30:00|62.38|59.98|63.06|60.66|63.15|60.75|62.38|59.98|0
1635820500000|2021-11-02 02:35:00|63.15|60.75|62.8|60.4|63.23|60.83|62.8|60.4|0
1635820800000|2021-11-02 02:40:00|62.89|60.49|63.06|60.66|63.23|60.83|62.8|60.4|0
1635821100000|2021-11-02 02:45:00|63.1|60.7|63.14|60.74|63.23|60.83|62.97|60.57|0
1635821400000|2021-11-02 02:50:00|63.05|60.65|63.22|60.82|63.22|60.82|62.96|60.56|0
1635821700000|2021-11-02 02:55:00|63.13|60.73|63.09|60.69|63.22|60.82|62.96|60.56|0
1635822000000|2021-11-02 03:00:00|63.04|60.64|62.7|60.3|63.13|60.73|62.7|60.3|0
1635822300000|2021-11-02 03:05:00|62.74|60.34|62.69|60.29|62.78|60.38|62.61|60.21|0
1635822600000|2021-11-02 03:10:00|62.78|60.38|63.21|60.81|63.55|61.15|62.78|60.38|0
1635822900000|2021-11-02 03:15:00|63.29|60.89|63.55|61.15|63.55|61.15|63.03|60.63|0
1635823200000|2021-11-02 03:20:00|63.46|61.06|63.37|60.97|63.81|61.41|63.37|60.97|0
1635823500000|2021-11-02 03:25:00|63.46|61.06|63.37|60.97|63.54|61.14|63.28|60.88|0
1635823800000|2021-11-02 03:30:00|63.28|60.88|63.28|60.88|63.45|61.05|63.11|60.71|0
1635824100000|2021-11-02 03:35:00|63.36|60.96|62.93|60.53|63.36|60.96|62.93|60.53|0
1635824400000|2021-11-02 03:40:00|62.84|60.44|63.01|60.61|63.01|60.61|62.84|60.44|0
1635824700000|2021-11-02 03:45:00|63.06|60.66|63.09|60.69|63.18|60.78|63.01|60.61|0
1635825000000|2021-11-02 03:50:00|63.05|60.65|63.09|60.69|63.18|60.78|63.01|60.61|0
1635825300000|2021-11-02 03:55:00|63|60.6|62.74|60.34|63.09|60.69|62.74|60.34|0
1635825600000|2021-11-02 04:00:00|62.66|60.26|62.74|60.34|62.82|60.42|62.65|60.25|0
1635825900000|2021-11-02 04:05:00|62.65|60.25|62.56|60.16|62.74|60.34|62.48|60.08|0
1635826200000|2021-11-02 04:10:00|62.48|60.08|62.39|59.99|62.56|60.16|62.3|59.9|0
1635826500000|2021-11-02 04:15:00|62.47|60.07|62.64|60.24|62.64|60.24|62.47|60.07|0
1635826800000|2021-11-02 04:20:00|62.56|60.16|62.72|60.32|62.81|60.41|62.56|60.16|0
1635827100000|2021-11-02 04:25:00|62.81|60.41|62.63|60.23|62.9|60.5|62.63|60.23|0
1635827400000|2021-11-02 04:30:00|62.55|60.15|62.55|60.15|62.55|60.15|62.37|59.97|0
1635827700000|2021-11-02 04:35:00|62.54|60.14|62.63|60.23|62.71|60.31|62.46|60.06|0
1635828000000|2021-11-02 04:40:00|62.71|60.31|62.62|60.22|62.71|60.31|62.45|60.05|0
1635828300000|2021-11-02 04:45:00|62.54|60.14|62.62|60.22|62.71|60.31|62.54|60.14|0
1635828600000|2021-11-02 04:50:00|62.53|60.13|62.7|60.3|62.79|60.39|62.53|60.13|0
1635828900000|2021-11-02 04:55:00|62.79|60.39|62.78|60.38|62.87|60.47|62.61|60.21|0
1635829200000|2021-11-02 05:00:00|62.87|60.47|63.04|60.64|63.21|60.81|62.7|60.3|0
1635829500000|2021-11-02 05:05:00|63.13|60.73|62.52|60.12|63.13|60.73|62.52|60.12|0
1635829800000|2021-11-02 05:10:00|62.61|60.21|62.34|59.94|62.69|60.29|62.34|59.94|0
1635830100000|2021-11-02 05:15:00|62.26|59.86|62.6|60.2|62.6|60.2|62.26|59.86|0
1635830400000|2021-11-02 05:20:00|62.51|60.11|62.47|60.07|62.68|60.28|62.34|59.94|0
1635830700000|2021-11-02 05:25:00|62.51|60.11|62.33|59.93|62.51|60.11|62.25|59.85|0
1635831000000|2021-11-02 05:30:00|62.29|59.89|62.16|59.76|62.29|59.89|61.91|59.51|0
1635831300000|2021-11-02 05:35:00|62.24|59.84|60.97|58.57|62.24|59.84|60.89|58.49|0
1635831600000|2021-11-02 05:40:00|60.8|58.4|60.88|58.48|60.97|58.57|60.63|58.23|0
1635831900000|2021-11-02 05:45:00|60.8|58.4|60.96|58.56|61.05|58.65|60.8|58.4|0
1635832200000|2021-11-02 05:50:00|60.88|58.48|61.47|59.07|61.47|59.07|60.54|58.14|0
1635832500000|2021-11-02 05:55:00|61.55|59.15|61.8|59.4|61.89|59.49|61.55|59.15|0
1635832800000|2021-11-02 06:00:00|61.88|59.48|62.48|60.08|62.48|60.08|61.88|59.48|0
1635833100000|2021-11-02 06:05:00|62.56|60.16|62.01|59.61|62.65|60.25|61.96|59.56|0
1635833400000|2021-11-02 06:10:00|61.96|59.56|62.21|59.81|62.22|59.82|61.96|59.56|0
1635833700000|2021-11-02 06:15:00|62.13|59.73|61.7|59.3|62.13|59.73|61.53|59.13|0
1635834000000|2021-11-02 06:20:00|61.79|59.39|61.78|59.38|61.95|59.55|61.53|59.13|0
1635834300000|2021-11-02 06:25:00|61.87|59.47|62.12|59.72|62.29|59.89|61.87|59.47|0
1635834600000|2021-11-02 06:30:00|62.03|59.63|61.65|59.25|62.29|59.89|61.61|59.21|0
1635834900000|2021-11-02 06:35:00|61.69|59.29|61.69|59.29|61.69|59.29|61.44|59.04|0
1635835200000|2021-11-02 06:40:00|61.6|59.2|61.6|59.2|61.77|59.37|61.6|59.2|0
1635835500000|2021-11-02 06:45:00|61.64|59.24|61.51|59.11|61.77|59.37|61.43|59.03|0
1635835800000|2021-11-02 06:50:00|61.47|59.07|60.75|58.35|61.51|59.11|60.75|58.35|0
1635836100000|2021-11-02 06:55:00|60.84|58.44|61|58.6|61.13|58.73|60.84|58.44|0
1635836400000|2021-11-02 07:00:00|61.08|58.68|61.42|59.02|61.5|59.1|60.92|58.52|0
1635836700000|2021-11-02 07:05:00|61.13|59.13|61.09|59.09|61.21|59.21|60.88|58.88|0
1635837000000|2021-11-02 07:10:00|61.04|59.04|60.7|58.7|61.13|59.13|60.7|58.7|0
1635837300000|2021-11-02 07:15:00|60.75|58.75|60.11|58.11|61.37|59.37|59.94|57.94|0
1635837600000|2021-11-02 07:20:00|60.19|58.19|60.65|58.65|61.11|59.11|60.11|58.11|0
1635837900000|2021-11-02 07:25:00|60.6|58.6|60.93|58.93|61.19|59.19|60.6|58.6|0
1635838200000|2021-11-02 07:30:00|60.85|58.85|60.76|58.76|61.1|59.1|60.76|58.76|0
1635838500000|2021-11-02 07:35:00|60.85|58.85|60.43|58.43|60.85|58.85|60.34|58.34|0
1635838800000|2021-11-02 07:40:00|60.34|58.34|60.76|58.76|60.76|58.76|60.34|58.34|0
1635839100000|2021-11-02 07:45:00|60.84|58.84|60.42|58.42|60.84|58.84|60.42|58.42|0
1635839400000|2021-11-02 07:50:00|60.5|58.5|59.75|57.75|60.5|58.5|59.75|57.75|0
1635839700000|2021-11-02 07:55:00|59.83|57.83|60.16|58.16|60.24|58.24|59.58|57.58|0
1635840000000|2021-11-02 08:00:00|60.08|58.08|60.49|58.49|60.66|58.66|60.08|58.08|0
1635840300000|2021-11-02 08:05:00|60.57|58.57|60.49|58.49|60.57|58.57|59.91|57.91|0
1635840600000|2021-11-02 08:10:00|60.57|58.57|60.4|58.4|60.65|58.65|60.24|58.24|0
1635840900000|2021-11-02 08:15:00|60.44|58.44|60.65|58.65|60.65|58.65|60.36|58.36|0
1635841200000|2021-11-02 08:20:00|60.56|58.56|60.48|58.48|60.65|58.65|60.14|58.14|0
1635841500000|2021-11-02 08:25:00|60.39|58.39|60.14|58.14|60.39|58.39|59.81|57.81|0
1635841800000|2021-11-02 08:30:00|60.31|58.31|59.72|57.72|60.31|58.31|59.56|57.56|0
1635842100000|2021-11-02 08:35:00|59.8|57.8|59.97|57.97|59.97|57.97|59.64|57.64|0
1635842400000|2021-11-02 08:40:00|60.05|58.05|59.96|57.96|60.05|58.05|59.76|57.76|0
1635842700000|2021-11-02 08:45:00|59.88|57.88|60.37|58.37|60.54|58.54|59.79|57.79|0
1635843000000|2021-11-02 08:50:00|60.29|58.29|60.62|58.62|60.7|58.7|60.29|58.29|0
1635843300000|2021-11-02 08:55:00|60.54|58.54|61.37|59.37|61.46|59.46|60.37|58.37|0
1635843600000|2021-11-02 09:00:00|61.46|59.46|61.37|59.37|62.05|60.05|61.29|59.29|0
1635843900000|2021-11-02 09:05:00|61.29|59.29|60.86|58.86|61.37|59.37|60.69|58.69|0
1635844200000|2021-11-02 09:10:00|60.95|58.95|60.77|58.77|61.03|59.03|60.61|58.61|0
1635844500000|2021-11-02 09:15:00|60.86|58.86|60.94|58.94|61.11|59.11|60.52|58.52|0
1635844800000|2021-11-02 09:20:00|60.85|58.85|60.1|58.1|60.94|58.94|60.02|58.02|0
1635845100000|2021-11-02 09:25:00|60.18|58.18|60.47|58.47|60.6|58.6|60.18|58.18|0
1635845400000|2021-11-02 09:30:00|60.43|58.43|60.76|58.76|60.76|58.76|60.18|58.18|0
1635845700000|2021-11-02 09:35:00|60.84|58.84|61.26|59.26|61.26|59.26|60.67|58.67|0
1635846000000|2021-11-02 09:40:00|61.18|59.18|61.09|59.09|61.43|59.43|61|59|0
1635846300000|2021-11-02 09:45:00|61.05|59.05|60.92|58.92|61.09|59.09|60.75|58.75|0
1635846600000|2021-11-02 09:50:00|61|59|60.91|58.91|61.17|59.17|60.83|58.83|0
1635846900000|2021-11-02 09:55:00|60.83|58.83|60.41|58.41|61.08|59.08|60.32|58.32|0
1635847200000|2021-11-02 10:00:00|60.49|58.49|60.65|58.65|60.74|58.74|60.24|58.24|0
1635847500000|2021-11-02 10:05:00|60.7|58.7|61.41|59.41|61.41|59.41|60.65|58.65|0
1635847800000|2021-11-02 10:10:00|61.45|59.45|60.98|58.98|61.45|59.45|60.98|58.98|0
1635848100000|2021-11-02 10:15:00|61.07|59.07|60.89|58.89|61.07|59.07|60.81|58.81|0
1635848400000|2021-11-02 10:20:00|60.81|58.81|60.47|58.47|61.15|59.15|60.47|58.47|0
1635848700000|2021-11-02 10:25:00|60.56|58.56|60.8|58.8|61.06|59.06|60.39|58.39|0
1635849000000|2021-11-02 10:30:00|60.64|58.64|60.3|58.3|60.64|58.64|60.21|58.21|0
1635849300000|2021-11-02 10:35:00|60.21|58.21|60.29|58.29|60.55|58.55|60.13|58.13|0
1635849600000|2021-11-02 10:40:00|60.38|58.38|60.17|58.17|60.38|58.38|59.96|57.96|0
1635849900000|2021-11-02 10:45:00|60.12|58.12|60.04|58.04|60.21|58.21|59.87|57.87|0
1635850200000|2021-11-02 10:50:00|60.12|58.12|59.95|57.95|60.12|58.12|59.87|57.87|0
1635850500000|2021-11-02 10:55:00|59.87|57.87|59.61|57.61|59.95|57.95|59.61|57.61|0
1635850800000|2021-11-02 11:00:00|59.37|57.37|59.61|57.61|59.61|57.61|59.36|57.36|0
1635851100000|2021-11-02 11:05:00|59.69|57.69|60.02|58.02|60.27|58.27|59.69|57.69|0
1635851400000|2021-11-02 11:10:00|59.94|57.94|59.69|57.69|59.94|57.94|59.6|57.6|0
1635851700000|2021-11-02 11:15:00|59.77|57.77|59.68|57.68|60.14|58.14|59.68|57.68|0
1635852000000|2021-11-02 11:20:00|59.6|57.6|59.6|57.6|59.76|57.76|59.43|57.43|0
1635852300000|2021-11-02 11:25:00|59.68|57.68|59.84|57.84|59.93|57.93|59.68|57.68|0
1635852600000|2021-11-02 11:30:00|59.76|57.76|58.93|56.93|59.84|57.84|58.85|56.85|0
1635852900000|2021-11-02 11:35:00|59.01|57.01|58.93|56.93|59.09|57.09|58.68|56.68|0
1635853200000|2021-11-02 11:40:00|58.84|56.84|59.01|57.01|59.01|57.01|58.84|56.84|0
1635853500000|2021-11-02 11:45:00|58.92|56.92|59.08|57.08|59.33|57.33|58.84|56.84|0
1635853800000|2021-11-02 11:50:00|59.17|57.17|59.24|57.24|59.41|57.41|59.08|57.08|0
1635854100000|2021-11-02 11:55:00|59.33|57.33|59.32|57.32|59.41|57.41|59.24|57.24|0
1635854400000|2021-11-02 12:00:00|59.24|57.24|58.99|56.99|59.24|57.24|58.99|56.99|0
1635854700000|2021-11-02 12:05:00|58.91|56.91|58.99|56.99|59.15|57.15|58.91|56.91|0
1635855000000|2021-11-02 12:10:00|59.07|57.07|58.49|56.49|59.07|57.07|58.41|56.41|0
1635855300000|2021-11-02 12:15:00|58.57|56.57|58.9|56.9|58.98|56.98|58.49|56.49|0
1635855600000|2021-11-02 12:20:00|58.98|56.98|58.81|56.81|58.98|56.98|58.73|56.73|0
1635855900000|2021-11-02 12:25:00|58.89|56.89|58.73|56.73|58.89|56.89|58.65|56.65|0
1635856200000|2021-11-02 12:30:00|58.81|56.81|58.56|56.56|58.81|56.81|58.48|56.48|0
1635856500000|2021-11-02 12:35:00|58.48|56.48|58.39|56.39|58.48|56.48|58.23|56.23|0
1635856800000|2021-11-02 12:40:00|58.47|56.47|58.55|56.55|58.55|56.55|58.47|56.47|0
1635857100000|2021-11-02 12:45:00|58.63|56.63|58.63|56.63|58.71|56.71|58.55|56.55|0
1635857400000|2021-11-02 12:50:00|58.55|56.55|58.63|56.63|58.63|56.63|58.3|56.3|0
1635857700000|2021-11-02 12:55:00|58.55|56.55|58.71|56.71|58.79|56.79|58.22|56.22|0
1635858000000|2021-11-02 13:00:00|58.7|56.7|58.78|56.78|58.78|56.78|58.38|56.38|0
1635858300000|2021-11-02 13:05:00|58.87|56.87|58.94|56.94|58.95|56.95|58.7|56.7|0
1635858600000|2021-11-02 13:10:00|58.86|56.86|59.02|57.02|59.35|57.35|58.86|56.86|0
1635858900000|2021-11-02 13:15:00|58.94|56.94|59.18|57.18|59.18|57.18|58.86|56.86|0
1635859200000|2021-11-02 13:20:00|59.1|57.1|59.1|57.1|59.1|57.1|58.85|56.85|0
1635859500000|2021-11-02 13:25:00|59.01|57.01|59.01|57.01|59.26|57.26|58.85|56.85|0
1635859800000|2021-11-02 13:30:00|58.85|56.85|59.42|57.42|59.5|57.5|57.95|55.95|0
1635860100000|2021-11-02 13:35:00|59.25|57.25|56.52|54.52|59.25|57.25|56.48|54.48|0
1635860400000|2021-11-02 13:40:00|56.44|54.44|57|55|57.73|55.73|56.36|54.36|0
1635860700000|2021-11-02 13:45:00|56.84|54.84|56.44|54.44|56.92|54.92|56.12|54.12|0
1635861000000|2021-11-02 13:50:00|56.84|54.84|55.64|53.64|56.92|54.92|55.64|53.64|0
1635861300000|2021-11-02 13:55:00|55.56|53.56|56.94|54.94|57.02|55.02|55.17|53.17|0
1635861600000|2021-11-02 14:00:00|56.78|54.78|55.29|53.29|56.78|54.78|55.29|53.29|0
1635861900000|2021-11-02 14:05:00|55.13|53.13|55.83|53.83|56.55|54.55|55.13|53.13|0
1635862200000|2021-11-02 14:10:00|55.75|53.75|56.94|54.94|57.34|55.34|55.52|53.52|0
1635862500000|2021-11-02 14:15:00|56.86|54.86|56.54|54.54|56.94|54.94|55.67|53.67|0
1635862800000|2021-11-02 14:20:00|56.38|54.38|56.06|54.06|56.46|54.46|55.82|53.82|0
1635863100000|2021-11-02 14:25:00|55.9|53.9|55.74|53.74|56.21|54.21|55.5|53.5|0
1635863400000|2021-11-02 14:30:00|55.66|53.66|55.5|53.5|55.97|53.97|55.34|53.34|0
1635863700000|2021-11-02 14:35:00|55.66|53.66|55.18|53.18|56.13|54.13|55.1|53.1|0
1635864000000|2021-11-02 14:40:00|55.1|53.1|55.73|53.73|55.73|53.73|55.02|53.02|0
1635864300000|2021-11-02 14:45:00|55.57|53.57|55.02|53.02|55.88|53.88|54.94|52.94|0
1635864600000|2021-11-02 14:50:00|55.1|53.1|55.33|53.33|55.33|53.33|54.78|52.78|0
1635864900000|2021-11-02 14:55:00|55.41|53.41|54.62|52.62|55.41|53.41|54.16|52.16|0
1635865200000|2021-11-02 15:00:00|54.55|52.55|54.39|52.39|54.55|52.55|53.85|51.85|0
1635865500000|2021-11-02 15:05:00|54.31|52.31|55.08|53.08|55.16|53.16|54.15|52.15|0
1635865800000|2021-11-02 15:10:00|55|53|55|53|55.24|53.24|54.69|52.69|0
1635866100000|2021-11-02 15:15:00|55.08|53.08|55.31|53.31|55.39|53.39|55.08|53.08|0
1635866400000|2021-11-02 15:20:00|55.39|53.39|54.92|52.92|55.54|53.54|54.76|52.76|0
1635866700000|2021-11-02 15:25:00|54.84|52.84|53.83|51.83|55.07|53.07|53.83|51.83|0
1635867000000|2021-11-02 15:30:00|53.91|51.91|54.06|52.06|54.29|52.29|53.83|51.83|0
1635867300000|2021-11-02 15:35:00|53.98|51.98|53.9|51.9|54.21|52.21|53.82|51.82|0
1635867600000|2021-11-02 15:40:00|53.98|51.98|52.91|50.91|54.05|52.05|52.91|50.91|0
1635867900000|2021-11-02 15:45:00|52.75|50.75|53.51|51.51|53.59|51.59|52.6|50.6|0
1635868200000|2021-11-02 15:50:00|53.43|51.43|55.08|53.08|55.24|53.24|53.43|51.43|0
1635868500000|2021-11-02 15:55:00|55.16|53.16|55.7|53.7|55.7|53.7|55.08|53.08|0
1635868800000|2021-11-02 16:00:00|55.62|53.62|56.01|54.01|56.25|54.25|55.46|53.46|0
1635869100000|2021-11-02 16:05:00|56.09|54.09|56.08|54.08|56.32|54.32|55.46|53.46|0
1635869400000|2021-11-02 16:10:00|56|54|55.29|53.29|56.24|54.24|55.14|53.14|0
1635869700000|2021-11-02 16:15:00|55.21|53.21|54.74|52.74|55.45|53.45|54.67|52.67|0
1635870000000|2021-11-02 16:20:00|54.67|52.67|54.51|52.51|54.67|52.67|54.2|52.2|0
1635870300000|2021-11-02 16:25:00|54.43|52.43|54.35|52.35|54.74|52.74|54.35|52.35|0
1635870600000|2021-11-02 16:30:00|54.27|52.27|54.27|52.27|54.74|52.74|54.19|52.19|0
1635870900000|2021-11-02 16:35:00|54.19|52.19|53.96|51.96|54.27|52.27|53.88|51.88|0
1635871200000|2021-11-02 16:40:00|53.88|51.88|53.95|51.95|54.42|52.42|53.8|51.8|0
1635871500000|2021-11-02 16:45:00|54.03|52.03|53.42|51.42|54.03|52.03|53.42|51.42|0
1635871800000|2021-11-02 16:50:00|53.34|51.34|53.41|51.41|53.64|51.64|53.11|51.11|0
1635872100000|2021-11-02 16:55:00|53.49|51.49|53.56|51.56|53.56|51.56|53.33|51.33|0
1635872400000|2021-11-02 17:00:00|53.48|51.48|53.63|51.63|54.02|52.02|53.48|51.48|0
1635872700000|2021-11-02 17:05:00|53.71|51.71|53.63|51.63|54.09|52.09|53.33|51.33|0
1635873000000|2021-11-02 17:10:00|53.55|51.55|53.32|51.32|53.55|51.55|53.17|51.17|0
1635873300000|2021-11-02 17:15:00|53.4|51.4|53.7|51.7|53.78|51.78|53.36|51.36|0
1635873600000|2021-11-02 17:20:00|53.62|51.62|53.39|51.39|53.85|51.85|53.31|51.31|0
1635873900000|2021-11-02 17:25:00|53.47|51.47|54.69|52.69|54.69|52.69|53.47|51.47|0
1635874200000|2021-11-02 17:30:00|54.77|52.77|55.16|53.16|55.16|53.16|54.69|52.69|0
1635874500000|2021-11-02 17:35:00|55.08|53.08|54.73|52.73|55.47|53.47|54.61|52.61|0
1635874800000|2021-11-02 17:40:00|54.69|52.69|54.14|52.14|54.84|52.84|54.14|52.14|0
1635875100000|2021-11-02 17:45:00|54.06|52.06|54.37|52.37|54.6|52.6|54.06|52.06|0
1635875400000|2021-11-02 17:50:00|54.29|52.29|54.44|52.44|54.6|52.6|54.06|52.06|0
1635875700000|2021-11-02 17:55:00|54.37|52.37|54.44|52.44|54.67|52.67|54.21|52.21|0
1635876000000|2021-11-02 18:00:00|54.36|52.36|54.51|52.51|54.9|52.9|54.21|52.21|0
1635876300000|2021-11-02 18:05:00|54.59|52.59|55.44|53.44|55.44|53.44|54.59|52.59|0
1635876600000|2021-11-02 18:10:00|55.37|53.37|55.21|53.21|55.52|53.52|54.97|52.97|0
1635876900000|2021-11-02 18:15:00|55.36|53.36|54.66|52.66|55.75|53.75|54.66|52.66|0
1635877200000|2021-11-02 18:20:00|54.74|52.74|55.2|53.2|55.36|53.36|54.66|52.66|0
1635877500000|2021-11-02 18:25:00|55.12|53.12|55.04|53.04|55.51|53.51|54.57|52.57|0
1635877800000|2021-11-02 18:30:00|54.96|52.96|55.35|53.35|55.35|53.35|54.96|52.96|0
1635878100000|2021-11-02 18:35:00|55.27|53.27|54.57|52.57|55.35|53.35|54.49|52.49|0
1635878400000|2021-11-02 18:40:00|54.49|52.49|54.18|52.18|54.49|52.49|54.1|52.1|0
1635878700000|2021-11-02 18:45:00|54.25|52.25|54.02|52.02|54.25|52.25|53.71|51.71|0
1635879000000|2021-11-02 18:50:00|54.1|52.1|54.01|52.01|54.25|52.25|53.78|51.78|0
1635879300000|2021-11-02 18:55:00|53.94|51.94|53.55|51.55|54.17|52.17|53.48|51.48|0
1635879600000|2021-11-02 19:00:00|53.48|51.48|53.55|51.55|53.7|51.7|53.32|51.32|0
1635879900000|2021-11-02 19:05:00|53.62|51.62|53.39|51.39|53.78|51.78|53.32|51.32|0
1635880200000|2021-11-02 19:10:00|53.47|51.47|53.85|51.85|54|52|53.39|51.39|0
1635880500000|2021-11-02 19:15:00|53.77|51.77|54.15|52.15|54.23|52.23|53.69|51.69|0
1635880800000|2021-11-02 19:20:00|54.23|52.23|54.38|52.38|54.53|52.53|54.15|52.15|0
1635881100000|2021-11-02 19:25:00|54.46|52.46|53.84|51.84|54.69|52.69|53.84|51.84|0
1635881400000|2021-11-02 19:30:00|53.76|51.76|54.37|52.37|54.76|52.76|53.68|51.68|0
1635881700000|2021-11-02 19:35:00|54.29|52.29|54.52|52.52|54.52|52.52|54.06|52.06|0
1635882000000|2021-11-02 19:40:00|54.45|52.45|53.67|51.67|54.52|52.52|53.67|51.67|0
1635882300000|2021-11-02 19:45:00|53.75|51.75|53.44|51.44|53.9|51.9|53.06|51.06|0
1635882600000|2021-11-02 19:50:00|53.59|51.59|54.51|52.51|54.98|52.98|53.59|51.59|0
1635882900000|2021-11-02 19:55:00|54.59|52.59|53.51|51.51|55.06|53.06|53.51|51.51|0
1635883200000|2021-11-02 20:00:00|53.66|51.66|54.58|52.58|54.58|52.58|53.58|51.58|0
1635883500000|2021-11-02 20:05:00|54.51|52.51|54.42|52.42|54.66|52.66|54.42|52.42|0
1635883800000|2021-11-02 20:10:00|54.5|52.5|54.27|52.27|54.5|52.5|54.04|52.04|0
1635884100000|2021-11-02 20:15:00|54.39|51.99|54.46|52.06|54.54|52.14|54.31|51.91|0
1635884400000|2021-11-02 20:20:00|54.31|51.91|54.46|52.06|54.46|52.06|54.31|51.91|0
1635884700000|2021-11-02 20:25:00|54.38|51.98|54.38|51.98|54.46|52.06|54.38|51.98|0
1635885000000|2021-11-02 20:30:00|54.3|51.9|54.3|51.9|54.38|51.98|54.3|51.9|0
1635885300000|2021-11-02 20:35:00|54.37|51.97|54.29|51.89|54.37|51.97|54.22|51.82|0
1635885600000|2021-11-02 20:40:00|54.37|51.97|54.21|51.81|54.37|51.97|54.21|51.81|0
1635885900000|2021-11-02 20:45:00|54.18|51.78|54.36|51.96|54.36|51.96|53.98|51.58|0
1635886200000|2021-11-02 20:50:00|54.29|51.89|54.36|51.96|54.36|51.96|54.28|51.88|0
1635886500000|2021-11-02 20:55:00|54.28|51.88|54.4|52|54.4|52|54.2|51.8|0
1635886800000|2021-11-02 21:00:00|54.32|51.92|54.27|51.87|54.32|51.92|54.27|51.87|0
1635887100000|2021-11-02 21:05:00|54.28|51.88|54.29|51.89|54.29|51.89|54.21|51.81|0
1635887400000|2021-11-02 21:10:00|54.28|51.88|54.28|51.88|54.3|51.9|54.28|51.88|0
1635887700000|2021-11-02 21:15:00|54.27|51.87|54.26|51.86|54.27|51.87|54.26|51.86|0
1635888000000|2021-11-02 21:20:00|54.25|51.85|54.25|51.85|54.27|51.87|54.22|51.82|0
1635888300000|2021-11-02 21:25:00|54.28|51.88|54.27|51.87|54.28|51.88|54.22|51.82|0
1635888600000|2021-11-02 21:30:00|54.25|51.85|54.21|51.81|54.25|51.85|54.12|51.72|0
1635888900000|2021-11-02 21:35:00|54.22|51.82|54.27|51.87|54.28|51.88|54.22|51.82|0
1635889200000|2021-11-02 21:40:00|54.28|51.88|54.33|51.93|54.34|51.94|54.28|51.88|0
1635889500000|2021-11-02 21:45:00|54.34|51.94|54.38|51.98|54.42|52.02|54.34|51.94|0
1635889800000|2021-11-02 21:50:00|54.37|51.97|54.29|51.89|54.4|52|54.28|51.88|0
1635890100000|2021-11-02 21:55:00|54.3|51.9|54.36|51.96|54.4|52|54.3|51.9|0
1635890400000|2021-11-02 22:00:00|54.28|51.88|54.62|52.22|54.7|52.3|54.28|51.88|0
1635890700000|2021-11-02 22:05:00|54.54|52.14|54.85|52.45|54.93|52.53|54.54|52.14|0
1635891000000|2021-11-02 22:10:00|54.77|52.37|54.69|52.29|54.77|52.37|54.54|52.14|0
1635891300000|2021-11-02 22:15:00|54.77|52.37|54.76|52.36|54.77|52.37|54.69|52.29|0
1635891600000|2021-11-02 22:20:00|54.73|52.33|54.68|52.28|54.84|52.44|54.68|52.28|0
1635891900000|2021-11-02 22:25:00|54.76|52.36|54.76|52.36|54.84|52.44|54.76|52.36|0
1635892200000|2021-11-02 22:30:00|54.8|52.4|54.75|52.35|54.83|52.43|54.68|52.28|0
1635892500000|2021-11-02 22:35:00|54.72|52.32|54.59|52.19|54.75|52.35|54.59|52.19|0
1635892800000|2021-11-02 22:40:00|54.52|52.12|54.44|52.04|54.67|52.27|54.44|52.04|0
1635893100000|2021-11-02 22:45:00|54.36|51.96|54.36|51.96|54.36|51.96|54.28|51.88|0
1635893400000|2021-11-02 22:50:00|54.43|52.03|54.82|52.42|54.97|52.57|54.43|52.03|0
1635893700000|2021-11-02 22:55:00|54.89|52.49|54.97|52.57|54.97|52.57|54.81|52.41|0
1635894000000|2021-11-02 23:00:00|54.89|52.49|54.65|52.25|54.89|52.49|54.65|52.25|0
1635894300000|2021-11-02 23:05:00|54.73|52.33|54.81|52.41|54.81|52.41|54.58|52.18|0
1635894600000|2021-11-02 23:10:00|54.85|52.45|54.88|52.48|54.96|52.56|54.72|52.32|0
1635894900000|2021-11-02 23:15:00|54.92|52.52|54.92|52.52|54.92|52.52|54.8|52.4|0
1635895200000|2021-11-02 23:20:00|54.88|52.48|54.95|52.55|55.03|52.63|54.87|52.47|0
1635895500000|2021-11-02 23:25:00|55.03|52.63|54.64|52.24|55.03|52.63|54.56|52.16|0
1635895800000|2021-11-02 23:30:00|54.71|52.31|54.71|52.31|54.79|52.39|54.63|52.23|0
1635896100000|2021-11-02 23:35:00|54.63|52.23|54.71|52.31|54.79|52.39|54.63|52.23|0
1635896400000|2021-11-02 23:40:00|54.78|52.38|54.86|52.46|55.02|52.62|54.78|52.38|0
1635896700000|2021-11-02 23:45:00|54.78|52.38|54.85|52.45|54.93|52.53|54.78|52.38|0
1635897000000|2021-11-02 23:50:00|54.93|52.53|54.93|52.53|55.01|52.61|54.85|52.45|0
1635897300000|2021-11-02 23:55:00|54.97|52.57|54.93|52.53|55.08|52.68|54.93|52.53|0
1635897600000|2021-11-03 00:00:00|55|52.6|55.16|52.76|55.24|52.84|54.92|52.52|0
1635897900000|2021-11-03 00:05:00|55.08|52.68|55.39|52.99|55.39|52.99|55|52.6|0
1635898200000|2021-11-03 00:10:00|55.35|52.95|55.15|52.75|55.39|52.99|55.07|52.67|0
1635898500000|2021-11-03 00:15:00|55.07|52.67|54.83|52.43|55.3|52.9|54.83|52.43|0
1635898800000|2021-11-03 00:20:00|54.91|52.51|54.75|52.35|54.91|52.51|54.52|52.12|0
1635899100000|2021-11-03 00:25:00|54.83|52.43|54.75|52.35|54.91|52.51|54.64|52.24|0
1635899400000|2021-11-03 00:30:00|54.82|52.42|54.82|52.42|54.9|52.5|54.67|52.27|0
1635899700000|2021-11-03 00:35:00|54.74|52.34|54.66|52.26|54.82|52.42|54.66|52.26|0
1635900000000|2021-11-03 00:40:00|54.7|52.3|54.74|52.34|54.82|52.42|54.66|52.26|0
1635900300000|2021-11-03 00:45:00|54.78|52.38|54.73|52.33|54.89|52.49|54.73|52.33|0
1635900600000|2021-11-03 00:50:00|54.66|52.26|54.58|52.18|54.66|52.26|54.46|52.06|0
1635900900000|2021-11-03 00:55:00|54.54|52.14|54.49|52.09|54.57|52.17|54.42|52.02|0
1635901200000|2021-11-03 01:00:00|54.61|52.21|54.3|51.9|54.65|52.25|54.11|51.71|0
1635901500000|2021-11-03 01:05:00|54.26|51.86|54.49|52.09|54.49|52.09|54.26|51.86|0
1635901800000|2021-11-03 01:10:00|54.41|52.01|54.1|51.7|54.41|52.01|54.1|51.7|0
1635902100000|2021-11-03 01:15:00|54.17|51.77|54.02|51.62|54.25|51.85|53.94|51.54|0
1635902400000|2021-11-03 01:20:00|54.09|51.69|53.94|51.54|54.17|51.77|53.86|51.46|0
1635902700000|2021-11-03 01:25:00|53.9|51.5|53.93|51.53|54.01|51.61|53.78|51.38|0
1635903000000|2021-11-03 01:30:00|53.86|51.46|53.85|51.45|54.01|51.61|53.78|51.38|0
1635903300000|2021-11-03 01:35:00|53.78|51.38|53.32|50.92|53.78|51.38|53.16|50.76|0
1635903600000|2021-11-03 01:40:00|53.39|50.99|53.54|51.14|53.54|51.14|53.24|50.84|0
1635903900000|2021-11-03 01:45:00|53.62|51.22|54.07|51.67|54.07|51.67|53.54|51.14|0
1635904200000|2021-11-03 01:50:00|54|51.6|53.92|51.52|54.07|51.67|53.76|51.36|0
1635904500000|2021-11-03 01:55:00|53.84|51.44|54.14|51.74|54.22|51.82|53.84|51.44|0
1635904800000|2021-11-03 02:00:00|54.22|51.82|54.37|51.97|54.45|52.05|54.1|51.7|0
1635905100000|2021-11-03 02:05:00|54.41|52.01|54.48|52.08|54.48|52.08|54.29|51.89|0
1635905400000|2021-11-03 02:10:00|54.52|52.12|54.44|52.04|54.6|52.2|54.37|51.97|0
1635905700000|2021-11-03 02:15:00|54.48|52.08|54.44|52.04|54.52|52.12|54.28|51.88|0
1635906000000|2021-11-03 02:20:00|54.36|51.96|54.12|51.72|54.36|51.96|54.12|51.72|0
1635906300000|2021-11-03 02:25:00|54.2|51.8|54.2|51.8|54.28|51.88|54.12|51.72|0
1635906600000|2021-11-03 02:30:00|54.24|51.84|54.43|52.03|54.43|52.03|54.12|51.72|0
1635906900000|2021-11-03 02:35:00|54.5|52.1|54.58|52.18|54.73|52.33|54.5|52.1|0
1635907200000|2021-11-03 02:40:00|54.5|52.1|54.65|52.25|54.73|52.33|54.5|52.1|0
1635907500000|2021-11-03 02:45:00|54.57|52.17|54.49|52.09|54.65|52.25|54.46|52.06|0
1635907800000|2021-11-03 02:50:00|54.42|52.02|54.49|52.09|54.49|52.09|54.41|52.01|0
1635908100000|2021-11-03 02:55:00|54.41|52.01|54.72|52.32|54.8|52.4|54.41|52.01|0
1635908400000|2021-11-03 03:00:00|54.8|52.4|54.64|52.24|54.8|52.4|54.56|52.16|0
1635908700000|2021-11-03 03:05:00|54.71|52.31|54.63|52.23|54.79|52.39|54.48|52.08|0
1635909000000|2021-11-03 03:10:00|54.71|52.31|54.71|52.31|54.71|52.31|54.63|52.23|0
1635909300000|2021-11-03 03:15:00|54.63|52.23|54.7|52.3|54.75|52.35|54.55|52.15|0
1635909600000|2021-11-03 03:20:00|54.67|52.27|54.78|52.38|54.78|52.38|54.63|52.23|0
1635909900000|2021-11-03 03:25:00|54.7|52.3|54.74|52.34|54.85|52.45|54.7|52.3|0
1635910200000|2021-11-03 03:30:00|54.77|52.37|54.85|52.45|54.85|52.45|54.77|52.37|0
1635910500000|2021-11-03 03:35:00|54.93|52.53|54.92|52.52|55.08|52.68|54.92|52.52|0
1635910800000|2021-11-03 03:40:00|54.88|52.48|54.84|52.44|54.88|52.48|54.77|52.37|0
1635911100000|2021-11-03 03:45:00|54.76|52.36|55.07|52.67|55.15|52.75|54.76|52.36|0
1635911400000|2021-11-03 03:50:00|55.15|52.75|55.15|52.75|55.15|52.75|55.15|52.75|0
1635911700000|2021-11-03 03:55:00|55.07|52.67|55.06|52.66|55.15|52.75|54.99|52.59|0
1635912000000|2021-11-03 04:00:00|55.03|52.63|54.91|52.51|55.06|52.66|54.91|52.51|0
1635912300000|2021-11-03 04:05:00|54.9|52.5|54.82|52.42|54.9|52.5|54.82|52.42|0
1635912600000|2021-11-03 04:10:00|54.86|52.46|54.9|52.5|54.9|52.5|54.82|52.42|0
1635912900000|2021-11-03 04:15:00|54.82|52.42|54.97|52.57|54.97|52.57|54.82|52.42|0
1635913200000|2021-11-03 04:20:00|54.93|52.53|54.89|52.49|54.93|52.53|54.89|52.49|0
1635913500000|2021-11-03 04:25:00|54.97|52.57|55.04|52.64|55.12|52.72|54.89|52.49|0
1635913800000|2021-11-03 04:30:00|55.12|52.72|54.96|52.56|55.12|52.72|54.96|52.56|0
1635914100000|2021-11-03 04:35:00|55.04|52.64|55.04|52.64|55.04|52.64|55.04|52.64|0
1635914400000|2021-11-03 04:40:00|55|52.6|55.03|52.63|55.04|52.64|54.96|52.56|0
1635914700000|2021-11-03 04:45:00|54.95|52.55|54.87|52.47|54.95|52.55|54.8|52.4|0
1635915000000|2021-11-03 04:50:00|54.84|52.44|54.91|52.51|55.03|52.63|54.79|52.39|0
1635915300000|2021-11-03 04:55:00|54.87|52.47|54.87|52.47|54.95|52.55|54.87|52.47|0
1635915600000|2021-11-03 05:00:00|54.79|52.39|54.78|52.38|54.86|52.46|54.71|52.31|0
1635915900000|2021-11-03 05:05:00|54.82|52.42|55.33|52.93|55.33|52.93|54.82|52.42|0
1635916200000|2021-11-03 05:10:00|55.37|52.97|55.29|52.89|55.41|53.01|55.25|52.85|0
1635916500000|2021-11-03 05:15:00|55.25|52.85|55.32|52.92|55.4|53|55.17|52.77|0
1635916800000|2021-11-03 05:20:00|55.28|52.88|55.32|52.92|55.32|52.92|55.16|52.76|0
1635917100000|2021-11-03 05:25:00|55.24|52.84|55.16|52.76|55.32|52.92|55.08|52.68|0
1635917400000|2021-11-03 05:30:00|55.08|52.68|55.23|52.83|55.31|52.91|55.08|52.68|0
1635917700000|2021-11-03 05:35:00|55.15|52.75|55.23|52.83|55.23|52.83|55.15|52.75|0
1635918000000|2021-11-03 05:40:00|55.15|52.75|55.22|52.82|55.3|52.9|55.15|52.75|0
1635918300000|2021-11-03 05:45:00|55.26|52.86|55.3|52.9|55.38|52.98|55.26|52.86|0
1635918600000|2021-11-03 05:50:00|55.26|52.86|55.29|52.89|55.38|52.98|55.26|52.86|0
1635918900000|2021-11-03 05:55:00|55.26|52.86|55.21|52.81|55.37|52.97|55.21|52.81|0
1635919200000|2021-11-03 06:00:00|55.13|52.73|55.21|52.81|55.29|52.89|55.13|52.73|0
1635919500000|2021-11-03 06:05:00|55.13|52.73|55.44|53.04|55.44|53.04|55.13|52.73|0
1635919800000|2021-11-03 06:10:00|55.36|52.96|55.05|52.65|55.44|53.04|55.05|52.65|0
1635920100000|2021-11-03 06:15:00|54.97|52.57|54.73|52.33|54.97|52.57|54.65|52.25|0
1635920400000|2021-11-03 06:20:00|54.81|52.41|54.49|52.09|54.81|52.41|54.49|52.09|0
1635920700000|2021-11-03 06:25:00|54.42|52.02|54.49|52.09|54.57|52.17|54.34|51.94|0
1635921000000|2021-11-03 06:30:00|54.57|52.17|54.8|52.4|54.8|52.4|54.57|52.17|0
1635921300000|2021-11-03 06:35:00|54.84|52.44|54.79|52.39|54.88|52.48|54.72|52.32|0
1635921600000|2021-11-03 06:40:00|54.72|52.32|54.83|52.43|54.87|52.47|54.71|52.31|0
1635921900000|2021-11-03 06:45:00|54.87|52.47|55.18|52.78|55.34|52.94|54.87|52.47|0
1635922200000|2021-11-03 06:50:00|55.75|53.35|55.51|53.11|55.75|53.35|55.51|53.11|0
1635922500000|2021-11-03 06:55:00|55.59|53.19|55.5|53.1|55.59|53.19|55.43|53.03|0
1635922800000|2021-11-03 07:00:00|55.55|53.15|55.34|52.94|55.66|53.26|55.19|52.79|0
1635923100000|2021-11-03 07:05:00|55.14|53.14|55.38|53.38|55.46|53.46|55.14|53.14|0
1635923400000|2021-11-03 07:10:00|55.3|53.3|55.45|53.45|55.45|53.45|55.3|53.3|0
1635923700000|2021-11-03 07:15:00|55.49|53.49|55.29|53.29|55.53|53.53|55.29|53.29|0
1635924000000|2021-11-03 07:20:00|55.21|53.21|54.97|52.97|55.29|53.29|54.97|52.97|0
1635924300000|2021-11-03 07:25:00|54.9|52.9|54.89|52.89|55.21|53.21|54.89|52.89|0
1635924600000|2021-11-03 07:30:00|54.82|52.82|55.05|53.05|55.12|53.12|54.81|52.81|0
1635924900000|2021-11-03 07:35:00|55.09|53.09|55.2|53.2|55.2|53.2|54.89|52.89|0
1635925200000|2021-11-03 07:40:00|55.12|53.12|55.35|53.35|55.35|53.35|55.12|53.12|0
1635925500000|2021-11-03 07:45:00|55.27|53.27|55.27|53.27|55.35|53.35|55.19|53.19|0
1635925800000|2021-11-03 07:50:00|55.19|53.19|55.03|53.03|55.19|53.19|55.03|53.03|0
1635926100000|2021-11-03 07:55:00|54.95|52.95|54.95|52.95|55.11|53.11|54.72|52.72|0
1635926400000|2021-11-03 08:00:00|55.03|53.03|54.37|52.37|55.18|53.18|54.21|52.21|0
1635926700000|2021-11-03 08:05:00|54.4|52.4|53.52|51.52|54.71|52.71|53.3|51.3|0
1635927000000|2021-11-03 08:10:00|53.45|51.45|53.67|51.67|53.83|51.83|53.45|51.45|0
1635927300000|2021-11-03 08:15:00|53.6|51.6|53.44|51.44|53.83|51.83|53.36|51.36|0
1635927600000|2021-11-03 08:20:00|53.36|51.36|53.28|51.28|53.36|51.36|53.21|51.21|0
1635927900000|2021-11-03 08:25:00|53.36|51.36|53.28|51.28|53.36|51.36|53.21|51.21|0
1635928200000|2021-11-03 08:30:00|53.36|51.36|53.58|51.58|53.66|51.66|53.28|51.28|0
1635928500000|2021-11-03 08:35:00|53.66|51.66|53.66|51.66|53.81|51.81|53.5|51.5|0
1635928800000|2021-11-03 08:40:00|53.58|51.58|53.58|51.58|53.73|51.73|53.5|51.5|0
1635929100000|2021-11-03 08:45:00|53.65|51.65|53.8|51.8|53.81|51.81|53.5|51.5|0
1635929400000|2021-11-03 08:50:00|53.73|51.73|53.95|51.95|54.03|52.03|53.57|51.57|0
1635929700000|2021-11-03 08:55:00|54.03|52.03|53.57|51.57|54.03|52.03|53.49|51.49|0
1635930000000|2021-11-03 09:00:00|53.64|51.64|53.41|51.41|53.64|51.64|53.41|51.41|0
1635930300000|2021-11-03 09:05:00|53.49|51.49|53.18|51.18|53.49|51.49|53.18|51.18|0
1635930600000|2021-11-03 09:10:00|53.1|51.1|53.02|51.02|53.18|51.18|52.95|50.95|0
1635930900000|2021-11-03 09:15:00|52.94|50.94|53.17|51.17|53.25|51.25|52.86|50.86|0
1635931200000|2021-11-03 09:20:00|53.09|51.09|53.24|51.24|53.32|51.32|53.09|51.09|0
1635931500000|2021-11-03 09:25:00|53.32|51.32|53.47|51.47|53.55|51.55|53.32|51.32|0
1635931800000|2021-11-03 09:30:00|53.39|51.39|53.39|51.39|53.47|51.47|53.31|51.31|0
1635932100000|2021-11-03 09:35:00|53.46|51.46|53.31|51.31|53.54|51.54|53.31|51.31|0
1635932400000|2021-11-03 09:40:00|53.23|51.23|53.76|51.76|53.84|51.84|53.23|51.23|0
1635932700000|2021-11-03 09:45:00|53.84|51.84|53.61|51.61|53.84|51.84|53.53|51.53|0
1635933000000|2021-11-03 09:50:00|53.53|51.53|53.68|51.68|53.76|51.76|53.53|51.53|0
1635933300000|2021-11-03 09:55:00|53.76|51.76|53.45|51.45|53.76|51.76|53.45|51.45|0
1635933600000|2021-11-03 10:00:00|53.52|51.52|53.29|51.29|53.52|51.52|53.21|51.21|0
1635933900000|2021-11-03 10:05:00|53.37|51.37|53.75|51.75|53.9|51.9|53.29|51.29|0
1635934200000|2021-11-03 10:10:00|53.67|51.67|53.9|51.9|53.9|51.9|53.67|51.67|0
1635934500000|2021-11-03 10:15:00|53.94|51.94|53.97|51.97|53.97|51.97|53.66|51.66|0
1635934800000|2021-11-03 10:20:00|54.05|52.05|54.2|52.2|54.2|52.2|54.05|52.05|0
1635935100000|2021-11-03 10:25:00|54.12|52.12|53.89|51.89|54.2|52.2|53.89|51.89|0
1635935400000|2021-11-03 10:30:00|53.81|51.81|54.04|52.04|54.19|52.19|53.81|51.81|0
1635935700000|2021-11-03 10:35:00|54.11|52.11|54.11|52.11|54.11|52.11|54.03|52.03|0
1635936000000|2021-11-03 10:40:00|54.03|52.03|54.18|52.18|54.26|52.26|54.03|52.03|0
1635936300000|2021-11-03 10:45:00|54.22|52.22|54.34|52.34|54.34|52.34|54.11|52.11|0
1635936600000|2021-11-03 10:50:00|54.26|52.26|54.33|52.33|54.57|52.57|54.18|52.18|0
1635936900000|2021-11-03 10:55:00|54.3|52.3|53.94|51.94|54.33|52.33|53.94|51.94|0
1635937200000|2021-11-03 11:00:00|54.02|52.02|54.25|52.25|54.33|52.33|53.94|51.94|0
1635937500000|2021-11-03 11:05:00|54.32|52.32|54.48|52.48|54.48|52.48|54.32|52.32|0
1635937800000|2021-11-03 11:10:00|54.4|52.4|54.24|52.24|54.48|52.48|54.16|52.16|0
1635938100000|2021-11-03 11:15:00|54.32|52.32|54.39|52.39|54.4|52.4|54.24|52.24|0
1635938400000|2021-11-03 11:20:00|54.31|52.31|54.16|52.16|54.39|52.39|54.16|52.16|0
1635938700000|2021-11-03 11:25:00|54.23|52.23|53.92|51.92|54.23|52.23|53.92|51.92|0
1635939000000|2021-11-03 11:30:00|53.84|51.84|53.84|51.84|53.84|51.84|53.69|51.69|0
1635939300000|2021-11-03 11:35:00|53.92|51.92|53.76|51.76|53.92|51.92|53.76|51.76|0
1635939600000|2021-11-03 11:40:00|53.68|51.68|53.68|51.68|53.68|51.68|53.6|51.6|0
1635939900000|2021-11-03 11:45:00|53.6|51.6|53.91|51.91|54.14|52.14|53.6|51.6|0
1635940200000|2021-11-03 11:50:00|53.9|51.9|53.75|51.75|53.9|51.9|53.52|51.52|0
1635940500000|2021-11-03 11:55:00|53.82|51.82|53.82|51.82|53.9|51.9|53.67|51.67|0
1635940800000|2021-11-03 12:00:00|53.9|51.9|53.89|51.89|53.9|51.9|53.74|51.74|0
1635941100000|2021-11-03 12:05:00|53.97|51.97|53.89|51.89|53.97|51.97|53.89|51.89|0
1635941400000|2021-11-03 12:10:00|53.97|51.97|53.96|51.96|53.97|51.97|53.81|51.81|0
1635941700000|2021-11-03 12:15:00|54.04|52.04|53.96|51.96|54.12|52.12|53.89|51.89|0
1635942000000|2021-11-03 12:20:00|54|52|54.19|52.19|54.27|52.27|53.96|51.96|0
1635942300000|2021-11-03 12:25:00|54.27|52.27|54.34|52.34|54.58|52.58|54.27|52.27|0
1635942600000|2021-11-03 12:30:00|54.42|52.42|54.96|52.96|54.96|52.96|54.34|52.34|0
1635942900000|2021-11-03 12:35:00|55.04|53.04|54.65|52.65|55.04|53.04|54.65|52.65|0
1635943200000|2021-11-03 12:40:00|54.72|52.72|54.8|52.8|54.88|52.88|54.64|52.64|0
1635943500000|2021-11-03 12:45:00|54.72|52.72|54.64|52.64|54.8|52.8|54.56|52.56|0
1635943800000|2021-11-03 12:50:00|54.72|52.72|54.87|52.87|54.95|52.95|54.64|52.64|0
1635944100000|2021-11-03 12:55:00|54.79|52.79|54.87|52.87|54.87|52.87|54.71|52.71|0
1635944400000|2021-11-03 13:00:00|54.94|52.94|55.1|53.1|55.49|53.49|54.87|52.87|0
1635944700000|2021-11-03 13:05:00|55.02|53.02|54.55|52.55|55.02|53.02|54.55|52.55|0
1635945000000|2021-11-03 13:10:00|54.62|52.62|54.62|52.62|54.7|52.7|54.54|52.54|0
1635945300000|2021-11-03 13:15:00|54.7|52.7|54.7|52.7|54.85|52.85|54.62|52.62|0
1635945600000|2021-11-03 13:20:00|54.77|52.77|54.69|52.69|54.85|52.85|54.69|52.69|0
1635945900000|2021-11-03 13:25:00|54.61|52.61|54.61|52.61|54.69|52.69|54.38|52.38|0
1635946200000|2021-11-03 13:30:00|54.53|52.53|53.98|51.98|55|53|53.98|51.98|0
1635946500000|2021-11-03 13:35:00|53.83|51.83|54.68|52.68|56.1|54.1|53.83|51.83|0
1635946800000|2021-11-03 13:40:00|54.76|52.76|54.64|52.64|55.31|53.31|54.3|52.3|0
1635947100000|2021-11-03 13:45:00|54.48|52.48|54.4|52.4|54.95|52.95|54.17|52.17|0
1635947400000|2021-11-03 13:50:00|54.32|52.32|54.24|52.24|54.86|52.86|54.16|52.16|0
1635947700000|2021-11-03 13:55:00|54.32|52.32|54.16|52.16|54.47|52.47|53.69|51.69|0
1635948000000|2021-11-03 14:00:00|53.77|51.77|55.57|53.57|55.57|53.57|53.69|51.69|0
1635948300000|2021-11-03 14:05:00|55.49|53.49|55.25|53.25|55.88|53.88|54.93|52.93|0
1635948600000|2021-11-03 14:10:00|55.17|53.17|54.77|52.77|55.56|53.56|54.54|52.54|0
1635948900000|2021-11-03 14:15:00|54.85|52.85|55.08|53.08|55.48|53.48|54.69|52.69|0
1635949200000|2021-11-03 14:20:00|55|53|54.76|52.76|55.4|53.4|54.53|52.53|0
1635949500000|2021-11-03 14:25:00|54.68|52.68|54.52|52.52|54.92|52.92|54.45|52.45|0
1635949800000|2021-11-03 14:30:00|54.6|52.6|54.52|52.52|54.6|52.6|54.21|52.21|0
1635950100000|2021-11-03 14:35:00|54.44|52.44|54.28|52.28|55.07|53.07|54.28|52.28|0
1635950400000|2021-11-03 14:40:00|54.36|52.36|54.12|52.12|54.52|52.52|53.97|51.97|0
1635950700000|2021-11-03 14:45:00|54.05|52.05|53.89|51.89|54.36|52.36|53.58|51.58|0
1635951000000|2021-11-03 14:50:00|53.73|51.73|53.65|51.65|54.12|52.12|53.65|51.65|0
1635951300000|2021-11-03 14:55:00|53.73|51.73|53.88|51.88|54.04|52.04|53.65|51.65|0
1635951600000|2021-11-03 15:00:00|53.96|51.96|54.19|52.19|54.27|52.27|53.73|51.73|0
1635951900000|2021-11-03 15:05:00|54.27|52.27|54.57|52.57|54.73|52.73|54.19|52.19|0
1635952200000|2021-11-03 15:10:00|54.65|52.65|54.57|52.57|54.96|52.96|54.41|52.41|0
1635952500000|2021-11-03 15:15:00|54.53|52.53|54.64|52.64|54.73|52.73|54.26|52.26|0
1635952800000|2021-11-03 15:20:00|54.57|52.57|54.56|52.56|54.64|52.64|53.94|51.94|0
1635953100000|2021-11-03 15:25:00|54.64|52.64|54.64|52.64|54.72|52.72|54.33|52.33|0
1635953400000|2021-11-03 15:30:00|54.56|52.56|54.79|52.79|55.03|53.03|54.32|52.32|0
1635953700000|2021-11-03 15:35:00|54.87|52.87|54.94|52.94|55.1|53.1|54.71|52.71|0
1635954000000|2021-11-03 15:40:00|55.02|53.02|54.55|52.55|55.1|53.1|54.55|52.55|0
1635954300000|2021-11-03 15:45:00|54.63|52.63|54.7|52.7|54.86|52.86|54.31|52.31|0
1635954600000|2021-11-03 15:50:00|54.78|52.78|54.39|52.39|54.78|52.78|54.31|52.31|0
1635954900000|2021-11-03 15:55:00|54.31|52.31|53.91|51.91|54.38|52.38|53.68|51.68|0
1635955200000|2021-11-03 16:00:00|53.99|51.99|54.14|52.14|54.15|52.15|53.91|51.91|0
1635955500000|2021-11-03 16:05:00|54.07|52.07|53.91|51.91|54.07|52.07|53.6|51.6|0
1635955800000|2021-11-03 16:10:00|53.83|51.83|53.83|51.83|54.22|52.22|53.75|51.75|0
1635956100000|2021-11-03 16:15:00|53.75|51.75|54.06|52.06|54.21|52.21|53.75|51.75|0
1635956400000|2021-11-03 16:20:00|53.98|51.98|54.36|52.36|54.6|52.6|53.98|51.98|0
1635956700000|2021-11-03 16:25:00|54.29|52.29|54.13|52.13|54.44|52.44|53.97|51.97|0
1635957000000|2021-11-03 16:30:00|54.2|52.2|54.04|52.04|54.28|52.28|53.97|51.97|0
1635957300000|2021-11-03 16:35:00|53.97|51.97|53.81|51.81|54.12|52.12|53.81|51.81|0
1635957600000|2021-11-03 16:40:00|53.89|51.89|54.04|52.04|54.12|52.12|53.65|51.65|0
1635957900000|2021-11-03 16:45:00|54.12|52.12|54.27|52.27|54.35|52.35|54.04|52.04|0
1635958200000|2021-11-03 16:50:00|54.35|52.35|54.5|52.5|54.58|52.58|54.27|52.27|0
1635958500000|2021-11-03 16:55:00|54.42|52.42|54.26|52.26|54.58|52.58|54.26|52.26|0
1635958800000|2021-11-03 17:00:00|54.34|52.34|54.73|52.73|54.73|52.73|54.34|52.34|0
1635959100000|2021-11-03 17:05:00|54.65|52.65|54.64|52.64|54.8|52.8|54.57|52.57|0
1635959400000|2021-11-03 17:10:00|54.57|52.57|53.63|51.63|54.64|52.64|53.48|51.48|0
1635959700000|2021-11-03 17:15:00|53.56|51.56|53.79|51.79|54.1|52.1|53.56|51.56|0
1635960000000|2021-11-03 17:20:00|53.86|51.86|53.7|51.7|53.86|51.86|53.55|51.55|0
1635960300000|2021-11-03 17:25:00|53.67|51.67|53.47|51.47|53.7|51.7|53.47|51.47|0
1635960600000|2021-11-03 17:30:00|53.55|51.55|53.15|51.15|53.55|51.55|53.15|51.15|0
1635960900000|2021-11-03 17:35:00|53.23|51.23|53.23|51.23|53.46|51.46|53.15|51.15|0
1635961200000|2021-11-03 17:40:00|53.15|51.15|53.22|51.22|53.31|51.31|53.07|51.07|0
1635961500000|2021-11-03 17:45:00|53.3|51.3|53.84|51.84|54.47|52.47|53.3|51.3|0
1635961800000|2021-11-03 17:50:00|53.92|51.92|53.92|51.92|54.15|52.15|53.84|51.84|0
1635962100000|2021-11-03 17:55:00|54|52|53.99|51.99|54.11|52.11|53.6|51.6|0
1635962400000|2021-11-03 18:00:00|53.88|51.88|49.82|47.82|54.35|52.35|49.16|47.16|0
1635962700000|2021-11-03 18:05:00|49.3|47.3|50.4|48.4|51.3|49.3|49.23|47.23|0
1635963000000|2021-11-03 18:10:00|50.55|48.55|51.75|49.75|52.05|50.05|50.55|48.55|0
1635963300000|2021-11-03 18:15:00|51.6|49.6|50.32|48.32|52.2|50.2|50.25|48.25|0
1635963600000|2021-11-03 18:20:00|50.25|48.25|49.66|47.66|50.77|48.77|49.51|47.51|0
1635963900000|2021-11-03 18:25:00|49.58|47.58|50.17|48.17|50.32|48.32|49.44|47.44|0
1635964200000|2021-11-03 18:30:00|50.09|48.09|50.02|48.02|50.98|48.98|49.58|47.58|0
1635964500000|2021-11-03 18:35:00|49.94|47.94|49.72|47.72|50.46|48.46|49.28|47.28|0
1635964800000|2021-11-03 18:40:00|49.64|47.64|48.48|46.48|50.16|48.16|48.26|46.26|0
1635965100000|2021-11-03 18:45:00|48.41|46.41|46.14|44.14|48.48|46.48|46.14|44.14|0
1635965400000|2021-11-03 18:50:00|46.35|44.35|44.86|42.86|49.1|47.1|44.8|42.8|0
1635965700000|2021-11-03 18:55:00|44.8|42.8|46.14|44.14|46.47|44.47|44.8|42.8|0
1635966000000|2021-11-03 19:00:00|46.07|44.07|45.79|43.79|46.62|44.62|45.45|43.45|0
1635966300000|2021-11-03 19:05:00|45.93|43.93|45.11|43.11|46|44|45.04|43.04|0
1635966600000|2021-11-03 19:10:00|45.24|43.24|45.24|43.24|45.58|43.58|44.84|42.84|0
1635966900000|2021-11-03 19:15:00|45.17|43.17|45.64|43.64|45.71|43.71|44.97|42.97|0
1635967200000|2021-11-03 19:20:00|45.58|43.58|45.3|43.3|46.05|44.05|45.23|43.23|0
1635967500000|2021-11-03 19:25:00|45.23|43.23|45.3|43.3|45.91|43.91|45.23|43.23|0
1635967800000|2021-11-03 19:30:00|45.23|43.23|45.09|43.09|45.5|43.5|44.75|42.75|0
1635968100000|2021-11-03 19:35:00|45.02|43.02|45.09|43.09|45.5|43.5|45.02|43.02|0
1635968400000|2021-11-03 19:40:00|45.15|43.15|43.94|41.94|45.15|43.15|43.94|41.94|0
1635968700000|2021-11-03 19:45:00|44.01|42.01|43.02|41.02|44.07|42.07|43.02|41.02|0
1635969000000|2021-11-03 19:50:00|43.15|41.15|43.6|41.6|44.27|42.27|43.15|41.15|0
1635969300000|2021-11-03 19:55:00|43.87|41.87|43.93|41.93|44.2|42.2|43.14|41.14|0
1635969600000|2021-11-03 20:00:00|44.26|42.26|44.46|42.46|44.67|42.67|44.2|42.2|0
1635969900000|2021-11-03 20:05:00|44.4|42.4|44.26|42.26|44.4|42.4|43.93|41.93|0
1635970200000|2021-11-03 20:10:00|44.19|42.19|44.12|42.12|44.46|42.46|43.99|41.99|0
1635970500000|2021-11-03 20:15:00|44.32|41.92|44.45|42.05|44.52|42.12|44.32|41.92|0
1635970800000|2021-11-03 20:20:00|44.52|42.12|44.25|41.85|44.52|42.12|44.25|41.85|0
1635971100000|2021-11-03 20:25:00|44.31|41.91|44.38|41.98|44.45|42.05|44.25|41.85|0
1635971400000|2021-11-03 20:30:00|44.44|42.04|44.58|42.18|44.58|42.18|44.38|41.98|0
1635971700000|2021-11-03 20:35:00|44.57|42.17|44.57|42.17|44.64|42.24|44.51|42.11|0
1635972000000|2021-11-03 20:40:00|44.5|42.1|44.5|42.1|44.5|42.1|44.43|42.03|0
1635972300000|2021-11-03 20:45:00|44.57|42.17|44.5|42.1|44.63|42.23|44.47|42.07|0
1635972600000|2021-11-03 20:50:00|44.43|42.03|44.16|41.76|44.43|42.03|44.16|41.76|0
1635972900000|2021-11-03 20:55:00|44.23|41.83|44.19|41.79|44.29|41.89|44.13|41.73|0
1635973200000|2021-11-03 21:00:00|44.13|41.73|44.1|41.7|44.14|41.74|44.01|41.61|0
1635973500000|2021-11-03 21:05:00|44.09|41.69|43.93|41.53|44.09|41.69|43.92|41.52|0
1635973800000|2021-11-03 21:10:00|44|41.6|43.95|41.55|44|41.6|43.92|41.52|0
1635974100000|2021-11-03 21:15:00|44|41.6|43.99|41.59|44.02|41.62|43.98|41.58|0
1635974400000|2021-11-03 21:20:00|43.96|41.56|43.88|41.48|43.99|41.59|43.88|41.48|0
1635974700000|2021-11-03 21:25:00|43.89|41.49|43.96|41.56|43.96|41.56|43.88|41.48|0
1635975000000|2021-11-03 21:30:00|43.95|41.55|43.95|41.55|43.96|41.56|43.94|41.54|0
1635975600000|2021-11-03 21:40:00|43.94|41.54|43.92|41.52|43.96|41.56|43.83|41.43|0
1635975900000|2021-11-03 21:45:00|43.9|41.5|43.95|41.55|43.96|41.56|43.87|41.47|0
1635976500000|2021-11-03 21:55:00|43.94|41.54|43.97|41.57|44.01|41.61|43.93|41.53|0
1635976800000|2021-11-03 22:00:00|44.09|41.69|43.78|41.38|44.15|41.75|43.65|41.25|0
1635977100000|2021-11-03 22:05:00|43.65|41.25|43.45|41.05|43.78|41.38|43.45|41.05|0
1635977400000|2021-11-03 22:10:00|43.52|41.12|43.38|40.98|43.58|41.18|43.32|40.92|0
1635977700000|2021-11-03 22:15:00|43.32|40.92|43.25|40.85|43.38|40.98|43.05|40.65|0
1635978000000|2021-11-03 22:20:00|43.31|40.91|43.38|40.98|43.38|40.98|43.18|40.78|0
1635978300000|2021-11-03 22:25:00|43.44|41.04|43.44|41.04|43.44|41.04|43.31|40.91|0
1635978600000|2021-11-03 22:30:00|43.37|40.97|43.3|40.9|43.44|41.04|43.18|40.78|0
1635978900000|2021-11-03 22:35:00|43.37|40.97|43.5|41.1|43.5|41.1|43.3|40.9|0
1635979200000|2021-11-03 22:40:00|43.43|41.03|43.23|40.83|43.46|41.06|43.23|40.83|0
1635979500000|2021-11-03 22:45:00|43.17|40.77|42.97|40.57|43.23|40.83|42.97|40.57|0
1635979800000|2021-11-03 22:50:00|43.03|40.63|43.03|40.63|43.16|40.76|42.97|40.57|0
1635980100000|2021-11-03 22:55:00|43.09|40.69|43.09|40.69|43.09|40.69|42.96|40.56|0
1635980400000|2021-11-03 23:00:00|43.03|40.63|42.83|40.43|43.09|40.69|42.57|40.17|0
1635980700000|2021-11-03 23:05:00|42.89|40.49|41.99|39.59|42.89|40.49|41.86|39.46|0
1635981000000|2021-11-03 23:10:00|42.05|39.65|42.63|40.23|42.76|40.36|41.99|39.59|0
1635981300000|2021-11-03 23:15:00|42.69|40.29|42.56|40.16|42.76|40.36|42.49|40.09|0
1635981600000|2021-11-03 23:20:00|42.49|40.09|42.62|40.22|42.75|40.35|42.43|40.03|0
1635981900000|2021-11-03 23:25:00|42.68|40.28|42.55|40.15|42.68|40.28|42.42|40.02|0
1635982200000|2021-11-03 23:30:00|42.49|40.09|42.61|40.21|42.81|40.41|42.49|40.09|0
1635982500000|2021-11-03 23:35:00|42.58|40.18|42.54|40.14|42.74|40.34|42.54|40.14|0
1635982800000|2021-11-03 23:40:00|42.67|40.27|42.61|40.21|42.67|40.27|42.48|40.08|0
1635983100000|2021-11-03 23:45:00|42.54|40.14|42.28|39.88|42.54|40.14|42.22|39.82|0
1635983400000|2021-11-03 23:50:00|42.22|39.82|42.28|39.88|42.41|40.01|42.15|39.75|0
1635983700000|2021-11-03 23:55:00|42.34|39.94|42.08|39.68|42.41|40.01|42.02|39.62|0
1635984000000|2021-11-04 00:00:00|42.15|39.75|42.72|40.32|42.79|40.39|42.15|39.75|0
1635984300000|2021-11-04 00:05:00|42.66|40.26|42.72|40.32|42.85|40.45|42.59|40.19|0
1635984600000|2021-11-04 00:10:00|42.65|40.25|42.91|40.51|42.91|40.51|42.59|40.19|0
1635984900000|2021-11-04 00:15:00|42.98|40.58|42.97|40.57|43.04|40.64|42.78|40.38|0
1635985200000|2021-11-04 00:20:00|42.91|40.51|42.77|40.37|42.91|40.51|42.71|40.31|0
1635985500000|2021-11-04 00:25:00|42.81|40.41|42.97|40.57|43.03|40.63|42.71|40.31|0
1635985800000|2021-11-04 00:30:00|42.9|40.5|42.96|40.56|43|40.6|42.83|40.43|0
1635986100000|2021-11-04 00:35:00|43.03|40.63|43.29|40.89|43.35|40.95|43.03|40.63|0
1635986400000|2021-11-04 00:40:00|43.28|40.88|43.41|41.01|43.48|41.08|43.28|40.88|0
1635986700000|2021-11-04 00:45:00|43.48|41.08|43.34|40.94|43.54|41.14|43.28|40.88|0
1635987000000|2021-11-04 00:50:00|43.28|40.88|43.21|40.81|43.34|40.94|43.14|40.74|0
1635987300000|2021-11-04 00:55:00|43.14|40.74|43.27|40.87|43.34|40.94|43.14|40.74|0
1635987600000|2021-11-04 01:00:00|43.53|41.13|43.7|41.3|43.73|41.33|43.4|41|0
1635987900000|2021-11-04 01:05:00|43.73|41.33|43.63|41.23|43.73|41.33|43.59|41.19|0
1635988200000|2021-11-04 01:10:00|43.66|41.26|43.72|41.32|43.79|41.39|43.59|41.19|0
1635988500000|2021-11-04 01:15:00|43.66|41.26|43.78|41.38|43.79|41.39|43.65|41.25|0
1635988800000|2021-11-04 01:20:00|43.72|41.32|43.58|41.18|43.85|41.45|43.58|41.18|0
1635989100000|2021-11-04 01:25:00|43.52|41.12|43.38|40.98|43.52|41.12|43.32|40.92|0
1635989400000|2021-11-04 01:30:00|43.32|40.92|43.64|41.24|43.78|41.38|43.32|40.92|0
1635989700000|2021-11-04 01:35:00|43.58|41.18|43.84|41.44|43.97|41.57|43.51|41.11|0
1635990000000|2021-11-04 01:40:00|43.77|41.37|43.7|41.3|43.84|41.44|43.7|41.3|0
1635990300000|2021-11-04 01:45:00|43.77|41.37|43.9|41.5|43.96|41.56|43.57|41.17|0
1635990600000|2021-11-04 01:50:00|43.83|41.43|44.09|41.69|44.09|41.69|43.76|41.36|0
1635990900000|2021-11-04 01:55:00|44.03|41.63|44.02|41.62|44.22|41.82|43.96|41.56|0
1635991200000|2021-11-04 02:00:00|44.09|41.69|43.89|41.49|44.09|41.69|43.82|41.42|0
1635991500000|2021-11-04 02:05:00|43.95|41.55|43.68|41.28|43.95|41.55|43.68|41.28|0
1635991800000|2021-11-04 02:10:00|43.75|41.35|43.62|41.22|43.75|41.35|43.62|41.22|0
1635992100000|2021-11-04 02:15:00|43.55|41.15|43.55|41.15|43.68|41.28|43.48|41.08|0
1635992400000|2021-11-04 02:20:00|43.51|41.11|43.41|41.01|43.61|41.21|43.41|41.01|0
1635992700000|2021-11-04 02:25:00|43.48|41.08|43.47|41.07|43.54|41.14|43.44|41.04|0
1635993000000|2021-11-04 02:30:00|43.51|41.11|43.4|41|43.54|41.14|43.4|41|0
1635993300000|2021-11-04 02:35:00|43.47|41.07|43.4|41|43.47|41.07|43.34|40.94|0
1635993600000|2021-11-04 02:40:00|43.34|40.94|43.33|40.93|43.4|41|43.27|40.87|0
1635993900000|2021-11-04 02:45:00|43.3|40.9|43.33|40.93|43.33|40.93|43.26|40.86|0
1635994200000|2021-11-04 02:50:00|43.36|40.96|43.26|40.86|43.39|40.99|43.26|40.86|0
1635994500000|2021-11-04 02:55:00|43.33|40.93|43.32|40.92|43.39|40.99|43.26|40.86|0
1635994800000|2021-11-04 03:00:00|43.39|40.99|43.45|41.05|43.52|41.12|43.32|40.92|0
1635995100000|2021-11-04 03:05:00|43.38|40.98|43.38|40.98|43.45|41.05|43.38|40.98|0
1635995400000|2021-11-04 03:10:00|43.45|41.05|43.38|40.98|43.45|41.05|43.31|40.91|0
1635995700000|2021-11-04 03:15:00|43.41|41.01|43.31|40.91|43.41|41.01|43.31|40.91|0
1635996000000|2021-11-04 03:20:00|43.37|40.97|43.31|40.91|43.37|40.97|43.24|40.84|0
1635996300000|2021-11-04 03:25:00|43.37|40.97|43.43|41.03|43.44|41.04|43.31|40.91|0
1635996600000|2021-11-04 03:30:00|43.5|41.1|43.76|41.36|43.83|41.43|43.43|41.03|0
1635996900000|2021-11-04 03:35:00|43.69|41.29|43.62|41.22|43.76|41.36|43.53|41.13|0
1635997200000|2021-11-04 03:40:00|43.69|41.29|43.62|41.22|43.69|41.29|43.62|41.22|0
1635997500000|2021-11-04 03:45:00|43.69|41.29|43.82|41.42|43.82|41.42|43.69|41.29|0
1635997800000|2021-11-04 03:50:00|43.81|41.41|43.95|41.55|43.95|41.55|43.81|41.41|0
1635998100000|2021-11-04 03:55:00|43.94|41.54|43.88|41.48|43.94|41.54|43.88|41.48|0
1635998400000|2021-11-04 04:00:00|43.81|41.41|43.74|41.34|43.81|41.41|43.67|41.27|0
1635998700000|2021-11-04 04:05:00|43.67|41.27|43.67|41.27|43.74|41.34|43.61|41.21|0
1635999000000|2021-11-04 04:10:00|43.6|41.2|43.47|41.07|43.67|41.27|43.4|41|0
1635999300000|2021-11-04 04:15:00|43.4|41|43.47|41.07|43.47|41.07|43.4|41|0
1635999600000|2021-11-04 04:20:00|43.43|41.03|43.53|41.13|43.53|41.13|43.4|41|0
1635999900000|2021-11-04 04:25:00|43.46|41.06|43.39|40.99|43.46|41.06|43.39|40.99|0
1636000200000|2021-11-04 04:30:00|43.26|40.86|43.32|40.92|43.33|40.93|43.2|40.8|0
1636000500000|2021-11-04 04:35:00|43.39|40.99|43.39|40.99|43.39|40.99|43.32|40.92|0
1636000800000|2021-11-04 04:40:00|43.42|41.02|43.38|40.98|43.52|41.12|43.38|40.98|0
1636001100000|2021-11-04 04:45:00|43.45|41.05|43.58|41.18|43.58|41.18|43.45|41.05|0
1636001400000|2021-11-04 04:50:00|43.64|41.24|43.57|41.17|43.64|41.24|43.57|41.17|0
1636001700000|2021-11-04 04:55:00|43.51|41.11|43.5|41.1|43.57|41.17|43.5|41.1|0
1636002000000|2021-11-04 05:00:00|43.57|41.17|43.37|40.97|43.57|41.17|43.3|40.9|0
1636002300000|2021-11-04 05:05:00|43.3|40.9|43.56|41.16|43.56|41.16|43.3|40.9|0
1636002600000|2021-11-04 05:10:00|43.63|41.23|43.76|41.36|43.76|41.36|43.56|41.16|0
1636002900000|2021-11-04 05:15:00|43.69|41.29|43.62|41.22|43.76|41.36|43.62|41.22|0
1636003200000|2021-11-04 05:20:00|43.56|41.16|43.52|41.12|43.62|41.22|43.49|41.09|0
1636003500000|2021-11-04 05:25:00|43.49|41.09|43.62|41.22|43.62|41.22|43.42|41.02|0
1636003800000|2021-11-04 05:30:00|43.55|41.15|43.65|41.25|43.68|41.28|43.48|41.08|0
1636004100000|2021-11-04 05:35:00|43.61|41.21|43.74|41.34|43.81|41.41|43.61|41.21|0
1636004400000|2021-11-04 05:40:00|43.68|41.28|43.47|41.07|43.68|41.28|43.34|40.94|0
1636004700000|2021-11-04 05:45:00|43.41|41.01|43.54|41.14|43.54|41.14|43.41|41.01|0
1636005000000|2021-11-04 05:50:00|43.47|41.07|43.86|41.46|43.87|41.47|43.47|41.07|0
1636005300000|2021-11-04 05:55:00|43.8|41.4|43.86|41.46|43.93|41.53|43.8|41.4|0
1636005600000|2021-11-04 06:00:00|43.79|41.39|43.79|41.39|43.99|41.59|43.79|41.39|0
1636005900000|2021-11-04 06:05:00|43.73|41.33|43.66|41.26|43.73|41.33|43.39|40.99|0
1636006200000|2021-11-04 06:10:00|43.72|41.32|43.85|41.45|44.05|41.65|43.65|41.25|0
1636006500000|2021-11-04 06:15:00|43.78|41.38|43.58|41.18|43.92|41.52|43.52|41.12|0
1636006800000|2021-11-04 06:20:00|43.71|41.31|43.65|41.25|43.85|41.45|43.65|41.25|0
1636007100000|2021-11-04 06:25:00|43.64|41.24|42.99|40.59|43.64|41.24|42.92|40.52|0
1636007400000|2021-11-04 06:30:00|43.05|40.65|43.11|40.71|43.18|40.78|43.02|40.62|0
1636007700000|2021-11-04 06:35:00|43.18|40.78|43.11|40.71|43.24|40.84|43.11|40.71|0
1636008000000|2021-11-04 06:40:00|43.17|40.77|43.24|40.84|43.37|40.97|43.17|40.77|0
1636008300000|2021-11-04 06:45:00|43.3|40.9|43.17|40.77|43.3|40.9|43.1|40.7|0
1636008600000|2021-11-04 06:50:00|43.23|40.83|43.03|40.63|43.23|40.83|42.97|40.57|0
1636008900000|2021-11-04 06:55:00|43.1|40.7|43.16|40.76|43.23|40.83|43.03|40.63|0
1636009200000|2021-11-04 07:00:00|43.1|40.7|43.09|40.69|43.29|40.89|43.03|40.63|0
1636009500000|2021-11-04 07:05:00|42.89|40.89|42.82|40.82|42.93|40.93|42.76|40.76|0
1636009800000|2021-11-04 07:10:00|42.89|40.89|42.63|40.63|42.89|40.89|42.56|40.56|0
1636010100000|2021-11-04 07:15:00|42.59|40.59|42.62|40.62|42.62|40.62|42.56|40.56|0
1636010400000|2021-11-04 07:20:00|42.56|40.56|42.75|40.75|42.75|40.75|42.49|40.49|0
1636010700000|2021-11-04 07:25:00|42.68|40.68|42.55|40.55|42.68|40.68|42.55|40.55|0
1636011000000|2021-11-04 07:30:00|42.48|40.48|43.2|41.2|43.94|41.94|42.33|40.33|0
1636011300000|2021-11-04 07:35:00|43.13|41.13|43.06|41.06|43.2|41.2|43.06|41.06|0
1636011600000|2021-11-04 07:40:00|43|41|42.93|40.93|43.06|41.06|42.74|40.74|0
1636011900000|2021-11-04 07:45:00|42.86|40.86|42.86|40.86|42.99|40.99|42.8|40.8|0
1636012200000|2021-11-04 07:50:00|42.8|40.8|42.73|40.73|42.86|40.86|42.66|40.66|0
1636012500000|2021-11-04 07:55:00|42.79|40.79|42.99|40.99|43.05|41.05|42.73|40.73|0
1636012800000|2021-11-04 08:00:00|42.85|40.85|42.46|40.46|42.99|40.99|42.46|40.46|0
1636013100000|2021-11-04 08:05:00|42.53|40.53|42.33|40.33|42.53|40.53|42.07|40.07|0
1636013400000|2021-11-04 08:10:00|42.27|40.27|41.94|39.94|42.46|40.46|41.94|39.94|0
1636013700000|2021-11-04 08:15:00|42|40|41.55|39.55|42.26|40.26|41.55|39.55|0
1636014000000|2021-11-04 08:20:00|41.62|39.62|41.49|39.49|41.94|39.94|41.17|39.17|0
1636014300000|2021-11-04 08:25:00|41.42|39.42|42.25|40.25|42.25|40.25|41.36|39.36|0
1636014600000|2021-11-04 08:30:00|42.19|40.19|42.18|40.18|42.25|40.25|41.87|39.87|0
1636014900000|2021-11-04 08:35:00|42.25|40.25|42.25|40.25|42.5|40.5|42.18|40.18|0
1636015200000|2021-11-04 08:40:00|42.18|40.18|42.63|40.63|42.63|40.63|42.18|40.18|0
1636015500000|2021-11-04 08:45:00|42.69|40.69|42.69|40.69|42.82|40.82|42.63|40.63|0
1636015800000|2021-11-04 08:50:00|42.76|40.76|42.75|40.75|42.82|40.82|42.56|40.56|0
1636016100000|2021-11-04 08:55:00|42.72|40.72|42.75|40.75|42.88|40.88|42.68|40.68|0
1636016400000|2021-11-04 09:00:00|42.72|40.72|42.75|40.75|42.88|40.88|42.55|40.55|0
1636016700000|2021-11-04 09:05:00|42.68|40.68|42.74|40.74|42.74|40.74|42.55|40.55|0
1636017000000|2021-11-04 09:10:00|42.68|40.68|42.42|40.42|42.74|40.74|42.42|40.42|0
1636017300000|2021-11-04 09:15:00|42.48|40.48|42.48|40.48|42.54|40.54|42.41|40.41|0
1636017600000|2021-11-04 09:20:00|42.54|40.54|42.28|40.28|42.67|40.67|42.28|40.28|0
1636017900000|2021-11-04 09:25:00|42.21|40.21|42.34|40.34|42.41|40.41|42.21|40.21|0
1636018200000|2021-11-04 09:30:00|42.4|40.4|42.6|40.6|42.63|40.63|42.4|40.4|0
1636018500000|2021-11-04 09:35:00|42.66|40.66|42.82|40.82|42.82|40.82|42.6|40.6|0
1636018800000|2021-11-04 09:40:00|42.85|40.85|42.88|40.88|42.98|40.98|42.85|40.85|0
1636019100000|2021-11-04 09:45:00|42.91|40.91|42.85|40.85|42.98|40.98|42.78|40.78|0
1636019400000|2021-11-04 09:50:00|42.91|40.91|42.71|40.71|42.91|40.91|42.65|40.65|0
1636019700000|2021-11-04 09:55:00|42.65|40.65|42.61|40.61|42.71|40.71|42.45|40.45|0
1636020000000|2021-11-04 10:00:00|42.84|40.84|42.64|40.64|42.9|40.9|42.64|40.64|0
1636020300000|2021-11-04 10:05:00|42.58|40.58|42.77|40.77|42.96|40.96|42.51|40.51|0
1636020600000|2021-11-04 10:10:00|42.83|40.83|42.76|40.76|42.83|40.83|42.76|40.76|0
1636020900000|2021-11-04 10:15:00|42.73|40.73|42.76|40.76|42.76|40.76|42.57|40.57|0
1636021200000|2021-11-04 10:20:00|42.83|40.83|42.69|40.69|42.95|40.95|42.66|40.66|0
1636021500000|2021-11-04 10:25:00|42.63|40.63|42.56|40.56|42.63|40.63|42.56|40.56|0
1636021800000|2021-11-04 10:30:00|42.49|40.49|42.49|40.49|42.56|40.56|42.43|40.43|0
1636022100000|2021-11-04 10:35:00|42.56|40.56|42.29|40.29|42.56|40.56|42.29|40.29|0
1636022400000|2021-11-04 10:40:00|42.36|40.36|42.16|40.16|42.36|40.36|42.1|40.1|0
1636022700000|2021-11-04 10:45:00|42.23|40.23|42.22|40.22|42.29|40.29|42.22|40.22|0
1636023000000|2021-11-04 10:50:00|42.16|40.16|41.77|39.77|42.19|40.19|41.71|39.71|0
1636023300000|2021-11-04 10:55:00|41.83|39.83|41.89|39.89|41.96|39.96|41.83|39.83|0
1636023600000|2021-11-04 11:00:00|41.83|39.83|41.89|39.89|41.96|39.96|41.77|39.77|0
1636023900000|2021-11-04 11:05:00|41.83|39.83|41.76|39.76|41.95|39.95|41.76|39.76|0
1636024200000|2021-11-04 11:10:00|41.82|39.82|41.88|39.88|41.88|39.88|41.76|39.76|0
1636024500000|2021-11-04 11:15:00|41.82|39.82|41.95|39.95|42.01|40.01|41.82|39.82|0
1636024800000|2021-11-04 11:20:00|42.01|40.01|41.81|39.81|42.01|40.01|41.81|39.81|0
1636025100000|2021-11-04 11:25:00|41.88|39.88|41.81|39.81|41.94|39.94|41.81|39.81|0
1636025400000|2021-11-04 11:30:00|41.87|39.87|41.62|39.62|41.87|39.87|41.62|39.62|0
1636025700000|2021-11-04 11:35:00|41.68|39.68|42.06|40.06|42.32|40.32|41.62|39.62|0
1636026000000|2021-11-04 11:40:00|42|40|42.25|40.25|42.32|40.32|41.93|39.93|0
1636026300000|2021-11-04 11:45:00|42.19|40.19|42.18|40.18|42.38|40.38|42.18|40.18|0
1636026600000|2021-11-04 11:50:00|42.25|40.25|42.24|40.24|42.25|40.25|42.18|40.18|0
1636026900000|2021-11-04 11:55:00|42.21|40.21|42.3|40.3|42.43|40.43|42.05|40.05|0
1636027200000|2021-11-04 12:00:00|42.24|40.24|41.72|39.72|42.24|40.24|41.47|39.47|0
1636027500000|2021-11-04 12:05:00|41.66|39.66|41.4|39.4|41.79|39.79|41.4|39.4|0
1636027800000|2021-11-04 12:10:00|41.34|39.34|41.46|39.46|41.53|39.53|41.08|39.08|0
1636028100000|2021-11-04 12:15:00|41.33|39.33|41.33|39.33|41.59|39.59|41.27|39.27|0
1636028400000|2021-11-04 12:20:00|41.39|39.39|41.65|39.65|41.71|39.71|41.33|39.33|0
1636028700000|2021-11-04 12:25:00|41.58|39.58|41.8|39.8|41.87|39.87|41.52|39.52|0
1636029000000|2021-11-04 12:30:00|41.77|39.77|41.96|39.96|42.15|40.15|41.77|39.77|0
1636029300000|2021-11-04 12:35:00|42.02|40.02|41.96|39.96|42.09|40.09|41.83|39.83|0
1636029600000|2021-11-04 12:40:00|41.89|39.89|42.47|40.47|42.6|40.6|41.89|39.89|0
1636029900000|2021-11-04 12:45:00|42.53|40.53|42.14|40.14|42.53|40.53|42.08|40.08|0
1636030200000|2021-11-04 12:50:00|42.08|40.08|42.14|40.14|42.2|40.2|41.95|39.95|0
1636030500000|2021-11-04 12:55:00|42.2|40.2|42.01|40.01|42.2|40.2|41.94|39.94|0
1636030800000|2021-11-04 13:00:00|41.94|39.94|41.81|39.81|42.01|40.01|41.81|39.81|0
1636031100000|2021-11-04 13:05:00|41.75|39.75|41.49|39.49|41.87|39.87|41.49|39.49|0
1636031400000|2021-11-04 13:10:00|41.42|39.42|41.49|39.49|41.61|39.61|41.3|39.3|0
1636031700000|2021-11-04 13:15:00|41.55|39.55|41.8|39.8|41.8|39.8|41.42|39.42|0
1636032000000|2021-11-04 13:20:00|41.74|39.74|41.86|39.86|41.93|39.93|41.54|39.54|0
1636032300000|2021-11-04 13:25:00|41.93|39.93|41.99|39.99|42.24|40.24|41.8|39.8|0
1636032600000|2021-11-04 13:30:00|42.05|40.05|42.63|40.63|42.82|40.82|41.79|39.79|0
1636032900000|2021-11-04 13:35:00|42.69|40.69|42.11|40.11|42.89|40.89|41.92|39.92|0
1636033200000|2021-11-04 13:40:00|42.24|40.24|41.21|39.21|42.3|40.3|41.09|39.09|0
1636033500000|2021-11-04 13:45:00|41.27|39.27|40.77|38.77|41.34|39.34|40.7|38.7|0
1636033800000|2021-11-04 13:50:00|40.89|38.89|39.71|37.71|41.02|39.02|39.59|37.59|0
1636034100000|2021-11-04 13:55:00|39.65|37.65|40.97|38.97|40.97|38.97|39.1|37.1|0
1636034400000|2021-11-04 14:00:00|40.9|38.9|40.65|38.65|41.28|39.28|40.41|38.41|0
1636034700000|2021-11-04 14:05:00|40.72|38.72|40.9|38.9|41.02|39.02|40.47|38.47|0
1636035000000|2021-11-04 14:10:00|40.96|38.96|39.29|37.29|40.96|38.96|39.29|37.29|0
1636035300000|2021-11-04 14:15:00|39.23|37.23|39.47|37.47|39.47|37.47|38.93|36.93|0
1636035600000|2021-11-04 14:20:00|39.41|37.41|39.59|37.59|39.71|37.71|39.22|37.22|0
1636035900000|2021-11-04 14:25:00|39.65|37.65|39.7|37.7|39.95|37.95|39.46|37.46|0
1636036200000|2021-11-04 14:30:00|39.64|37.64|39.16|37.16|39.64|37.64|38.98|36.98|0
1636036500000|2021-11-04 14:35:00|39.22|37.22|39.09|37.09|39.4|37.4|39.04|37.04|0
1636036800000|2021-11-04 14:40:00|39.15|37.15|39.89|37.89|40.03|38.03|39.03|37.03|0
1636037100000|2021-11-04 14:45:00|39.77|37.77|39.41|37.41|39.95|37.95|39.35|37.35|0
1636037400000|2021-11-04 14:50:00|39.38|37.38|40.31|38.31|40.38|38.38|39.38|37.38|0
1636037700000|2021-11-04 14:55:00|40.25|38.25|40.56|38.56|41.7|39.7|40.19|38.19|0
1636038000000|2021-11-04 15:00:00|40.62|38.62|41.36|39.36|41.49|39.49|40.62|38.62|0
1636038300000|2021-11-04 15:05:00|41.3|39.3|41.36|39.36|41.55|39.55|41.05|39.05|0
1636038600000|2021-11-04 15:10:00|41.42|39.42|41.54|39.54|41.54|39.54|40.67|38.67|0
1636038900000|2021-11-04 15:15:00|41.48|39.48|41.73|39.73|42.17|40.17|41.42|39.42|0
1636039200000|2021-11-04 15:20:00|41.79|39.79|43.65|41.65|43.65|41.65|41.66|39.66|0
1636039500000|2021-11-04 15:25:00|43.58|41.58|43.45|41.45|43.65|41.65|43.19|41.19|0
1636039800000|2021-11-04 15:30:00|43.51|41.51|42.93|40.93|43.84|41.84|42.48|40.48|0
1636040100000|2021-11-04 15:35:00|42.99|40.99|42.73|40.73|43.31|41.31|42.54|40.54|0
1636040400000|2021-11-04 15:40:00|42.67|40.67|42.47|40.47|43.12|41.12|42.41|40.41|0
1636040700000|2021-11-04 15:45:00|42.41|40.41|43.18|41.18|43.18|41.18|42.22|40.22|0
1636041000000|2021-11-04 15:50:00|43.24|41.24|42.53|40.53|43.5|41.5|42.53|40.53|0
1636041300000|2021-11-04 15:55:00|42.46|40.46|41.2|39.2|42.53|40.53|41.14|39.14|0
1636041600000|2021-11-04 16:00:00|41.13|39.13|41.07|39.07|41.38|39.38|40.89|38.89|0
1636041900000|2021-11-04 16:05:00|41.01|39.01|40.88|38.88|41.13|39.13|40.82|38.82|0
1636042200000|2021-11-04 16:10:00|40.82|38.82|40.63|38.63|41|39|40.51|38.51|0
1636042500000|2021-11-04 16:15:00|40.57|38.57|40.93|38.93|41.31|39.31|40.51|38.51|0
1636042800000|2021-11-04 16:20:00|41|39|42|40|42|40|40.93|38.93|0
1636043100000|2021-11-04 16:25:00|42.06|40.06|42.72|40.72|43.44|41.44|41.93|39.93|0
1636043400000|2021-11-04 16:30:00|42.66|40.66|42.35|40.35|43.37|41.37|42.35|40.35|0
1636043700000|2021-11-04 16:35:00|43.44|41.44|43.06|41.06|43.44|41.44|42.74|40.74|0
1636044000000|2021-11-04 16:40:00|43.05|41.05|42.92|40.92|43.25|41.25|42.92|40.92|0
1636044300000|2021-11-04 16:45:00|42.99|40.99|42.98|40.98|43.44|41.44|42.8|40.8|0
1636044600000|2021-11-04 16:50:00|43.05|41.05|43.04|41.04|43.37|41.37|42.79|40.79|0
1636044900000|2021-11-04 16:55:00|43.11|41.11|43.17|41.17|43.24|41.24|42.85|40.85|0
1636045200000|2021-11-04 17:00:00|43.04|41.04|44.52|42.52|44.65|42.65|43.04|41.04|0
1636045500000|2021-11-04 17:05:00|44.46|42.46|43.94|41.94|44.65|42.65|43.87|41.87|0
1636045800000|2021-11-04 17:10:00|43.87|41.87|43.42|41.42|43.94|41.94|43.29|41.29|0
1636046100000|2021-11-04 17:15:00|43.48|41.48|43.41|41.41|43.8|41.8|43.41|41.41|0
1636046400000|2021-11-04 17:20:00|43.29|41.29|43.41|41.41|43.93|41.93|43.22|41.22|0
1636046700000|2021-11-04 17:25:00|43.54|41.54|43.22|41.22|43.67|41.67|43.15|41.15|0
1636047000000|2021-11-04 17:30:00|43.15|41.15|43.66|41.66|43.72|41.72|42.9|40.9|0
1636047300000|2021-11-04 17:35:00|43.6|41.6|43.27|41.27|43.92|41.92|43.21|41.21|0
1636047600000|2021-11-04 17:40:00|43.34|41.34|42.7|40.7|43.34|41.34|42.7|40.7|0
1636047900000|2021-11-04 17:45:00|42.76|40.76|42.95|40.95|43.01|41.01|42.44|40.44|0
1636048200000|2021-11-04 17:50:00|42.88|40.88|42.82|40.82|43.14|41.14|42.76|40.76|0
1636048500000|2021-11-04 17:55:00|42.63|40.63|42.62|40.62|42.69|40.69|42.37|40.37|0
1636048800000|2021-11-04 18:00:00|42.56|40.56|44.35|42.35|44.35|42.35|42.43|40.43|0
1636049100000|2021-11-04 18:05:00|44.29|42.29|43.25|41.25|44.42|42.42|43.12|41.12|0
1636049400000|2021-11-04 18:10:00|43.19|41.19|43.06|41.06|43.38|41.38|43.06|41.06|0
1636049700000|2021-11-04 18:15:00|43.12|41.12|43.37|41.37|43.89|41.89|43.06|41.06|0
1636050000000|2021-11-04 18:20:00|43.31|41.31|42.92|40.92|43.5|41.5|42.89|40.89|0
1636050300000|2021-11-04 18:25:00|42.99|40.99|43.17|41.17|43.3|41.3|42.79|40.79|0
1636050600000|2021-11-04 18:30:00|43.11|41.11|43.3|41.3|43.62|41.62|43.05|41.05|0
1636050900000|2021-11-04 18:35:00|43.23|41.23|43.29|41.29|43.42|41.42|42.98|40.98|0
1636051200000|2021-11-04 18:40:00|43.17|41.17|42.46|40.46|43.23|41.23|42.4|40.4|0
1636051500000|2021-11-04 18:45:00|42.4|40.4|42.46|40.46|42.58|40.58|42.27|40.27|0
1636051800000|2021-11-04 18:50:00|42.39|40.39|42.77|40.77|42.77|40.77|42.14|40.14|0
1636052100000|2021-11-04 18:55:00|42.71|40.71|43.34|41.34|43.41|41.41|42.45|40.45|0
1636052400000|2021-11-04 19:00:00|43.41|41.41|43.47|41.47|43.86|41.86|42.96|40.96|0
1636052700000|2021-11-04 19:05:00|43.53|41.53|43.59|41.59|43.92|41.92|43.27|41.27|0
1636053000000|2021-11-04 19:10:00|43.46|41.46|43.01|41.01|43.53|41.53|42.88|40.88|0
1636053300000|2021-11-04 19:15:00|42.95|40.95|42.94|40.94|43.39|41.39|42.76|40.76|0
1636053600000|2021-11-04 19:20:00|43.01|41.01|42.69|40.69|43.01|41.01|42.37|40.37|0
1636053900000|2021-11-04 19:25:00|42.62|40.62|42.87|40.87|43|41|42.37|40.37|0
1636054200000|2021-11-04 19:30:00|42.81|40.81|42.3|40.3|42.81|40.81|42.24|40.24|0
1636054500000|2021-11-04 19:35:00|42.36|40.36|42.93|40.93|42.93|40.93|42.24|40.24|0
1636054800000|2021-11-04 19:40:00|42.87|40.87|42.73|40.73|43.57|41.57|42.61|40.61|0
1636055100000|2021-11-04 19:45:00|42.67|40.67|41.47|39.47|42.86|40.86|41.47|39.47|0
1636055400000|2021-11-04 19:50:00|41.53|39.53|40.9|38.9|41.72|39.72|40.9|38.9|0
1636055700000|2021-11-04 19:55:00|41.09|39.09|39.98|37.98|41.65|39.65|39.98|37.98|0
1636056000000|2021-11-04 20:00:00|39.92|37.92|40.77|38.77|41.41|39.41|39.92|37.92|0
1636056300000|2021-11-04 20:05:00|40.71|38.71|40.71|38.71|40.83|38.83|40.46|38.46|0
1636056600000|2021-11-04 20:10:00|40.65|38.65|40.34|38.34|40.77|38.77|40.28|38.28|0
1636056900000|2021-11-04 20:15:00|40.6|38.2|40.53|38.13|40.72|38.32|40.47|38.07|0
1636057200000|2021-11-04 20:20:00|40.59|38.19|40.47|38.07|40.59|38.19|40.41|38.01|0
1636057500000|2021-11-04 20:25:00|40.41|38.01|40.47|38.07|40.47|38.07|40.41|38.01|0
1636057800000|2021-11-04 20:30:00|40.46|38.06|39.86|37.46|40.46|38.06|39.86|37.46|0
1636058100000|2021-11-04 20:35:00|39.8|37.4|40.46|38.06|40.46|38.06|39.74|37.34|0
1636058400000|2021-11-04 20:40:00|40.4|38|40.46|38.06|40.52|38.12|40.39|37.99|0
1636058700000|2021-11-04 20:45:00|40.52|38.12|40.7|38.3|40.7|38.3|40.33|37.93|0
1636059000000|2021-11-04 20:50:00|40.63|38.23|40.51|38.11|40.76|38.36|40.51|38.11|0
1636059300000|2021-11-04 20:55:00|40.45|38.05|40.54|38.14|40.63|38.23|40.33|37.93|0
1636059600000|2021-11-04 21:00:00|40.53|38.13|40.56|38.16|40.56|38.16|40.46|38.06|0
1636059900000|2021-11-04 21:05:00|40.6|38.2|40.53|38.13|40.6|38.2|40.52|38.12|0
1636060200000|2021-11-04 21:10:00|40.56|38.16|40.43|38.03|40.56|38.16|40.42|38.02|0
1636060500000|2021-11-04 21:15:00|40.44|38.04|40.42|38.02|40.44|38.04|40.42|38.02|0
1636061100000|2021-11-04 21:25:00|40.41|38.01|40.42|38.02|40.42|38.02|40.41|38.01|0
1636061400000|2021-11-04 21:30:00|40.41|38.01|40.39|37.99|40.42|38.02|40.39|37.99|0
1636061700000|2021-11-04 21:35:00|40.41|38.01|40.35|37.95|40.41|38.01|40.35|37.95|0
1636062000000|2021-11-04 21:40:00|40.64|38.24|40.43|38.03|40.64|38.24|40.43|38.03|0
1636062300000|2021-11-04 21:45:00|40.5|38.1|40.45|38.05|40.5|38.1|40.43|38.03|0
1636062600000|2021-11-04 21:50:00|40.49|38.09|40.44|38.04|40.49|38.09|40.44|38.04|0
1636062900000|2021-11-04 21:55:00|40.43|38.03|40.58|38.18|40.58|38.18|40.43|38.03|0
1636063200000|2021-11-04 22:00:00|40.74|38.34|40.89|38.49|40.99|38.59|40.59|38.19|0
1636063500000|2021-11-04 22:05:00|40.95|38.55|40.89|38.49|40.95|38.55|40.83|38.43|0
1636063800000|2021-11-04 22:10:00|40.83|38.43|40.64|38.24|40.83|38.43|40.64|38.24|0
1636064100000|2021-11-04 22:15:00|40.7|38.3|40.39|37.99|40.76|38.36|40.39|37.99|0
1636064400000|2021-11-04 22:20:00|40.51|38.11|40.08|37.68|40.51|38.11|40.08|37.68|0
1636064700000|2021-11-04 22:25:00|40.02|37.62|39.96|37.56|40.02|37.62|39.72|37.32|0
1636065000000|2021-11-04 22:30:00|39.9|37.5|40.02|37.62|40.08|37.68|39.78|37.38|0
1636065300000|2021-11-04 22:35:00|39.96|37.56|40.01|37.61|40.01|37.61|39.78|37.38|0
1636065600000|2021-11-04 22:40:00|40.07|37.67|40.19|37.79|40.26|37.86|40.07|37.67|0
1636065900000|2021-11-04 22:45:00|40.13|37.73|39.89|37.49|40.19|37.79|39.89|37.49|0
1636066200000|2021-11-04 22:50:00|39.83|37.43|40.06|37.66|40.13|37.73|39.77|37.37|0
1636066500000|2021-11-04 22:55:00|40|37.6|39.94|37.54|40|37.6|39.88|37.48|0
1636066800000|2021-11-04 23:00:00|39.88|37.48|40|37.6|40.12|37.72|39.88|37.48|0
1636067100000|2021-11-04 23:05:00|40.06|37.66|39.81|37.41|40.06|37.66|39.81|37.41|0
1636067400000|2021-11-04 23:10:00|39.87|37.47|39.93|37.53|39.93|37.53|39.81|37.41|0
1636067700000|2021-11-04 23:15:00|39.99|37.59|40.08|37.68|40.11|37.71|39.99|37.59|0
1636068000000|2021-11-04 23:20:00|40.11|37.71|40.17|37.77|40.29|37.89|40.1|37.7|0
1636068300000|2021-11-04 23:25:00|40.1|37.7|40.28|37.88|40.28|37.88|40.1|37.7|0
1636068600000|2021-11-04 23:30:00|40.22|37.82|39.86|37.46|40.28|37.88|39.8|37.4|0
1636068900000|2021-11-04 23:35:00|39.8|37.4|40.03|37.63|40.1|37.7|39.8|37.4|0
1636069200000|2021-11-04 23:40:00|40.09|37.69|39.91|37.51|40.09|37.69|39.79|37.39|0
1636069500000|2021-11-04 23:45:00|39.85|37.45|39.79|37.39|39.85|37.45|39.73|37.33|0
1636069800000|2021-11-04 23:50:00|39.73|37.33|39.42|37.02|39.73|37.33|39.42|37.02|0
1636070100000|2021-11-04 23:55:00|39.36|36.96|39.42|37.02|39.54|37.14|39.3|36.9|0
1636070400000|2021-11-05 00:00:00|39.36|36.96|39.66|37.26|39.72|37.32|39.36|36.96|0
1636070700000|2021-11-05 00:05:00|39.6|37.2|39.77|37.37|39.95|37.55|39.54|37.14|0
1636071000000|2021-11-05 00:10:00|39.8|37.4|40.01|37.61|40.01|37.61|39.71|37.31|0
1636071300000|2021-11-05 00:15:00|39.95|37.55|39.77|37.37|40.01|37.61|39.65|37.25|0
1636071600000|2021-11-05 00:20:00|39.83|37.43|39.82|37.42|40.01|37.61|39.76|37.36|0
1636071900000|2021-11-05 00:25:00|39.88|37.48|40.18|37.78|40.31|37.91|39.88|37.48|0
1636072200000|2021-11-05 00:30:00|40.24|37.84|40.61|38.21|40.61|38.21|40.18|37.78|0
1636072500000|2021-11-05 00:35:00|40.58|38.18|40.6|38.2|40.73|38.33|40.54|38.14|0
1636072800000|2021-11-05 00:40:00|40.66|38.26|40.54|38.14|40.85|38.45|40.54|38.14|0
1636073100000|2021-11-05 00:45:00|40.6|38.2|40.53|38.13|40.72|38.32|40.47|38.07|0
1636073400000|2021-11-05 00:50:00|40.6|38.2|40.53|38.13|40.72|38.32|40.53|38.13|0
1636073700000|2021-11-05 00:55:00|40.47|38.07|40.41|38.01|40.53|38.13|40.34|37.94|0
1636074000000|2021-11-05 01:00:00|40.34|37.94|41.08|38.68|41.08|38.68|40.34|37.94|0
1636074300000|2021-11-05 01:05:00|40.95|38.55|40.64|38.24|41.01|38.61|40.58|38.18|0
1636074600000|2021-11-05 01:10:00|40.58|38.18|40.46|38.06|40.7|38.3|40.4|38|0
1636074900000|2021-11-05 01:15:00|40.4|38|40.33|37.93|40.4|38|40.09|37.69|0
1636075200000|2021-11-05 01:20:00|40.39|37.99|40.15|37.75|40.45|38.05|40.08|37.68|0
1636075500000|2021-11-05 01:25:00|40.08|37.68|40.38|37.98|40.51|38.11|40.08|37.68|0
1636075800000|2021-11-05 01:30:00|40.51|38.11|40.81|38.41|40.81|38.41|40.42|38.02|0
1636076100000|2021-11-05 01:35:00|40.75|38.35|41.18|38.78|41.24|38.84|40.56|38.16|0
1636076400000|2021-11-05 01:40:00|41.11|38.71|40.99|38.59|41.18|38.78|40.86|38.46|0
1636076700000|2021-11-05 01:45:00|40.93|38.53|40.74|38.34|40.99|38.59|40.62|38.22|0
1636077000000|2021-11-05 01:50:00|40.68|38.28|40.86|38.46|40.92|38.52|40.62|38.22|0
1636077300000|2021-11-05 01:55:00|40.89|38.49|41.04|38.64|41.16|38.76|40.89|38.49|0
1636077600000|2021-11-05 02:00:00|41.07|38.67|40.91|38.51|41.16|38.76|40.88|38.48|0
1636077900000|2021-11-05 02:05:00|40.85|38.45|40.66|38.26|40.85|38.45|40.54|38.14|0
1636078200000|2021-11-05 02:10:00|40.6|38.2|40.66|38.26|40.72|38.32|40.54|38.14|0
1636078500000|2021-11-05 02:15:00|40.6|38.2|40.72|38.32|40.84|38.44|40.6|38.2|0
1636078800000|2021-11-05 02:20:00|40.66|38.26|40.65|38.25|40.84|38.44|40.65|38.25|0
1636079100000|2021-11-05 02:25:00|40.59|38.19|40.34|37.94|40.59|38.19|40.34|37.94|0
1636079400000|2021-11-05 02:30:00|40.41|38.01|40.59|38.19|40.59|38.19|40.34|37.94|0
1636079700000|2021-11-05 02:35:00|40.52|38.12|40.52|38.12|40.59|38.19|40.46|38.06|0
1636080000000|2021-11-05 02:40:00|40.58|38.18|40.4|38|40.58|38.18|40.33|37.93|0
1636080300000|2021-11-05 02:45:00|40.46|38.06|40.27|37.87|40.52|38.12|40.09|37.69|0
1636080600000|2021-11-05 02:50:00|40.24|37.84|40.27|37.87|40.33|37.93|40.21|37.81|0
1636080900000|2021-11-05 02:55:00|40.33|37.93|40.39|37.99|40.39|37.99|40.2|37.8|0
1636081200000|2021-11-05 03:00:00|40.26|37.86|40.26|37.86|40.38|37.98|40.08|37.68|0
1636081500000|2021-11-05 03:05:00|40.32|37.92|40.23|37.83|40.32|37.92|40.2|37.8|0
1636081800000|2021-11-05 03:10:00|40.2|37.8|40.19|37.79|40.32|37.92|40.13|37.73|0
1636082100000|2021-11-05 03:15:00|40.25|37.85|40.19|37.79|40.25|37.85|40.13|37.73|0
1636082400000|2021-11-05 03:20:00|40.25|37.85|40.25|37.85|40.31|37.91|40.13|37.73|0
1636082700000|2021-11-05 03:25:00|40.19|37.79|40.24|37.84|40.24|37.84|40.12|37.72|0
1636083000000|2021-11-05 03:30:00|40.3|37.9|40.24|37.84|40.3|37.9|40.18|37.78|0
1636083300000|2021-11-05 03:35:00|40.3|37.9|40.24|37.84|40.3|37.9|40.24|37.84|0
1636083600000|2021-11-05 03:40:00|40.3|37.9|40.6|38.2|40.72|38.32|40.3|37.9|0
1636083900000|2021-11-05 03:45:00|40.66|38.26|40.41|38.01|40.72|38.32|40.35|37.95|0
1636084200000|2021-11-05 03:50:00|40.35|37.95|40.29|37.89|40.41|38.01|40.29|37.89|0
1636084500000|2021-11-05 03:55:00|40.23|37.83|40.22|37.82|40.23|37.83|40.16|37.76|0
1636084800000|2021-11-05 04:00:00|40.28|37.88|40.22|37.82|40.28|37.88|40.22|37.82|0
1636085100000|2021-11-05 04:05:00|40.16|37.76|40.03|37.63|40.22|37.82|40.03|37.63|0
1636085400000|2021-11-05 04:10:00|40.09|37.69|40.03|37.63|40.09|37.69|39.97|37.57|0
1636085700000|2021-11-05 04:15:00|39.97|37.57|40.03|37.63|40.09|37.69|39.97|37.57|0
1636086000000|2021-11-05 04:20:00|40.09|37.69|40.08|37.68|40.09|37.69|40.02|37.62|0
1636086300000|2021-11-05 04:25:00|40.15|37.75|40.08|37.68|40.15|37.75|40.08|37.68|0
1636086600000|2021-11-05 04:30:00|40.02|37.62|39.96|37.56|40.08|37.68|39.9|37.5|0
1636086900000|2021-11-05 04:35:00|39.9|37.5|39.83|37.43|40.02|37.62|39.77|37.37|0
1636087200000|2021-11-05 04:40:00|39.89|37.49|39.95|37.55|40.01|37.61|39.89|37.49|0
1636087500000|2021-11-05 04:45:00|39.89|37.49|39.95|37.55|39.95|37.55|39.89|37.49|0
1636087800000|2021-11-05 04:50:00|39.88|37.48|39.88|37.48|39.94|37.54|39.88|37.48|0
1636088100000|2021-11-05 04:55:00|39.82|37.42|39.88|37.48|39.94|37.54|39.82|37.42|0
1636088400000|2021-11-05 05:00:00|39.91|37.51|39.94|37.54|39.94|37.54|39.82|37.42|0
1636088700000|2021-11-05 05:05:00|40|37.6|39.99|37.59|40.12|37.72|39.87|37.47|0
1636089000000|2021-11-05 05:10:00|40.05|37.65|40.02|37.62|40.11|37.71|39.93|37.53|0
1636089300000|2021-11-05 05:15:00|39.99|37.59|39.93|37.53|40.05|37.65|39.93|37.53|0
1636089600000|2021-11-05 05:20:00|39.99|37.59|40.04|37.64|40.04|37.64|39.92|37.52|0
1636089900000|2021-11-05 05:25:00|39.98|37.58|39.92|37.52|40.04|37.64|39.86|37.46|0
1636090200000|2021-11-05 05:30:00|39.86|37.46|39.98|37.58|39.98|37.58|39.86|37.46|0
1636090500000|2021-11-05 05:35:00|39.92|37.52|39.85|37.45|39.98|37.58|39.85|37.45|0
1636090800000|2021-11-05 05:40:00|39.91|37.51|39.97|37.57|39.97|37.57|39.91|37.51|0
1636091100000|2021-11-05 05:45:00|40.03|37.63|40.03|37.63|40.09|37.69|39.97|37.57|0
1636091400000|2021-11-05 05:50:00|39.97|37.57|40.46|38.06|40.46|38.06|39.97|37.57|0
1636091700000|2021-11-05 05:55:00|40.52|38.12|40.52|38.12|40.58|38.18|40.46|38.06|0
1636092000000|2021-11-05 06:00:00|40.7|38.3|40.52|38.12|40.76|38.36|40.39|37.99|0
1636092300000|2021-11-05 06:05:00|40.58|38.18|40.51|38.11|40.64|38.24|40.51|38.11|0
1636092600000|2021-11-05 06:10:00|40.57|38.17|40.45|38.05|40.63|38.23|40.39|37.99|0
1636092900000|2021-11-05 06:15:00|40.51|38.11|40.44|38.04|40.57|38.17|40.44|38.04|0
1636093200000|2021-11-05 06:20:00|40.5|38.1|40.68|38.28|40.68|38.28|40.5|38.1|0
1636093500000|2021-11-05 06:25:00|40.62|38.22|40.74|38.34|40.74|38.34|40.62|38.22|0
1636093800000|2021-11-05 06:30:00|40.8|38.4|40.86|38.46|40.86|38.46|40.74|38.34|0
1636094100000|2021-11-05 06:35:00|40.8|38.4|40.74|38.34|40.86|38.46|40.67|38.27|0
1636094400000|2021-11-05 06:40:00|40.73|38.33|40.61|38.21|40.73|38.33|40.61|38.21|0
1636094700000|2021-11-05 06:45:00|40.67|38.27|40.91|38.51|40.91|38.51|40.67|38.27|0
1636095000000|2021-11-05 06:50:00|40.94|38.54|40.79|38.39|40.97|38.57|40.79|38.39|0
1636095300000|2021-11-05 06:55:00|40.82|38.42|40.66|38.26|40.97|38.57|40.66|38.26|0
1636095600000|2021-11-05 07:00:00|40.72|38.32|40.96|38.56|41.09|38.69|40.72|38.32|0
1636095900000|2021-11-05 07:05:00|40.76|38.76|40.88|38.88|40.95|38.95|40.7|38.7|0
1636096200000|2021-11-05 07:10:00|40.94|38.94|40.94|38.94|41|39|40.82|38.82|0
1636096500000|2021-11-05 07:15:00|41|39|41|39|41|39|40.82|38.82|0
1636096800000|2021-11-05 07:20:00|40.97|38.97|40.87|38.87|41|39|40.81|38.81|0
1636097100000|2021-11-05 07:25:00|40.93|38.93|41.18|39.18|41.24|39.24|40.87|38.87|0
1636097400000|2021-11-05 07:30:00|41.24|39.24|41.61|39.61|41.61|39.61|41.18|39.18|0
1636097700000|2021-11-05 07:35:00|41.55|39.55|41.48|39.48|41.61|39.61|41.36|39.36|0
1636098000000|2021-11-05 07:40:00|41.54|39.54|41.42|39.42|41.67|39.67|41.35|39.35|0
1636098300000|2021-11-05 07:45:00|41.35|39.35|41.29|39.29|41.42|39.42|41.29|39.29|0
1636098600000|2021-11-05 07:50:00|41.23|39.23|41.16|39.16|41.23|39.23|41.16|39.16|0
1636098900000|2021-11-05 07:55:00|41.1|39.1|40.97|38.97|41.1|39.1|40.85|38.85|0
1636099200000|2021-11-05 08:00:00|40.85|38.85|40.42|38.42|40.91|38.91|40.42|38.42|0
1636099500000|2021-11-05 08:05:00|40.48|38.48|40.23|38.23|40.54|38.54|40.17|38.17|0
1636099800000|2021-11-05 08:10:00|40.2|38.2|39.74|37.74|40.66|38.66|39.68|37.68|0
1636100100000|2021-11-05 08:15:00|39.71|37.71|39.68|37.68|39.86|37.86|39.56|37.56|0
1636100400000|2021-11-05 08:20:00|39.65|37.65|39.56|37.56|39.8|37.8|39.5|37.5|0
1636100700000|2021-11-05 08:25:00|39.55|37.55|39.91|37.91|40.1|38.1|39.43|37.43|0
1636101000000|2021-11-05 08:30:00|39.85|37.85|39.97|37.97|40.09|38.09|39.85|37.85|0
1636101300000|2021-11-05 08:35:00|40.03|38.03|39.97|37.97|40.03|38.03|39.73|37.73|0
1636101600000|2021-11-05 08:40:00|40.03|38.03|39.9|37.9|40.15|38.15|39.84|37.84|0
1636101900000|2021-11-05 08:45:00|39.96|37.96|39.96|37.96|39.96|37.96|39.84|37.84|0
1636102200000|2021-11-05 08:50:00|39.9|37.9|39.9|37.9|39.96|37.96|39.84|37.84|0
1636102500000|2021-11-05 08:55:00|39.84|37.84|39.95|37.95|40.14|38.14|39.84|37.84|0
1636102800000|2021-11-05 09:00:00|39.89|37.89|39.35|37.35|39.89|37.89|39.29|37.29|0
1636103100000|2021-11-05 09:05:00|39.29|37.29|39.46|37.46|39.59|37.59|39.29|37.29|0
1636103400000|2021-11-05 09:10:00|39.4|37.4|39.46|37.46|39.58|37.58|39.4|37.4|0
1636103700000|2021-11-05 09:15:00|39.4|37.4|39.46|37.46|39.52|37.52|39.34|37.34|0
1636104000000|2021-11-05 09:20:00|39.4|37.4|39.43|37.43|39.46|37.46|39.28|37.28|0
1636104300000|2021-11-05 09:25:00|39.45|37.45|39.03|37.03|39.45|37.45|38.86|36.86|0
1636104600000|2021-11-05 09:30:00|38.97|36.97|38.91|36.91|39.03|37.03|38.79|36.79|0
1636104900000|2021-11-05 09:35:00|38.97|36.97|38.79|36.79|39.09|37.09|38.67|36.67|0
1636105200000|2021-11-05 09:40:00|38.85|36.85|38.61|36.61|38.85|36.85|38.55|36.55|0
1636105500000|2021-11-05 09:45:00|38.55|36.55|38.25|36.25|38.61|36.61|38.25|36.25|0
1636105800000|2021-11-05 09:50:00|38.31|36.31|38.19|36.19|38.31|36.31|38.02|36.02|0
1636106100000|2021-11-05 09:55:00|38.13|36.13|37.96|35.96|38.13|36.13|37.78|35.78|0
1636106400000|2021-11-05 10:00:00|37.67|35.67|38.18|36.18|39.16|37.16|37.52|35.52|0
1636106700000|2021-11-05 10:05:00|38.24|36.24|38.06|36.06|38.29|36.29|38|36|0
1636107000000|2021-11-05 10:10:00|38|36|38.11|36.11|38.17|36.17|38|36|0
1636107300000|2021-11-05 10:15:00|38.05|36.05|37.88|35.88|38.11|36.11|37.71|35.71|0
1636107600000|2021-11-05 10:20:00|37.82|35.82|37.7|35.7|37.88|35.88|37.64|35.64|0
1636107900000|2021-11-05 10:25:00|37.76|35.76|37.81|35.81|37.87|35.87|37.58|35.58|0
1636108200000|2021-11-05 10:30:00|37.87|35.87|37.93|35.93|38.04|36.04|37.87|35.87|0
1636108500000|2021-11-05 10:35:00|37.87|35.87|37.86|35.86|37.98|35.98|37.81|35.81|0
1636108800000|2021-11-05 10:40:00|37.81|35.81|38.01|36.01|38.04|36.04|37.81|35.81|0
1636109100000|2021-11-05 10:45:00|38.03|36.03|37.86|35.86|38.03|36.03|37.8|35.8|0
1636109400000|2021-11-05 10:50:00|37.8|35.8|37.57|35.57|37.86|35.86|37.51|35.51|0
1636109700000|2021-11-05 10:55:00|37.62|35.62|37.51|35.51|37.71|35.71|37.51|35.51|0
1636110000000|2021-11-05 11:00:00|37.56|35.56|37.56|35.56|37.73|35.73|37.39|35.39|0
1636110300000|2021-11-05 11:05:00|37.62|35.62|37.5|35.5|37.62|35.62|37.38|35.38|0
1636110600000|2021-11-05 11:10:00|37.44|35.44|37.76|35.76|37.9|35.9|37.1|35.1|0
1636110900000|2021-11-05 11:15:00|37.78|35.78|37.84|35.84|38.01|36.01|37.78|35.78|0
1636111200000|2021-11-05 11:20:00|38.01|36.01|38.18|36.18|38.18|36.18|37.84|35.84|0
1636111500000|2021-11-05 11:25:00|38.12|36.12|38.47|36.47|38.59|36.59|37.95|35.95|0
1636111800000|2021-11-05 11:30:00|38.53|36.53|38.12|36.12|38.62|36.62|37.94|35.94|0
1636112100000|2021-11-05 11:35:00|38.06|36.06|37.88|35.88|38.06|36.06|37.82|35.82|0
1636112400000|2021-11-05 11:40:00|37.82|35.82|37.79|35.79|38|36|37.76|35.76|0
1636112700000|2021-11-05 11:45:00|37.76|35.76|37.82|35.82|37.88|35.88|37.71|35.71|0
1636113000000|2021-11-05 11:50:00|37.88|35.88|37.87|35.87|38.05|36.05|37.87|35.87|0
1636113300000|2021-11-05 11:55:00|37.81|35.81|37.75|35.75|37.93|35.93|37.75|35.75|0
1636113600000|2021-11-05 12:00:00|37.64|35.64|37.92|35.92|37.98|35.98|37.64|35.64|0
1636113900000|2021-11-05 12:05:00|37.87|35.87|37.92|35.92|37.98|35.98|37.69|35.69|0
1636114200000|2021-11-05 12:10:00|37.98|35.98|37.74|35.74|37.98|35.98|37.57|35.57|0
1636114500000|2021-11-05 12:15:00|37.8|35.8|37.62|35.62|37.92|35.92|37.57|35.57|0
1636114800000|2021-11-05 12:20:00|37.68|35.68|37.51|35.51|37.74|35.74|37.51|35.51|0
1636115100000|2021-11-05 12:25:00|37.56|35.56|37.53|35.53|37.68|35.68|37.39|35.39|0
1636115400000|2021-11-05 12:30:00|37.56|35.56|36.25|34.25|37.96|35.96|36.2|34.2|0
1636115700000|2021-11-05 12:35:00|36.2|34.2|36.53|34.53|36.7|34.7|34.98|32.98|0
1636116000000|2021-11-05 12:40:00|36.58|34.58|36.19|34.19|36.64|34.64|36.02|34.02|0
1636116300000|2021-11-05 12:45:00|36.3|34.3|35.91|33.91|36.64|34.64|35.85|33.85|0
1636116600000|2021-11-05 12:50:00|35.85|33.85|35.52|33.52|36.13|34.13|35.52|33.52|0
1636116900000|2021-11-05 12:55:00|35.57|33.57|36.26|34.26|36.37|34.37|35.57|33.57|0
1636117200000|2021-11-05 13:00:00|36.21|34.21|36.2|34.2|36.6|34.6|36.04|34.04|0
1636117500000|2021-11-05 13:05:00|36.26|34.26|36.09|34.09|36.32|34.32|36.09|34.09|0
1636117800000|2021-11-05 13:10:00|36.15|34.15|35.98|33.98|36.37|34.37|35.98|33.98|0
1636118100000|2021-11-05 13:15:00|36.03|34.03|35.92|33.92|36.03|34.03|35.81|33.81|0
1636118400000|2021-11-05 13:20:00|35.86|33.86|35.2|33.2|35.86|33.86|35.15|33.15|0
1636118700000|2021-11-05 13:25:00|35.31|33.31|35.42|33.42|35.47|33.47|35.04|33.04|0
1636119000000|2021-11-05 13:30:00|34.99|32.99|34.55|32.55|35.97|33.97|34.5|32.5|0
1636119300000|2021-11-05 13:35:00|34.34|32.34|35.31|33.31|35.48|33.48|34.23|32.23|0
1636119600000|2021-11-05 13:40:00|35.21|33.21|34.41|32.41|35.21|33.21|34.36|32.36|0
1636119900000|2021-11-05 13:45:00|34.2|32.2|35.09|33.09|35.47|33.47|34.2|32.2|0
1636120200000|2021-11-05 13:50:00|34.93|32.93|35.3|33.3|35.41|33.41|34.88|32.88|0
1636120500000|2021-11-05 13:55:00|35.25|33.25|34.56|32.56|35.36|33.36|34.56|32.56|0
1636120800000|2021-11-05 14:00:00|34.5|32.5|33.72|31.72|34.71|32.71|33.67|31.67|0
1636121100000|2021-11-05 14:05:00|33.67|31.67|34.2|32.2|34.9|32.9|33.67|31.67|0
1636121400000|2021-11-05 14:10:00|34.15|32.15|33.78|31.78|34.36|32.36|33.63|31.63|0
1636121700000|2021-11-05 14:15:00|33.68|31.68|33.88|31.88|33.99|31.99|33.47|31.47|0
1636122000000|2021-11-05 14:20:00|33.99|31.99|34.25|32.25|34.25|32.25|33.88|31.88|0
1636122300000|2021-11-05 14:25:00|34.3|32.3|34.51|32.51|34.83|32.83|34.19|32.19|0
1636122600000|2021-11-05 14:30:00|34.45|32.45|34.5|32.5|34.51|32.51|34.03|32.03|0
1636122900000|2021-11-05 14:35:00|34.45|32.45|34.24|32.24|34.56|32.56|33.82|31.82|0
1636123200000|2021-11-05 14:40:00|34.18|32.18|34.02|32.02|34.45|32.45|33.87|31.87|0
1636123500000|2021-11-05 14:45:00|33.97|31.97|34.07|32.07|34.07|32.07|33.66|31.66|0
1636123800000|2021-11-05 14:50:00|34.02|32.02|33.96|31.96|34.12|32.12|33.81|31.81|0
1636124100000|2021-11-05 14:55:00|34.02|32.02|34.17|32.17|34.54|32.54|33.86|31.86|0
1636124400000|2021-11-05 15:00:00|34.22|32.22|34.38|32.38|34.38|32.38|33.91|31.91|0
1636124700000|2021-11-05 15:05:00|34.33|32.33|34.06|32.06|34.33|32.33|33.96|31.96|0
1636125000000|2021-11-05 15:10:00|34.01|32.01|34.11|32.11|34.16|32.16|33.75|31.75|0
1636125300000|2021-11-05 15:15:00|34.16|32.16|34.37|32.37|34.48|32.48|34.11|32.11|0
1636125600000|2021-11-05 15:20:00|34.42|32.42|34.52|32.52|34.68|32.68|34.26|32.26|0
1636125900000|2021-11-05 15:25:00|34.58|32.58|35.21|33.21|35.32|33.32|34.52|32.52|0
1636126200000|2021-11-05 15:30:00|35.27|33.27|34.84|32.84|35.27|33.27|34.62|32.62|0
1636126500000|2021-11-05 15:35:00|34.78|32.78|34.67|32.67|35.16|33.16|34.57|32.57|0
1636126800000|2021-11-05 15:40:00|34.62|32.62|34.99|32.99|35.15|33.15|34.62|32.62|0
1636127100000|2021-11-05 15:45:00|35.1|33.1|34.56|32.56|35.31|33.31|34.24|32.24|0
1636127400000|2021-11-05 15:50:00|34.61|32.61|35.25|33.25|35.47|33.47|34.51|32.51|0
1636127700000|2021-11-05 15:55:00|35.2|33.2|35.85|33.85|35.85|33.85|35.04|33.04|0
1636128000000|2021-11-05 16:00:00|35.96|33.96|35.35|33.35|35.96|33.96|35.19|33.19|0
1636128300000|2021-11-05 16:05:00|35.3|33.3|35.51|33.51|35.79|33.79|35.25|33.25|0
1636128600000|2021-11-05 16:10:00|35.57|33.57|35.67|33.67|35.89|33.89|35.24|33.24|0
1636128900000|2021-11-05 16:15:00|35.73|33.73|35.61|33.61|35.84|33.84|35.45|33.45|0
1636129200000|2021-11-05 16:20:00|35.56|33.56|35.56|33.56|35.61|33.61|35.29|33.29|0
1636129500000|2021-11-05 16:25:00|35.61|33.61|37.16|35.16|37.21|35.21|35.23|33.23|0
1636129800000|2021-11-05 16:30:00|37.21|35.21|36.93|34.93|37.21|35.21|36.88|34.88|0
1636130100000|2021-11-05 16:35:00|36.99|34.99|37.32|35.32|37.76|35.76|36.82|34.82|0
1636130400000|2021-11-05 16:40:00|37.26|35.26|37.87|35.87|37.87|35.87|37.26|35.26|0
1636130700000|2021-11-05 16:45:00|37.93|35.93|38.15|36.15|38.26|36.26|37.87|35.87|0
1636131000000|2021-11-05 16:50:00|38.09|36.09|38.03|36.03|38.54|36.54|37.86|35.86|0
1636131300000|2021-11-05 16:55:00|37.98|35.98|38.48|36.48|38.83|36.83|37.92|35.92|0
1636131600000|2021-11-05 17:00:00|38.43|36.43|38.2|36.2|38.77|36.77|38.08|36.08|0
1636131900000|2021-11-05 17:05:00|38.25|36.25|39.45|37.45|39.45|37.45|38.14|36.14|0
1636132200000|2021-11-05 17:10:00|39.39|37.39|39.97|37.97|40.33|38.33|39.22|37.22|0
1636132500000|2021-11-05 17:15:00|40.03|38.03|38.86|36.86|41.34|39.34|38.74|36.74|0
1636132800000|2021-11-05 17:20:00|38.92|36.92|40.22|38.22|40.22|38.22|38.8|36.8|0
1636133100000|2021-11-05 17:25:00|40.33|38.33|44.29|42.29|44.29|42.29|40.28|38.28|0
1636133400000|2021-11-05 17:30:00|44.22|42.22|40.89|38.89|44.29|42.29|40.77|38.77|0
1636133700000|2021-11-05 17:35:00|40.95|38.95|41.24|39.24|41.61|39.61|40.77|38.77|0
1636134000000|2021-11-05 17:40:00|41.18|39.18|42.38|40.38|42.56|40.56|40.94|38.94|0
1636134300000|2021-11-05 17:45:00|42.32|40.32|42.47|40.47|43.24|41.24|42.25|40.25|0
1636134600000|2021-11-05 17:50:00|42.56|40.56|41.34|39.34|42.62|40.62|41.28|39.28|0
1636134900000|2021-11-05 17:55:00|41.4|39.4|40.68|38.68|41.82|39.82|40.68|38.68|0
1636135200000|2021-11-05 18:00:00|40.74|38.74|40.5|38.5|41.22|39.22|40.44|38.44|0
1636135500000|2021-11-05 18:05:00|40.44|38.44|40.03|38.03|40.56|38.56|39.68|37.68|0
1636135800000|2021-11-05 18:10:00|40.09|38.09|39.68|37.68|40.32|38.32|39.56|37.56|0
1636136100000|2021-11-05 18:15:00|39.74|37.74|40.19|38.19|41.22|39.22|39.62|37.62|0
1636136400000|2021-11-05 18:20:00|40.25|38.25|40.74|38.74|40.95|38.95|40.04|38.04|0
1636136700000|2021-11-05 18:25:00|40.69|38.69|39.69|37.69|40.86|38.86|39.69|37.69|0
1636137000000|2021-11-05 18:30:00|39.74|37.74|39.86|37.86|40.09|38.09|39.63|37.63|0
1636137300000|2021-11-05 18:35:00|39.8|37.8|39.8|37.8|40.5|38.5|39.62|37.62|0
1636137600000|2021-11-05 18:40:00|39.77|37.77|39.91|37.91|40.14|38.14|39.62|37.62|0
1636137900000|2021-11-05 18:45:00|39.85|37.85|39.67|37.67|39.91|37.91|39.39|37.39|0
1636138200000|2021-11-05 18:50:00|39.62|37.62|39.44|37.44|39.96|37.96|39.38|37.38|0
1636138500000|2021-11-05 18:55:00|39.38|37.38|39.61|37.61|39.84|37.84|39.38|37.38|0
1636138800000|2021-11-05 19:00:00|39.38|37.38|40.83|38.83|41.25|39.25|39.38|37.38|0
1636139100000|2021-11-05 19:05:00|40.89|38.89|40.01|38.01|41.19|39.19|39.95|37.95|0
1636139400000|2021-11-05 19:10:00|40.07|38.07|39.71|37.71|40.3|38.3|39.71|37.71|0
1636139700000|2021-11-05 19:15:00|39.83|37.83|39.94|37.94|40.35|38.35|39.71|37.71|0
1636140000000|2021-11-05 19:20:00|40|38|40.29|38.29|40.7|38.7|39.94|37.94|0
1636140300000|2021-11-05 19:25:00|40.23|38.23|40.58|38.58|41|39|40.23|38.23|0
1636140600000|2021-11-05 19:30:00|40.55|38.55|39.3|37.3|40.82|38.82|39.3|37.3|0
1636140900000|2021-11-05 19:35:00|39.24|37.24|38.83|36.83|39.29|37.29|38.49|36.49|0
1636141200000|2021-11-05 19:40:00|38.78|36.78|39.92|37.92|40.1|38.1|38.78|36.78|0
1636141500000|2021-11-05 19:45:00|39.98|37.98|40.21|38.21|40.27|38.27|39.29|37.29|0
1636141800000|2021-11-05 19:50:00|40.1|38.1|40.33|38.33|40.44|38.44|39.34|37.34|0
1636142100000|2021-11-05 19:55:00|40.27|38.27|40.32|38.32|40.56|38.56|39.63|37.63|0
1636142400000|2021-11-05 20:00:00|40.26|38.26|40.26|38.26|41.03|39.03|40.2|38.2|0
1636142700000|2021-11-05 20:05:00|40.38|38.38|40.67|38.67|40.85|38.85|40.26|38.26|0
1636143000000|2021-11-05 20:10:00|40.73|38.73|40.71|38.71|41.08|39.08|40.47|38.47|0
1636358700000|2021-11-08 08:05:00|40.22|38.22|40.66|38.66|40.75|38.75|40.16|38.16|0
1636359000000|2021-11-08 08:10:00|40.63|38.63|40.27|38.27|40.87|38.87|40.21|38.21|0
1636359300000|2021-11-08 08:15:00|40.33|38.33|40.27|38.27|40.33|38.33|39.68|37.68|0
1636359600000|2021-11-08 08:20:00|40.33|38.33|40.5|38.5|40.68|38.68|40.33|38.33|0
1636359900000|2021-11-08 08:25:00|40.56|38.56|40.44|38.44|40.8|38.8|40.32|38.32|0
1636360200000|2021-11-08 08:30:00|40.38|38.38|40.46|38.46|40.61|38.61|40.32|38.32|0
1636360500000|2021-11-08 08:35:00|40.43|38.43|40.31|38.31|40.52|38.52|40.02|38.02|0
1636360800000|2021-11-08 08:40:00|40.25|38.25|39.95|37.95|40.43|38.43|39.95|37.95|0
1636361100000|2021-11-08 08:45:00|39.9|37.9|39.89|37.89|40.19|38.19|39.89|37.89|0
1636361400000|2021-11-08 08:50:00|39.83|37.83|39.42|37.42|39.95|37.95|39.42|37.42|0
1636361700000|2021-11-08 08:55:00|39.31|37.31|39.42|37.42|39.59|37.59|39.22|37.22|0
1636362000000|2021-11-08 09:00:00|39.36|37.36|38.89|36.89|39.53|37.53|38.78|36.78|0
1636362300000|2021-11-08 09:05:00|38.95|36.95|39.12|37.12|39.24|37.24|38.95|36.95|0
1636362600000|2021-11-08 09:10:00|39.18|37.18|38.72|36.72|39.18|37.18|38.6|36.6|0
1636362900000|2021-11-08 09:15:00|38.66|36.66|38.77|36.77|38.94|36.94|38.66|36.66|0
1636363200000|2021-11-08 09:20:00|38.71|36.71|38.54|36.54|38.71|36.71|38.54|36.54|0
1636363500000|2021-11-08 09:25:00|38.48|36.48|38.7|36.7|38.7|36.7|38.48|36.48|0
1636363800000|2021-11-08 09:30:00|38.65|36.65|38.62|36.62|38.7|36.7|38.42|36.42|0
1636364100000|2021-11-08 09:35:00|38.64|36.64|38.23|36.23|38.7|36.7|38.23|36.23|0
1636364400000|2021-11-08 09:40:00|38.29|36.29|38.46|36.46|38.57|36.57|38.29|36.29|0
1636364700000|2021-11-08 09:45:00|38.4|36.4|38.4|36.4|38.57|36.57|38.34|36.34|0
1636365000000|2021-11-08 09:50:00|38.43|36.43|38.51|36.51|38.62|36.62|38.39|36.39|0
1636365300000|2021-11-08 09:55:00|38.45|36.45|38.5|36.5|38.62|36.62|38.33|36.33|0
1636365600000|2021-11-08 10:00:00|38.56|36.56|38.56|36.56|38.62|36.62|38.44|36.44|0
1636365900000|2021-11-08 10:05:00|38.5|36.5|38.72|36.72|38.78|36.78|38.5|36.5|0
1636366200000|2021-11-08 10:10:00|38.78|36.78|38.66|36.66|38.84|36.84|38.61|36.61|0
1636366500000|2021-11-08 10:15:00|38.61|36.61|38.43|36.43|38.66|36.66|38.43|36.43|0
1636366800000|2021-11-08 10:20:00|38.37|36.37|38.31|36.31|38.54|36.54|38.31|36.31|0
1636367100000|2021-11-08 10:25:00|38.37|36.37|37.97|35.97|38.37|36.37|37.91|35.91|0
1636367400000|2021-11-08 10:30:00|38.03|36.03|38.08|36.08|38.14|36.14|37.97|35.97|0
1636367700000|2021-11-08 10:35:00|38.13|36.13|37.85|35.85|38.13|36.13|37.79|35.79|0
1636368000000|2021-11-08 10:40:00|37.82|35.82|38.18|36.18|38.18|36.18|37.79|35.79|0
1636368300000|2021-11-08 10:45:00|38.13|36.13|38.47|36.47|38.47|36.47|38.1|36.1|0
1636368600000|2021-11-08 10:50:00|38.41|36.41|38.29|36.29|38.47|36.47|38.29|36.29|0
1636368900000|2021-11-08 10:55:00|38.35|36.35|38.17|36.17|38.35|36.35|38.12|36.12|0
1636369200000|2021-11-08 11:00:00|38.12|36.12|38.11|36.11|38.12|36.12|38.03|36.03|0
1636369500000|2021-11-08 11:05:00|38.06|36.06|38.05|36.05|38.11|36.11|37.94|35.94|0
1636369800000|2021-11-08 11:10:00|38.11|36.11|38.22|36.22|38.28|36.28|38.05|36.05|0
1636370100000|2021-11-08 11:15:00|38.19|36.19|38.1|36.1|38.22|36.22|37.99|35.99|0
1636370400000|2021-11-08 11:20:00|38.05|36.05|38.3|36.3|38.33|36.33|37.93|35.93|0
1636370700000|2021-11-08 11:25:00|38.27|36.27|38.04|36.04|38.27|36.27|37.98|35.98|0
1636371000000|2021-11-08 11:30:00|37.98|35.98|37.57|35.57|38.09|36.09|37.57|35.57|0
1636371300000|2021-11-08 11:35:00|37.52|35.52|37.46|35.46|37.57|35.57|37.35|35.35|0
1636371600000|2021-11-08 11:40:00|37.4|35.4|37.34|35.34|37.46|35.46|37.28|35.28|0
1636371900000|2021-11-08 11:45:00|37.28|35.28|37.39|35.39|37.45|35.45|37.28|35.28|0
1636372200000|2021-11-08 11:50:00|37.37|35.37|37.39|35.39|37.45|35.45|37.28|35.28|0
1636372500000|2021-11-08 11:55:00|37.42|35.42|37.39|35.39|37.44|35.44|37.33|35.33|0
1636372800000|2021-11-08 12:00:00|37.44|35.44|37.66|35.66|37.95|35.95|37.39|35.39|0
1636373100000|2021-11-08 12:05:00|37.61|35.61|37.83|35.83|37.83|35.83|37.61|35.61|0
1636373400000|2021-11-08 12:10:00|37.89|35.89|37.6|35.6|37.89|35.89|37.6|35.6|0
1636373700000|2021-11-08 12:15:00|37.54|35.54|37.54|35.54|37.54|35.54|37.43|35.43|0
1636374000000|2021-11-08 12:20:00|37.51|35.51|37.65|35.65|37.65|35.65|37.48|35.48|0
1636374300000|2021-11-08 12:25:00|37.59|35.59|37.59|35.59|37.7|35.7|37.53|35.53|0
1636374600000|2021-11-08 12:30:00|37.48|35.48|37.53|35.53|37.59|35.59|37.19|35.19|0
1636374900000|2021-11-08 12:35:00|37.47|35.47|37.47|35.47|37.47|35.47|37.36|35.36|0
1636375200000|2021-11-08 12:40:00|37.41|35.41|37.63|35.63|37.75|35.75|37.41|35.41|0
1636375500000|2021-11-08 12:45:00|37.69|35.69|37.8|35.8|37.91|35.91|37.63|35.63|0
1636375800000|2021-11-08 12:50:00|37.86|35.86|37.8|35.8|37.91|35.91|37.74|35.74|0
1636376100000|2021-11-08 12:55:00|37.77|35.77|37.79|35.79|37.97|35.97|37.77|35.77|0
1636376400000|2021-11-08 13:00:00|37.74|35.74|37.56|35.56|37.79|35.79|37.56|35.56|0
1636376700000|2021-11-08 13:05:00|37.62|35.62|37.33|35.33|37.68|35.68|37.17|35.17|0
1636377000000|2021-11-08 13:10:00|37.28|35.28|37.22|35.22|37.45|35.45|37.22|35.22|0
1636377300000|2021-11-08 13:15:00|37.25|35.25|37.21|35.21|37.27|35.27|37.16|35.16|0
1636377600000|2021-11-08 13:20:00|37.16|35.16|36.99|34.99|37.21|35.21|36.93|34.93|0
1636377900000|2021-11-08 13:25:00|36.93|34.93|36.79|34.79|36.99|34.99|36.71|34.71|0
1636378200000|2021-11-08 13:30:00|36.76|34.76|36.81|34.81|36.98|34.98|36.76|34.76|0
1636378500000|2021-11-08 13:35:00|36.87|34.87|36.53|34.53|36.87|34.87|36.48|34.48|0
1636378800000|2021-11-08 13:40:00|36.48|34.48|36.42|34.42|36.7|34.7|36.36|34.36|0
1636379100000|2021-11-08 13:45:00|36.47|34.47|36.47|34.47|36.53|34.53|36.36|34.36|0
1636379400000|2021-11-08 13:50:00|36.42|34.42|36.3|34.3|36.42|34.42|36.25|34.25|0
1636379700000|2021-11-08 13:55:00|36.25|34.25|36.03|34.03|36.25|34.25|36.03|34.03|0
1636380000000|2021-11-08 14:00:00|36.08|34.08|36.13|34.13|36.24|34.24|35.97|33.97|0
1636380300000|2021-11-08 14:05:00|36.08|34.08|36.02|34.02|36.18|34.18|35.97|33.97|0
1636380600000|2021-11-08 14:10:00|35.96|33.96|35.53|33.53|36.02|34.02|35.53|33.53|0
1636380900000|2021-11-08 14:15:00|35.58|33.58|35.63|33.63|35.85|33.85|35.53|33.53|0
1636381200000|2021-11-08 14:20:00|35.58|33.58|35.14|33.14|35.68|33.68|35.09|33.09|0
1636381500000|2021-11-08 14:25:00|35.25|33.25|35.62|33.62|35.62|33.62|35.2|33.2|0
1636381800000|2021-11-08 14:30:00|35.46|33.46|35.22|33.22|36.92|34.92|35.04|33.04|0
1636382100000|2021-11-08 14:35:00|36.57|34.57|37.95|35.95|38.06|36.06|36.14|34.14|0
1636382400000|2021-11-08 14:40:00|37.83|35.83|37.55|35.55|38|36|37.11|35.11|0
1636382700000|2021-11-08 14:45:00|37.5|35.5|37.38|35.38|38.17|36.17|37.27|35.27|0
1636383000000|2021-11-08 14:50:00|37.33|35.33|37.77|35.77|38.16|36.16|37.05|35.05|0
1636383300000|2021-11-08 14:55:00|37.82|35.82|37.71|35.71|38.67|36.67|37.71|35.71|0
1636383600000|2021-11-08 15:00:00|37.76|35.76|39.09|37.09|39.14|37.14|37.65|35.65|0
1636383900000|2021-11-08 15:05:00|39.03|37.03|38.8|36.8|39.03|37.03|38.35|36.35|0
1636384200000|2021-11-08 15:10:00|38.85|36.85|38.06|36.06|38.85|36.85|37.89|35.89|0
1636384500000|2021-11-08 15:15:00|38.17|36.17|37.61|35.61|38.17|36.17|37.44|35.44|0
1636384800000|2021-11-08 15:20:00|37.55|35.55|37.55|35.55|37.55|35.55|37.11|35.11|0
1636385100000|2021-11-08 15:25:00|37.61|35.61|37.94|35.94|37.99|35.99|37.11|35.11|0
1636385400000|2021-11-08 15:30:00|37.99|35.99|37.71|35.71|38.22|36.22|37.27|35.27|0
1636385700000|2021-11-08 15:35:00|37.65|35.65|38.49|36.49|38.55|36.55|37.38|35.38|0
1636386000000|2021-11-08 15:40:00|38.43|36.43|38.83|36.83|39.58|37.58|38.26|36.26|0
1636386300000|2021-11-08 15:45:00|38.88|36.88|37.75|35.75|39|37|37.75|35.75|0
1636386600000|2021-11-08 15:50:00|37.81|35.81|38.25|36.25|38.42|36.42|37.81|35.81|0
1636386900000|2021-11-08 15:55:00|38.31|36.31|38.7|36.7|38.76|36.76|38.25|36.25|0
1636387200000|2021-11-08 16:00:00|38.68|36.68|38.42|36.42|38.99|36.99|38.25|36.25|0
1636387500000|2021-11-08 16:05:00|38.47|36.47|38.98|36.98|39.44|37.44|38.47|36.47|0
1636387800000|2021-11-08 16:10:00|39.04|37.04|39.76|37.76|40.34|38.34|38.87|36.87|0
1636388100000|2021-11-08 16:15:00|39.82|37.82|39.01|37.01|39.99|37.99|38.95|36.95|0
1636388400000|2021-11-08 16:20:00|39.07|37.07|39.01|37.01|39.24|37.24|38.72|36.72|0
1636388700000|2021-11-08 16:25:00|38.89|36.89|38.3|36.3|38.95|36.95|37.56|35.56|0
1636389000000|2021-11-08 16:30:00|38.13|36.13|38.53|36.53|38.7|36.7|38.05|36.05|0
1636389300000|2021-11-08 16:35:00|38.47|36.47|38.86|36.86|38.98|36.98|38.24|36.24|0
1636389600000|2021-11-08 16:40:00|38.81|36.81|39.12|37.12|39.15|37.15|38.75|36.75|0
1636389900000|2021-11-08 16:45:00|39.15|37.15|39.31|37.31|39.31|37.31|38.86|36.86|0
1636390200000|2021-11-08 16:50:00|39.26|37.26|39.31|37.31|39.72|37.72|39.2|37.2|0
1636390500000|2021-11-08 16:55:00|39.37|37.37|39.65|37.65|39.89|37.89|39.37|37.37|0
1636390800000|2021-11-08 17:00:00|39.6|37.6|40.59|38.59|40.59|38.59|39.42|37.42|0
1636391100000|2021-11-08 17:05:00|40.53|38.53|41.04|39.04|41.22|39.22|39.05|37.05|0
1636391400000|2021-11-08 17:10:00|40.98|38.98|41.27|39.27|41.33|39.33|40.74|38.74|0
1636391700000|2021-11-08 17:15:00|41.21|39.21|41.15|39.15|41.56|39.56|40.97|38.97|0
1636392000000|2021-11-08 17:20:00|41.09|39.09|41.14|39.14|41.38|39.38|40.91|38.91|0
1636392300000|2021-11-08 17:25:00|41.08|39.08|41.14|39.14|41.26|39.26|40.91|38.91|0
1636392600000|2021-11-08 17:30:00|41.08|39.08|40.78|38.78|41.55|39.55|40.67|38.67|0
1636392900000|2021-11-08 17:35:00|40.73|38.73|41.55|39.55|41.55|39.55|40.67|38.67|0
1636393200000|2021-11-08 17:40:00|41.61|39.61|41.07|39.07|41.61|39.61|41.01|39.01|0
1636393500000|2021-11-08 17:45:00|41.13|39.13|41.24|39.24|41.36|39.36|40.83|38.83|0
1636393800000|2021-11-08 17:50:00|41.3|39.3|41.48|39.48|41.6|39.6|41.24|39.24|0
1636394100000|2021-11-08 17:55:00|41.36|39.36|41.06|39.06|41.95|39.95|41.06|39.06|0
1636394400000|2021-11-08 18:00:00|41|39|41.23|39.23|41.41|39.41|40.97|38.97|0
1636394700000|2021-11-08 18:05:00|41.11|39.11|41.23|39.23|41.29|39.29|40.93|38.93|0
1636395000000|2021-11-08 18:10:00|41.17|39.17|40.69|38.69|41.34|39.34|40.35|38.35|0
1636395300000|2021-11-08 18:15:00|40.75|38.75|40.57|38.57|40.99|38.99|40.52|38.52|0
1636395600000|2021-11-08 18:20:00|40.52|38.52|40.34|38.34|40.57|38.57|40.22|38.22|0
1636395900000|2021-11-08 18:25:00|40.4|38.4|40.45|38.45|40.51|38.51|40.16|38.16|0
1636396200000|2021-11-08 18:30:00|40.51|38.51|40.8|38.8|40.8|38.8|40.27|38.27|0
1636396500000|2021-11-08 18:35:00|40.74|38.74|40.56|38.56|40.91|38.91|40.44|38.44|0
1636396800000|2021-11-08 18:40:00|40.53|38.53|40.32|38.32|40.73|38.73|40.32|38.32|0
1636397100000|2021-11-08 18:45:00|40.38|38.38|40.32|38.32|40.67|38.67|40.12|38.12|0
1636397400000|2021-11-08 18:50:00|40.38|38.38|40.08|38.08|40.38|38.38|40.02|38.02|0
1636397700000|2021-11-08 18:55:00|40.14|38.14|40.02|38.02|40.14|38.14|39.85|37.85|0
1636398000000|2021-11-08 19:00:00|40.08|38.08|39.5|37.5|40.08|38.08|39.44|37.44|0
1636398300000|2021-11-08 19:05:00|39.56|37.56|39.44|37.44|39.73|37.73|39.27|37.27|0
1636398600000|2021-11-08 19:10:00|39.38|37.38|39.72|37.72|39.78|37.78|39.38|37.38|0
1636398900000|2021-11-08 19:15:00|39.66|37.66|39.32|37.32|39.72|37.72|39.09|37.09|0
1636399200000|2021-11-08 19:20:00|39.2|37.2|39.89|37.89|40.12|38.12|39.2|37.2|0
1636399500000|2021-11-08 19:25:00|39.92|37.92|40.2|38.2|40.29|38.29|39.92|37.92|0
1636399800000|2021-11-08 19:30:00|40.17|38.17|39.65|37.65|40.17|38.17|39.36|37.36|0
1636400100000|2021-11-08 19:35:00|39.71|37.71|39.65|37.65|39.88|37.88|39.65|37.65|0
1636400400000|2021-11-08 19:40:00|39.59|37.59|39.36|37.36|39.7|37.7|39.36|37.36|0
1636400700000|2021-11-08 19:45:00|39.41|37.41|39.41|37.41|39.52|37.52|39.18|37.18|0
1636401000000|2021-11-08 19:50:00|39.35|37.35|39.63|37.63|39.63|37.63|39.29|37.29|0
1636401300000|2021-11-08 19:55:00|39.61|37.61|39|37|39.63|37.63|39|37|0
1636401600000|2021-11-08 20:00:00|39.06|37.06|39.11|37.11|39.4|37.4|39|37|0
1636401900000|2021-11-08 20:05:00|39.06|37.06|37.69|35.69|40.78|38.78|37.06|35.06|0
1636402200000|2021-11-08 20:10:00|37.72|35.72|37.8|35.8|38.19|36.19|37.63|35.63|0
1636402500000|2021-11-08 20:15:00|37.74|35.74|37.85|35.85|38.02|36.02|37.69|35.69|0
1636402800000|2021-11-08 20:20:00|37.79|35.79|37.9|35.9|37.96|35.96|37.46|35.46|0
1636403100000|2021-11-08 20:25:00|37.85|35.85|38.24|36.24|38.64|36.64|37.85|35.85|0
1636403400000|2021-11-08 20:30:00|38.27|36.27|38.06|36.06|38.46|36.46|37.95|35.95|0
1636403700000|2021-11-08 20:35:00|38.12|36.12|37.89|35.89|38.18|36.18|37.73|35.73|0
1636404000000|2021-11-08 20:40:00|37.95|35.95|38.85|36.85|38.85|36.85|37.95|35.95|0
1636404300000|2021-11-08 20:45:00|38.79|36.79|39.42|37.42|39.48|37.48|38.79|36.79|0
1636404600000|2021-11-08 20:50:00|38.91|36.91|38.11|36.11|39.02|37.02|37.88|35.88|0
1636404900000|2021-11-08 20:55:00|38.05|36.05|38.61|36.61|38.67|36.67|37.99|35.99|0
1636405200000|2021-11-08 21:00:00|38.55|36.55|39.47|37.47|39.76|37.76|38.27|36.27|0
1636405500000|2021-11-08 21:05:00|39.41|37.41|39.24|37.24|39.47|37.47|39.18|37.18|0
1636405800000|2021-11-08 21:10:00|39.21|37.21|38.89|36.89|39.35|37.35|38.77|36.77|0
1636406100000|2021-11-08 21:15:00|39.32|36.92|39.6|37.2|39.6|37.2|39.26|36.86|0
1636406400000|2021-11-08 21:20:00|39.66|37.26|39.48|37.08|39.66|37.26|39.43|37.03|0
1636406700000|2021-11-08 21:25:00|39.54|37.14|39.59|37.19|39.59|37.19|39.37|36.97|0
1636407000000|2021-11-08 21:30:00|39.54|37.14|39.42|37.02|39.59|37.19|39.25|36.85|0
1636407300000|2021-11-08 21:35:00|39.47|37.07|39.53|37.13|39.59|37.19|39.45|37.05|0
1636407600000|2021-11-08 21:40:00|39.47|37.07|39.35|36.95|39.47|37.07|39.24|36.84|0
1636407900000|2021-11-08 21:45:00|39.29|36.89|39.41|37.01|39.46|37.06|39.23|36.83|0
1636408200000|2021-11-08 21:50:00|39.35|36.95|39.17|36.77|39.35|36.95|39.11|36.71|0
1636408500000|2021-11-08 21:55:00|39.23|36.83|39.25|36.85|39.34|36.94|39.11|36.71|0
1636408800000|2021-11-08 22:00:00|39.28|36.88|39.29|36.89|39.29|36.89|39.25|36.85|0
1636409100000|2021-11-08 22:05:00|39.3|36.9|39.38|36.98|39.39|36.99|39.22|36.82|0
1636409400000|2021-11-08 22:10:00|39.39|36.99|39.38|36.98|39.39|36.99|39.36|36.96|0
1636410000000|2021-11-08 22:20:00|39.36|36.96|39.37|36.97|39.43|37.03|39.36|36.96|0
1636410300000|2021-11-08 22:25:00|39.36|36.96|39.46|37.06|39.46|37.06|39.36|36.96|0
1636410600000|2021-11-08 22:30:00|39.45|37.05|39.4|37|39.46|37.06|39.4|37|0
1636410900000|2021-11-08 22:35:00|39.38|36.98|39.42|37.02|39.43|37.03|39.38|36.98|0
1636411200000|2021-11-08 22:40:00|39.41|37.01|39.4|37|39.43|37.03|39.4|37|0
1636411500000|2021-11-08 22:45:00|39.41|37.01|39.38|36.98|39.42|37.02|39.38|36.98|0
1636411800000|2021-11-08 22:50:00|39.41|37.01|39.5|37.1|39.5|37.1|39.4|37|0
1636412100000|2021-11-08 22:55:00|39.46|37.06|39.46|37.06|39.52|37.12|39.46|37.06|0
1636412400000|2021-11-08 23:00:00|39.44|37.04|39.41|37.01|39.61|37.21|39.15|36.75|0
1636412700000|2021-11-08 23:05:00|39.46|37.06|39.4|37|39.52|37.12|39.4|37|0
1636413000000|2021-11-08 23:10:00|39.37|36.97|39.8|37.4|39.87|37.47|39.34|36.94|0
1636413300000|2021-11-08 23:15:00|39.75|37.35|40.15|37.75|40.15|37.75|39.69|37.29|0
1636413600000|2021-11-08 23:20:00|40.09|37.69|40.03|37.63|40.15|37.75|39.97|37.57|0
1636413900000|2021-11-08 23:25:00|39.97|37.57|39.62|37.22|39.97|37.57|39.62|37.22|0
1636414200000|2021-11-08 23:30:00|39.56|37.16|39.62|37.22|39.76|37.36|39.56|37.16|0
1636414500000|2021-11-08 23:35:00|39.67|37.27|39.67|37.27|39.73|37.33|39.5|37.1|0
1636414800000|2021-11-08 23:40:00|39.61|37.21|39.49|37.09|39.61|37.21|39.38|36.98|0
1636415100000|2021-11-08 23:45:00|39.52|37.12|39.72|37.32|39.72|37.32|39.26|36.86|0
1636415400000|2021-11-08 23:50:00|39.78|37.38|39.89|37.49|39.95|37.55|39.66|37.26|0
1636415700000|2021-11-08 23:55:00|39.95|37.55|39.92|37.52|40.01|37.61|39.71|37.31|0
1636416000000|2021-11-09 00:00:00|39.89|37.49|39.94|37.54|40.18|37.78|39.77|37.37|0
1636416300000|2021-11-09 00:05:00|39.88|37.48|39.76|37.36|39.91|37.51|39.59|37.19|0
1636416600000|2021-11-09 00:10:00|39.73|37.33|40.05|37.65|40.05|37.65|39.7|37.3|0
1636416900000|2021-11-09 00:15:00|40.08|37.68|40.7|38.3|40.7|38.3|40.08|37.68|0
1636417200000|2021-11-09 00:20:00|40.64|38.24|40.4|38|40.64|38.24|40.4|38|0
1636417500000|2021-11-09 00:25:00|40.45|38.05|41.04|38.64|41.11|38.71|40.45|38.05|0
1636417800000|2021-11-09 00:30:00|40.99|38.59|41.22|38.82|41.28|38.88|40.87|38.47|0
1636418100000|2021-11-09 00:35:00|41.16|38.76|41.16|38.76|41.34|38.94|40.92|38.52|0
1636418400000|2021-11-09 00:40:00|41.04|38.64|41.15|38.75|41.21|38.81|40.98|38.58|0
1636418700000|2021-11-09 00:45:00|41.09|38.69|41.03|38.63|41.21|38.81|41.03|38.63|0
1636419000000|2021-11-09 00:50:00|41.09|38.69|41.15|38.75|41.27|38.87|41.09|38.69|0
1636419300000|2021-11-09 00:55:00|41.14|38.74|41.32|38.92|41.5|39.1|41.14|38.74|0
1636419600000|2021-11-09 01:00:00|41.26|38.86|41.5|39.1|41.56|39.16|41.2|38.8|0
1636419900000|2021-11-09 01:05:00|41.44|39.04|41.43|39.03|41.56|39.16|41.38|38.98|0
1636420200000|2021-11-09 01:10:00|41.37|38.97|41.19|38.79|41.43|39.03|41.19|38.79|0
1636420500000|2021-11-09 01:15:00|41.13|38.73|41.07|38.67|41.25|38.85|41.01|38.61|0
1636420800000|2021-11-09 01:20:00|41.04|38.64|41.06|38.66|41.24|38.84|41.01|38.61|0
1636421100000|2021-11-09 01:25:00|41.12|38.72|41.24|38.84|41.3|38.9|41.12|38.72|0
1636421400000|2021-11-09 01:30:00|41.3|38.9|41.53|39.13|41.6|39.2|41.24|38.84|0
1636421700000|2021-11-09 01:35:00|41.47|39.07|41.41|39.01|41.78|39.38|41.35|38.95|0
1636422000000|2021-11-09 01:40:00|41.38|38.98|41.53|39.13|41.59|39.19|41.35|38.95|0
1636422300000|2021-11-09 01:45:00|41.59|39.19|41.4|39|41.65|39.25|41.28|38.88|0
1636422600000|2021-11-09 01:50:00|41.46|39.06|41.28|38.88|41.46|39.06|41.22|38.82|0
1636422900000|2021-11-09 01:55:00|41.34|38.94|41.4|39|41.64|39.24|41.22|38.82|0
1636423200000|2021-11-09 02:00:00|41.33|38.93|41.15|38.75|41.45|39.05|41.03|38.63|0
1636423500000|2021-11-09 02:05:00|41.09|38.69|41.09|38.69|41.15|38.75|41.03|38.63|0
1636423800000|2021-11-09 02:10:00|41.06|38.66|40.79|38.39|41.06|38.66|40.67|38.27|0
1636424100000|2021-11-09 02:15:00|40.73|38.33|40.66|38.26|40.84|38.44|40.66|38.26|0
1636424400000|2021-11-09 02:20:00|40.72|38.32|40.72|38.32|40.78|38.38|40.66|38.26|0
1636424700000|2021-11-09 02:25:00|40.78|38.38|40.77|38.37|40.84|38.44|40.72|38.32|0
1636425000000|2021-11-09 02:30:00|40.83|38.43|40.83|38.43|40.95|38.55|40.83|38.43|0
1636425300000|2021-11-09 02:35:00|40.89|38.49|40.77|38.37|40.89|38.49|40.71|38.31|0
1636425600000|2021-11-09 02:40:00|40.74|38.34|40.76|38.36|40.77|38.37|40.65|38.25|0
1636425900000|2021-11-09 02:45:00|40.7|38.3|40.64|38.24|40.76|38.36|40.58|38.18|0
1636426200000|2021-11-09 02:50:00|40.58|38.18|40.52|38.12|40.64|38.24|40.52|38.12|0
1636426500000|2021-11-09 02:55:00|40.58|38.18|40.69|38.29|40.69|38.29|40.51|38.11|0
1636426800000|2021-11-09 03:00:00|40.66|38.26|40.81|38.41|40.87|38.47|40.63|38.23|0
1636427100000|2021-11-09 03:05:00|40.87|38.47|40.68|38.28|40.93|38.53|40.68|38.28|0
1636427400000|2021-11-09 03:10:00|40.62|38.22|40.8|38.4|40.8|38.4|40.56|38.16|0
1636427700000|2021-11-09 03:15:00|40.86|38.46|40.79|38.39|40.86|38.46|40.74|38.34|0
1636428000000|2021-11-09 03:20:00|40.74|38.34|40.73|38.33|40.85|38.45|40.73|38.33|0
1636428300000|2021-11-09 03:25:00|40.67|38.27|40.73|38.33|40.76|38.36|40.67|38.27|0
1636428600000|2021-11-09 03:30:00|40.67|38.27|41.79|39.39|41.85|39.45|40.67|38.27|0
1636428900000|2021-11-09 03:35:00|41.85|39.45|42.02|39.62|42.21|39.81|41.85|39.45|0
1636429200000|2021-11-09 03:40:00|42.08|39.68|42.08|39.68|42.08|39.68|41.96|39.56|0
1636429500000|2021-11-09 03:45:00|42.02|39.62|42.32|39.92|42.35|39.95|42.02|39.62|0
1636429800000|2021-11-09 03:50:00|42.35|39.95|42.62|40.22|42.62|40.22|42.32|39.92|0
1636430100000|2021-11-09 03:55:00|42.56|40.16|42.37|39.97|42.68|40.28|42.37|39.97|0
1636430400000|2021-11-09 04:00:00|42.34|39.94|42.22|39.82|42.37|39.97|42.19|39.79|0
1636430700000|2021-11-09 04:05:00|42.19|39.79|42.18|39.78|42.25|39.85|42.18|39.78|0
1636431000000|2021-11-09 04:10:00|42.24|39.84|42.3|39.9|42.3|39.9|42.15|39.75|0
1636431300000|2021-11-09 04:15:00|42.36|39.96|42.42|40.02|42.42|40.02|42.3|39.9|0
1636431600000|2021-11-09 04:20:00|42.48|40.08|42.35|39.95|42.54|40.14|42.35|39.95|0
1636431900000|2021-11-09 04:25:00|42.41|40.01|42.23|39.83|42.41|40.01|42.23|39.83|0
1636432200000|2021-11-09 04:30:00|42.29|39.89|42.04|39.64|42.29|39.89|42.04|39.64|0
1636432500000|2021-11-09 04:35:00|42.1|39.7|42.04|39.64|42.16|39.76|41.98|39.58|0
1636432800000|2021-11-09 04:40:00|42.1|39.7|42.09|39.69|42.16|39.76|42.03|39.63|0
1636433100000|2021-11-09 04:45:00|42.15|39.75|42.21|39.81|42.27|39.87|42.09|39.69|0
1636433400000|2021-11-09 04:50:00|42.24|39.84|42.27|39.87|42.27|39.87|42.21|39.81|0
1636433700000|2021-11-09 04:55:00|42.33|39.93|42.2|39.8|42.39|39.99|42.2|39.8|0
1636434000000|2021-11-09 05:00:00|42.14|39.74|42.08|39.68|42.14|39.74|41.96|39.56|0
1636434300000|2021-11-09 05:05:00|42.14|39.74|42.01|39.61|42.14|39.74|41.95|39.55|0
1636434600000|2021-11-09 05:10:00|41.95|39.55|42.07|39.67|42.07|39.67|41.95|39.55|0
1636434900000|2021-11-09 05:15:00|42.04|39.64|41.89|39.49|42.07|39.67|41.86|39.46|0
1636435200000|2021-11-09 05:20:00|41.83|39.43|41.76|39.36|41.89|39.49|41.76|39.36|0
1636435500000|2021-11-09 05:25:00|41.7|39.3|41.64|39.24|41.82|39.42|41.46|39.06|0
1636435800000|2021-11-09 05:30:00|41.61|39.21|41.69|39.29|41.7|39.3|41.57|39.17|0
1636436100000|2021-11-09 05:35:00|41.66|39.26|41.33|38.93|41.69|39.29|41.33|38.93|0
1636436400000|2021-11-09 05:40:00|41.21|38.81|41.09|38.69|41.27|38.87|41.03|38.63|0
1636436700000|2021-11-09 05:45:00|41.03|38.63|40.79|38.39|41.09|38.69|40.73|38.33|0
1636437000000|2021-11-09 05:50:00|40.85|38.45|40.9|38.5|40.9|38.5|40.79|38.39|0
1636437300000|2021-11-09 05:55:00|40.84|38.44|40.84|38.44|41.02|38.62|40.78|38.38|0
1636437600000|2021-11-09 06:00:00|40.72|38.32|40.54|38.14|40.72|38.32|40.48|38.08|0
1636437900000|2021-11-09 06:05:00|40.57|38.17|40.6|38.2|40.66|38.26|40.57|38.17|0
1636438200000|2021-11-09 06:10:00|40.65|38.25|40.65|38.25|40.71|38.31|40.59|38.19|0
1636438500000|2021-11-09 06:15:00|40.71|38.31|40.71|38.31|40.83|38.43|40.71|38.31|0
1636438800000|2021-11-09 06:20:00|40.65|38.25|41|38.6|41|38.6|40.59|38.19|0
1636439100000|2021-11-09 06:25:00|40.94|38.54|40.93|38.53|41|38.6|40.82|38.42|0
1636439400000|2021-11-09 06:30:00|40.88|38.48|40.69|38.29|40.88|38.48|40.64|38.24|0
1636439700000|2021-11-09 06:35:00|40.64|38.24|40.72|38.32|40.75|38.35|40.52|38.12|0
1636440000000|2021-11-09 06:40:00|40.69|38.29|40.86|38.46|40.86|38.46|40.69|38.29|0
1636440300000|2021-11-09 06:45:00|40.4|38|40.8|38.4|40.86|38.46|40.34|37.94|0
1636440600000|2021-11-09 06:50:00|40.77|38.37|40.74|38.34|40.83|38.43|40.68|38.28|0
1636440900000|2021-11-09 06:55:00|40.71|38.31|40.73|38.33|40.8|38.4|40.68|38.28|0
1636441200000|2021-11-09 07:00:00|40.71|38.31|40.85|38.45|40.85|38.45|40.61|38.21|0
1636441500000|2021-11-09 07:05:00|40.82|38.42|40.79|38.39|40.97|38.57|40.73|38.33|0
1636441800000|2021-11-09 07:10:00|40.78|38.38|40.78|38.38|40.84|38.44|40.67|38.27|0
1636442100000|2021-11-09 07:15:00|40.72|38.32|40.6|38.2|40.84|38.44|40.54|38.14|0
1636442400000|2021-11-09 07:20:00|40.66|38.26|40.39|37.99|40.66|38.26|40.3|37.9|0
1636442700000|2021-11-09 07:25:00|40.42|38.02|40.48|38.08|40.66|38.26|40.36|37.96|0
1636443000000|2021-11-09 07:30:00|40.53|38.13|40.53|38.13|40.59|38.19|40.42|38.02|0
1636443300000|2021-11-09 07:35:00|40.5|38.1|40.76|38.36|40.76|38.36|40.5|38.1|0
1636443600000|2021-11-09 07:40:00|40.7|38.3|40.85|38.45|40.94|38.54|40.7|38.3|0
1636443900000|2021-11-09 07:45:00|40.82|38.42|41.14|38.74|41.14|38.74|40.76|38.36|0
1636444200000|2021-11-09 07:50:00|41.11|38.71|40.99|38.59|41.17|38.77|40.99|38.59|0
1636444500000|2021-11-09 07:55:00|41.05|38.65|40.98|38.58|41.13|38.73|40.98|38.58|0
1636444800000|2021-11-09 08:00:00|41.04|38.64|41.01|38.61|41.16|38.76|39.32|36.92|0
1636445100000|2021-11-09 08:05:00|40.75|38.75|40.1|38.1|40.87|38.87|39.98|37.98|0
1636445400000|2021-11-09 08:10:00|40.04|38.04|39.45|37.45|40.22|38.22|39.34|37.34|0
1636445700000|2021-11-09 08:15:00|39.4|37.4|39.45|37.45|39.57|37.57|39.33|37.33|0
1636446000000|2021-11-09 08:20:00|39.39|37.39|39.16|37.16|39.45|37.45|38.99|36.99|0
1636446300000|2021-11-09 08:25:00|39.22|37.22|39.5|37.5|39.56|37.56|39.16|37.16|0
1636446600000|2021-11-09 08:30:00|39.53|37.53|39.27|37.27|39.53|37.53|38.86|36.86|0
1636446900000|2021-11-09 08:35:00|39.21|37.21|39.38|37.38|39.38|37.38|39.09|37.09|0
1636447200000|2021-11-09 08:40:00|39.35|37.35|39.14|37.14|39.43|37.43|39.03|37.03|0
1636447500000|2021-11-09 08:45:00|39.2|37.2|38.97|36.97|39.32|37.32|38.97|36.97|0
1636447800000|2021-11-09 08:50:00|39.03|37.03|38.91|36.91|39.08|37.08|38.91|36.91|0
1636448100000|2021-11-09 08:55:00|38.85|36.85|39.08|37.08|39.19|37.19|38.79|36.79|0
1636448400000|2021-11-09 09:00:00|39.13|37.13|39.3|37.3|39.36|37.36|39.02|37.02|0
1636448700000|2021-11-09 09:05:00|39.36|37.36|39.41|37.41|39.53|37.53|39.36|37.36|0
1636449000000|2021-11-09 09:10:00|39.47|37.47|39.24|37.24|39.47|37.47|39.12|37.12|0
1636449300000|2021-11-09 09:15:00|39.18|37.18|39.29|37.29|39.35|37.35|39.06|37.06|0
1636449600000|2021-11-09 09:20:00|39.35|37.35|39.34|37.34|39.46|37.46|39.29|37.29|0
1636449900000|2021-11-09 09:25:00|39.4|37.4|39.51|37.51|39.8|37.8|39.4|37.4|0
1636450200000|2021-11-09 09:30:00|39.45|37.45|39.25|37.25|39.57|37.57|39.25|37.25|0
1636450500000|2021-11-09 09:35:00|39.28|37.28|39.27|37.27|39.45|37.45|39.22|37.22|0
1636450800000|2021-11-09 09:40:00|39.33|37.33|39.1|37.1|39.39|37.39|39.1|37.1|0
1636451100000|2021-11-09 09:45:00|39.07|37.07|38.98|36.98|39.1|37.1|38.87|36.87|0
1636451400000|2021-11-09 09:50:00|38.92|36.92|38.98|36.98|39.04|37.04|38.92|36.92|0
1636451700000|2021-11-09 09:55:00|38.95|36.95|38.97|36.97|39.03|37.03|38.8|36.8|0
1636452000000|2021-11-09 10:00:00|38.91|36.91|38.97|36.97|38.97|36.97|38.8|36.8|0
1636452300000|2021-11-09 10:05:00|38.91|36.91|38.85|36.85|38.97|36.97|38.85|36.85|0
1636452600000|2021-11-09 10:10:00|38.91|36.91|38.45|36.45|38.91|36.91|38.42|36.42|0
1636452900000|2021-11-09 10:15:00|38.39|36.39|38.56|36.56|38.62|36.62|38.39|36.39|0
1636453200000|2021-11-09 10:20:00|38.62|36.62|38.56|36.56|38.62|36.62|38.5|36.5|0
1636453500000|2021-11-09 10:25:00|38.61|36.61|38.72|36.72|38.78|36.78|38.55|36.55|0
1636453800000|2021-11-09 10:30:00|38.75|36.75|38.77|36.77|38.78|36.78|38.66|36.66|0
1636454100000|2021-11-09 10:35:00|38.83|36.83|38.71|36.71|38.94|36.94|38.66|36.66|0
1636454400000|2021-11-09 10:40:00|38.66|36.66|38.88|36.88|38.88|36.88|38.6|36.6|0
1636454700000|2021-11-09 10:45:00|38.91|36.91|38.86|36.86|39.99|37.99|38.81|36.81|0
1636455000000|2021-11-09 10:50:00|38.8|36.8|38.86|36.86|38.92|36.92|38.8|36.8|0
1636455300000|2021-11-09 10:55:00|38.8|36.8|38.97|36.97|39.03|37.03|38.74|36.74|0
1636455600000|2021-11-09 11:00:00|39.03|37.03|38.91|36.91|39.03|37.03|38.91|36.91|0
1636455900000|2021-11-09 11:05:00|38.96|36.96|39.25|37.25|39.25|37.25|38.94|36.94|0
1636456200000|2021-11-09 11:10:00|39.19|37.19|39.07|37.07|39.19|37.19|38.96|36.96|0
1636456500000|2021-11-09 11:15:00|39.01|37.01|38.67|36.67|39.01|37.01|38.67|36.67|0
1636456800000|2021-11-09 11:20:00|38.7|36.7|38.81|36.81|38.84|36.84|38.5|36.5|0
1636457100000|2021-11-09 11:25:00|38.78|36.78|38.89|36.89|38.89|36.89|38.78|36.78|0
1636457400000|2021-11-09 11:30:00|38.94|36.94|38.88|36.88|39|37|38.83|36.83|0
1636457700000|2021-11-09 11:35:00|38.86|36.86|38.88|36.88|38.94|36.94|38.82|36.82|0
1636458000000|2021-11-09 11:40:00|38.85|36.85|38.88|36.88|38.94|36.94|38.82|36.82|0
1636458300000|2021-11-09 11:45:00|38.85|36.85|38.87|36.87|38.93|36.93|38.79|36.79|0
1636458600000|2021-11-09 11:50:00|38.9|36.9|38.93|36.93|38.93|36.93|38.81|36.81|0
1636458900000|2021-11-09 11:55:00|38.98|36.98|38.92|36.92|38.98|36.98|38.81|36.81|0
1636459200000|2021-11-09 12:00:00|38.98|36.98|38.92|36.92|38.98|36.98|38.81|36.81|0
1636459500000|2021-11-09 12:05:00|38.97|36.97|38.86|36.86|39.03|37.03|38.8|36.8|0
1636459800000|2021-11-09 12:10:00|38.91|36.91|38.97|36.97|39.03|37.03|38.74|36.74|0
1636460100000|2021-11-09 12:15:00|39.02|37.02|39.02|37.02|39.08|37.08|38.96|36.96|0
1636460400000|2021-11-09 12:20:00|38.96|36.96|39.19|37.19|39.25|37.25|38.91|36.91|0
1636460700000|2021-11-09 12:25:00|39.22|37.22|38.96|36.96|39.25|37.25|38.9|36.9|0
1636461000000|2021-11-09 12:30:00|38.9|36.9|39.18|37.18|39.18|37.18|38.9|36.9|0
1636461300000|2021-11-09 12:35:00|39.24|37.24|39.41|37.41|39.53|37.53|39.24|37.24|0
1636461600000|2021-11-09 12:40:00|39.38|37.38|39.75|37.75|39.81|37.81|39.23|37.23|0
1636461900000|2021-11-09 12:45:00|39.69|37.69|40.21|38.21|40.8|38.8|39.69|37.69|0
1636462200000|2021-11-09 12:50:00|40.15|38.15|40.15|38.15|40.15|38.15|39.98|37.98|0
1636462500000|2021-11-09 12:55:00|40.12|38.12|40.41|38.41|40.44|38.44|40.03|38.03|0
1636462800000|2021-11-09 13:00:00|40.44|38.44|40.49|38.49|40.61|38.61|40.26|38.26|0
1636463100000|2021-11-09 13:05:00|40.43|38.43|40.08|38.08|40.43|38.43|39.99|37.99|0
1636463400000|2021-11-09 13:10:00|40.02|38.02|39.96|37.96|40.08|38.08|39.9|37.9|0
1636463700000|2021-11-09 13:15:00|40.02|38.02|39.78|37.78|40.08|38.08|39.78|37.78|0
1636464000000|2021-11-09 13:20:00|39.84|37.84|39.83|37.83|39.87|37.87|39.72|37.72|0
1636464300000|2021-11-09 13:25:00|39.89|37.89|39.54|37.54|39.89|37.89|39.48|37.48|0
1636464600000|2021-11-09 13:30:00|39.51|37.51|39.19|37.19|39.6|37.6|39.14|37.14|0
1636464900000|2021-11-09 13:35:00|39.13|37.13|39.13|37.13|39.36|37.36|39.13|37.13|0
1636465200000|2021-11-09 13:40:00|39.19|37.19|38.61|36.61|39.19|37.19|38.56|36.56|0
1636465500000|2021-11-09 13:45:00|38.67|36.67|38.55|36.55|38.67|36.67|38.5|36.5|0
1636465800000|2021-11-09 13:50:00|38.61|36.61|38.83|36.83|38.83|36.83|38.5|36.5|0
1636466100000|2021-11-09 13:55:00|38.89|36.89|38.89|36.89|39.06|37.06|38.83|36.83|0
1636466400000|2021-11-09 14:00:00|38.83|36.83|38.66|36.66|38.83|36.83|38.54|36.54|0
1636466700000|2021-11-09 14:05:00|38.71|36.71|38.82|36.82|38.88|36.88|38.65|36.65|0
1636467000000|2021-11-09 14:10:00|38.77|36.77|38.82|36.82|38.93|36.93|38.71|36.71|0
1636467300000|2021-11-09 14:15:00|38.76|36.76|38.36|36.36|38.82|36.82|38.36|36.36|0
1636467600000|2021-11-09 14:20:00|38.3|36.3|38.36|36.36|38.42|36.42|38.19|36.19|0
1636467900000|2021-11-09 14:25:00|38.3|36.3|38.13|36.13|38.36|36.36|38.05|36.05|0
1636468200000|2021-11-09 14:30:00|37.85|35.85|38.24|36.24|38.35|36.35|37.73|35.73|0
1636468500000|2021-11-09 14:35:00|38.35|36.35|39.31|37.31|39.43|37.43|38.29|36.29|0
1636468800000|2021-11-09 14:40:00|39.2|37.2|39.71|37.71|39.77|37.77|38.91|36.91|0
1636469100000|2021-11-09 14:45:00|39.77|37.77|40.64|38.64|40.94|38.94|39.42|37.42|0
1636469400000|2021-11-09 14:50:00|40.76|38.76|41.47|39.47|41.95|39.95|40.29|38.29|0
1636469700000|2021-11-09 14:55:00|41.65|39.65|44.57|42.57|45.56|43.56|41.23|39.23|0
1636470000000|2021-11-09 15:00:00|44.51|42.51|45.91|43.91|46.44|44.44|43.14|41.14|0
1636470300000|2021-11-09 15:05:00|46.17|44.17|45.65|43.65|46.17|44.17|44.13|42.13|0
1636470600000|2021-11-09 15:10:00|45.72|43.72|43.81|41.81|46.1|44.1|43.81|41.81|0
1636470900000|2021-11-09 15:15:00|43.87|41.87|43.8|41.8|44.75|42.75|42.88|40.88|0
1636471200000|2021-11-09 15:20:00|43.61|41.61|43.96|41.96|44.56|42.56|43.24|41.24|0
1636471500000|2021-11-09 15:25:00|43.99|41.99|42.51|40.51|43.99|41.99|42.14|40.14|0
1636471800000|2021-11-09 15:30:00|42.44|40.44|40.89|38.89|42.44|40.44|40.8|38.8|0
1636472100000|2021-11-09 15:35:00|40.86|38.86|41.82|39.82|42.07|40.07|40.86|38.86|0
1636472400000|2021-11-09 15:40:00|41.73|39.73|40.68|38.68|41.82|39.82|40.68|38.68|0
1636472700000|2021-11-09 15:45:00|40.79|38.79|41.42|39.42|41.51|39.51|40.73|38.73|0
1636473000000|2021-11-09 15:50:00|41.39|39.39|41.69|39.69|42.12|40.12|41.21|39.21|0
1636473300000|2021-11-09 15:55:00|41.57|39.57|42.78|40.78|42.91|40.91|41.51|39.51|0
1636473600000|2021-11-09 16:00:00|42.72|40.72|41.98|39.98|42.72|40.72|41.89|39.89|0
1636473900000|2021-11-09 16:05:00|42.04|40.04|42.87|40.87|43.02|41.02|42.04|40.04|0
1636474200000|2021-11-09 16:10:00|42.9|40.9|44.02|42.02|45.17|43.17|42.9|40.9|0
1636474500000|2021-11-09 16:15:00|44.08|42.08|43.26|41.26|44.4|42.4|43.2|41.2|0
1636474800000|2021-11-09 16:20:00|43.39|41.39|43.82|41.82|43.89|41.89|42.77|40.77|0
1636475100000|2021-11-09 16:25:00|43.76|41.76|44.62|42.62|44.94|42.94|43.51|41.51|0
1636475400000|2021-11-09 16:30:00|44.68|42.68|44.3|42.3|44.68|42.68|43.54|41.54|0
1636475700000|2021-11-09 16:35:00|44.11|42.11|44.42|42.42|44.61|42.61|43.54|41.54|0
1636476000000|2021-11-09 16:40:00|44.29|42.29|42.73|40.73|44.48|42.48|42.67|40.67|0
1636476300000|2021-11-09 16:45:00|42.67|40.67|43.53|41.53|43.78|41.78|42.67|40.67|0
1636476600000|2021-11-09 16:50:00|43.47|41.47|44.6|42.6|44.79|42.79|43.4|41.4|0
1636476900000|2021-11-09 16:55:00|44.53|42.53|44.97|42.97|45.23|43.23|44.53|42.53|0
1636477200000|2021-11-09 17:00:00|44.85|42.85|46.07|44.07|46.2|44.2|44.85|42.85|0
1636477500000|2021-11-09 17:05:00|46|44|45.87|43.87|46.66|44.66|45.42|43.42|0
1636477800000|2021-11-09 17:10:00|45.74|43.74|44.71|42.71|45.74|43.74|44.39|42.39|0
1636478100000|2021-11-09 17:15:00|44.77|42.77|44.89|42.89|44.96|42.96|44.2|42.2|0
1636478400000|2021-11-09 17:20:00|44.77|42.77|44.57|42.57|45.08|43.08|44.38|42.38|0
1636478700000|2021-11-09 17:25:00|44.63|42.63|45.21|43.21|45.72|43.72|44.32|42.32|0
1636479000000|2021-11-09 17:30:00|45.3|43.3|44.63|42.63|45.59|43.59|44.5|42.5|0
1636479300000|2021-11-09 17:35:00|44.69|42.69|44.64|42.64|45.28|43.28|44.13|42.13|0
1636479600000|2021-11-09 17:40:00|44.7|42.7|44.06|42.06|45.28|43.28|43.94|41.94|0
1636479900000|2021-11-09 17:45:00|44|42|43.93|41.93|44.44|42.44|43.68|41.68|0
1636480200000|2021-11-09 17:50:00|43.99|41.99|43.86|41.86|43.99|41.99|43.18|41.18|0
1636480500000|2021-11-09 17:55:00|43.8|41.8|44.56|42.56|44.56|42.56|43.74|41.74|0
1636480800000|2021-11-09 18:00:00|44.43|42.43|44.04|42.04|44.59|42.59|43.92|41.92|0
1636481100000|2021-11-09 18:05:00|44.11|42.11|43.6|41.6|44.49|42.49|43.41|41.41|0
1636481400000|2021-11-09 18:10:00|43.66|41.66|44.16|42.16|44.17|42.17|43.66|41.66|0
1636481700000|2021-11-09 18:15:00|44.13|42.13|43.41|41.41|44.29|42.29|43.34|41.34|0
1636482000000|2021-11-09 18:20:00|43.4|41.4|43.59|41.59|43.9|41.9|43.4|41.4|0
1636482300000|2021-11-09 18:25:00|43.65|41.65|44.53|42.53|45.04|43.04|43.53|41.53|0
1636482600000|2021-11-09 18:30:00|44.6|42.6|44.15|42.15|44.6|42.6|43.9|41.9|0
1636482900000|2021-11-09 18:35:00|44.08|42.08|45.04|43.04|45.1|43.1|44.08|42.08|0
1636483200000|2021-11-09 18:40:00|44.97|42.97|45.1|43.1|45.29|43.29|44.65|42.65|0
1636483500000|2021-11-09 18:45:00|45.16|43.16|45.54|43.54|45.74|43.74|44.65|42.65|0
1636483800000|2021-11-09 18:50:00|45.48|43.48|45.86|43.86|46|44|45.22|43.22|0
1636484100000|2021-11-09 18:55:00|45.8|43.8|46.21|44.21|46.54|44.54|45.54|43.54|0
1636484400000|2021-11-09 19:00:00|46.41|44.41|45.75|43.75|46.73|44.73|45.43|43.43|0
1636484700000|2021-11-09 19:05:00|45.82|43.82|46.01|44.01|46.07|44.07|45.49|43.49|0
1636485000000|2021-11-09 19:10:00|45.88|43.88|45.87|43.87|46.4|44.4|45.87|43.87|0
1636485300000|2021-11-09 19:15:00|45.94|43.94|44.91|42.91|45.94|43.94|44.78|42.78|0
1636485600000|2021-11-09 19:20:00|44.84|42.84|43.18|41.18|45.07|43.07|42.71|40.71|0
1636485900000|2021-11-09 19:25:00|43.27|41.27|43.52|41.52|43.9|41.9|42.96|40.96|0
1636486200000|2021-11-09 19:30:00|43.58|41.58|44.12|42.12|44.31|42.31|43.33|41.33|0
1636486500000|2021-11-09 19:35:00|44.18|42.18|43.42|41.42|44.37|42.37|43.42|41.42|0
1636486800000|2021-11-09 19:40:00|43.36|41.36|43.36|41.36|43.61|41.61|43.05|41.05|0
1636487100000|2021-11-09 19:45:00|43.42|41.42|43.48|41.48|43.48|41.48|43.11|41.11|0
1636487400000|2021-11-09 19:50:00|43.42|41.42|43.35|41.35|44.17|42.17|43.35|41.35|0
1636487700000|2021-11-09 19:55:00|43.41|41.41|42.85|40.85|43.6|41.6|42.85|40.85|0
1636488000000|2021-11-09 20:00:00|42.91|40.91|43.09|41.09|43.4|41.4|42.78|40.78|0
1636488300000|2021-11-09 20:05:00|43.03|41.03|43.15|41.15|43.78|41.78|42.9|40.9|0
1636488600000|2021-11-09 20:10:00|43.21|41.21|43.84|41.84|43.9|41.9|43.02|41.02|0
1636488900000|2021-11-09 20:15:00|43.8|41.8|44.21|42.21|44.21|42.21|43.27|41.27|0
1636489200000|2021-11-09 20:20:00|44.15|42.15|43.14|41.14|44.15|42.15|43.14|41.14|0
1636489500000|2021-11-09 20:25:00|43.2|41.2|43.7|41.7|43.7|41.7|43.14|41.14|0
1636489800000|2021-11-09 20:30:00|43.63|41.63|43.69|41.69|44.33|42.33|43.51|41.51|0
1636490100000|2021-11-09 20:35:00|43.82|41.82|43.56|41.56|44.07|42.07|43.44|41.44|0
1636490400000|2021-11-09 20:40:00|43.5|41.5|42.56|40.56|43.56|41.56|42.38|40.38|0
1636490700000|2021-11-09 20:45:00|42.5|40.5|43.15|41.15|43.31|41.31|42.38|40.38|0
1636491000000|2021-11-09 20:50:00|43.06|41.06|42.93|40.93|43.36|41.36|42.87|40.87|0
1636491300000|2021-11-09 20:55:00|42.99|40.99|42.18|40.18|43.05|41.05|41.94|39.94|0
1636491600000|2021-11-09 21:00:00|42.31|40.31|42.86|40.86|43.11|41.11|42.31|40.31|0
1636491900000|2021-11-09 21:05:00|42.92|40.92|42.89|40.89|43.07|41.07|42.67|40.67|0
1636492200000|2021-11-09 21:10:00|42.91|40.91|42.91|40.91|43.1|41.1|42.85|40.85|0
1636492500000|2021-11-09 21:15:00|43.11|40.71|43.29|40.89|43.29|40.89|43.11|40.71|0
1636492800000|2021-11-09 21:20:00|43.23|40.83|43.29|40.89|43.29|40.89|43.17|40.77|0
1636493100000|2021-11-09 21:25:00|43.22|40.82|43.47|41.07|43.47|41.07|43.22|40.82|0
1636493400000|2021-11-09 21:30:00|43.41|41.01|43.34|40.94|43.47|41.07|43.34|40.94|0
1636493700000|2021-11-09 21:35:00|43.28|40.88|43.15|40.75|43.28|40.88|43.09|40.69|0
1636494000000|2021-11-09 21:40:00|43.09|40.69|43.27|40.87|43.27|40.87|43.09|40.69|0
1636494300000|2021-11-09 21:45:00|43.21|40.81|43.21|40.81|43.27|40.87|43.15|40.75|0
1636494600000|2021-11-09 21:50:00|43.14|40.74|43.27|40.87|43.27|40.87|43.14|40.74|0
1636494900000|2021-11-09 21:55:00|43.26|40.86|43.29|40.89|43.29|40.89|43.23|40.83|0
1636495200000|2021-11-09 22:00:00|43.21|40.81|43.21|40.81|43.32|40.92|43.2|40.8|0
1636495500000|2021-11-09 22:05:00|43.22|40.82|43.23|40.83|43.24|40.84|43.22|40.82|0
1636495800000|2021-11-09 22:10:00|43.26|40.86|43.25|40.85|43.3|40.9|43.24|40.84|0
1636496100000|2021-11-09 22:15:00|43.24|40.84|43.27|40.87|43.27|40.87|43.24|40.84|0
1636496400000|2021-11-09 22:20:00|43.25|40.85|43.29|40.89|43.38|40.98|43.25|40.85|0
1636496700000|2021-11-09 22:25:00|43.35|40.95|43.35|40.95|43.37|40.97|43.34|40.94|0
1636497000000|2021-11-09 22:30:00|43.37|40.97|43.29|40.89|43.37|40.97|43.22|40.82|0
1636497300000|2021-11-09 22:35:00|43.28|40.88|43.33|40.93|43.33|40.93|43.28|40.88|0
1636497600000|2021-11-09 22:40:00|43.32|40.92|43.34|40.94|43.34|40.94|43.24|40.84|0
1636497900000|2021-11-09 22:45:00|43.24|40.84|43.25|40.85|43.25|40.85|43.23|40.83|0
1636498200000|2021-11-09 22:50:00|43.23|40.83|43.24|40.84|43.24|40.84|43.22|40.82|0
1636498500000|2021-11-09 22:55:00|43.2|40.8|43.13|40.73|43.2|40.8|43.08|40.68|0
1636498800000|2021-11-09 23:00:00|43.14|40.74|43.58|41.18|43.9|41.5|43.14|40.74|0
1636499100000|2021-11-09 23:05:00|43.52|41.12|43.7|41.3|43.83|41.43|43.52|41.12|0
1636499400000|2021-11-09 23:10:00|43.58|41.18|43.64|41.24|43.76|41.36|43.45|41.05|0
1636499700000|2021-11-09 23:15:00|43.61|41.21|43.95|41.55|44.14|41.74|43.58|41.18|0
1636500000000|2021-11-09 23:20:00|43.86|41.46|44.07|41.67|44.07|41.67|43.82|41.42|0
1636500300000|2021-11-09 23:25:00|44.01|41.61|43.88|41.48|44.07|41.67|43.75|41.35|0
1636500600000|2021-11-09 23:30:00|43.81|41.41|43.68|41.28|44|41.6|43.68|41.28|0
1636500900000|2021-11-09 23:35:00|43.75|41.35|43.87|41.47|43.87|41.47|43.68|41.28|0
1636501200000|2021-11-09 23:40:00|43.84|41.44|43.55|41.15|43.87|41.47|43.49|41.09|0
1636501500000|2021-11-09 23:45:00|43.61|41.21|43.92|41.52|43.99|41.59|43.55|41.15|0
1636501800000|2021-11-09 23:50:00|43.86|41.46|43.98|41.58|44.11|41.71|43.86|41.46|0
1636502100000|2021-11-09 23:55:00|43.92|41.52|43.98|41.58|44.04|41.64|43.85|41.45|0
1636502400000|2021-11-10 00:00:00|43.92|41.52|43.54|41.14|43.98|41.58|43.22|40.82|0
1636502700000|2021-11-10 00:05:00|43.6|41.2|43.97|41.57|43.97|41.57|43.47|41.07|0
1636503000000|2021-11-10 00:10:00|43.91|41.51|43.65|41.25|44.03|41.63|43.65|41.25|0
1636503300000|2021-11-10 00:15:00|43.59|41.19|43.84|41.44|43.9|41.5|43.59|41.19|0
1636503600000|2021-11-10 00:20:00|43.9|41.5|44.28|41.88|44.28|41.88|43.77|41.37|0
1636503900000|2021-11-10 00:25:00|44.21|41.81|44.08|41.68|44.28|41.88|44.08|41.68|0
1636504200000|2021-11-10 00:30:00|44.02|41.62|44.14|41.74|44.14|41.74|44.01|41.61|0
1636504500000|2021-11-10 00:35:00|44.08|41.68|44.2|41.8|44.26|41.86|44.05|41.65|0
1636504800000|2021-11-10 00:40:00|44.26|41.86|44.32|41.92|44.33|41.93|44.2|41.8|0
1636505100000|2021-11-10 00:45:00|44.39|41.99|44.64|42.24|44.7|42.3|44.19|41.79|0
1636505400000|2021-11-10 00:50:00|44.7|42.3|44.63|42.23|44.7|42.3|44.63|42.23|0
1636505700000|2021-11-10 00:55:00|44.51|42.11|44.63|42.23|44.63|42.23|44.31|41.91|0
1636506000000|2021-11-10 01:00:00|44.57|42.17|44.24|41.84|44.57|42.17|44.12|41.72|0
1636506300000|2021-11-10 01:05:00|44.18|41.78|44.56|42.16|44.62|42.22|44.05|41.65|0
1636506600000|2021-11-10 01:10:00|44.62|42.22|44.55|42.15|44.68|42.28|44.43|42.03|0
1636506900000|2021-11-10 01:15:00|44.49|42.09|44.55|42.15|44.68|42.28|44.29|41.89|0
1636507200000|2021-11-10 01:20:00|44.61|42.21|44.61|42.21|44.8|42.4|44.55|42.15|0
1636507500000|2021-11-10 01:25:00|44.64|42.24|44.73|42.33|44.8|42.4|44.61|42.21|0
1636507800000|2021-11-10 01:30:00|44.8|42.4|44.79|42.39|45.18|42.78|44.66|42.26|0
1636508100000|2021-11-10 01:35:00|44.73|42.33|44.79|42.39|44.85|42.45|44.6|42.2|0
1636508400000|2021-11-10 01:40:00|44.85|42.45|45.17|42.77|45.36|42.96|44.82|42.42|0
1636508700000|2021-11-10 01:45:00|45.23|42.83|44.97|42.57|45.36|42.96|44.97|42.57|0
1636509000000|2021-11-10 01:50:00|44.91|42.51|44.65|42.25|45.04|42.64|44.65|42.25|0
1636509300000|2021-11-10 01:55:00|44.71|42.31|44.52|42.12|44.77|42.37|44.39|41.99|0
1636509600000|2021-11-10 02:00:00|44.45|42.05|44.64|42.24|44.7|42.3|44.39|41.99|0
1636509900000|2021-11-10 02:05:00|44.7|42.3|44.64|42.24|44.77|42.37|44.45|42.05|0
1636510200000|2021-11-10 02:10:00|44.7|42.3|45.15|42.75|45.21|42.81|44.7|42.3|0
1636510500000|2021-11-10 02:15:00|45.21|42.81|45.34|42.94|45.4|43|45.08|42.68|0
1636510800000|2021-11-10 02:20:00|45.27|42.87|45.4|43|45.46|43.06|45.27|42.87|0
1636511100000|2021-11-10 02:25:00|45.33|42.93|45.2|42.8|45.4|43|45.07|42.67|0
1636511400000|2021-11-10 02:30:00|45.17|42.77|45.97|43.57|45.97|43.57|45.17|42.77|0
1636511700000|2021-11-10 02:35:00|45.91|43.51|46.3|43.9|46.57|44.17|45.91|43.51|0
1636512000000|2021-11-10 02:40:00|46.23|43.83|46.23|43.83|46.49|44.09|46.23|43.83|0
1636512300000|2021-11-10 02:45:00|46.29|43.89|46.42|44.02|46.69|44.29|46.29|43.89|0
1636512600000|2021-11-10 02:50:00|46.49|44.09|46.62|44.22|46.75|44.35|46.46|44.06|0
1636512900000|2021-11-10 02:55:00|46.55|44.15|46.55|44.15|46.61|44.21|46.41|44.01|0
1636513200000|2021-11-10 03:00:00|46.51|44.11|46.54|44.14|46.68|44.28|46.48|44.08|0
1636513500000|2021-11-10 03:05:00|46.51|44.11|46.6|44.2|46.6|44.2|46.47|44.07|0
1636513800000|2021-11-10 03:10:00|46.54|44.14|46.33|43.93|46.6|44.2|46.33|43.93|0
1636514100000|2021-11-10 03:15:00|46.27|43.87|46.46|44.06|46.99|44.59|46.27|43.87|0
1636514400000|2021-11-10 03:20:00|46.53|44.13|46.26|43.86|46.53|44.13|46.2|43.8|0
1636514700000|2021-11-10 03:25:00|46.19|43.79|46.32|43.92|46.39|43.99|46.19|43.79|0
1636515000000|2021-11-10 03:30:00|46.26|43.86|46.32|43.92|46.39|43.99|46.25|43.85|0
1636515300000|2021-11-10 03:35:00|46.38|43.98|46.58|44.18|46.58|44.18|46.32|43.92|0
1636515600000|2021-11-10 03:40:00|46.51|44.11|46.57|44.17|46.57|44.17|46.44|44.04|0
1636515900000|2021-11-10 03:45:00|46.64|44.24|46.9|44.5|47.04|44.64|46.57|44.17|0
1636516200000|2021-11-10 03:50:00|46.84|44.44|47.1|44.7|47.16|44.76|46.77|44.37|0
1636516500000|2021-11-10 03:55:00|47.03|44.63|46.63|44.23|47.03|44.63|46.43|44.03|0
1636516800000|2021-11-10 04:00:00|46.56|44.16|46.82|44.42|46.82|44.42|46.43|44.03|0
1636517100000|2021-11-10 04:05:00|46.76|44.36|46.95|44.55|46.95|44.55|46.69|44.29|0
1636517400000|2021-11-10 04:10:00|46.99|44.59|46.75|44.35|47.02|44.62|46.75|44.35|0
1636517700000|2021-11-10 04:15:00|46.72|44.32|46.68|44.28|46.81|44.41|46.68|44.28|0
1636518000000|2021-11-10 04:20:00|46.65|44.25|46.87|44.47|46.87|44.47|46.61|44.21|0
1636518300000|2021-11-10 04:25:00|46.81|44.41|47.72|45.32|47.85|45.45|46.81|44.41|0
1636518600000|2021-11-10 04:30:00|47.78|45.38|47.38|44.98|47.92|45.52|47.38|44.98|0
1636518900000|2021-11-10 04:35:00|47.35|44.95|47.44|45.04|47.44|45.04|47.31|44.91|0
1636519200000|2021-11-10 04:40:00|47.41|45.01|47.64|45.24|47.64|45.24|47.41|45.01|0
1636519500000|2021-11-10 04:45:00|47.57|45.17|47.5|45.1|47.64|45.24|47.43|45.03|0
1636519800000|2021-11-10 04:50:00|47.57|45.17|47.43|45.03|47.57|45.17|47.36|44.96|0
1636520100000|2021-11-10 04:55:00|47.49|45.09|47.36|44.96|47.56|45.16|47.29|44.89|0
1636520400000|2021-11-10 05:00:00|47.39|44.99|47.29|44.89|47.39|44.99|47.09|44.69|0
1636520700000|2021-11-10 05:05:00|47.35|44.95|47.35|44.95|47.42|45.02|47.15|44.75|0
1636521000000|2021-11-10 05:10:00|47.28|44.88|47.28|44.88|47.45|45.05|47.21|44.81|0
1636521300000|2021-11-10 05:15:00|47.34|44.94|47.47|45.07|47.48|45.08|47.28|44.88|0
1636521600000|2021-11-10 05:20:00|47.41|45.01|47.34|44.94|47.54|45.14|47.34|44.94|0
1636521900000|2021-11-10 05:25:00|47.4|45|47.27|44.87|47.4|45|47.2|44.8|0
1636522200000|2021-11-10 05:30:00|47.2|44.8|46.73|44.33|47.2|44.8|46.73|44.33|0
1636522500000|2021-11-10 05:35:00|46.77|44.37|46.83|44.43|46.96|44.56|46.73|44.33|0
1636522800000|2021-11-10 05:40:00|46.79|44.39|46.66|44.26|46.79|44.39|46.59|44.19|0
1636523100000|2021-11-10 05:45:00|46.63|44.23|46.59|44.19|46.72|44.32|46.43|44.03|0
1636523400000|2021-11-10 05:50:00|46.65|44.25|46.72|44.32|46.78|44.38|46.59|44.19|0
1636523700000|2021-11-10 05:55:00|46.78|44.38|46.78|44.38|46.78|44.38|46.58|44.18|0
1636524000000|2021-11-10 06:00:00|46.71|44.31|46.44|44.04|46.88|44.48|46.44|44.04|0
1636524300000|2021-11-10 06:05:00|46.51|44.11|46.44|44.04|46.51|44.11|46.37|43.97|0
1636524600000|2021-11-10 06:10:00|46.41|44.01|46.37|43.97|46.44|44.04|46.18|43.78|0
1636524900000|2021-11-10 06:15:00|46.31|43.91|46.04|43.64|46.31|43.91|46.04|43.64|0
1636525200000|2021-11-10 06:20:00|46.11|43.71|46.17|43.77|46.17|43.77|46.04|43.64|0
1636525500000|2021-11-10 06:25:00|46.1|43.7|45.51|43.11|46.1|43.7|45.51|43.11|0
1636525800000|2021-11-10 06:30:00|45.45|43.05|45.57|43.17|45.77|43.37|45.45|43.05|0
1636526100000|2021-11-10 06:35:00|45.61|43.21|45.18|42.78|45.61|43.21|45.12|42.72|0
1636526400000|2021-11-10 06:40:00|45.06|42.66|44.92|42.52|45.06|42.66|44.89|42.49|0
1636526700000|2021-11-10 06:45:00|44.99|42.59|44.7|42.3|44.99|42.59|44.7|42.3|0
1636527000000|2021-11-10 06:50:00|44.73|42.33|43.96|41.56|44.79|42.39|43.93|41.53|0
1636527300000|2021-11-10 06:55:00|43.99|41.59|44.12|41.72|44.31|41.91|43.99|41.59|0
1636527600000|2021-11-10 07:00:00|44.05|41.65|43.98|41.58|44.3|41.9|43.92|41.52|0
1636527900000|2021-11-10 07:05:00|43.92|41.52|43.35|40.95|43.98|41.58|43.35|40.95|0
1636528200000|2021-11-10 07:10:00|43.42|41.02|43.35|40.95|43.6|41.2|43.35|40.95|0
1636528500000|2021-11-10 07:15:00|43.29|40.89|42.79|40.39|43.41|41.01|42.73|40.33|0
1636528800000|2021-11-10 07:20:00|42.73|40.33|42.54|40.14|42.73|40.33|42.39|39.99|0
1636529100000|2021-11-10 07:25:00|42.6|40.2|42.78|40.38|42.91|40.51|42.6|40.2|0
1636529400000|2021-11-10 07:30:00|42.6|40.2|42.53|40.13|42.9|40.5|42.41|40.01|0
1636529700000|2021-11-10 07:35:00|42.59|40.19|42.53|40.13|42.71|40.31|42.53|40.13|0
1636530000000|2021-11-10 07:40:00|42.59|40.19|42.89|40.49|42.89|40.49|42.52|40.12|0
1636530300000|2021-11-10 07:45:00|42.83|40.43|42.83|40.43|43.01|40.61|42.83|40.43|0
1636530600000|2021-11-10 07:50:00|42.89|40.49|42.94|40.54|43.01|40.61|42.7|40.3|0
1636530900000|2021-11-10 07:55:00|42.88|40.48|42.88|40.48|42.94|40.54|42.82|40.42|0
1636531200000|2021-11-10 08:00:00|42.82|40.42|42.19|39.79|43.27|40.87|41.79|39.39|0
1636531500000|2021-11-10 08:05:00|41.96|39.96|41.59|39.59|42.26|40.26|41.53|39.53|0
1636531800000|2021-11-10 08:10:00|41.65|39.65|41.58|39.58|41.77|39.77|41.47|39.47|0
1636532100000|2021-11-10 08:15:00|41.64|39.64|41.95|39.95|41.95|39.95|41.58|39.58|0
1636532400000|2021-11-10 08:20:00|41.98|39.98|42.06|40.06|42.31|40.31|41.88|39.88|0
1636532700000|2021-11-10 08:25:00|42.13|40.13|42.06|40.06|42.13|40.13|41.82|39.82|0
1636533000000|2021-11-10 08:30:00|42.09|40.09|42.55|40.55|42.55|40.55|42|40|0
1636533300000|2021-11-10 08:35:00|42.61|40.61|42.85|40.85|42.98|40.98|42.61|40.61|0
1636533600000|2021-11-10 08:40:00|42.92|40.92|42.6|40.6|43.1|41.1|42.51|40.51|0
1636533900000|2021-11-10 08:45:00|42.54|40.54|42.66|40.66|42.72|40.72|42.48|40.48|0
1636534200000|2021-11-10 08:50:00|42.72|40.72|42.97|40.97|42.97|40.97|42.69|40.69|0
1636534500000|2021-11-10 08:55:00|43.03|41.03|43.28|41.28|43.28|41.28|42.94|40.94|0
1636534800000|2021-11-10 09:00:00|43.21|41.21|43.27|41.27|43.46|41.46|43.09|41.09|0
1636535100000|2021-11-10 09:05:00|43.21|41.21|43.77|41.77|43.96|41.96|42.9|40.9|0
1636535400000|2021-11-10 09:10:00|43.84|41.84|43.83|41.83|43.96|41.96|43.64|41.64|0
1636535700000|2021-11-10 09:15:00|43.8|41.8|44.08|42.08|44.27|42.27|43.58|41.58|0
1636536000000|2021-11-10 09:20:00|44.02|42.02|44.2|42.2|44.65|42.65|44.02|42.02|0
1636536300000|2021-11-10 09:25:00|44.24|42.24|44.3|42.3|44.46|42.46|44.01|42.01|0
1636536600000|2021-11-10 09:30:00|44.33|42.33|43.94|41.94|44.33|42.33|43.82|41.82|0
1636536900000|2021-11-10 09:35:00|44.01|42.01|44|42|44.42|42.42|43.81|41.81|0
1636537200000|2021-11-10 09:40:00|43.94|41.94|43.11|41.11|44|42|43.11|41.11|0
1636537500000|2021-11-10 09:45:00|43.18|41.18|42.86|40.86|43.43|41.43|42.8|40.8|0
1636537800000|2021-11-10 09:50:00|42.74|40.74|43.11|41.11|43.11|41.11|42.55|40.55|0
1636538100000|2021-11-10 09:55:00|43.04|41.04|43.04|41.04|43.29|41.29|42.92|40.92|0
1636538400000|2021-11-10 10:00:00|42.98|40.98|43.35|41.35|43.45|41.45|42.82|40.82|0
1636538700000|2021-11-10 10:05:00|43.32|41.32|43.34|41.34|43.41|41.41|43.16|41.16|0
1636539000000|2021-11-10 10:10:00|43.28|41.28|43.72|41.72|43.72|41.72|43.28|41.28|0
1636539300000|2021-11-10 10:15:00|43.66|41.66|43.59|41.59|43.84|41.84|43.53|41.53|0
1636539600000|2021-11-10 10:20:00|43.65|41.65|43.71|41.71|43.75|41.75|43.49|41.49|0
1636539900000|2021-11-10 10:25:00|43.65|41.65|43.96|41.96|44.02|42.02|43.65|41.65|0
1636540200000|2021-11-10 10:30:00|43.9|41.9|44.47|42.47|44.79|42.79|43.83|41.83|0
1636540500000|2021-11-10 10:35:00|44.53|42.53|45.11|43.11|45.11|43.11|44.4|42.4|0
1636540800000|2021-11-10 10:40:00|45.04|43.04|44.97|42.97|45.5|43.5|44.91|42.91|0
1636541100000|2021-11-10 10:45:00|44.91|42.91|45.23|43.23|45.23|43.23|44.78|42.78|0
1636541400000|2021-11-10 10:50:00|45.2|43.2|45.1|43.1|45.36|43.36|44.97|42.97|0
1636541700000|2021-11-10 10:55:00|45.16|43.16|44.64|42.64|45.29|43.29|44.51|42.51|0
1636542000000|2021-11-10 11:00:00|44.57|42.57|44.44|42.44|44.74|42.74|44.31|42.31|0
1636542300000|2021-11-10 11:05:00|44.38|42.38|44.5|42.5|44.57|42.57|44.25|42.25|0
1636542600000|2021-11-10 11:10:00|44.44|42.44|44.43|42.43|44.5|42.5|44.18|42.18|0
1636542900000|2021-11-10 11:15:00|44.37|42.37|45.33|43.33|45.33|43.33|44.24|42.24|0
1636543200000|2021-11-10 11:20:00|45.27|43.27|44.81|42.81|45.27|43.27|44.81|42.81|0
1636543500000|2021-11-10 11:25:00|44.75|42.75|44.55|42.55|44.81|42.81|44.42|42.42|0
1636543800000|2021-11-10 11:30:00|44.52|42.52|44.61|42.61|44.87|42.87|44.48|42.48|0
1636544100000|2021-11-10 11:35:00|44.74|42.74|45.65|43.65|45.91|43.91|44.64|42.64|0
1636544400000|2021-11-10 11:40:00|45.71|43.71|46.39|44.39|46.72|44.72|44.19|42.19|0
1636544700000|2021-11-10 11:45:00|46.45|44.45|46.45|44.45|46.65|44.65|46.29|44.29|0
1636545000000|2021-11-10 11:50:00|46.51|44.51|46.58|44.58|46.78|44.78|46.32|44.32|0
1636545300000|2021-11-10 11:55:00|46.51|44.51|46.44|44.44|46.64|44.64|46.24|44.24|0
1636545600000|2021-11-10 12:00:00|46.31|44.31|46.17|44.17|46.44|44.44|46.11|44.11|0
1636545900000|2021-11-10 12:05:00|46.24|44.24|45.77|43.77|46.24|44.24|45.77|43.77|0
1636546200000|2021-11-10 12:10:00|45.84|43.84|45.19|43.19|45.9|43.9|45.12|43.12|0
1636546500000|2021-11-10 12:15:00|45.12|43.12|45.38|43.38|45.38|43.38|45.06|43.06|0
1636546800000|2021-11-10 12:20:00|45.31|43.31|45.37|43.37|45.5|43.5|45.12|43.12|0
1636547100000|2021-11-10 12:25:00|45.41|43.41|45.11|43.11|45.44|43.44|45.04|43.04|0
1636547400000|2021-11-10 12:30:00|45.17|43.17|45.75|43.75|45.95|43.95|45.17|43.17|0
1636547700000|2021-11-10 12:35:00|45.69|43.69|45.1|43.1|45.88|43.88|45.04|43.04|0
1636548000000|2021-11-10 12:40:00|45.04|43.04|44.24|42.24|45.04|43.04|44.17|42.17|0
1636548300000|2021-11-10 12:45:00|44.3|42.3|44.55|42.55|44.81|42.81|44.08|42.08|0
1636548600000|2021-11-10 12:50:00|44.61|42.61|44.54|42.54|44.67|42.67|44.48|42.48|0
1636548900000|2021-11-10 12:55:00|44.61|42.61|44.54|42.54|44.67|42.67|44.41|42.41|0
1636549200000|2021-11-10 13:00:00|44.6|42.6|44.41|42.41|44.6|42.6|44.22|42.22|0
1636549500000|2021-11-10 13:05:00|44.34|42.34|43.83|41.83|44.41|42.41|43.83|41.83|0
1636549800000|2021-11-10 13:10:00|43.77|41.77|44.02|42.02|44.27|42.27|43.7|41.7|0
1636550100000|2021-11-10 13:15:00|43.95|41.95|43.85|41.85|44.14|42.14|43.82|41.82|0
1636550400000|2021-11-10 13:20:00|43.88|41.88|43.94|41.94|44.14|42.14|43.82|41.82|0
1636550700000|2021-11-10 13:25:00|44.01|42.01|44.32|42.32|44.42|42.42|43.75|41.75|0
1636551000000|2021-11-10 13:30:00|44.26|42.26|46.2|44.2|46.67|44.67|44.26|42.26|0
1636551300000|2021-11-10 13:35:00|46.34|44.34|47|45|47.13|45.13|46.07|44.07|0
1636551600000|2021-11-10 13:40:00|46.93|44.93|46.39|44.39|46.93|44.93|45.93|43.93|0
1636551900000|2021-11-10 13:45:00|46.46|44.46|46.86|44.86|47.26|45.26|46.39|44.39|0
1636552200000|2021-11-10 13:50:00|46.79|44.79|45.6|43.6|46.79|44.79|45.4|43.4|0
1636552500000|2021-11-10 13:55:00|45.46|43.46|45.85|43.85|45.85|43.85|45.4|43.4|0
1636552800000|2021-11-10 14:00:00|45.79|43.79|45.91|43.91|46.11|44.11|45.39|43.39|0
1636553100000|2021-11-10 14:05:00|45.78|43.78|45.71|43.71|45.78|43.78|45.13|43.13|0
1636553400000|2021-11-10 14:10:00|45.65|43.65|45.55|43.55|46.04|44.04|45.45|43.45|0
1636553700000|2021-11-10 14:15:00|45.51|43.51|45.77|43.77|46.17|44.17|45.38|43.38|0
1636554000000|2021-11-10 14:20:00|45.84|43.84|45.5|43.5|45.84|43.84|45.37|43.37|0
1636554300000|2021-11-10 14:25:00|45.44|43.44|46.22|44.22|46.29|44.29|45.44|43.44|0
1636554600000|2021-11-10 14:30:00|46.42|44.42|45.82|43.82|46.95|44.95|45.11|43.11|0
1636554900000|2021-11-10 14:35:00|45.89|43.89|45.62|43.62|46.35|44.35|44.46|42.46|0
1636555200000|2021-11-10 14:40:00|45.56|43.56|44.97|42.97|45.62|43.62|44.45|42.45|0
1636555500000|2021-11-10 14:45:00|45.03|43.03|44.45|42.45|45.03|43.03|43.81|41.81|0
1636555800000|2021-11-10 14:50:00|44.26|42.26|43.18|41.18|44.96|42.96|43.05|41.05|0
1636556100000|2021-11-10 14:55:00|43.05|41.05|42.49|40.49|43.68|41.68|42.18|40.18|0
1636556400000|2021-11-10 15:00:00|42.43|40.43|41.11|39.11|43.78|41.78|40.89|38.89|0
1636556700000|2021-11-10 15:05:00|41.05|39.05|41.35|39.35|41.48|39.48|40.87|38.87|0
1636557000000|2021-11-10 15:10:00|41.23|39.23|41.35|39.35|41.66|39.66|41.05|39.05|0
1636557300000|2021-11-10 15:15:00|41.41|39.41|41.1|39.1|41.41|39.41|40.8|38.8|0
1636557600000|2021-11-10 15:20:00|40.98|38.98|41.71|39.71|41.71|39.71|40.56|38.56|0
1636557900000|2021-11-10 15:25:00|41.77|39.77|41.55|39.55|41.83|39.83|41.16|39.16|0
1636558200000|2021-11-10 15:30:00|41.64|39.64|41.89|39.89|42.32|40.32|41.28|39.28|0
1636558500000|2021-11-10 15:35:00|41.95|39.95|41.21|39.21|41.95|39.95|41.09|39.09|0
1636558800000|2021-11-10 15:40:00|41.09|39.09|42.13|40.13|42.25|40.25|41.02|39.02|0
1636559100000|2021-11-10 15:45:00|42.07|40.07|41.94|39.94|42.13|40.13|41.69|39.69|0
1636559400000|2021-11-10 15:50:00|42|40|41.44|39.44|42.06|40.06|41.26|39.26|0
1636559700000|2021-11-10 15:55:00|41.38|39.38|41.99|39.99|42.05|40.05|41.25|39.25|0
1636560000000|2021-11-10 16:00:00|42.12|40.12|41.4|39.4|42.12|40.12|40.76|38.76|0
1636560300000|2021-11-10 16:05:00|41.43|39.43|41.24|39.24|41.92|39.92|41|39|0
1636560600000|2021-11-10 16:10:00|41.31|39.31|40.37|38.37|41.43|39.43|39.95|37.95|0
1636560900000|2021-11-10 16:15:00|40.31|38.31|40.49|38.49|40.49|38.49|40.07|38.07|0
1636561200000|2021-11-10 16:20:00|40.43|38.43|40.24|38.24|40.61|38.61|40.06|38.06|0
1636561500000|2021-11-10 16:25:00|40.3|38.3|41.21|39.21|41.28|39.28|40.06|38.06|0
1636561800000|2021-11-10 16:30:00|41.15|39.15|40.96|38.96|41.77|39.77|40.91|38.91|0
1636562100000|2021-11-10 16:35:00|41.03|39.03|41.33|39.33|41.33|39.33|40.66|38.66|0
1636562400000|2021-11-10 16:40:00|41.27|39.27|42.26|40.26|42.39|40.39|41.14|39.14|0
1636562700000|2021-11-10 16:45:00|42.32|40.32|41.32|39.32|42.32|40.32|41.2|39.2|0
1636563000000|2021-11-10 16:50:00|41.26|39.26|41.13|39.13|41.32|39.32|40.89|38.89|0
1636563300000|2021-11-10 16:55:00|41.19|39.19|40.88|38.88|41.19|39.19|40.58|38.58|0
1636563600000|2021-11-10 17:00:00|40.94|38.94|41.12|39.12|41.25|39.25|40.64|38.64|0
1636563900000|2021-11-10 17:05:00|41.06|39.06|41.24|39.24|41.62|39.62|40.94|38.94|0
1636564200000|2021-11-10 17:10:00|41.18|39.18|41.74|39.74|42.11|40.11|40.94|38.94|0
1636564500000|2021-11-10 17:15:00|41.67|39.67|41.95|39.95|42.17|40.17|41.67|39.67|0
1636564800000|2021-11-10 17:20:00|41.92|39.92|42.17|40.17|42.36|40.36|41.61|39.61|0
1636565100000|2021-11-10 17:25:00|42.2|40.2|42.79|40.79|42.79|40.79|42.1|40.1|0
1636565400000|2021-11-10 17:30:00|42.73|40.73|42.16|40.16|42.76|40.76|42.16|40.16|0
1636565700000|2021-11-10 17:35:00|42.22|40.22|41.3|39.3|42.28|40.28|40.99|38.99|0
1636566000000|2021-11-10 17:40:00|41.33|39.33|42.4|40.4|42.81|40.81|41.33|39.33|0
1636566300000|2021-11-10 17:45:00|42.37|40.37|42.83|40.83|43.22|41.22|42.13|40.13|0
1636566600000|2021-11-10 17:50:00|42.77|40.77|42.57|40.57|42.77|40.77|42.32|40.32|0
1636566900000|2021-11-10 17:55:00|42.51|40.51|41.93|39.93|42.51|40.51|41.87|39.87|0
1636567200000|2021-11-10 18:00:00|41.99|39.99|43.46|41.46|43.59|41.59|41.8|39.8|0
1636567500000|2021-11-10 18:05:00|43.53|41.53|44.73|42.73|45.86|43.86|43.53|41.53|0
1636567800000|2021-11-10 18:10:00|44.86|42.86|45.46|43.46|45.59|43.59|43.65|41.65|0
1636568100000|2021-11-10 18:15:00|45.59|43.59|45.65|43.65|46.2|44.2|45.12|43.12|0
1636568400000|2021-11-10 18:20:00|45.62|43.62|45.65|43.65|46.33|44.33|45.49|43.49|0
1636568700000|2021-11-10 18:25:00|45.72|43.72|44.98|42.98|45.92|43.92|44.52|42.52|0
1636569000000|2021-11-10 18:30:00|44.91|42.91|44.25|42.25|45.18|43.18|43.99|41.99|0
1636569300000|2021-11-10 18:35:00|44.31|42.31|45.57|43.57|45.64|43.64|44.31|42.31|0
1636569600000|2021-11-10 18:40:00|45.5|43.5|45.43|43.43|45.77|43.77|45.17|43.17|0
1636569900000|2021-11-10 18:45:00|45.37|43.37|47.77|45.77|47.91|45.91|44.78|42.78|0
1636570200000|2021-11-10 18:50:00|47.91|45.91|48.29|46.29|48.74|46.74|47.7|45.7|0
1636570500000|2021-11-10 18:55:00|48.32|46.32|48.25|46.25|49.02|47.02|47.55|45.55|0
1636570800000|2021-11-10 19:00:00|48.31|46.31|49.43|47.43|49.86|47.86|48.18|46.18|0
1636571100000|2021-11-10 19:05:00|49.58|47.58|48.52|46.52|49.93|47.93|48.45|46.45|0
1636571400000|2021-11-10 19:10:00|48.66|46.66|49.64|47.64|49.78|47.78|48.65|46.65|0
1636571700000|2021-11-10 19:15:00|49.57|47.57|49.49|47.49|49.85|47.85|48.44|46.44|0
1636572000000|2021-11-10 19:20:00|49.56|47.56|51.07|49.07|51.36|49.36|48.86|46.86|0
1636572300000|2021-11-10 19:25:00|51.14|49.14|52.16|50.16|52.16|50.16|50.7|48.7|0
1636572600000|2021-11-10 19:30:00|52.31|50.31|54.12|52.12|54.12|52.12|49.95|47.95|0
1636572900000|2021-11-10 19:35:00|53.9|51.9|54.8|52.8|54.95|52.95|53.16|51.16|0
1636573200000|2021-11-10 19:40:00|54.95|52.95|56.24|54.24|56.24|54.24|54.08|52.08|0
1636573500000|2021-11-10 19:45:00|56.32|54.32|52.93|50.93|56.4|54.4|52.93|50.93|0
1636573800000|2021-11-10 19:50:00|53.01|51.01|52.78|50.78|53.6|51.6|51.9|49.9|0
1636574100000|2021-11-10 19:55:00|52.63|50.63|53.89|51.89|53.89|51.89|52.49|50.49|0
1636574400000|2021-11-10 20:00:00|53.82|51.82|53.81|51.81|54.04|52.04|52.85|50.85|0
1636574700000|2021-11-10 20:05:00|53.89|51.89|52.81|50.81|54.64|52.64|52.18|50.18|0
1636575000000|2021-11-10 20:10:00|52.84|50.84|51.67|49.67|52.92|50.92|51.38|49.38|0
1636575300000|2021-11-10 20:15:00|51.74|49.74|50.39|48.39|51.94|49.94|50.39|48.39|0
1636575600000|2021-11-10 20:20:00|50.32|48.32|51.03|49.03|51.25|49.25|49.75|47.75|0
1636575900000|2021-11-10 20:25:00|51.1|49.1|49.68|47.68|51.1|49.1|49.47|47.47|0
1636576200000|2021-11-10 20:30:00|49.75|47.75|50.32|48.32|50.39|48.39|49.18|47.18|0
1636576500000|2021-11-10 20:35:00|50.25|48.25|50.74|48.74|51.18|49.18|49.96|47.96|0
1636576800000|2021-11-10 20:40:00|50.67|48.67|52.01|50.01|52.08|50.08|49.67|47.67|0
1636577100000|2021-11-10 20:45:00|51.94|49.94|51.96|49.96|52.99|50.99|51.38|49.38|0
1636577400000|2021-11-10 20:50:00|52|50|48.96|46.96|52|50|48.75|46.75|0
1636577700000|2021-11-10 20:55:00|49.1|47.1|50.3|48.3|50.3|48.3|48.89|46.89|0
1636578000000|2021-11-10 21:00:00|50.23|48.23|50.59|48.59|50.88|48.88|49.73|47.73|0
1636578300000|2021-11-10 21:05:00|50.66|48.66|50.59|48.59|50.73|48.73|50.41|48.41|0
1636578600000|2021-11-10 21:10:00|50.51|48.51|50.37|48.37|50.87|48.87|50.3|48.3|0
1636578900000|2021-11-10 21:15:00|50.57|48.17|50.42|48.02|50.57|48.17|50.42|48.02|0
1636579200000|2021-11-10 21:20:00|50.35|47.95|49.92|47.52|50.42|48.02|49.92|47.52|0
1636579500000|2021-11-10 21:25:00|49.99|47.59|50.2|47.8|50.2|47.8|49.95|47.55|0
1636579800000|2021-11-10 21:30:00|50.19|47.79|50.12|47.72|50.19|47.79|50.05|47.65|0
1636580100000|2021-11-10 21:35:00|50.09|47.69|49.91|47.51|50.12|47.72|49.83|47.43|0
1636580400000|2021-11-10 21:40:00|49.98|47.58|49.97|47.57|50.11|47.71|49.83|47.43|0
1636580700000|2021-11-10 21:45:00|50.01|47.61|49.68|47.28|50.08|47.68|49.61|47.21|0
1636581000000|2021-11-10 21:50:00|49.61|47.21|49.75|47.35|49.75|47.35|49.61|47.21|0
1636581300000|2021-11-10 21:55:00|49.68|47.28|49.78|47.38|49.85|47.45|49.54|47.14|0
1636581600000|2021-11-10 22:00:00|49.81|47.41|49.78|47.38|49.81|47.41|49.75|47.35|0
1636581900000|2021-11-10 22:05:00|49.77|47.37|49.69|47.29|49.77|47.37|49.69|47.29|0
1636582200000|2021-11-10 22:10:00|49.7|47.3|49.71|47.31|49.73|47.33|49.66|47.26|0
1636582500000|2021-11-10 22:15:00|49.69|47.29|49.69|47.29|49.72|47.32|49.65|47.25|0
1636582800000|2021-11-10 22:20:00|49.7|47.3|49.79|47.39|49.79|47.39|49.69|47.29|0
1636583100000|2021-11-10 22:25:00|49.78|47.38|49.77|47.37|49.79|47.39|49.63|47.23|0
1636583400000|2021-11-10 22:30:00|49.73|47.33|49.74|47.34|49.75|47.35|49.64|47.24|0
1636583700000|2021-11-10 22:35:00|49.73|47.33|49.65|47.25|49.75|47.35|49.61|47.21|0
1636584000000|2021-11-10 22:40:00|49.66|47.26|49.69|47.29|49.69|47.29|49.65|47.25|0
1636584300000|2021-11-10 22:45:00|49.68|47.28|49.68|47.28|49.69|47.29|49.63|47.23|0
1636584600000|2021-11-10 22:50:00|49.69|47.29|49.76|47.36|49.83|47.43|49.67|47.27|0
1636584900000|2021-11-10 22:55:00|49.75|47.35|49.77|47.37|49.84|47.44|49.74|47.34|0
1636585200000|2021-11-10 23:00:00|49.66|47.26|49.62|47.22|49.9|47.5|49.48|47.08|0
1636585500000|2021-11-10 23:05:00|49.69|47.29|50.18|47.78|50.33|47.93|49.55|47.15|0
1636585800000|2021-11-10 23:10:00|50.25|47.85|50.25|47.85|50.4|48|50.18|47.78|0
1636586100000|2021-11-10 23:15:00|50.32|47.92|49.86|47.46|50.32|47.92|49.82|47.42|0
1636586400000|2021-11-10 23:20:00|49.75|47.35|49.67|47.27|49.75|47.35|49.4|47|0
1636586700000|2021-11-10 23:25:00|49.74|47.34|50.24|47.84|50.38|47.98|49.67|47.27|0
1636587000000|2021-11-10 23:30:00|50.09|47.69|50.45|48.05|50.48|48.08|50.02|47.62|0
1636587300000|2021-11-10 23:35:00|50.52|48.12|50.51|48.11|50.66|48.26|50.37|47.97|0
1636587600000|2021-11-10 23:40:00|50.44|48.04|50.87|48.47|50.87|48.47|50.37|47.97|0
1636587900000|2021-11-10 23:45:00|50.94|48.54|51.33|48.93|51.33|48.93|50.87|48.47|0
1636588200000|2021-11-10 23:50:00|51.37|48.97|51|48.6|51.44|49.04|51|48.6|0
1636588500000|2021-11-10 23:55:00|51.07|48.67|50.5|48.1|51.18|48.78|50.42|48.02|0
1636588800000|2021-11-11 00:00:00|50.42|48.02|50.35|47.95|50.46|48.06|50|47.6|0
1636589100000|2021-11-11 00:05:00|50.28|47.88|49.78|47.38|50.39|47.99|49.71|47.31|0
1636589400000|2021-11-11 00:10:00|49.74|47.34|48.86|46.46|49.74|47.34|48.72|46.32|0
1636589700000|2021-11-11 00:15:00|48.79|46.39|48.93|46.53|49.14|46.74|48.79|46.39|0
1636590000000|2021-11-11 00:20:00|48.99|46.59|48.57|46.17|48.99|46.59|48.5|46.1|0
1636590300000|2021-11-11 00:25:00|48.5|46.1|48.57|46.17|48.64|46.24|48.4|46|0
1636590600000|2021-11-11 00:30:00|48.64|46.24|48.5|46.1|48.64|46.24|48.22|45.82|0
1636590900000|2021-11-11 00:35:00|48.43|46.03|48.56|46.16|48.56|46.16|48.22|45.82|0
1636591200000|2021-11-11 00:40:00|48.49|46.09|49.04|46.64|49.04|46.64|48.21|45.81|0
1636591500000|2021-11-11 00:45:00|49.11|46.71|49.04|46.64|49.39|46.99|49.04|46.64|0
1636591800000|2021-11-11 00:50:00|49.11|46.71|49.1|46.7|49.32|46.92|48.97|46.57|0
1636592100000|2021-11-11 00:55:00|49.17|46.77|48.82|46.42|49.17|46.77|48.75|46.35|0
1636592400000|2021-11-11 01:00:00|48.89|46.49|48.89|46.49|48.89|46.49|48.61|46.21|0
1636592700000|2021-11-11 01:05:00|48.96|46.56|49.3|46.9|49.44|47.04|48.96|46.56|0
1636593000000|2021-11-11 01:10:00|49.23|46.83|49.09|46.69|49.37|46.97|49.09|46.69|0
1636593300000|2021-11-11 01:15:00|49.16|46.76|49.57|47.17|49.65|47.25|48.74|46.34|0
1636593600000|2021-11-11 01:20:00|49.5|47.1|49.5|47.1|49.86|47.46|49.5|47.1|0
1636593900000|2021-11-11 01:25:00|49.43|47.03|49.5|47.1|49.92|47.52|49.43|47.03|0
1636594200000|2021-11-11 01:30:00|49.64|47.24|49.07|46.67|50.06|47.66|49.07|46.67|0
1636594500000|2021-11-11 01:35:00|48.93|46.53|49|46.6|49.28|46.88|48.86|46.46|0
1636594800000|2021-11-11 01:40:00|49.07|46.67|49.13|46.73|49.35|46.95|49.07|46.67|0
1636595100000|2021-11-11 01:45:00|49.2|46.8|48.85|46.45|49.27|46.87|48.78|46.38|0
1636595400000|2021-11-11 01:50:00|48.78|46.38|48.5|46.1|48.92|46.52|48.36|45.96|0
1636595700000|2021-11-11 01:55:00|48.57|46.17|47.26|44.86|48.63|46.23|47.26|44.86|0
1636596000000|2021-11-11 02:00:00|47.32|44.92|47.32|44.92|47.53|45.13|47.05|44.65|0
1636596300000|2021-11-11 02:05:00|47.25|44.85|47.18|44.78|47.25|44.85|47.11|44.71|0
1636596600000|2021-11-11 02:10:00|47.25|44.85|47.24|44.84|47.38|44.98|47.18|44.78|0
1636596900000|2021-11-11 02:15:00|47.31|44.91|47.17|44.77|47.38|44.98|47.17|44.77|0
1636597200000|2021-11-11 02:20:00|47.24|44.84|47.07|44.67|47.31|44.91|46.97|44.57|0
1636597500000|2021-11-11 02:25:00|47.03|44.63|47.3|44.9|47.3|44.9|47.03|44.63|0
1636597800000|2021-11-11 02:30:00|47.37|44.97|47.5|45.1|47.54|45.14|47.16|44.76|0
1636598100000|2021-11-11 02:35:00|47.43|45.03|47.36|44.96|47.57|45.17|47.29|44.89|0
1636598400000|2021-11-11 02:40:00|47.33|44.93|47.49|45.09|47.53|45.13|47.29|44.89|0
1636598700000|2021-11-11 02:45:00|47.46|45.06|48.03|45.63|48.04|45.64|47.42|45.02|0
1636599000000|2021-11-11 02:50:00|47.97|45.57|48.03|45.63|48.17|45.77|47.96|45.56|0
1636599300000|2021-11-11 02:55:00|48.07|45.67|48.16|45.76|48.3|45.9|48.03|45.63|0
1636599600000|2021-11-11 03:00:00|48.1|45.7|48.23|45.83|48.37|45.97|48.03|45.63|0
1636599900000|2021-11-11 03:05:00|48.16|45.76|48.16|45.76|48.23|45.83|48.02|45.62|0
1636600200000|2021-11-11 03:10:00|48.09|45.69|48.08|45.68|48.09|45.69|47.74|45.34|0
1636600500000|2021-11-11 03:15:00|48.01|45.61|48.01|45.61|48.22|45.82|47.81|45.41|0
1636600800000|2021-11-11 03:20:00|48.05|45.65|48.07|45.67|48.35|45.95|48.01|45.61|0
1636601100000|2021-11-11 03:25:00|48.11|45.71|48.07|45.67|48.28|45.88|48|45.6|0
1636601400000|2021-11-11 03:30:00|48.14|45.74|48.27|45.87|48.62|46.22|48.14|45.74|0
1636601700000|2021-11-11 03:35:00|48.2|45.8|48.13|45.73|48.27|45.87|48.13|45.73|0
1636602000000|2021-11-11 03:40:00|48.2|45.8|48.33|45.93|48.34|45.94|48.13|45.73|0
1636602300000|2021-11-11 03:45:00|48.26|45.86|48.4|46|48.61|46.21|48.26|45.86|0
1636602600000|2021-11-11 03:50:00|48.33|45.93|48.6|46.2|48.67|46.27|48.33|45.93|0
1636602900000|2021-11-11 03:55:00|48.67|46.27|48.88|46.48|49.09|46.69|48.67|46.27|0
1636603200000|2021-11-11 04:00:00|48.91|46.51|48.87|46.47|49.01|46.61|48.8|46.4|0
1636603500000|2021-11-11 04:05:00|48.94|46.54|48.8|46.4|49.01|46.61|48.8|46.4|0
1636603800000|2021-11-11 04:10:00|48.87|46.47|48.93|46.53|48.93|46.53|48.8|46.4|0
1636604100000|2021-11-11 04:15:00|49|46.6|49.14|46.74|49.14|46.74|48.93|46.53|0
1636604400000|2021-11-11 04:20:00|49.21|46.81|49.49|47.09|49.56|47.16|49.21|46.81|0
1636604700000|2021-11-11 04:25:00|49.56|47.16|50.33|47.93|50.48|48.08|49.56|47.16|0
1636605000000|2021-11-11 04:30:00|50.4|48|50.26|47.86|50.4|48|50.12|47.72|0
1636605300000|2021-11-11 04:35:00|50.29|47.89|50.25|47.85|50.47|48.07|50.18|47.78|0
1636605600000|2021-11-11 04:40:00|50.18|47.78|50.25|47.85|50.32|47.92|50.18|47.78|0
1636605900000|2021-11-11 04:45:00|50.32|47.92|49.85|47.45|50.32|47.92|49.75|47.35|0
1636606200000|2021-11-11 04:50:00|49.82|47.42|49.96|47.56|50.03|47.63|49.82|47.42|0
1636606500000|2021-11-11 04:55:00|50.03|47.63|49.81|47.41|50.17|47.77|49.81|47.41|0
1636606800000|2021-11-11 05:00:00|49.88|47.48|49.52|47.12|49.88|47.48|49.45|47.05|0
1636607100000|2021-11-11 05:05:00|49.56|47.16|49.87|47.47|50.01|47.61|49.45|47.05|0
1636607400000|2021-11-11 05:10:00|49.94|47.54|49.44|47.04|49.94|47.54|49.44|47.04|0
1636607700000|2021-11-11 05:15:00|49.51|47.11|49.51|47.11|49.55|47.15|49.44|47.04|0
1636608000000|2021-11-11 05:20:00|49.44|47.04|49.22|46.82|49.44|47.04|49.01|46.61|0
1636608300000|2021-11-11 05:25:00|49.15|46.75|49.08|46.68|49.29|46.89|49.01|46.61|0
1636608600000|2021-11-11 05:30:00|49.01|46.61|48.45|46.05|49.01|46.61|48.45|46.05|0
1636608900000|2021-11-11 05:35:00|48.52|46.12|48.65|46.25|48.65|46.25|48.24|45.84|0
1636609200000|2021-11-11 05:40:00|48.72|46.32|48.61|46.21|48.86|46.46|48.58|46.18|0
1636609500000|2021-11-11 05:45:00|48.58|46.18|48.78|46.38|48.85|46.45|48.58|46.18|0
1636609800000|2021-11-11 05:50:00|48.82|46.42|48.78|46.38|48.92|46.52|48.71|46.31|0
1636610100000|2021-11-11 05:55:00|48.74|46.34|48.77|46.37|48.78|46.38|48.57|46.17|0
1636610400000|2021-11-11 06:00:00|48.7|46.3|48.84|46.44|48.98|46.58|48.35|45.95|0
1636610700000|2021-11-11 06:05:00|48.77|46.37|48.21|45.81|48.77|46.37|48.14|45.74|0
1636611000000|2021-11-11 06:10:00|48.14|45.74|48.14|45.74|48.35|45.95|48.14|45.74|0
1636611300000|2021-11-11 06:15:00|48.2|45.8|47.99|45.59|48.27|45.87|47.92|45.52|0
1636611600000|2021-11-11 06:20:00|48.06|45.66|48.27|45.87|48.27|45.87|47.99|45.59|0
1636611900000|2021-11-11 06:25:00|48.33|45.93|48.05|45.65|48.33|45.93|48.05|45.65|0
1636612200000|2021-11-11 06:30:00|47.98|45.58|47.91|45.51|47.98|45.58|47.84|45.44|0
1636612500000|2021-11-11 06:35:00|47.88|45.48|47.98|45.58|48.05|45.65|47.84|45.44|0
1636612800000|2021-11-11 06:40:00|47.91|45.51|48.04|45.64|48.04|45.64|47.84|45.44|0
1636613100000|2021-11-11 06:45:00|47.97|45.57|48.59|46.19|48.59|46.19|47.97|45.57|0
1636613400000|2021-11-11 06:50:00|48.66|46.26|48.1|45.7|48.66|46.26|48.03|45.63|0
1636613700000|2021-11-11 06:55:00|48.17|45.77|48.17|45.77|48.24|45.84|48.03|45.63|0
1636614000000|2021-11-11 07:00:00|48.1|45.7|48.09|45.69|48.17|45.77|47.61|45.21|0
1636614300000|2021-11-11 07:05:00|48.02|45.62|48.09|45.69|48.16|45.76|47.95|45.55|0
1636614600000|2021-11-11 07:10:00|47.95|45.55|48.29|45.89|48.47|46.07|47.95|45.55|0
1636614900000|2021-11-11 07:15:00|48.36|45.96|47.74|45.34|48.36|45.96|47.67|45.27|0
1636615200000|2021-11-11 07:20:00|47.67|45.27|47.53|45.13|47.87|45.47|47.46|45.06|0
1636615500000|2021-11-11 07:25:00|47.46|45.06|47.25|44.85|47.59|45.19|47.18|44.78|0
1636615800000|2021-11-11 07:30:00|47.32|44.92|47.52|45.12|47.52|45.12|47.11|44.71|0
1636616100000|2021-11-11 07:35:00|47.72|45.32|47.38|44.98|47.79|45.39|47.24|44.84|0
1636616400000|2021-11-11 07:40:00|47.31|44.91|47.51|45.11|47.58|45.18|47.24|44.84|0
1636616700000|2021-11-11 07:45:00|47.37|44.97|48.05|45.65|48.06|45.66|47.34|44.94|0
1636617000000|2021-11-11 07:50:00|47.99|45.59|48.05|45.65|48.4|46|47.98|45.58|0
1636617300000|2021-11-11 07:55:00|48.02|45.62|48.11|45.71|48.12|45.72|47.77|45.37|0
1636617600000|2021-11-11 08:00:00|48.05|45.65|47.63|45.23|49.25|46.85|47.22|44.82|0
1636617900000|2021-11-11 08:05:00|47.43|45.43|47.02|45.02|47.78|45.78|46.88|44.88|0
1636618200000|2021-11-11 08:10:00|47.08|45.08|47.15|45.15|47.22|45.22|46.88|44.88|0
1636618500000|2021-11-11 08:15:00|47.08|45.08|46.67|44.67|47.08|45.08|46.26|44.26|0
1636618800000|2021-11-11 08:20:00|46.6|44.6|46.46|44.46|46.8|44.8|46.39|44.39|0
1636619100000|2021-11-11 08:25:00|46.49|44.49|45.69|43.69|46.73|44.73|45.55|43.55|0
1636619400000|2021-11-11 08:30:00|45.75|43.75|46.64|44.64|46.84|44.84|45.69|43.69|0
1636619700000|2021-11-11 08:35:00|46.57|44.57|46.84|44.84|47.32|45.32|46.57|44.57|0
1636620000000|2021-11-11 08:40:00|46.8|44.8|46.28|44.28|46.8|44.8|46.22|44.22|0
1636620300000|2021-11-11 08:45:00|46.35|44.35|46.49|44.49|46.59|44.59|46.22|44.22|0
1636620600000|2021-11-11 08:50:00|46.55|44.55|45.87|43.87|46.55|44.55|45.73|43.73|0
1636620900000|2021-11-11 08:55:00|45.94|43.94|45.73|43.73|46.07|44.07|45.59|43.59|0
1636621200000|2021-11-11 09:00:00|45.66|43.66|45.19|43.19|45.66|43.66|45.05|43.05|0
1636621500000|2021-11-11 09:05:00|45.15|43.15|45.38|43.38|45.65|43.65|44.98|42.98|0
1636621800000|2021-11-11 09:10:00|45.45|43.45|44.44|42.44|45.58|43.58|44.44|42.44|0
1636622100000|2021-11-11 09:15:00|44.48|42.48|44.31|42.31|44.77|42.77|44.31|42.31|0
1636622400000|2021-11-11 09:20:00|44.44|42.44|44.17|42.17|44.44|42.44|44.04|42.04|0
1636622700000|2021-11-11 09:25:00|44.11|42.11|43.64|41.64|44.3|42.3|43.39|41.39|0
1636623000000|2021-11-11 09:30:00|43.51|41.51|43.99|41.99|44.88|42.88|43.32|41.32|0
1636623300000|2021-11-11 09:35:00|43.93|41.93|44.12|42.12|44.22|42.22|43.8|41.8|0
1636623600000|2021-11-11 09:40:00|44.05|42.05|44.05|42.05|44.18|42.18|44.05|42.05|0
1636623900000|2021-11-11 09:45:00|44.02|42.02|43.98|41.98|44.05|42.05|43.79|41.79|0
1636624200000|2021-11-11 09:50:00|43.91|41.91|43.71|41.71|43.98|41.98|43.58|41.58|0
1636624500000|2021-11-11 09:55:00|43.65|41.65|43.78|41.78|43.91|41.91|43.65|41.65|0
1636624800000|2021-11-11 10:00:00|43.71|41.71|43.64|41.64|43.84|41.84|43.58|41.58|0
1636625100000|2021-11-11 10:05:00|43.67|41.67|43.31|41.31|43.83|41.83|43.18|41.18|0
1636625400000|2021-11-11 10:10:00|43.18|41.18|43.37|41.37|43.5|41.5|43.12|41.12|0
1636625700000|2021-11-11 10:15:00|43.31|41.31|43.43|41.43|43.5|41.5|43.24|41.24|0
1636626000000|2021-11-11 10:20:00|43.5|41.5|43.62|41.62|43.69|41.69|43.49|41.49|0
1636626300000|2021-11-11 10:25:00|43.56|41.56|43.43|41.43|43.82|41.82|43.43|41.43|0
1636626600000|2021-11-11 10:30:00|43.49|41.49|43.85|41.85|44.14|42.14|43.49|41.49|0
1636626900000|2021-11-11 10:35:00|43.88|41.88|44.6|42.6|44.66|42.66|43.88|41.88|0
1636627200000|2021-11-11 10:40:00|44.63|42.63|44.36|42.36|44.66|42.66|44.2|42.2|0
1636627500000|2021-11-11 10:45:00|44.39|42.39|44.06|42.06|44.39|42.39|44|42|0
1636627800000|2021-11-11 10:50:00|44.13|42.13|44.12|42.12|44.32|42.32|43.99|41.99|0
1636628100000|2021-11-11 10:55:00|44.06|42.06|44.25|42.25|44.32|42.32|43.99|41.99|0
1636628400000|2021-11-11 11:00:00|44.32|42.32|44.18|42.18|44.38|42.38|43.99|41.99|0
1636628700000|2021-11-11 11:05:00|44.11|42.11|43.91|41.91|44.11|42.11|43.65|41.65|0
1636629000000|2021-11-11 11:10:00|43.85|41.85|44.11|42.11|44.21|42.21|43.78|41.78|0
1636629300000|2021-11-11 11:15:00|44.14|42.14|43.84|41.84|44.17|42.17|43.84|41.84|0
1636629600000|2021-11-11 11:20:00|43.77|41.77|43.97|41.97|44.17|42.17|43.77|41.77|0
1636629900000|2021-11-11 11:25:00|44|42|43.83|41.83|44.1|42.1|43.83|41.83|0
1636630200000|2021-11-11 11:30:00|43.9|41.9|43.89|41.89|43.96|41.96|43.7|41.7|0
1636630500000|2021-11-11 11:35:00|43.96|41.96|43.95|41.95|44.22|42.22|43.89|41.89|0
1636630800000|2021-11-11 11:40:00|43.89|41.89|43.75|41.75|43.95|41.95|43.75|41.75|0
1636631100000|2021-11-11 11:45:00|43.82|41.82|43.82|41.82|43.88|41.88|43.75|41.75|0
1636631400000|2021-11-11 11:50:00|43.88|41.88|43.49|41.49|43.88|41.88|43.42|41.42|0
1636631700000|2021-11-11 11:55:00|43.55|41.55|43.29|41.29|43.68|41.68|43.29|41.29|0
1636632000000|2021-11-11 12:00:00|43.35|41.35|43.41|41.41|43.68|41.68|43.29|41.29|0
1636632300000|2021-11-11 12:05:00|43.48|41.48|43.34|41.34|43.48|41.48|42.96|40.96|0
1636632600000|2021-11-11 12:10:00|43.28|41.28|43.66|41.66|43.73|41.73|43.25|41.25|0
1636632900000|2021-11-11 12:15:00|43.79|41.79|43.53|41.53|43.92|41.92|43.53|41.53|0
1636633200000|2021-11-11 12:20:00|43.6|41.6|43.66|41.66|43.66|41.66|43.4|41.4|0
1636633500000|2021-11-11 12:25:00|43.62|41.62|43.59|41.59|43.69|41.69|43.53|41.53|0
1636633800000|2021-11-11 12:30:00|43.65|41.65|43.88|41.88|43.91|41.91|43.52|41.52|0
1636634100000|2021-11-11 12:35:00|43.84|41.84|43.84|41.84|43.97|41.97|43.65|41.65|0
1636634400000|2021-11-11 12:40:00|43.9|41.9|43.84|41.84|44.1|42.1|43.81|41.81|0
1636634700000|2021-11-11 12:45:00|43.8|41.8|43.83|41.83|43.9|41.9|43.7|41.7|0
1636635000000|2021-11-11 12:50:00|43.77|41.77|43.57|41.57|43.77|41.77|43.31|41.31|0
1636635300000|2021-11-11 12:55:00|43.63|41.63|43.56|41.56|43.76|41.76|43.43|41.43|0
1636635600000|2021-11-11 13:00:00|43.69|41.69|43.62|41.62|43.82|41.82|43.43|41.43|0
1636635900000|2021-11-11 13:05:00|43.56|41.56|43.81|41.81|43.95|41.95|43.56|41.56|0
1636636200000|2021-11-11 13:10:00|43.88|41.88|43.81|41.81|43.94|41.94|43.62|41.62|0
1636636500000|2021-11-11 13:15:00|43.88|41.88|43.61|41.61|43.94|41.94|43.61|41.61|0
1636636800000|2021-11-11 13:20:00|43.68|41.68|43.61|41.61|43.74|41.74|43.41|41.41|0
1636637100000|2021-11-11 13:25:00|43.67|41.67|43.73|41.73|43.87|41.87|43.67|41.67|0
1636637400000|2021-11-11 13:30:00|43.8|41.8|43.93|41.93|43.99|41.99|43.73|41.73|0
1636637700000|2021-11-11 13:35:00|43.92|41.92|43.72|41.72|43.99|41.99|43.72|41.72|0
1636638000000|2021-11-11 13:40:00|43.79|41.79|43.4|41.4|43.86|41.86|43.4|41.4|0
1636638300000|2021-11-11 13:45:00|43.46|41.46|43.39|41.39|43.59|41.59|43.33|41.33|0
1636638600000|2021-11-11 13:50:00|43.52|41.52|43.65|41.65|43.65|41.65|43.45|41.45|0
1636638900000|2021-11-11 13:55:00|43.71|41.71|43.45|41.45|43.71|41.71|43.38|41.38|0
1636639200000|2021-11-11 14:00:00|43.51|41.51|43.64|41.64|43.71|41.71|43.38|41.38|0
1636639500000|2021-11-11 14:05:00|43.57|41.57|43.5|41.5|43.7|41.7|43.5|41.5|0
1636639800000|2021-11-11 14:10:00|43.44|41.44|43.5|41.5|43.57|41.57|43.44|41.44|0
1636640100000|2021-11-11 14:15:00|43.57|41.57|43.76|41.76|43.96|41.96|43.57|41.57|0
1636640400000|2021-11-11 14:20:00|43.69|41.69|43.75|41.75|43.95|41.95|43.69|41.69|0
1636640700000|2021-11-11 14:25:00|43.69|41.69|44.21|42.21|44.28|42.28|43.56|41.56|0
1636641000000|2021-11-11 14:30:00|44.11|42.11|45.2|43.2|45.27|43.27|43.88|41.88|0
1636641300000|2021-11-11 14:35:00|45.33|43.33|45.97|43.97|46.17|44.17|45.2|43.2|0
1636641600000|2021-11-11 14:40:00|46.17|44.17|45.22|43.22|46.31|44.31|45.22|43.22|0
1636641900000|2021-11-11 14:45:00|45.29|43.29|44.95|42.95|45.42|43.42|44.75|42.75|0
1636642200000|2021-11-11 14:50:00|45.01|43.01|44.28|42.28|45.22|43.22|44.08|42.08|0
1636642500000|2021-11-11 14:55:00|44.34|42.34|43.88|41.88|44.67|42.67|43.81|41.81|0
1636642800000|2021-11-11 15:00:00|43.81|41.81|44.74|42.74|45.21|43.21|43.75|41.75|0
1636643100000|2021-11-11 15:05:00|44.67|42.67|45.27|43.27|45.55|43.55|44.21|42.21|0
1636643400000|2021-11-11 15:10:00|45.21|43.21|44.8|42.8|45.75|43.75|44.67|42.67|0
1636643700000|2021-11-11 15:15:00|44.73|42.73|45.2|43.2|45.81|43.81|44.6|42.6|0
1636644000000|2021-11-11 15:20:00|45.13|43.13|45.13|43.13|45.74|43.74|44.93|42.93|0
1636644300000|2021-11-11 15:25:00|45.19|43.19|45.8|43.8|45.8|43.8|44.99|42.99|0
1636644600000|2021-11-11 15:30:00|46.01|44.01|46.07|44.07|46.69|44.69|45.67|43.67|0
1636644900000|2021-11-11 15:35:00|46.14|44.14|45.45|43.45|46.28|44.28|45.05|43.05|0
1636645200000|2021-11-11 15:40:00|45.35|43.35|44.74|42.74|45.52|43.52|44.57|42.57|0
1636645500000|2021-11-11 15:45:00|44.77|42.77|44.7|42.7|45.31|43.31|44.51|42.51|0
1636645800000|2021-11-11 15:50:00|44.64|42.64|44.5|42.5|44.97|42.97|44.3|42.3|0
1636646100000|2021-11-11 15:55:00|44.43|42.43|44.96|42.96|45.1|43.1|44.43|42.43|0
1636646400000|2021-11-11 16:00:00|45.03|43.03|45.06|43.26|45.33|43.53|44.53|42.53|0
1636646700000|2021-11-11 16:05:00|45.26|43.46|45.46|43.66|45.6|43.8|45.13|43.33|0
1636647000000|2021-11-11 16:10:00|45.53|43.73|45.26|43.46|45.67|43.87|45.26|43.46|0
1636647300000|2021-11-11 16:15:00|45.32|43.52|45.12|43.32|45.53|43.73|44.98|43.18|0
1636647600000|2021-11-11 16:20:00|45.05|43.25|44.71|42.91|45.25|43.45|44.71|42.91|0
1636647900000|2021-11-11 16:25:00|44.64|42.84|45.18|43.38|45.31|43.51|44.51|42.71|0
1636648200000|2021-11-11 16:30:00|45.11|43.31|44.7|42.9|45.31|43.51|44.7|42.9|0
1636648500000|2021-11-11 16:35:00|44.63|42.83|43.44|41.64|44.7|42.9|43.44|41.64|0
1636648800000|2021-11-11 16:40:00|43.5|41.7|44.09|42.29|44.16|42.36|43.5|41.7|0
1636649100000|2021-11-11 16:45:00|44.02|42.22|43.95|42.15|44.29|42.49|43.89|42.09|0
1636649400000|2021-11-11 16:50:00|43.89|42.09|44.35|42.55|44.42|42.62|43.89|42.09|0
1636649700000|2021-11-11 16:55:00|44.28|42.48|43.52|41.72|44.28|42.48|43.13|41.33|0
1636650000000|2021-11-11 17:00:00|43.49|41.69|44.32|42.52|44.45|42.65|43.12|41.32|0
1636650300000|2021-11-11 17:05:00|44.25|42.45|44.45|42.65|44.65|42.85|43.85|42.05|0
1636650600000|2021-11-11 17:10:00|44.38|42.58|44.72|42.92|44.85|43.05|44.25|42.45|0
1636650900000|2021-11-11 17:15:00|44.78|42.98|45.12|43.32|45.74|43.94|44.71|42.91|0
1636651200000|2021-11-11 17:20:00|45.19|43.39|45.05|43.25|45.46|43.66|44.71|42.91|0
1636651500000|2021-11-11 17:25:00|44.98|43.18|44.7|42.9|45.25|43.45|44.57|42.77|0
1636651800000|2021-11-11 17:30:00|44.77|42.97|44.5|42.7|44.97|43.17|44.43|42.63|0
1636652100000|2021-11-11 17:35:00|44.43|42.63|43.62|41.82|44.43|42.63|43.49|41.69|0
1636652400000|2021-11-11 17:40:00|43.69|41.89|43.68|41.88|43.95|42.15|43.55|41.75|0
1636652700000|2021-11-11 17:45:00|43.62|41.82|43.81|42.01|44.15|42.35|43.62|41.82|0
1636653000000|2021-11-11 17:50:00|43.88|42.08|44.08|42.28|44.21|42.41|43.75|41.95|0
1636653300000|2021-11-11 17:55:00|44.01|42.21|44.14|42.34|44.21|42.41|43.81|42.01|0
1636653600000|2021-11-11 18:00:00|44.21|42.41|44.74|42.94|45.01|43.21|44.14|42.34|0
1636653900000|2021-11-11 18:05:00|44.67|42.87|45.49|43.69|45.56|43.76|44.67|42.87|0
1636654200000|2021-11-11 18:10:00|45.56|43.76|44.94|43.14|45.56|43.76|44.8|43|0
1636654500000|2021-11-11 18:15:00|44.87|43.07|44.8|43|45.07|43.27|44.59|42.79|0
1636654800000|2021-11-11 18:20:00|44.73|42.93|44.93|43.13|45|43.2|44.26|42.46|0
1636655100000|2021-11-11 18:25:00|44.96|43.16|45.19|43.39|45.46|43.66|42.99|41.19|0
1636655400000|2021-11-11 18:30:00|45.12|43.32|45.46|43.66|45.46|43.66|45.05|43.25|0
1636655700000|2021-11-11 18:35:00|45.39|43.59|44.98|43.18|45.39|43.59|44.91|43.11|0
1636656000000|2021-11-11 18:40:00|45.04|43.24|44.97|43.17|45.45|43.65|44.91|43.11|0
1636656300000|2021-11-11 18:45:00|44.91|43.11|44.7|42.9|44.91|43.11|44.56|42.76|0
1636656600000|2021-11-11 18:50:00|44.63|42.83|44.76|42.96|45.03|43.23|44.53|42.73|0
1636656900000|2021-11-11 18:55:00|44.63|42.83|44.83|43.03|45.1|43.3|44.63|42.83|0
1636657200000|2021-11-11 19:00:00|44.89|43.09|44.15|42.35|45.03|43.23|44.15|42.35|0
1636657500000|2021-11-11 19:05:00|44.22|42.42|43.88|42.08|44.48|42.68|43.88|42.08|0
1636657800000|2021-11-11 19:10:00|43.95|42.15|44.21|42.41|44.21|42.41|43.88|42.08|0
1636658100000|2021-11-11 19:15:00|44.14|42.34|44.4|42.6|44.47|42.67|44.07|42.27|0
1636658400000|2021-11-11 19:20:00|44.34|42.54|44.67|42.87|44.67|42.87|44.34|42.54|0
1636658700000|2021-11-11 19:25:00|44.6|42.8|44.67|42.87|44.8|43|44.6|42.8|0
1636659000000|2021-11-11 19:30:00|44.6|42.8|44.39|42.59|44.66|42.86|44.19|42.39|0
1636659300000|2021-11-11 19:35:00|44.33|42.53|43.99|42.19|44.39|42.59|43.86|42.06|0
1636659600000|2021-11-11 19:40:00|43.92|42.12|44.18|42.38|44.32|42.52|43.59|41.79|0
1636659900000|2021-11-11 19:45:00|44.25|42.45|44.55|42.75|44.58|42.78|44.18|42.38|0
1636660200000|2021-11-11 19:50:00|44.51|42.71|45.19|43.39|45.32|43.52|44.45|42.65|0
1636660500000|2021-11-11 19:55:00|45.12|43.32|45.11|43.31|45.32|43.52|44.85|43.05|0
1636660800000|2021-11-11 20:00:00|45.05|43.25|45.31|43.51|45.66|43.86|44.77|42.97|0
1636661100000|2021-11-11 20:05:00|45.38|43.58|45.38|43.58|45.45|43.65|44.97|43.17|0
1636661400000|2021-11-11 20:10:00|45.31|43.51|45.92|44.12|46.13|44.33|45.31|43.51|0
1636661700000|2021-11-11 20:15:00|45.85|44.05|45.3|43.5|45.92|44.12|45.23|43.43|0
1636662000000|2021-11-11 20:20:00|45.37|43.57|45.37|43.57|45.75|43.95|45.3|43.5|0
1636662300000|2021-11-11 20:25:00|45.43|43.63|45.09|43.29|45.5|43.7|44.68|42.88|0
1636662600000|2021-11-11 20:30:00|45.02|43.22|45.63|43.83|45.91|44.11|44.95|43.15|0
1636662900000|2021-11-11 20:35:00|45.43|43.63|45.35|43.55|45.84|44.04|45.29|43.49|0
1636663200000|2021-11-11 20:40:00|45.29|43.49|45.21|43.41|45.35|43.55|45.01|43.21|0
1636663500000|2021-11-11 20:45:00|45.28|43.48|45.76|43.96|45.76|43.96|44.6|42.8|0
1636663800000|2021-11-11 20:50:00|45.62|43.82|45.96|44.16|46.03|44.23|45.14|43.34|0
1636664100000|2021-11-11 20:55:00|45.89|44.09|46.09|44.29|46.44|44.64|45.75|43.95|0
1636664400000|2021-11-11 21:00:00|46.23|44.43|45.4|43.6|46.23|44.43|45.27|43.47|0
1636664700000|2021-11-11 21:05:00|45.47|43.67|45.74|43.94|45.74|43.94|45.4|43.6|0
1636665000000|2021-11-11 21:10:00|45.67|43.87|45.67|43.87|45.87|44.07|45.46|43.66|0
1636665300000|2021-11-11 21:15:00|45.8|43.6|45.66|43.46|45.87|43.67|45.66|43.46|0
1636665600000|2021-11-11 21:20:00|45.59|43.39|45.45|43.25|45.59|43.39|45.45|43.25|0
1636665900000|2021-11-11 21:25:00|45.52|43.32|45.72|43.52|45.72|43.52|45.52|43.32|0
1636666200000|2021-11-11 21:30:00|45.65|43.45|45.85|43.65|45.85|43.65|45.65|43.45|0
1636666500000|2021-11-11 21:35:00|45.78|43.58|45.5|43.3|45.78|43.58|45.5|43.3|0
1636666800000|2021-11-11 21:40:00|45.57|43.37|45.57|43.37|45.57|43.37|45.43|43.23|0
1636667100000|2021-11-11 21:45:00|45.5|43.3|45.36|43.16|45.5|43.3|45.29|43.09|0
1636667400000|2021-11-11 21:50:00|45.29|43.09|45.29|43.09|45.36|43.16|45.29|43.09|0
1636667700000|2021-11-11 21:55:00|45.32|43.12|45.39|43.19|45.42|43.22|45.28|43.08|0
1636668000000|2021-11-11 22:00:00|45.43|43.23|45.42|43.22|45.48|43.28|45.41|43.21|0
1636668300000|2021-11-11 22:05:00|45.43|43.23|45.46|43.26|45.56|43.36|45.43|43.23|0
1636668600000|2021-11-11 22:10:00|45.45|43.25|45.55|43.35|45.55|43.35|45.45|43.25|0
1636668900000|2021-11-11 22:15:00|45.44|43.24|45.52|43.32|45.55|43.35|45.44|43.24|0
1636669200000|2021-11-11 22:20:00|45.51|43.31|45.5|43.3|45.51|43.31|45.49|43.29|0
1636669500000|2021-11-11 22:25:00|45.51|43.31|45.5|43.3|45.53|43.33|45.5|43.3|0
1636669800000|2021-11-11 22:30:00|45.49|43.29|45.44|43.24|45.49|43.29|45.44|43.24|0
1636670100000|2021-11-11 22:35:00|45.43|43.23|45.43|43.23|45.47|43.27|45.43|43.23|0
1636670400000|2021-11-11 22:40:00|45.45|43.25|45.45|43.25|45.45|43.25|45.45|43.25|0
1636670700000|2021-11-11 22:45:00|45.44|43.24|45.38|43.18|45.45|43.25|45.36|43.16|0
1636671000000|2021-11-11 22:50:00|45.37|43.17|45.37|43.17|45.37|43.17|45.37|43.17|0
1636671300000|2021-11-11 22:55:00|45.38|43.18|45.39|43.19|45.43|43.23|45.38|43.18|0
1636671600000|2021-11-11 23:00:00|45.13|42.93|45.09|42.89|45.27|43.07|45.03|42.83|0
1636671900000|2021-11-11 23:05:00|45.16|42.96|45.22|43.02|45.23|43.03|45.13|42.93|0
1636672200000|2021-11-11 23:10:00|45.16|42.96|45.29|43.09|45.36|43.16|45.16|42.96|0
1636672500000|2021-11-11 23:15:00|45.32|43.12|45.01|42.81|45.36|43.16|44.98|42.78|0
1636672800000|2021-11-11 23:20:00|44.94|42.74|44.77|42.57|45.01|42.81|44.77|42.57|0
1636673100000|2021-11-11 23:25:00|44.81|42.61|44.67|42.47|44.81|42.61|44.6|42.4|0
1636673400000|2021-11-11 23:30:00|44.6|42.4|44.6|42.4|44.73|42.53|44.6|42.4|0
1636673700000|2021-11-11 23:35:00|44.59|42.39|44.56|42.36|44.59|42.39|44.46|42.26|0
1636674000000|2021-11-11 23:40:00|44.52|42.32|44.59|42.39|44.66|42.46|44.52|42.32|0
1636674300000|2021-11-11 23:45:00|44.65|42.45|44.38|42.18|44.79|42.59|44.32|42.12|0
1636674600000|2021-11-11 23:50:00|44.31|42.11|44.44|42.24|44.45|42.25|44.18|41.98|0
1636674900000|2021-11-11 23:55:00|44.51|42.31|44.04|41.84|44.51|42.31|44.04|41.84|0
1636675200000|2021-11-12 00:00:00|44.11|41.91|43.37|41.17|44.14|41.94|43.18|40.98|0
1636675500000|2021-11-12 00:05:00|43.44|41.24|43.37|41.17|43.44|41.24|42.98|40.78|0
1636675800000|2021-11-12 00:10:00|43.44|41.24|43.23|41.03|43.44|41.24|43.17|40.97|0
1636676100000|2021-11-12 00:15:00|43.17|40.97|43.23|41.03|43.3|41.1|43.1|40.9|0
1636676400000|2021-11-12 00:20:00|43.3|41.1|43.16|40.96|43.36|41.16|43.03|40.83|0
1636676700000|2021-11-12 00:25:00|43.1|40.9|43.09|40.89|43.16|40.96|43.03|40.83|0
1636677000000|2021-11-12 00:30:00|43.03|40.83|42.96|40.76|43.15|40.95|42.89|40.69|0
1636677300000|2021-11-12 00:35:00|42.99|40.79|42.56|40.36|42.99|40.79|42.5|40.3|0
1636677600000|2021-11-12 00:40:00|42.63|40.43|42.24|40.04|42.63|40.43|42.17|39.97|0
1636677900000|2021-11-12 00:45:00|42.17|39.97|42.49|40.29|42.49|40.29|42.17|39.97|0
1636678200000|2021-11-12 00:50:00|42.55|40.35|42.81|40.61|42.88|40.68|42.49|40.29|0
1636678500000|2021-11-12 00:55:00|42.87|40.67|43.07|40.87|43.07|40.87|42.81|40.61|0
1636678800000|2021-11-12 01:00:00|43.13|40.93|43.26|41.06|43.52|41.32|43.07|40.87|0
1636679100000|2021-11-12 01:05:00|43.29|41.09|42.93|40.73|43.32|41.12|42.86|40.66|0
1636679400000|2021-11-12 01:10:00|42.99|40.79|43.05|40.85|43.16|40.96|42.73|40.53|0
1636679700000|2021-11-12 01:15:00|43.12|40.92|43.05|40.85|43.12|40.92|42.86|40.66|0
1636680000000|2021-11-12 01:20:00|43.12|40.92|43.15|40.95|43.24|41.04|42.85|40.65|0
1636680300000|2021-11-12 01:25:00|43.11|40.91|43.17|40.97|43.18|40.98|43.04|40.84|0
1636680600000|2021-11-12 01:30:00|43.11|40.91|43.17|40.97|43.24|41.04|42.98|40.78|0
1636680900000|2021-11-12 01:35:00|43.3|41.1|43.26|41.06|43.37|41.17|43.1|40.9|0
1636681200000|2021-11-12 01:40:00|43.23|41.03|42.9|40.7|43.36|41.16|42.9|40.7|0
1636681500000|2021-11-12 01:45:00|42.83|40.63|43.03|40.83|43.09|40.89|42.7|40.5|0
1636681800000|2021-11-12 01:50:00|43.06|40.86|42.63|40.43|43.06|40.86|42.63|40.43|0
1636682100000|2021-11-12 01:55:00|42.66|40.46|42.89|40.69|42.95|40.75|42.63|40.43|0
1636682400000|2021-11-12 02:00:00|42.86|40.66|42.95|40.75|43.02|40.82|42.76|40.56|0
1636682700000|2021-11-12 02:05:00|42.88|40.68|43.14|40.94|43.14|40.94|42.88|40.68|0
1636683000000|2021-11-12 02:10:00|43.07|40.87|43.14|40.94|43.21|41.01|43.01|40.81|0
1636683300000|2021-11-12 02:15:00|43.07|40.87|43.2|41|43.26|41.06|43.07|40.87|0
1636683600000|2021-11-12 02:20:00|43.13|40.93|43|40.8|43.2|41|43|40.8|0
1636683900000|2021-11-12 02:25:00|42.93|40.73|43.19|40.99|43.19|40.99|42.93|40.73|0
1636684200000|2021-11-12 02:30:00|43.12|40.92|43.78|41.58|43.78|41.58|43.06|40.86|0
1636684500000|2021-11-12 02:35:00|43.85|41.65|44.11|41.91|44.11|41.91|43.71|41.51|0
1636684800000|2021-11-12 02:40:00|44.04|41.84|44.04|41.84|44.31|42.11|43.97|41.77|0
1636685100000|2021-11-12 02:45:00|43.97|41.77|43.77|41.57|44.1|41.9|43.7|41.5|0
1636685400000|2021-11-12 02:50:00|43.7|41.5|43.96|41.76|43.96|41.76|43.63|41.43|0
1636685700000|2021-11-12 02:55:00|44.03|41.83|44.22|42.02|44.36|42.16|44.03|41.83|0
1636686000000|2021-11-12 03:00:00|44.16|41.96|44.22|42.02|44.29|42.09|44.12|41.92|0
1636686300000|2021-11-12 03:05:00|44.29|42.09|44.75|42.55|44.89|42.69|44.22|42.02|0
1636686600000|2021-11-12 03:10:00|44.69|42.49|44.68|42.48|44.82|42.62|44.62|42.42|0
1636686900000|2021-11-12 03:15:00|44.61|42.41|44.41|42.21|44.61|42.41|44.34|42.14|0
1636687200000|2021-11-12 03:20:00|44.48|42.28|44.47|42.27|44.54|42.34|44.41|42.21|0
1636687500000|2021-11-12 03:25:00|44.54|42.34|44.33|42.13|44.54|42.34|44.27|42.07|0
1636687800000|2021-11-12 03:30:00|44.4|42.2|44.1|41.9|44.4|42.2|44.06|41.86|0
1636688100000|2021-11-12 03:35:00|44.13|41.93|44.12|41.92|44.2|42|43.99|41.79|0
1636688400000|2021-11-12 03:40:00|44.16|41.96|44.32|42.12|44.32|42.12|44.12|41.92|0
1636688700000|2021-11-12 03:45:00|44.36|42.16|44.49|42.29|44.49|42.29|44.32|42.12|0
1636689000000|2021-11-12 03:50:00|44.52|42.32|44.45|42.25|44.52|42.32|44.31|42.11|0
1636689300000|2021-11-12 03:55:00|44.51|42.31|44.44|42.24|44.51|42.31|44.38|42.18|0
1636689600000|2021-11-12 04:00:00|44.51|42.31|44.44|42.24|44.51|42.31|44.38|42.18|0
1636689900000|2021-11-12 04:05:00|44.51|42.31|44.7|42.5|44.7|42.5|44.44|42.24|0
1636690200000|2021-11-12 04:10:00|44.67|42.47|44.57|42.37|44.7|42.5|44.57|42.37|0
1636690500000|2021-11-12 04:15:00|44.56|42.36|44.23|42.03|44.56|42.36|44.16|41.96|0
1636690800000|2021-11-12 04:20:00|44.19|41.99|44.22|42.02|44.23|42.03|44.19|41.99|0
1636691100000|2021-11-12 04:25:00|44.29|42.09|44.15|41.95|44.35|42.15|44.15|41.95|0
1636691400000|2021-11-12 04:30:00|44.08|41.88|44.08|41.88|44.15|41.95|44.01|41.81|0
1636691700000|2021-11-12 04:35:00|44.15|41.95|44.08|41.88|44.21|42.01|44.08|41.88|0
1636692000000|2021-11-12 04:40:00|44.01|41.81|43.94|41.74|44.01|41.81|43.87|41.67|0
1636692300000|2021-11-12 04:45:00|43.87|41.67|44|41.8|44.14|41.94|43.87|41.67|0
1636692600000|2021-11-12 04:50:00|44.07|41.87|44|41.8|44.07|41.87|43.86|41.66|0
1636692900000|2021-11-12 04:55:00|44.06|41.86|44.33|42.13|44.39|42.19|44|41.8|0
1636693200000|2021-11-12 05:00:00|44.39|42.19|44.46|42.26|44.46|42.26|44.19|41.99|0
1636693500000|2021-11-12 05:05:00|44.52|42.32|44.45|42.25|44.66|42.46|44.32|42.12|0
1636693800000|2021-11-12 05:10:00|44.38|42.18|44.52|42.32|44.58|42.38|44.38|42.18|0
1636694100000|2021-11-12 05:15:00|44.58|42.38|44.58|42.38|44.85|42.65|44.58|42.38|0
1636694400000|2021-11-12 05:20:00|44.65|42.45|44.24|42.04|44.65|42.45|44.24|42.04|0
1636694700000|2021-11-12 05:25:00|44.17|41.97|44.3|42.1|44.3|42.1|44.17|41.97|0
1636695000000|2021-11-12 05:30:00|44.37|42.17|44.1|41.9|44.37|42.17|44.1|41.9|0
1636695300000|2021-11-12 05:35:00|44.03|41.83|43.96|41.76|44.1|41.9|43.96|41.76|0
1636695600000|2021-11-12 05:40:00|44.03|41.83|43.89|41.69|44.03|41.83|43.89|41.69|0
1636695900000|2021-11-12 05:45:00|43.95|41.75|44.02|41.82|44.08|41.88|43.89|41.69|0
1636696200000|2021-11-12 05:50:00|44.08|41.88|44.01|41.81|44.08|41.88|43.88|41.68|0
1636696500000|2021-11-12 05:55:00|43.98|41.78|43.88|41.68|44.01|41.81|43.81|41.61|0
1636696800000|2021-11-12 06:00:00|43.81|41.61|43.87|41.67|44.21|42.01|43.81|41.61|0
1636697100000|2021-11-12 06:05:00|43.94|41.74|43.93|41.73|44.07|41.87|43.93|41.73|0
1636697400000|2021-11-12 06:10:00|43.97|41.77|44.06|41.86|44.07|41.87|43.8|41.6|0
1636697700000|2021-11-12 06:15:00|44|41.8|43.86|41.66|44.13|41.93|43.86|41.66|0
1636698000000|2021-11-12 06:20:00|43.89|41.69|43.86|41.66|43.96|41.76|43.86|41.66|0
1636698300000|2021-11-12 06:25:00|43.85|41.65|43.65|41.45|43.85|41.65|43.52|41.32|0
1636698600000|2021-11-12 06:30:00|43.58|41.38|44.05|41.85|44.05|41.85|43.52|41.32|0
1636698900000|2021-11-12 06:35:00|44.11|41.91|44.38|42.18|44.44|42.24|44.04|41.84|0
1636699200000|2021-11-12 06:40:00|44.41|42.21|44.51|42.31|44.64|42.44|44.38|42.18|0
1636699500000|2021-11-12 06:45:00|44.57|42.37|44.64|42.44|44.64|42.44|44.5|42.3|0
1636699800000|2021-11-12 06:50:00|44.71|42.51|44.9|42.7|45.32|43.12|44.71|42.51|0
1636700100000|2021-11-12 06:55:00|44.84|42.64|45.04|42.84|45.11|42.91|44.84|42.64|0
1636700400000|2021-11-12 07:00:00|45.1|42.9|45|42.8|45.1|42.9|44.83|42.63|0
1636700700000|2021-11-12 07:05:00|45.03|42.83|45.1|42.9|45.3|43.1|45.03|42.83|0
1636701000000|2021-11-12 07:10:00|45.13|42.93|44.75|42.55|45.16|42.96|44.75|42.55|0
1636701300000|2021-11-12 07:15:00|44.68|42.48|44.14|41.94|44.75|42.55|44.14|41.94|0
1636701600000|2021-11-12 07:20:00|44.21|42.01|44.34|42.14|44.54|42.34|44.21|42.01|0
1636701900000|2021-11-12 07:25:00|44.27|42.07|44.34|42.14|44.41|42.21|44.2|42|0
1636702200000|2021-11-12 07:30:00|44.47|42.27|44.53|42.33|44.53|42.33|44.2|42|0
1636702500000|2021-11-12 07:35:00|44.4|42.2|44.73|42.53|44.73|42.53|44.4|42.2|0
1636702800000|2021-11-12 07:40:00|44.66|42.46|44.53|42.33|44.73|42.53|44.53|42.33|0
1636703100000|2021-11-12 07:45:00|44.49|42.29|44.79|42.59|44.79|42.59|44.49|42.29|0
1636703400000|2021-11-12 07:50:00|44.83|42.63|45.19|42.99|45.26|43.06|44.79|42.59|0
1636703700000|2021-11-12 07:55:00|45.16|42.96|44.85|42.65|45.4|43.2|44.85|42.65|0
1636704000000|2021-11-12 08:00:00|44.92|42.72|43.22|41.02|44.99|42.79|43.22|41.02|0
1636704300000|2021-11-12 08:05:00|42.96|41.16|43.02|41.22|43.15|41.35|42.63|40.83|0
1636704600000|2021-11-12 08:10:00|42.95|41.15|43.41|41.61|43.41|41.61|42.62|40.82|0
1636704900000|2021-11-12 08:15:00|43.48|41.68|43.68|41.88|43.75|41.95|43.28|41.48|0
1636705200000|2021-11-12 08:20:00|43.71|41.91|43.34|41.54|43.88|42.08|43.34|41.54|0
1636705500000|2021-11-12 08:25:00|43.44|41.64|43.74|41.94|43.8|42|43.41|41.61|0
1636705800000|2021-11-12 08:30:00|43.67|41.87|43.93|42.13|44.41|42.61|43.67|41.87|0
1636706100000|2021-11-12 08:35:00|44|42.2|43.73|41.93|44.27|42.47|43.66|41.86|0
1636706400000|2021-11-12 08:40:00|43.8|42|43.72|41.92|44|42.2|43.66|41.86|0
1636706700000|2021-11-12 08:45:00|43.66|41.86|43.38|41.58|43.72|41.92|43.19|41.39|0
1636707000000|2021-11-12 08:50:00|43.45|41.65|42.98|41.18|43.52|41.72|42.92|41.12|0
1636707300000|2021-11-12 08:55:00|42.92|41.12|43.04|41.24|43.31|41.51|42.72|40.92|0
1636707600000|2021-11-12 09:00:00|42.98|41.18|43.41|41.61|43.44|41.64|42.78|40.98|0
1636707900000|2021-11-12 09:05:00|43.44|41.64|43.57|41.77|43.7|41.9|43.34|41.54|0
1636708200000|2021-11-12 09:10:00|43.64|41.84|43.77|41.97|43.84|42.04|43.63|41.83|0
1636708500000|2021-11-12 09:15:00|43.7|41.9|43.96|42.16|44.24|42.44|43.63|41.83|0
1636708800000|2021-11-12 09:20:00|44|42.2|44.37|42.57|44.44|42.64|43.76|41.96|0
1636709100000|2021-11-12 09:25:00|44.41|42.61|44.77|42.97|44.77|42.97|44.37|42.57|0
1636709400000|2021-11-12 09:30:00|44.91|43.11|44.36|42.56|44.98|43.18|44.3|42.5|0
1636709700000|2021-11-12 09:35:00|44.29|42.49|44.43|42.63|44.63|42.83|44.29|42.49|0
1636710000000|2021-11-12 09:40:00|44.39|42.59|44.29|42.49|44.63|42.83|44.29|42.49|0
1636710300000|2021-11-12 09:45:00|44.35|42.55|44.08|42.28|44.35|42.55|44.01|42.21|0
1636710600000|2021-11-12 09:50:00|44.15|42.35|44.01|42.21|44.28|42.48|43.94|42.14|0
1636710900000|2021-11-12 09:55:00|44.04|42.24|44.14|42.34|44.21|42.41|44.01|42.21|0
1636711200000|2021-11-12 10:00:00|44.21|42.41|43.93|42.13|44.21|42.41|43.8|42|0
1636711500000|2021-11-12 10:05:00|44|42.2|43.93|42.13|44.2|42.4|43.86|42.06|0
1636711800000|2021-11-12 10:10:00|44|42.2|44.19|42.39|44.19|42.39|43.93|42.13|0
1636712100000|2021-11-12 10:15:00|44.16|42.36|43.99|42.19|44.33|42.53|43.99|42.19|0
1636712400000|2021-11-12 10:20:00|44.05|42.25|44.05|42.25|44.05|42.25|43.92|42.12|0
1636712700000|2021-11-12 10:25:00|43.98|42.18|44.15|42.35|44.32|42.52|43.98|42.18|0
1636713000000|2021-11-12 10:30:00|44.11|42.31|44.04|42.24|44.25|42.45|43.98|42.18|0
1636713300000|2021-11-12 10:35:00|44.11|42.31|44.17|42.37|44.17|42.37|43.97|42.17|0
1636713600000|2021-11-12 10:40:00|44.1|42.3|44.17|42.37|44.17|42.37|44.1|42.3|0
1636713900000|2021-11-12 10:45:00|44.23|42.43|44.16|42.36|44.3|42.5|44.1|42.3|0
1636714200000|2021-11-12 10:50:00|44.1|42.3|43.02|41.22|44.1|42.3|42.83|41.03|0
1636714500000|2021-11-12 10:55:00|42.96|41.16|43.35|41.55|43.35|41.55|42.89|41.09|0
1636714800000|2021-11-12 11:00:00|43.32|41.52|43.41|41.61|43.62|41.82|43.28|41.48|0
1636715100000|2021-11-12 11:05:00|43.48|41.68|43.68|41.88|43.75|41.95|43.48|41.68|0
1636715400000|2021-11-12 11:10:00|43.61|41.81|43.41|41.61|43.61|41.81|43.01|41.21|0
1636715700000|2021-11-12 11:15:00|43.34|41.54|43.2|41.4|43.34|41.54|43.14|41.34|0
1636716000000|2021-11-12 11:20:00|43.14|41.34|42.9|41.1|43.2|41.4|42.87|41.07|0
1636716300000|2021-11-12 11:25:00|42.93|41.13|43.06|41.26|43.2|41.4|42.93|41.13|0
1636716600000|2021-11-12 11:30:00|43.1|41.3|42.99|41.19|43.19|41.39|42.99|41.19|0
1636716900000|2021-11-12 11:35:00|42.93|41.13|42.59|40.79|42.99|41.19|42.53|40.73|0
1636717200000|2021-11-12 11:40:00|42.46|40.66|42.52|40.72|42.66|40.86|42.26|40.46|0
1636717500000|2021-11-12 11:45:00|42.59|40.79|42.19|40.39|42.59|40.79|42.19|40.39|0
1636717800000|2021-11-12 11:50:00|42.16|40.36|42.25|40.45|42.32|40.52|42.13|40.33|0
1636718100000|2021-11-12 11:55:00|42.32|40.52|42.18|40.38|42.32|40.52|42.05|40.25|0
1636718400000|2021-11-12 12:00:00|42.12|40.32|42.38|40.58|42.51|40.71|42.05|40.25|0
1636718700000|2021-11-12 12:05:00|42.44|40.64|42.03|40.23|42.51|40.71|41.84|40.04|0
1636719000000|2021-11-12 12:10:00|42.16|40.36|42.03|40.23|42.23|40.43|41.97|40.17|0
1636719300000|2021-11-12 12:15:00|42.09|40.29|42.03|40.23|42.09|40.29|41.96|40.16|0
1636719600000|2021-11-12 12:20:00|42.02|40.22|42.09|40.29|42.15|40.35|42.02|40.22|0
1636719900000|2021-11-12 12:25:00|42.05|40.25|42.08|40.28|42.15|40.35|42.02|40.22|0
1636720200000|2021-11-12 12:30:00|42.15|40.35|42.34|40.54|42.47|40.67|42.15|40.35|0
1636720500000|2021-11-12 12:35:00|42.4|40.6|42.14|40.34|42.47|40.67|42.14|40.34|0
1636720800000|2021-11-12 12:40:00|42.2|40.4|42.07|40.27|42.2|40.4|42.01|40.21|0
1636721100000|2021-11-12 12:45:00|42.13|40.33|42.13|40.33|42.2|40.4|42.13|40.33|0
1636721400000|2021-11-12 12:50:00|42.2|40.4|42.39|40.59|42.46|40.66|42.13|40.33|0
1636721700000|2021-11-12 12:55:00|42.45|40.65|42.58|40.78|42.65|40.85|42.32|40.52|0
1636722000000|2021-11-12 13:00:00|42.62|40.82|42.64|40.84|42.65|40.85|42.45|40.65|0
1636722300000|2021-11-12 13:05:00|42.58|40.78|42.25|40.45|42.64|40.84|42.25|40.45|0
1636722600000|2021-11-12 13:10:00|42.31|40.51|42.18|40.38|42.38|40.58|42.11|40.31|0
1636722900000|2021-11-12 13:15:00|42.11|40.31|42.17|40.37|42.24|40.44|42.04|40.24|0
1636723200000|2021-11-12 13:20:00|42.11|40.31|42.04|40.24|42.24|40.44|41.97|40.17|0
1636723500000|2021-11-12 13:25:00|41.97|40.17|41.45|39.65|42.04|40.24|41.45|39.65|0
1636723800000|2021-11-12 13:30:00|41.51|39.71|41.24|39.44|42.68|40.88|41.21|39.41|0
1636724100000|2021-11-12 13:35:00|41.27|39.47|41.2|39.4|41.4|39.6|41.01|39.21|0
1636724400000|2021-11-12 13:40:00|41.14|39.34|41.2|39.4|41.2|39.4|41.07|39.27|0
1636724700000|2021-11-12 13:45:00|41.14|39.34|40.91|39.11|41.2|39.4|40.87|39.07|0
1636725000000|2021-11-12 13:50:00|40.94|39.14|40.93|39.13|41|39.2|40.81|39.01|0
1636725300000|2021-11-12 13:55:00|40.87|39.07|40.77|38.97|41.26|39.46|40.57|38.77|0
1636725600000|2021-11-12 14:00:00|40.84|39.04|40.19|38.39|40.84|39.04|40.19|38.39|0
1636725900000|2021-11-12 14:05:00|40.26|38.46|40|38.2|40.26|38.46|39.94|38.14|0
1636726200000|2021-11-12 14:10:00|40.06|38.26|39.87|38.07|40.13|38.33|39.74|37.94|0
1636726500000|2021-11-12 14:15:00|40|38.2|39.8|38|40|38.2|39.74|37.94|0
1636726800000|2021-11-12 14:20:00|39.87|38.07|40.43|38.63|40.43|38.63|39.87|38.07|0
1636727100000|2021-11-12 14:25:00|40.37|38.57|40.53|38.73|40.53|38.73|40.18|38.38|0
1636727400000|2021-11-12 14:30:00|40.49|38.69|40.39|38.59|41.33|39.53|40.33|38.53|0
1636727700000|2021-11-12 14:35:00|40.72|38.92|42.36|40.56|42.63|40.83|40.65|38.85|0
1636728000000|2021-11-12 14:40:00|42.29|40.49|41.76|39.96|42.36|40.56|41.57|39.77|0
1636728300000|2021-11-12 14:45:00|41.83|40.03|42.42|40.62|42.49|40.69|41.43|39.63|0
1636728600000|2021-11-12 14:50:00|42.35|40.55|41.95|40.15|42.48|40.68|41.82|40.02|0
1636728900000|2021-11-12 14:55:00|41.89|40.09|41.88|40.08|41.89|40.09|41.16|39.36|0
1636729200000|2021-11-12 15:00:00|42.18|40.38|41.68|39.88|42.34|40.54|41.49|39.69|0
1636729500000|2021-11-12 15:05:00|41.75|39.95|40.22|38.42|42.27|40.47|39.97|38.17|0
1636729800000|2021-11-12 15:10:00|40.29|38.49|40.54|38.74|40.8|39|39.97|38.17|0
1636730100000|2021-11-12 15:15:00|40.48|38.68|39.77|37.97|40.74|38.94|39.77|37.97|0
1636730400000|2021-11-12 15:20:00|39.7|37.9|40.21|38.41|40.53|38.73|39.57|37.77|0
1636730700000|2021-11-12 15:25:00|40.28|38.48|40.72|38.92|41.18|39.38|40.15|38.35|0
1636731000000|2021-11-12 15:30:00|40.66|38.86|41.57|39.77|41.57|39.77|40.4|38.6|0
1636731300000|2021-11-12 15:35:00|41.51|39.71|40.85|39.05|41.57|39.77|40.39|38.59|0
1636731600000|2021-11-12 15:40:00|40.78|38.98|40.13|38.33|40.85|39.05|40|38.2|0
1636731900000|2021-11-12 15:45:00|40.19|38.39|39.49|37.69|40.39|38.59|39.42|37.62|0
1636732200000|2021-11-12 15:50:00|39.55|37.75|39.55|37.75|39.61|37.81|39.04|37.24|0
1636732500000|2021-11-12 15:55:00|39.61|37.81|38.47|36.67|39.61|37.81|38.41|36.61|0
1636732800000|2021-11-12 16:00:00|38.29|36.49|37.14|35.34|41.77|39.97|36.84|35.04|0
1636733100000|2021-11-12 16:05:00|37.02|35.22|36.78|34.98|37.75|35.95|36.78|34.98|0
1636733400000|2021-11-12 16:10:00|36.72|34.92|36.59|34.79|37.38|35.58|36.47|34.67|0
1636733700000|2021-11-12 16:15:00|36.62|34.82|34.66|32.86|36.62|34.82|34.66|32.86|0
1636734000000|2021-11-12 16:20:00|34.72|32.92|34.54|32.74|34.95|33.15|34.43|32.63|0
1636734300000|2021-11-12 16:25:00|34.6|32.8|35.38|33.58|35.73|33.93|34.6|32.8|0
1636734600000|2021-11-12 16:30:00|35.26|33.46|34.97|33.17|35.55|33.75|34.92|33.12|0
1636734900000|2021-11-12 16:35:00|34.92|33.12|35.4|33.6|37|35.2|34.74|32.94|0
1636735200000|2021-11-12 16:40:00|35.34|33.54|35.22|33.42|35.34|33.54|34.82|33.02|0
1636735500000|2021-11-12 16:45:00|35.34|33.54|35.45|33.65|35.74|33.94|35.22|33.42|0
1636735800000|2021-11-12 16:50:00|35.39|33.59|34.53|32.73|35.62|33.82|34.47|32.67|0
1636736100000|2021-11-12 16:55:00|34.58|32.78|34.52|32.72|34.7|32.9|34.18|32.38|0
1636736400000|2021-11-12 17:00:00|34.41|32.61|34.57|32.77|34.63|32.83|34.01|32.21|0
1636736700000|2021-11-12 17:05:00|34.52|32.72|35.03|33.23|35.03|33.23|34.35|32.55|0
1636737000000|2021-11-12 17:10:00|34.97|33.17|34.23|32.43|35.09|33.29|34.23|32.43|0
1636737300000|2021-11-12 17:15:00|34.28|32.48|34.22|32.42|34.56|32.76|34.17|32.37|0
1636737600000|2021-11-12 17:20:00|34.28|32.48|34.39|32.59|34.5|32.7|34.05|32.25|0
1636737900000|2021-11-12 17:25:00|34.45|32.65|34.44|32.64|34.73|32.93|34.27|32.47|0
1636738200000|2021-11-12 17:30:00|34.39|32.59|34.55|32.75|34.67|32.87|34.39|32.59|0
1636738500000|2021-11-12 17:35:00|34.61|32.81|34.66|32.86|34.67|32.87|34.49|32.69|0
1636738800000|2021-11-12 17:40:00|34.72|32.92|35|33.2|35|33.2|34.61|32.81|0
1636739100000|2021-11-12 17:45:00|34.94|33.14|35.23|33.43|35.29|33.49|34.77|32.97|0
1636739400000|2021-11-12 17:50:00|35.17|33.37|35.05|33.25|35.52|33.72|35.05|33.25|0
1636739700000|2021-11-12 17:55:00|34.99|33.19|35.22|33.42|35.45|33.65|34.82|33.02|0
1636740000000|2021-11-12 18:00:00|35.16|33.36|35.8|34|36.21|34.41|35.16|33.36|0
1636740300000|2021-11-12 18:05:00|35.74|33.94|35.91|34.11|36.15|34.35|35.62|33.82|0
1636740600000|2021-11-12 18:10:00|35.94|34.14|35.67|33.87|36.03|34.23|35.44|33.64|0
1636740900000|2021-11-12 18:15:00|35.73|33.93|35.55|33.75|36.02|34.22|35.55|33.75|0
1636741200000|2021-11-12 18:20:00|35.61|33.81|35.55|33.75|35.73|33.93|35.49|33.69|0
1636741500000|2021-11-12 18:25:00|35.58|33.78|35.55|33.75|35.67|33.87|35.26|33.46|0
1636741800000|2021-11-12 18:30:00|35.49|33.69|34.79|32.99|35.49|33.69|34.79|32.99|0
1636742100000|2021-11-12 18:35:00|34.85|33.05|34.96|33.16|35.08|33.28|34.79|32.99|0
1636742400000|2021-11-12 18:40:00|35.02|33.22|35.13|33.33|35.19|33.39|34.96|33.16|0
1636742700000|2021-11-12 18:45:00|35.19|33.39|35.47|33.67|35.53|33.73|35.19|33.39|0
1636743000000|2021-11-12 18:50:00|35.53|33.73|35.06|33.26|35.59|33.79|35.06|33.26|0
1636743300000|2021-11-12 18:55:00|35.01|33.21|34.83|33.03|35.06|33.26|34.72|32.92|0
1636743600000|2021-11-12 19:00:00|34.77|32.97|35.11|33.31|35.17|33.37|34.77|32.97|0
1636743900000|2021-11-12 19:05:00|35.14|33.34|35.28|33.48|35.4|33.6|35.11|33.31|0
1636744200000|2021-11-12 19:10:00|35.23|33.43|35.05|33.25|35.23|33.43|34.88|33.08|0
1636744500000|2021-11-12 19:15:00|34.99|33.19|35.05|33.25|35.11|33.31|34.76|32.96|0
1636744800000|2021-11-12 19:20:00|34.99|33.19|35.27|33.47|35.33|33.53|34.99|33.19|0
1636745100000|2021-11-12 19:25:00|35.21|33.41|35.79|33.99|35.91|34.11|35.16|33.36|0
1636745400000|2021-11-12 19:30:00|35.68|33.88|36.02|34.22|36.08|34.28|35.62|33.82|0
1636745700000|2021-11-12 19:35:00|36.08|34.28|35.61|33.81|36.44|34.64|35.55|33.75|0
1636746000000|2021-11-12 19:40:00|35.64|33.84|35.61|33.81|35.84|34.04|35.55|33.75|0
1636746300000|2021-11-12 19:45:00|35.55|33.75|35.37|33.57|35.55|33.75|35.37|33.57|0
1636746600000|2021-11-12 19:50:00|35.31|33.51|35.42|33.62|35.48|33.68|35.19|33.39|0
1636746900000|2021-11-12 19:55:00|35.37|33.57|35.48|33.68|35.48|33.68|35.08|33.28|0
1636747200000|2021-11-12 20:00:00|35.42|33.62|35.36|33.56|35.59|33.79|35.25|33.45|0
1636747500000|2021-11-12 20:05:00|35.3|33.5|35.07|33.27|35.41|33.61|35.01|33.21|0
1636747800000|2021-11-12 20:10:00|35.1|33.3|34.83|33.03|35.3|33.5|34.83|33.03|0
1636748100000|2021-11-12 20:15:00|34.8|33|34.77|32.97|35.12|33.32|34.77|32.97|0
1636748400000|2021-11-12 20:20:00|34.71|32.91|34.37|32.57|34.71|32.91|34.2|32.4|0
1636748700000|2021-11-12 20:25:00|34.31|32.51|34.08|32.28|34.37|32.57|34.03|32.23|0
1636749000000|2021-11-12 20:30:00|34.03|32.23|33.08|31.28|34.03|32.23|33.08|31.28|0
1636749300000|2021-11-12 20:35:00|33.02|31.22|33.46|31.66|33.46|31.66|32.75|30.95|0
1636749600000|2021-11-12 20:40:00|33.4|31.6|34.66|32.86|34.77|32.97|33.29|31.49|0
1636749900000|2021-11-12 20:45:00|34.71|32.91|35.34|33.54|35.45|33.65|34.71|32.91|0
1636750200000|2021-11-12 20:50:00|35.16|33.36|35.27|33.47|35.27|33.47|34.71|32.91|0
1636750500000|2021-11-12 20:55:00|35.22|33.42|34.81|33.01|35.39|33.59|34.53|32.73|0
1636750800000|2021-11-12 21:00:00|34.7|32.9|34.02|32.22|34.98|33.18|34.02|32.22|0
1636751100000|2021-11-12 21:05:00|33.97|32.17|33.8|32|34.08|32.28|33.74|31.94|0
1636751400000|2021-11-12 21:10:00|33.85|32.05|33.96|32.16|33.96|32.16|33.8|32|0
1636963500000|2021-11-15 08:05:00|32.53|30.73|32.64|30.84|32.8|31|32.47|30.67|0
1636963800000|2021-11-15 08:10:00|32.69|30.89|32.85|31.05|33.24|31.44|32.69|30.89|0
1636964100000|2021-11-15 08:15:00|32.82|31.02|32.79|30.99|32.91|31.11|32.74|30.94|0
1636964400000|2021-11-15 08:20:00|32.74|30.94|32.62|30.82|32.85|31.05|32.51|30.71|0
1636964700000|2021-11-15 08:25:00|32.68|30.88|32.51|30.71|32.68|30.88|32.4|30.6|0
1636965000000|2021-11-15 08:30:00|32.48|30.68|32.45|30.65|32.62|30.82|32.4|30.6|0
1636965300000|2021-11-15 08:35:00|32.48|30.68|32.45|30.65|32.61|30.81|32.39|30.59|0
1636965600000|2021-11-15 08:40:00|32.39|30.59|32.39|30.59|32.45|30.65|32.34|30.54|0
1636965900000|2021-11-15 08:45:00|32.33|30.53|32.22|30.42|32.44|30.64|32.22|30.42|0
1636966200000|2021-11-15 08:50:00|32.17|30.37|31.89|30.09|32.22|30.42|31.87|30.07|0
1636966500000|2021-11-15 08:55:00|31.87|30.07|31.57|29.77|31.89|30.09|31.57|29.77|0
1636966800000|2021-11-15 09:00:00|31.62|29.82|31.35|29.55|31.68|29.88|31.35|29.55|0
1636967100000|2021-11-15 09:05:00|31.33|29.53|31.14|29.34|31.35|29.55|31.03|29.23|0
1636967400000|2021-11-15 09:10:00|31.19|29.39|31.4|29.6|31.4|29.6|31.14|29.34|0
1636967700000|2021-11-15 09:15:00|31.45|29.65|31.5|29.7|31.66|29.86|31.4|29.6|0
1636968000000|2021-11-15 09:20:00|31.61|29.81|31.44|29.64|31.71|29.91|31.44|29.64|0
1636968300000|2021-11-15 09:25:00|31.5|29.7|31.55|29.75|31.55|29.75|31.44|29.64|0
1636968600000|2021-11-15 09:30:00|31.52|29.72|31.7|29.9|31.71|29.91|31.52|29.72|0
1636968900000|2021-11-15 09:35:00|31.76|29.96|31.83|30.03|31.91|30.11|31.7|29.9|0
1636969200000|2021-11-15 09:40:00|31.86|30.06|31.69|29.89|31.86|30.06|31.64|29.84|0
1636969500000|2021-11-15 09:45:00|31.64|29.84|31.74|29.94|31.8|30|31.64|29.84|0
1636969800000|2021-11-15 09:50:00|31.8|30|31.58|29.78|31.8|30|31.58|29.78|0
1636970100000|2021-11-15 09:55:00|31.53|29.73|31.42|29.62|31.58|29.78|31.31|29.51|0
1636970400000|2021-11-15 10:00:00|31.36|29.56|31.36|29.56|31.42|29.62|31.25|29.45|0
1636970700000|2021-11-15 10:05:00|31.31|29.51|31.2|29.4|31.31|29.51|31.14|29.34|0
1636971000000|2021-11-15 10:10:00|31.14|29.34|31.09|29.29|31.14|29.34|31.09|29.29|0
1636971300000|2021-11-15 10:15:00|31.03|29.23|30.98|29.18|31.09|29.29|30.93|29.13|0
1636971600000|2021-11-15 10:20:00|31.03|29.23|30.97|29.17|31.03|29.23|30.92|29.12|0
1636971900000|2021-11-15 10:25:00|31.03|29.23|31.08|29.28|31.08|29.28|30.97|29.17|0
1636972200000|2021-11-15 10:30:00|31.07|29.27|31.07|29.27|31.18|29.38|31.07|29.27|0
1636972500000|2021-11-15 10:35:00|31.02|29.22|30.54|28.74|31.02|29.22|30.54|28.74|0
1636972800000|2021-11-15 10:40:00|30.6|28.8|30.91|29.11|30.91|29.11|30.54|28.74|0
1636973100000|2021-11-15 10:45:00|30.85|29.05|30.9|29.1|31.01|29.21|30.85|29.05|0
1636973400000|2021-11-15 10:50:00|30.85|29.05|30.9|29.1|30.9|29.1|30.85|29.05|0
1636973700000|2021-11-15 10:55:00|29.69|27.89|29.54|27.74|29.74|27.94|29.54|27.74|0
1636974000000|2021-11-15 11:00:00|29.48|27.68|29.74|27.94|29.84|28.04|29.48|27.68|0
1636974300000|2021-11-15 11:05:00|29.69|27.89|29.73|27.93|29.79|27.99|29.63|27.83|0
1636974600000|2021-11-15 11:10:00|29.76|27.96|29.73|27.93|29.79|27.99|29.73|27.93|0
1636974900000|2021-11-15 11:15:00|29.78|27.98|29.57|27.77|29.78|27.98|29.37|27.57|0
1636975200000|2021-11-15 11:20:00|29.52|27.72|29.47|27.67|29.78|27.98|29.47|27.67|0
1636975500000|2021-11-15 11:25:00|29.52|27.72|29.82|28.02|29.82|28.02|29.52|27.72|0
1636975800000|2021-11-15 11:30:00|29.77|27.97|29.41|27.61|29.77|27.97|29.21|27.41|0
1636976100000|2021-11-15 11:35:00|29.46|27.66|29.61|27.81|29.71|27.91|29.46|27.66|0
1636976400000|2021-11-15 11:40:00|29.56|27.76|29.55|27.75|29.61|27.81|29.5|27.7|0
1636976700000|2021-11-15 11:45:00|29.5|27.7|29.58|27.78|29.65|27.85|29.45|27.65|0
1636977000000|2021-11-15 11:50:00|29.6|27.8|29.39|27.59|29.6|27.8|29.39|27.59|0
1636977300000|2021-11-15 11:55:00|29.42|27.62|29.44|27.64|29.47|27.67|29.39|27.59|0
1636977600000|2021-11-15 12:00:00|29.49|27.69|29.54|27.74|29.64|27.84|29.49|27.69|0
1636977900000|2021-11-15 12:05:00|29.59|27.79|29.64|27.84|29.64|27.84|29.54|27.74|0
1636978200000|2021-11-15 12:10:00|29.59|27.79|29.63|27.83|29.69|27.89|29.59|27.79|0
1636978500000|2021-11-15 12:15:00|29.69|27.89|29.68|27.88|29.69|27.89|29.63|27.83|0
1636978800000|2021-11-15 12:20:00|29.73|27.93|29.88|28.08|29.91|28.11|29.73|27.93|0
1636979100000|2021-11-15 12:25:00|29.83|28.03|29.83|28.03|29.94|28.14|29.83|28.03|0
1636979400000|2021-11-15 12:30:00|29.78|27.98|29.67|27.87|29.83|28.03|29.67|27.87|0
1636979700000|2021-11-15 12:35:00|29.62|27.82|29.56|27.76|29.67|27.87|29.56|27.76|0
1636980000000|2021-11-15 12:40:00|29.62|27.82|29.56|27.76|29.62|27.82|29.51|27.71|0
1636980300000|2021-11-15 12:45:00|29.51|27.71|29.45|27.65|29.56|27.76|29.45|27.65|0
1636980600000|2021-11-15 12:50:00|29.51|27.71|29.45|27.65|29.51|27.71|29.4|27.6|0
1636980900000|2021-11-15 12:55:00|29.5|27.7|29.4|27.6|29.5|27.7|29.4|27.6|0
1636981200000|2021-11-15 13:00:00|29.45|27.65|28.99|27.19|29.45|27.65|28.94|27.14|0
1636981500000|2021-11-15 13:05:00|29.04|27.24|29.08|27.28|29.14|27.34|28.98|27.18|0
1636981800000|2021-11-15 13:10:00|29.03|27.23|28.58|26.78|29.03|27.23|28.53|26.73|0
1636982100000|2021-11-15 13:15:00|28.53|26.73|28.22|26.42|28.55|26.75|28.13|26.33|0
1636982400000|2021-11-15 13:20:00|28.17|26.37|28.02|26.22|28.17|26.37|27.83|26.03|0
1636982700000|2021-11-15 13:25:00|28.07|26.27|28.17|26.37|28.17|26.37|27.88|26.08|0
1636983000000|2021-11-15 13:30:00|28.12|26.32|28.11|26.31|28.17|26.37|27.92|26.12|0
1636983300000|2021-11-15 13:35:00|28.07|26.27|28.11|26.31|28.11|26.31|27.92|26.12|0
1636983600000|2021-11-15 13:40:00|28.06|26.26|28.01|26.21|28.16|26.36|27.91|26.11|0
1636983900000|2021-11-15 13:45:00|27.96|26.16|28.35|26.55|28.35|26.55|27.91|26.11|0
1636984200000|2021-11-15 13:50:00|28.3|26.5|28.5|26.7|28.55|26.75|28.3|26.5|0
1636984500000|2021-11-15 13:55:00|28.55|26.75|28.54|26.74|28.59|26.79|28.35|26.55|0
1636984800000|2021-11-15 14:00:00|28.49|26.69|28.34|26.54|28.59|26.79|28.34|26.54|0
1636985100000|2021-11-15 14:05:00|28.32|26.52|28.44|26.64|28.49|26.69|28.24|26.44|0
1636985400000|2021-11-15 14:10:00|28.49|26.69|28.58|26.78|28.63|26.83|28.38|26.58|0
1636985700000|2021-11-15 14:15:00|28.63|26.83|28.63|26.83|28.68|26.88|28.48|26.68|0
1636986000000|2021-11-15 14:20:00|28.58|26.78|28.62|26.82|28.63|26.83|28.53|26.73|0
1636986300000|2021-11-15 14:25:00|28.67|26.87|29.02|27.22|29.02|27.22|28.62|26.82|0
1636986600000|2021-11-15 14:30:00|28.77|26.97|29.32|27.52|29.95|28.15|28.77|26.97|0
1636986900000|2021-11-15 14:35:00|29.38|27.58|29.07|27.27|29.53|27.73|28.82|27.02|0
1636987200000|2021-11-15 14:40:00|28.97|27.17|29.99|28.19|30.14|28.34|28.91|27.11|0
1636987500000|2021-11-15 14:45:00|30.04|28.24|30.09|28.29|30.09|28.29|29.57|27.77|0
1636987800000|2021-11-15 14:50:00|30.04|28.24|29.88|28.08|31.09|29.29|29.88|28.08|0
1636988100000|2021-11-15 14:55:00|29.82|28.02|29.15|27.35|29.82|28.02|29.15|27.35|0
1636988400000|2021-11-15 15:00:00|29.31|27.51|30.5|28.7|30.66|28.86|29.15|27.35|0
1636988700000|2021-11-15 15:05:00|30.44|28.64|30.65|28.85|30.65|28.85|30.13|28.33|0
1636989000000|2021-11-15 15:10:00|30.7|28.9|30.81|29.01|30.92|29.12|30.39|28.59|0
1636989300000|2021-11-15 15:15:00|30.86|29.06|31.12|29.32|31.29|29.49|30.73|28.93|0
1636989600000|2021-11-15 15:20:00|31.18|29.38|30.96|29.16|31.18|29.38|30.48|28.68|0
1636989900000|2021-11-15 15:25:00|30.91|29.11|30.8|29|31.01|29.21|30.48|28.68|0
1636990200000|2021-11-15 15:30:00|30.85|29.05|30.79|28.99|31.17|29.37|30.58|28.78|0
1636990500000|2021-11-15 15:35:00|30.84|29.04|30.95|29.15|31.05|29.25|30.53|28.73|0
1636990800000|2021-11-15 15:40:00|31|29.2|30.94|29.14|31.38|29.58|30.73|28.93|0
1636991100000|2021-11-15 15:45:00|30.89|29.09|30.57|28.77|31|29.2|30.52|28.72|0
1636991400000|2021-11-15 15:50:00|30.62|28.82|30.51|28.71|30.73|28.93|30.2|28.4|0
1636991700000|2021-11-15 15:55:00|30.41|28.61|30.77|28.97|30.77|28.97|30.35|28.55|0
1636992000000|2021-11-15 16:00:00|30.88|29.08|30.66|28.86|30.88|29.08|30.29|28.49|0
1636992300000|2021-11-15 16:05:00|30.72|28.92|30.29|28.49|30.77|28.97|30.24|28.44|0
1636992600000|2021-11-15 16:10:00|30.34|28.54|30.34|28.54|30.45|28.65|30.24|28.44|0
1636992900000|2021-11-15 16:15:00|30.39|28.59|30.6|28.8|30.76|28.96|30.18|28.38|0
1636993200000|2021-11-15 16:20:00|30.54|28.74|30.65|28.85|30.81|29.01|30.54|28.74|0
1636993500000|2021-11-15 16:25:00|30.59|28.79|30.96|29.16|30.96|29.16|30.59|28.79|0
1636993800000|2021-11-15 16:30:00|30.91|29.11|30.75|28.95|31.18|29.38|30.59|28.79|0
1636994100000|2021-11-15 16:35:00|30.69|28.89|30.85|29.05|30.85|29.05|30.27|28.47|0
1636994400000|2021-11-15 16:40:00|30.79|28.99|33.55|31.75|33.66|31.86|30.74|28.94|0
1636994700000|2021-11-15 16:45:00|33.66|31.86|33.03|31.23|34.01|32.21|32.64|30.84|0
1636995000000|2021-11-15 16:50:00|33.09|31.29|33.31|31.51|34|32.2|33.03|31.23|0
1636995300000|2021-11-15 16:55:00|33.26|31.46|32.63|30.83|33.26|31.46|32.58|30.78|0
1636995600000|2021-11-15 17:00:00|32.8|31|32.46|30.66|32.91|31.11|32.35|30.55|0
1636995900000|2021-11-15 17:05:00|32.52|30.72|32.4|30.6|32.68|30.88|32.35|30.55|0
1636996200000|2021-11-15 17:10:00|32.46|30.66|32.62|30.82|32.85|31.05|32.35|30.55|0
1636996500000|2021-11-15 17:15:00|32.68|30.88|33.12|31.32|33.29|31.49|32.56|30.76|0
1636996800000|2021-11-15 17:20:00|33.07|31.27|33.35|31.55|34.09|32.29|32.95|31.15|0
1636997100000|2021-11-15 17:25:00|33.4|31.6|33.28|31.48|33.69|31.89|33|31.2|0
1636997400000|2021-11-15 17:30:00|33.34|31.54|32.83|31.03|33.34|31.54|32.66|30.86|0
1636997700000|2021-11-15 17:35:00|32.89|31.09|32.43|30.63|32.94|31.14|32.38|30.58|0
1636998000000|2021-11-15 17:40:00|32.38|30.58|32.04|30.24|32.82|31.02|31.88|30.08|0
1636998300000|2021-11-15 17:45:00|32.1|30.3|32.21|30.41|32.37|30.57|31.99|30.19|0
1636998600000|2021-11-15 17:50:00|32.26|30.46|32.09|30.29|32.37|30.57|31.82|30.02|0
1636998900000|2021-11-15 17:55:00|32.04|30.24|31.92|30.12|32.15|30.35|31.87|30.07|0
1636999200000|2021-11-15 18:00:00|31.98|30.18|31.43|29.63|32.31|30.51|31.37|29.57|0
1636999500000|2021-11-15 18:05:00|31.48|29.68|31.53|29.73|31.81|30.01|31.48|29.68|0
1636999800000|2021-11-15 18:10:00|31.48|29.68|31.75|29.95|31.8|30|31.48|29.68|0
1637000100000|2021-11-15 18:15:00|31.69|29.89|31.69|29.89|31.8|30|31.2|29.4|0
1637000400000|2021-11-15 18:20:00|31.63|29.83|31.74|29.94|32.29|30.49|31.47|29.67|0
1637000700000|2021-11-15 18:25:00|31.68|29.88|31.82|30.02|32.12|30.32|31.68|29.88|0
1637001000000|2021-11-15 18:30:00|31.84|30.04|32|30.2|32.06|30.26|31.68|29.88|0
1637001300000|2021-11-15 18:35:00|32.03|30.23|32.06|30.26|32.17|30.37|31.89|30.09|0
1637001600000|2021-11-15 18:40:00|32|30.2|32.11|30.31|32.44|30.64|32|30.2|0
1637001900000|2021-11-15 18:45:00|32.16|30.36|31.8|30|32.16|30.36|31.72|29.92|0
1637002200000|2021-11-15 18:50:00|31.77|29.97|31.99|30.19|31.99|30.19|31.72|29.92|0
1637002500000|2021-11-15 18:55:00|32.04|30.24|32.15|30.35|32.21|30.41|31.82|30.02|0
1637002800000|2021-11-15 19:00:00|32.1|30.3|32.42|30.62|32.59|30.79|32.1|30.3|0
1637003100000|2021-11-15 19:05:00|32.48|30.68|32.42|30.62|32.81|31.01|32.36|30.56|0
1637003400000|2021-11-15 19:10:00|32.48|30.68|32.58|30.78|32.58|30.78|32.14|30.34|0
1637003700000|2021-11-15 19:15:00|32.53|30.73|32.92|31.12|32.97|31.17|32.47|30.67|0
1637004000000|2021-11-15 19:20:00|32.97|31.17|32.74|30.94|33.2|31.4|32.63|30.83|0
1637004300000|2021-11-15 19:25:00|32.69|30.89|32.74|30.94|33.25|31.45|32.63|30.83|0
1637004600000|2021-11-15 19:30:00|32.8|31|32.51|30.71|32.99|31.19|32.46|30.66|0
1637004900000|2021-11-15 19:35:00|32.46|30.66|32.34|30.54|32.51|30.71|32.29|30.49|0
1637005200000|2021-11-15 19:40:00|32.29|30.49|31.62|29.82|32.29|30.49|31.51|29.71|0
1637005500000|2021-11-15 19:45:00|31.68|29.88|31.67|29.87|31.89|30.09|31.3|29.5|0
1637005800000|2021-11-15 19:50:00|31.62|29.82|32|30.2|32.05|30.25|31.45|29.65|0
1637006100000|2021-11-15 19:55:00|32.05|30.25|31.67|29.87|32.05|30.25|31.45|29.65|0
1637006400000|2021-11-15 20:00:00|31.83|30.03|31.88|30.08|31.88|30.08|31.45|29.65|0
1637006700000|2021-11-15 20:05:00|31.83|30.03|32.04|30.24|32.1|30.3|31.71|29.91|0
1637007000000|2021-11-15 20:10:00|31.99|30.19|31.87|30.07|32.2|30.4|31.71|29.91|0
1637007300000|2021-11-15 20:15:00|31.98|30.18|31.81|30.01|32.04|30.24|31.49|29.69|0
1637007600000|2021-11-15 20:20:00|31.76|29.96|31.59|29.79|31.76|29.96|31.43|29.63|0
1637007900000|2021-11-15 20:25:00|31.65|29.85|31.32|29.52|31.7|29.9|31.21|29.41|0
1637008200000|2021-11-15 20:30:00|31.37|29.57|31.97|30.17|32.02|30.22|31.32|29.52|0
1637008500000|2021-11-15 20:35:00|32.02|30.22|32.18|30.38|32.3|30.5|31.8|30|0
1637008800000|2021-11-15 20:40:00|32.24|30.44|32.23|30.43|32.52|30.72|32.01|30.21|0
1637009100000|2021-11-15 20:45:00|32.29|30.49|32.62|30.82|32.96|31.16|32.23|30.43|0
1637009400000|2021-11-15 20:50:00|32.68|30.88|32.73|30.93|33.13|31.33|32.56|30.76|0
1637009700000|2021-11-15 20:55:00|32.67|30.87|31.13|29.33|32.84|31.04|31.13|29.33|0
1637010000000|2021-11-15 21:00:00|31.29|29.49|31.02|29.22|31.29|29.49|30.76|28.96|0
1637010300000|2021-11-15 21:05:00|31.13|29.33|31.02|29.22|31.45|29.65|30.96|29.16|0
1637010600000|2021-11-15 21:10:00|31.07|29.27|30.69|28.89|31.23|29.43|30.64|28.84|0
1637010900000|2021-11-15 21:15:00|30.89|28.69|30.99|28.79|31.1|28.9|30.89|28.69|0
1637011200000|2021-11-15 21:20:00|30.94|28.74|31.1|28.9|31.15|28.95|30.89|28.69|0
1637011500000|2021-11-15 21:25:00|31.04|28.84|31.09|28.89|31.15|28.95|31.04|28.84|0
1637011800000|2021-11-15 21:30:00|31.15|28.95|30.98|28.78|31.15|28.95|30.96|28.76|0
1637012100000|2021-11-15 21:35:00|31.04|28.84|31.09|28.89|31.14|28.94|31.03|28.83|0
1637012400000|2021-11-15 21:40:00|31.14|28.94|31.08|28.88|31.14|28.94|31.03|28.83|0
1637012700000|2021-11-15 21:45:00|31.03|28.83|31.24|29.04|31.29|29.09|31.03|28.83|0
1637013000000|2021-11-15 21:50:00|31.18|28.98|31.07|28.87|31.18|28.98|31.07|28.87|0
1637013300000|2021-11-15 21:55:00|31.02|28.82|30.97|28.77|31.07|28.87|30.94|28.74|0
1637013600000|2021-11-15 22:00:00|30.99|28.79|31.02|28.82|31.02|28.82|30.92|28.72|0
1637013900000|2021-11-15 22:05:00|31.01|28.81|31.01|28.81|31.02|28.82|31.01|28.81|0
1637014800000|2021-11-15 22:20:00|31.04|28.84|31.03|28.83|31.07|28.87|31.03|28.83|0
1637015100000|2021-11-15 22:25:00|31.07|28.87|31.06|28.86|31.08|28.88|31.05|28.85|0
1637015400000|2021-11-15 22:30:00|31.05|28.85|31.02|28.82|31.05|28.85|31.01|28.81|0
1637015700000|2021-11-15 22:35:00|31.05|28.85|31.02|28.82|31.05|28.85|31.02|28.82|0
1637016000000|2021-11-15 22:40:00|31.01|28.81|31.04|28.84|31.04|28.84|31.01|28.81|0
1637016300000|2021-11-15 22:45:00|31.05|28.85|31.14|28.94|31.17|28.97|31.05|28.85|0
1637016600000|2021-11-15 22:50:00|31.13|28.93|31.15|28.95|31.19|28.99|31.13|28.93|0
1637016900000|2021-11-15 22:55:00|31.14|28.94|31.16|28.96|31.16|28.96|31.06|28.86|0
1637017200000|2021-11-15 23:00:00|31|28.8|31.02|28.82|31.08|28.88|30.92|28.72|0
1637017500000|2021-11-15 23:05:00|31.07|28.87|30.96|28.76|31.07|28.87|30.91|28.71|0
1637017800000|2021-11-15 23:10:00|30.91|28.71|31.28|29.08|31.28|29.08|30.91|28.71|0
1637018100000|2021-11-15 23:15:00|31.33|29.13|31.36|29.16|31.44|29.24|31.28|29.08|0
1637018400000|2021-11-15 23:20:00|31.33|29.13|31.27|29.07|31.36|29.16|31.27|29.07|0
1637018700000|2021-11-15 23:25:00|31.33|29.13|31.22|29.02|31.44|29.24|31.22|29.02|0
1637019000000|2021-11-15 23:30:00|31.27|29.07|31.29|29.09|31.38|29.18|31.22|29.02|0
1637019300000|2021-11-15 23:35:00|31.27|29.07|31.26|29.06|31.32|29.12|31.1|28.9|0
1637019600000|2021-11-15 23:40:00|31.21|29.01|31.15|28.95|31.31|29.11|31.1|28.9|0
1637019900000|2021-11-15 23:45:00|31.1|28.9|31.31|29.11|31.36|29.16|31.1|28.9|0
1637020200000|2021-11-15 23:50:00|31.28|29.08|31.2|29|31.36|29.16|31.2|29|0
1637020500000|2021-11-15 23:55:00|31.14|28.94|31.19|28.99|31.2|29|31.14|28.94|0
1637020800000|2021-11-16 00:00:00|31.14|28.94|30.76|28.56|31.25|29.05|30.66|28.46|0
1637021100000|2021-11-16 00:05:00|30.81|28.61|31.02|28.82|31.08|28.88|30.81|28.61|0
1637021400000|2021-11-16 00:10:00|31.05|28.85|31.07|28.87|31.13|28.93|31.02|28.82|0
1637021700000|2021-11-16 00:15:00|31.13|28.93|31.28|29.08|31.39|29.19|31.07|28.87|0
1637022000000|2021-11-16 00:20:00|31.26|29.06|31.5|29.3|31.55|29.35|31.02|28.82|0
1637022300000|2021-11-16 00:25:00|31.55|29.35|31.6|29.4|31.71|29.51|31.44|29.24|0
1637022600000|2021-11-16 00:30:00|31.66|29.46|31.65|29.45|31.82|29.62|31.65|29.45|0
1637022900000|2021-11-16 00:35:00|31.6|29.4|31.43|29.23|31.6|29.4|31.43|29.23|0
1637023200000|2021-11-16 00:40:00|31.48|29.28|31.54|29.34|31.7|29.5|31.32|29.12|0
1637023500000|2021-11-16 00:45:00|31.48|29.28|31.32|29.12|31.53|29.33|31.32|29.12|0
1637023800000|2021-11-16 00:50:00|31.26|29.06|31.1|28.9|31.26|29.06|31.04|28.84|0
1637024100000|2021-11-16 00:55:00|31.07|28.87|30.93|28.73|31.1|28.9|30.77|28.57|0
1637024400000|2021-11-16 01:00:00|30.83|28.63|30.93|28.73|30.93|28.73|30.77|28.57|0
1637024700000|2021-11-16 01:05:00|30.98|28.78|30.77|28.57|30.98|28.78|30.66|28.46|0
1637025000000|2021-11-16 01:10:00|30.76|28.56|30.44|28.24|30.76|28.56|30.44|28.24|0
1637025300000|2021-11-16 01:15:00|30.5|28.3|30.1|27.9|30.6|28.4|30.07|27.87|0
1637025600000|2021-11-16 01:20:00|30.13|27.93|30.07|27.87|30.23|28.03|29.97|27.77|0
1637025900000|2021-11-16 01:25:00|30.1|27.9|30.17|27.97|30.22|28.02|30.07|27.87|0
1637026200000|2021-11-16 01:30:00|30.12|27.92|30.32|28.12|30.38|28.18|30.12|27.92|0
1637026500000|2021-11-16 01:35:00|30.27|28.07|30.16|27.96|30.32|28.12|30.11|27.91|0
1637026800000|2021-11-16 01:40:00|30.21|28.01|30.16|27.96|30.27|28.07|30.11|27.91|0
1637027100000|2021-11-16 01:45:00|30.21|28.01|30|27.8|30.21|28.01|29.95|27.75|0
1637027400000|2021-11-16 01:50:00|29.89|27.69|30.1|27.9|30.1|27.9|29.82|27.62|0
1637027700000|2021-11-16 01:55:00|30.05|27.85|29.68|27.48|30.1|27.9|29.58|27.38|0
1637028000000|2021-11-16 02:00:00|29.65|27.45|29.78|27.58|29.78|27.58|29.65|27.45|0
1637028300000|2021-11-16 02:05:00|29.73|27.53|29.85|27.65|29.85|27.65|29.73|27.53|0
1637028600000|2021-11-16 02:10:00|29.88|27.68|29.82|27.62|30.03|27.83|29.82|27.62|0
1637028900000|2021-11-16 02:15:00|29.88|27.68|30.13|27.93|30.13|27.93|29.87|27.67|0
1637029200000|2021-11-16 02:20:00|30.18|27.98|30.08|27.88|30.18|27.98|30.02|27.82|0
1637029500000|2021-11-16 02:25:00|30.13|27.93|30.02|27.82|30.13|27.93|30.02|27.82|0
1637029800000|2021-11-16 02:30:00|30.07|27.87|29.96|27.76|30.07|27.87|29.86|27.66|0
1637030100000|2021-11-16 02:35:00|30.02|27.82|30.01|27.81|30.17|27.97|29.91|27.71|0
1637030400000|2021-11-16 02:40:00|30.06|27.86|30.17|27.97|30.17|27.97|30.06|27.86|0
1637030700000|2021-11-16 02:45:00|30.11|27.91|30.27|28.07|30.32|28.12|30.06|27.86|0
1637031000000|2021-11-16 02:50:00|30.26|28.06|30.31|28.11|30.31|28.11|30.21|28.01|0
1637031300000|2021-11-16 02:55:00|30.26|28.06|30.21|28.01|30.26|28.06|30.21|28.01|0
1637031600000|2021-11-16 03:00:00|30.15|27.95|30.05|27.85|30.21|28.01|30.05|27.85|0
1637031900000|2021-11-16 03:05:00|29.99|27.79|30.04|27.84|30.05|27.85|29.94|27.74|0
1637032200000|2021-11-16 03:10:00|30.09|27.89|29.93|27.73|30.09|27.89|29.93|27.73|0
1637032500000|2021-11-16 03:15:00|29.99|27.79|29.93|27.73|30.04|27.84|29.93|27.73|0
1637032800000|2021-11-16 03:20:00|29.98|27.78|30.03|27.83|30.03|27.83|29.98|27.78|0
1637033100000|2021-11-16 03:25:00|29.98|27.78|30.03|27.83|30.08|27.88|29.98|27.78|0
1637033400000|2021-11-16 03:30:00|29.97|27.77|30.02|27.82|30.03|27.83|29.97|27.77|0
1637033700000|2021-11-16 03:35:00|30.05|27.85|30.12|27.92|30.15|27.95|30.02|27.82|0
1637034000000|2021-11-16 03:40:00|30.18|27.98|30.17|27.97|30.18|27.98|30.12|27.92|0
1637034300000|2021-11-16 03:45:00|30.22|28.02|30.27|28.07|30.27|28.07|30.17|27.97|0
1637034600000|2021-11-16 03:50:00|30.22|28.02|30.16|27.96|30.22|28.02|30.11|27.91|0
1637034900000|2021-11-16 03:55:00|30.22|28.02|30.16|27.96|30.22|28.02|30.11|27.91|0
1637035200000|2021-11-16 04:00:00|30.21|28.01|30.31|28.11|30.32|28.12|30.16|27.96|0
1637035500000|2021-11-16 04:05:00|30.37|28.17|30.36|28.16|30.47|28.27|30.31|28.11|0
1637035800000|2021-11-16 04:10:00|30.41|28.21|30.36|28.16|30.41|28.21|30.31|28.11|0
1637036100000|2021-11-16 04:15:00|30.41|28.21|30.46|28.26|30.46|28.26|30.36|28.16|0
1637036400000|2021-11-16 04:20:00|30.51|28.31|31.04|28.84|31.26|29.06|30.51|28.31|0
1637036700000|2021-11-16 04:25:00|31.1|28.9|31.15|28.95|31.26|29.06|31.09|28.89|0
1637037000000|2021-11-16 04:30:00|31.2|29|31.09|28.89|31.31|29.11|31.03|28.83|0
1637037300000|2021-11-16 04:35:00|31.14|28.94|30.92|28.72|31.14|28.94|30.92|28.72|0
1637037600000|2021-11-16 04:40:00|30.98|28.78|31.03|28.83|31.08|28.88|30.92|28.72|0
1637037900000|2021-11-16 04:45:00|31.08|28.88|31.08|28.88|31.13|28.93|31.02|28.82|0
1637038200000|2021-11-16 04:50:00|31.13|28.93|31.07|28.87|31.13|28.93|31.07|28.87|0
1637038500000|2021-11-16 04:55:00|31.13|28.93|31.18|28.98|31.34|29.14|31.13|28.93|0
1637038800000|2021-11-16 05:00:00|31.15|28.95|30.96|28.76|31.15|28.95|30.85|28.65|0
1637039100000|2021-11-16 05:05:00|30.93|28.73|30.95|28.75|31.06|28.86|30.9|28.7|0
1637039400000|2021-11-16 05:10:00|30.98|28.78|31.06|28.86|31.11|28.91|30.95|28.75|0
1637039700000|2021-11-16 05:15:00|31.11|28.91|31.32|29.12|31.32|29.12|31.06|28.86|0
1637040000000|2021-11-16 05:20:00|31.3|29.1|31.64|29.44|31.81|29.61|31.27|29.07|0
1637040300000|2021-11-16 05:25:00|31.7|29.5|31.7|29.5|31.92|29.72|31.59|29.39|0
1637040600000|2021-11-16 05:30:00|31.75|29.55|31.47|29.27|31.75|29.55|31.37|29.17|0
1637040900000|2021-11-16 05:35:00|31.53|29.33|31.31|29.11|31.58|29.38|31.31|29.11|0
1637041200000|2021-11-16 05:40:00|31.28|29.08|31.41|29.21|31.47|29.27|31.28|29.08|0
1637041500000|2021-11-16 05:45:00|31.39|29.19|31.52|29.32|31.52|29.32|31.3|29.1|0
1637041800000|2021-11-16 05:50:00|31.46|29.26|31.62|29.42|31.62|29.42|31.46|29.26|0
1637042100000|2021-11-16 05:55:00|31.68|29.48|31.51|29.31|31.68|29.48|31.51|29.31|0
1637042400000|2021-11-16 06:00:00|31.56|29.36|31.5|29.3|31.64|29.44|31.4|29.2|0
1637042700000|2021-11-16 06:05:00|31.56|29.36|31.45|29.25|31.56|29.36|31.45|29.25|0
1637043000000|2021-11-16 06:10:00|31.5|29.3|31.39|29.19|31.5|29.3|31.39|29.19|0
1637043300000|2021-11-16 06:15:00|31.28|29.08|31.55|29.35|31.55|29.35|31.23|29.03|0
1637043600000|2021-11-16 06:20:00|31.52|29.32|31.49|29.29|31.55|29.35|31.44|29.24|0
1637043900000|2021-11-16 06:25:00|31.52|29.32|31.87|29.67|31.87|29.67|31.52|29.32|0
1637044200000|2021-11-16 06:30:00|31.76|29.56|31.64|29.44|31.81|29.61|31.64|29.44|0
1637044500000|2021-11-16 06:35:00|31.59|29.39|31.64|29.44|31.7|29.5|31.59|29.39|0
1637044800000|2021-11-16 06:40:00|31.7|29.5|31.69|29.49|31.75|29.55|31.58|29.38|0
1637045100000|2021-11-16 06:45:00|31.72|29.52|31.63|29.43|31.72|29.52|31.53|29.33|0
1637045400000|2021-11-16 06:50:00|31.61|29.41|31.47|29.27|31.61|29.41|31.41|29.21|0
1637045700000|2021-11-16 06:55:00|31.52|29.32|31.35|29.15|31.52|29.32|31.35|29.15|0
1637046000000|2021-11-16 07:00:00|31.41|29.21|31.19|28.99|31.41|29.21|31.08|28.88|0
1637046300000|2021-11-16 07:05:00|31.24|29.04|31.18|28.98|31.29|29.09|31.18|28.98|0
1637046600000|2021-11-16 07:10:00|31.21|29.01|31.45|29.25|31.48|29.28|31.13|28.93|0
1637046900000|2021-11-16 07:15:00|31.5|29.3|31.12|28.92|31.5|29.3|31.07|28.87|0
1637047200000|2021-11-16 07:20:00|31.1|28.9|30.96|28.76|31.23|29.03|30.96|28.76|0
1637047500000|2021-11-16 07:25:00|31.01|28.81|31.17|28.97|31.17|28.97|31.01|28.81|0
1637047800000|2021-11-16 07:30:00|31.22|29.02|31.11|28.91|31.28|29.08|31.11|28.91|0
1637048100000|2021-11-16 07:35:00|31.08|28.88|31|28.8|31.22|29.02|31|28.8|0
1637048400000|2021-11-16 07:40:00|31.03|28.83|31.05|28.85|31.05|28.85|30.84|28.64|0
1637048700000|2021-11-16 07:45:00|31|28.8|30.99|28.79|31.02|28.82|30.89|28.69|0
1637049000000|2021-11-16 07:50:00|30.97|28.77|30.99|28.79|31.04|28.84|30.94|28.74|0
1637049300000|2021-11-16 07:55:00|31.04|28.84|31.09|28.89|31.2|29|30.99|28.79|0
1637049600000|2021-11-16 08:00:00|31.15|28.95|30.82|28.62|31.15|28.95|30.56|28.36|0
1637049900000|2021-11-16 08:05:00|30.65|28.85|30.88|29.08|30.99|29.19|30.56|28.76|0
1637050200000|2021-11-16 08:10:00|30.83|29.03|31.04|29.24|31.1|29.3|30.83|29.03|0
1637050500000|2021-11-16 08:15:00|31.1|29.3|30.98|29.18|31.1|29.3|30.82|29.02|0
1637050800000|2021-11-16 08:20:00|30.96|29.16|31.25|29.45|31.25|29.45|30.87|29.07|0
1637051100000|2021-11-16 08:25:00|31.2|29.4|31.3|29.5|31.3|29.5|31.03|29.23|0
1637051400000|2021-11-16 08:30:00|31.25|29.45|31.57|29.77|31.57|29.77|30.97|29.17|0
1637051700000|2021-11-16 08:35:00|31.52|29.72|32.28|30.48|32.4|30.6|31.46|29.66|0
1637052000000|2021-11-16 08:40:00|32.23|30.43|31.95|30.15|32.23|30.43|31.7|29.9|0
1637052300000|2021-11-16 08:45:00|32|30.2|32|30.2|32.08|30.28|31.78|29.98|0
1637052600000|2021-11-16 08:50:00|32.03|30.23|32.11|30.31|32.11|30.31|31.88|30.08|0
1637052900000|2021-11-16 08:55:00|32.16|30.36|32.02|30.22|32.22|30.42|31.83|30.03|0
1637053200000|2021-11-16 09:00:00|32.05|30.25|32.04|30.24|32.05|30.25|31.71|29.91|0
1637053500000|2021-11-16 09:05:00|31.99|30.19|31.82|30.02|32.04|30.24|31.79|29.99|0
1637053800000|2021-11-16 09:10:00|31.79|29.99|31.65|29.85|31.82|30.02|31.6|29.8|0
1637054100000|2021-11-16 09:15:00|31.59|29.79|31.75|29.95|31.81|30.01|31.59|29.79|0
1637054400000|2021-11-16 09:20:00|31.81|30.01|31.81|30.01|31.97|30.17|31.81|30.01|0
1637054700000|2021-11-16 09:25:00|31.86|30.06|31.75|29.95|31.86|30.06|31.69|29.89|0
1637055000000|2021-11-16 09:30:00|31.69|29.89|31.63|29.83|31.8|30|31.58|29.78|0
1637055300000|2021-11-16 09:35:00|31.69|29.89|31.74|29.94|31.8|30|31.58|29.78|0
1637055600000|2021-11-16 09:40:00|31.68|29.88|31.62|29.82|31.77|29.97|31.62|29.82|0
1637055900000|2021-11-16 09:45:00|31.57|29.77|31.46|29.66|31.62|29.82|31.4|29.6|0
1637056200000|2021-11-16 09:50:00|31.43|29.63|31.45|29.65|31.46|29.66|31.34|29.54|0
1637056500000|2021-11-16 09:55:00|31.4|29.6|31.23|29.43|31.4|29.6|31.07|29.27|0
1637056800000|2021-11-16 10:00:00|31.2|29.4|31.28|29.48|31.34|29.54|31.12|29.32|0
1637057100000|2021-11-16 10:05:00|31.25|29.45|31.5|29.7|31.52|29.72|31.25|29.45|0
1637057400000|2021-11-16 10:10:00|31.47|29.67|31.99|30.19|32.1|30.3|31.47|29.67|0
1637057700000|2021-11-16 10:15:00|32.04|30.24|32.32|30.52|32.43|30.63|32.04|30.24|0
1637058000000|2021-11-16 10:20:00|32.37|30.57|32.15|30.35|32.43|30.63|31.98|30.18|0
1637058300000|2021-11-16 10:25:00|32.09|30.29|32.03|30.23|32.37|30.57|32.03|30.23|0
1637058600000|2021-11-16 10:30:00|31.98|30.18|31.81|30.01|31.98|30.18|31.81|30.01|0
1637058900000|2021-11-16 10:35:00|31.75|29.95|31.75|29.95|31.89|30.09|31.7|29.9|0
1637059200000|2021-11-16 10:40:00|31.8|30|31.91|30.11|31.91|30.11|31.74|29.94|0
1637059500000|2021-11-16 10:45:00|31.74|29.94|31.79|29.99|31.8|30|31.58|29.78|0
1637059800000|2021-11-16 10:50:00|31.74|29.94|31.73|29.93|31.79|29.99|31.68|29.88|0
1637060100000|2021-11-16 10:55:00|31.68|29.88|31.73|29.93|31.79|29.99|31.62|29.82|0
1637060400000|2021-11-16 11:00:00|31.79|29.99|31.67|29.87|31.84|30.04|31.62|29.82|0
1637060700000|2021-11-16 11:05:00|31.73|29.93|31.56|29.76|31.78|29.98|31.5|29.7|0
1637061000000|2021-11-16 11:10:00|31.5|29.7|31.61|29.81|31.67|29.87|31.5|29.7|0
1637061300000|2021-11-16 11:15:00|31.55|29.75|31.44|29.64|31.61|29.81|31.39|29.59|0
1637061600000|2021-11-16 11:20:00|31.39|29.59|31.38|29.58|31.44|29.64|31.33|29.53|0
1637061900000|2021-11-16 11:25:00|31.33|29.53|31|29.2|31.33|29.53|30.94|29.14|0
1637062200000|2021-11-16 11:30:00|30.94|29.14|30.3|28.5|30.94|29.14|30.3|28.5|0
1637062500000|2021-11-16 11:35:00|30.35|28.55|30.4|28.6|30.51|28.71|30.24|28.44|0
1637062800000|2021-11-16 11:40:00|30.45|28.65|30.24|28.44|30.51|28.71|30.19|28.39|0
1637063100000|2021-11-16 11:45:00|30.18|28.38|30.07|28.27|30.18|28.38|29.89|28.09|0
1637063400000|2021-11-16 11:50:00|30.1|28.3|30.02|28.22|30.13|28.33|29.97|28.17|0
1637063700000|2021-11-16 11:55:00|29.91|28.11|29.8|28|29.91|28.11|29.65|27.85|0
1637064000000|2021-11-16 12:00:00|29.75|27.95|29.75|27.95|29.86|28.06|29.65|27.85|0
1637064300000|2021-11-16 12:05:00|29.7|27.9|29.69|27.89|29.75|27.95|29.64|27.84|0
1637064600000|2021-11-16 12:10:00|29.72|27.92|29.95|28.15|30|28.2|29.64|27.84|0
1637064900000|2021-11-16 12:15:00|30|28.2|29.95|28.15|30.11|28.31|29.82|28.02|0
1637065200000|2021-11-16 12:20:00|30|28.2|30.15|28.35|30.31|28.51|30|28.2|0
1637065500000|2021-11-16 12:25:00|30.1|28.3|30.2|28.4|30.26|28.46|30.1|28.3|0
1637065800000|2021-11-16 12:30:00|30.26|28.46|30.2|28.4|30.26|28.46|30.15|28.35|0
1637066100000|2021-11-16 12:35:00|30.25|28.45|30.25|28.45|30.36|28.56|30.25|28.45|0
1637066400000|2021-11-16 12:40:00|30.3|28.5|30.4|28.6|30.46|28.66|30.25|28.45|0
1637066700000|2021-11-16 12:45:00|30.38|28.58|30.51|28.71|30.56|28.76|30.35|28.55|0
1637067000000|2021-11-16 12:50:00|30.53|28.73|30.56|28.76|30.72|28.92|30.53|28.73|0
1637067300000|2021-11-16 12:55:00|30.61|28.81|30.39|28.59|30.61|28.81|30.39|28.59|0
1637067600000|2021-11-16 13:00:00|30.44|28.64|30.02|28.22|30.44|28.64|29.96|28.16|0
1637067900000|2021-11-16 13:05:00|30.07|28.27|29.96|28.16|30.12|28.32|29.96|28.16|0
1637068200000|2021-11-16 13:10:00|30.01|28.21|30.11|28.31|30.17|28.37|29.96|28.16|0
1637068500000|2021-11-16 13:15:00|30.06|28.26|30.11|28.31|30.16|28.36|30.01|28.21|0
1637068800000|2021-11-16 13:20:00|30.06|28.26|30.05|28.25|30.11|28.31|29.9|28.1|0
1637069100000|2021-11-16 13:25:00|30|28.2|29.94|28.14|30.16|28.36|29.94|28.14|0
1637069400000|2021-11-16 13:30:00|29.76|27.96|30.15|28.35|30.63|28.83|29.74|27.94|0
1637069700000|2021-11-16 13:35:00|30.1|28.3|29.41|27.61|30.15|28.35|29.26|27.46|0
1637070000000|2021-11-16 13:40:00|29.47|27.67|30.25|28.45|30.25|28.45|29.16|27.36|0
1637070300000|2021-11-16 13:45:00|30.2|28.4|30.35|28.55|31|29.2|30.2|28.4|0
1637070600000|2021-11-16 13:50:00|30.41|28.61|30.4|28.6|30.46|28.66|30.14|28.34|0
1637070900000|2021-11-16 13:55:00|30.46|28.66|30.51|28.71|30.56|28.76|30.14|28.34|0
1637071200000|2021-11-16 14:00:00|30.61|28.81|30.72|28.92|31.02|29.22|30.56|28.76|0
1637071500000|2021-11-16 14:05:00|30.77|28.97|30.82|29.02|30.87|29.07|30.55|28.75|0
1637071800000|2021-11-16 14:10:00|30.71|28.91|31.36|29.56|31.36|29.56|30.71|28.91|0
1637072100000|2021-11-16 14:15:00|31.41|29.61|31.35|29.55|31.58|29.78|31.25|29.45|0
1637072400000|2021-11-16 14:20:00|31.3|29.5|31.02|29.22|31.3|29.5|30.92|29.12|0
1637072700000|2021-11-16 14:25:00|30.97|29.17|31.02|29.22|31.29|29.49|30.97|29.17|0
1637073000000|2021-11-16 14:30:00|31.07|29.27|29.69|27.89|31.18|29.38|29.63|27.83|0
1637073300000|2021-11-16 14:35:00|29.63|27.83|28.68|26.88|29.63|27.83|27.95|26.15|0
1637073600000|2021-11-16 14:40:00|28.45|26.65|28.24|26.44|28.7|26.9|28.15|26.35|0
1637073900000|2021-11-16 14:45:00|28.14|26.34|27.64|25.84|28.24|26.44|27.5|25.7|0
1637074200000|2021-11-16 14:50:00|27.45|25.65|28.14|26.34|28.54|26.74|27.25|25.45|0
1637074500000|2021-11-16 14:55:00|28.04|26.24|28.23|26.43|28.43|26.63|27.89|26.09|0
1637074800000|2021-11-16 15:00:00|28.18|26.38|27.34|25.54|28.18|26.38|27.34|25.54|0
1637075100000|2021-11-16 15:05:00|27.29|25.49|27.78|25.98|28.18|26.38|27.29|25.49|0
1637075400000|2021-11-16 15:10:00|27.73|25.93|27.48|25.68|27.87|26.07|27.48|25.68|0
1637075700000|2021-11-16 15:15:00|27.43|25.63|27.87|26.07|28.02|26.22|27.18|25.38|0
1637076000000|2021-11-16 15:20:00|27.97|26.17|28.26|26.46|28.57|26.77|27.74|25.94|0
1637076300000|2021-11-16 15:25:00|28.36|26.56|28.97|27.17|28.97|27.17|28.16|26.36|0
1637076600000|2021-11-16 15:30:00|29.07|27.27|28.41|26.61|29.07|27.27|28.21|26.41|0
1637076900000|2021-11-16 15:35:00|28.31|26.51|28.4|26.6|28.61|26.81|28.05|26.25|0
1637077200000|2021-11-16 15:40:00|28.45|26.65|28.55|26.75|28.81|27.01|28.15|26.35|0
1637077500000|2021-11-16 15:45:00|28.5|26.7|28.62|26.82|29.01|27.21|28.45|26.65|0
1637077800000|2021-11-16 15:50:00|28.65|26.85|28.49|26.69|28.75|26.95|28.39|26.59|0
1637078100000|2021-11-16 15:55:00|28.44|26.64|28.39|26.59|28.75|26.95|28.34|26.54|0
1637078400000|2021-11-16 16:00:00|28.34|26.54|27.64|25.84|28.34|26.54|27.64|25.84|0
1637078700000|2021-11-16 16:05:00|27.59|25.79|27.34|25.54|27.69|25.89|27.34|25.54|0
1637079000000|2021-11-16 16:10:00|27.29|25.49|26.66|24.86|27.29|25.49|26.56|24.76|0
1637079300000|2021-11-16 16:15:00|26.61|24.81|25.99|24.19|26.61|24.81|25.9|24.1|0
1637079600000|2021-11-16 16:20:00|25.9|24.1|25.85|24.05|25.94|24.14|25.48|23.68|0
1637079900000|2021-11-16 16:25:00|25.89|24.09|25.62|23.82|28.22|26.42|25.57|23.77|0
1637080200000|2021-11-16 16:30:00|25.67|23.87|25.62|23.82|25.85|24.05|25.53|23.73|0
1637080500000|2021-11-16 16:35:00|25.57|23.77|25.57|23.77|25.61|23.81|25.25|23.45|0
1637080800000|2021-11-16 16:40:00|25.52|23.72|26.35|24.55|26.35|24.55|25.52|23.72|0
1637081100000|2021-11-16 16:45:00|26.31|24.51|26.44|24.64|26.45|24.65|26.21|24.41|0
1637081400000|2021-11-16 16:50:00|26.4|24.6|26.02|24.22|26.54|24.74|25.97|24.17|0
1637081700000|2021-11-16 16:55:00|26.06|24.26|27.46|25.66|27.51|25.71|25.97|24.17|0
1637082000000|2021-11-16 17:00:00|27.36|25.56|27.64|25.84|27.65|25.85|27.21|25.41|0
1637082300000|2021-11-16 17:05:00|27.6|25.8|27.64|25.84|27.74|25.94|27.45|25.65|0
1637082600000|2021-11-16 17:10:00|27.67|25.87|27.44|25.64|27.67|25.87|27.4|25.6|0
1637082900000|2021-11-16 17:15:00|27.4|25.6|27.2|25.4|27.44|25.64|27.11|25.31|0
1637083200000|2021-11-16 17:20:00|27.15|25.35|27.1|25.3|27.49|25.69|27.1|25.3|0
1637083500000|2021-11-16 17:25:00|27.15|25.35|27.48|25.68|27.53|25.73|27.15|25.35|0
1637083800000|2021-11-16 17:30:00|27.53|25.73|27.19|25.39|27.63|25.83|27.14|25.34|0
1637084100000|2021-11-16 17:35:00|27.14|25.34|27.23|25.43|27.29|25.49|27.05|25.25|0
1637084400000|2021-11-16 17:40:00|27.28|25.48|26.62|24.82|27.28|25.48|26.62|24.82|0
1637084700000|2021-11-16 17:45:00|26.66|24.86|26.8|25|26.89|25.09|26.47|24.67|0
1637085000000|2021-11-16 17:50:00|26.82|25.02|26.8|25|26.89|25.09|26.71|24.91|0
1637085300000|2021-11-16 17:55:00|26.84|25.04|26.84|25.04|26.98|25.18|26.77|24.97|0
1637085600000|2021-11-16 18:00:00|26.98|25.18|26.51|24.71|26.98|25.18|26.46|24.66|0
1637085900000|2021-11-16 18:05:00|26.46|24.66|26.46|24.66|26.69|24.89|26.41|24.61|0
1637086200000|2021-11-16 18:10:00|26.41|24.61|26.5|24.7|26.64|24.84|26.27|24.47|0
1637086500000|2021-11-16 18:15:00|26.55|24.75|26.64|24.84|26.68|24.88|26.22|24.42|0
1637086800000|2021-11-16 18:20:00|26.82|25.02|26.49|24.69|26.82|25.02|26.49|24.69|0
1637087100000|2021-11-16 18:25:00|26.54|24.74|26.63|24.83|26.68|24.88|26.49|24.69|0
1637087400000|2021-11-16 18:30:00|26.58|24.78|26.39|24.59|26.58|24.78|26.3|24.5|0
1637087700000|2021-11-16 18:35:00|26.37|24.57|26.3|24.5|26.53|24.73|26.25|24.45|0
1637088000000|2021-11-16 18:40:00|26.27|24.47|26.2|24.4|26.39|24.59|26.2|24.4|0
1637088300000|2021-11-16 18:45:00|26.18|24.38|26.2|24.4|26.34|24.54|26.11|24.31|0
1637088600000|2021-11-16 18:50:00|26.15|24.35|26.12|24.32|26.19|24.39|26.01|24.21|0
1637088900000|2021-11-16 18:55:00|26.15|24.35|26.05|24.25|26.19|24.39|26|24.2|0
1637089200000|2021-11-16 19:00:00|26.1|24.3|25.91|24.11|26.23|24.43|25.86|24.06|0
1637089500000|2021-11-16 19:05:00|25.95|24.15|26|24.2|26.09|24.29|25.91|24.11|0
1637089800000|2021-11-16 19:10:00|25.95|24.15|26.18|24.38|26.22|24.42|25.9|24.1|0
1637090100000|2021-11-16 19:15:00|26.22|24.42|26.36|24.56|26.59|24.79|26.22|24.42|0
1637090400000|2021-11-16 19:20:00|26.31|24.51|26.82|25.02|26.87|25.07|26.31|24.51|0
1637090700000|2021-11-16 19:25:00|26.78|24.98|26.49|24.69|26.82|25.02|26.44|24.64|0
1637091000000|2021-11-16 19:30:00|26.54|24.74|26.58|24.78|26.58|24.78|26.44|24.64|0
1637091300000|2021-11-16 19:35:00|26.53|24.73|26.72|24.92|26.77|24.97|26.44|24.64|0
1637091600000|2021-11-16 19:40:00|26.77|24.97|26.81|25.01|26.86|25.06|26.65|24.85|0
1637091900000|2021-11-16 19:45:00|26.86|25.06|26.95|25.15|27.04|25.24|26.74|24.94|0
1637092200000|2021-11-16 19:50:00|26.9|25.1|26.75|24.95|26.9|25.1|26.62|24.82|0
1637092500000|2021-11-16 19:55:00|26.73|24.93|26.89|25.09|26.94|25.14|26.71|24.91|0
1637092800000|2021-11-16 20:00:00|26.94|25.14|26.98|25.18|27.03|25.23|26.75|24.95|0
1637093100000|2021-11-16 20:05:00|27.03|25.23|27.17|25.37|27.22|25.42|26.98|25.18|0
1637093400000|2021-11-16 20:10:00|27.15|25.35|27.17|25.37|27.55|25.75|27.12|25.32|0
1637093700000|2021-11-16 20:15:00|27.14|25.34|27.16|25.36|27.4|25.6|26.98|25.18|0
1637094000000|2021-11-16 20:20:00|27.21|25.41|26.42|24.62|27.21|25.41|26.33|24.53|0
1637094300000|2021-11-16 20:25:00|26.37|24.57|26.46|24.66|26.61|24.81|26.32|24.52|0
1637094600000|2021-11-16 20:30:00|26.51|24.71|26.08|24.28|26.6|24.8|25.99|24.19|0
1637094900000|2021-11-16 20:35:00|26.13|24.33|26.41|24.61|26.45|24.65|25.94|24.14|0
1637095200000|2021-11-16 20:40:00|26.45|24.65|26.36|24.56|26.45|24.65|26.12|24.32|0
1637095500000|2021-11-16 20:45:00|26.45|24.65|27.16|25.36|27.21|25.41|26.31|24.51|0
1637095800000|2021-11-16 20:50:00|27.11|25.31|27.06|25.26|27.31|25.51|26.68|24.88|0
1637096100000|2021-11-16 20:55:00|27.11|25.31|27.54|25.74|27.84|26.04|26.87|25.07|0
1637096400000|2021-11-16 21:00:00|27.45|25.65|27.25|25.45|27.74|25.94|27.25|25.45|0
1637096700000|2021-11-16 21:05:00|27.2|25.4|27.24|25.44|27.29|25.49|27|25.2|0
1637097000000|2021-11-16 21:10:00|27.27|25.47|27.29|25.49|27.34|25.54|27.24|25.44|0
1637097300000|2021-11-16 21:15:00|27.49|25.29|27.15|24.95|27.54|25.34|27.15|24.95|0
1637097600000|2021-11-16 21:20:00|27.12|24.92|27.19|24.99|27.29|25.09|27.1|24.9|0
1637097900000|2021-11-16 21:25:00|27.24|25.04|27.19|24.99|27.24|25.04|27.19|24.99|0
1637098200000|2021-11-16 21:30:00|27.24|25.04|27.47|25.27|27.47|25.27|27.24|25.04|0
1637098500000|2021-11-16 21:35:00|27.43|25.23|27.42|25.22|27.45|25.25|27.37|25.17|0
1637098800000|2021-11-16 21:40:00|27.37|25.17|27.56|25.36|27.56|25.36|27.37|25.17|0
1637099100000|2021-11-16 21:45:00|27.61|25.41|27.8|25.6|27.8|25.6|27.61|25.41|0
1637099400000|2021-11-16 21:50:00|27.75|25.55|27.75|25.55|27.8|25.6|27.7|25.5|0
1637099700000|2021-11-16 21:55:00|27.7|25.5|27.67|25.47|27.75|25.55|27.65|25.45|0
1637100000000|2021-11-16 22:00:00|27.7|25.5|27.65|25.45|27.7|25.5|27.63|25.43|0
1637100300000|2021-11-16 22:05:00|27.64|25.44|27.66|25.46|27.68|25.48|27.64|25.44|0
1637100600000|2021-11-16 22:10:00|27.65|25.45|27.64|25.44|27.66|25.46|27.62|25.42|0
1637100900000|2021-11-16 22:15:00|27.63|25.43|27.62|25.42|27.7|25.5|27.61|25.41|0
1637101200000|2021-11-16 22:20:00|27.65|25.45|27.63|25.43|27.65|25.45|27.62|25.42|0
1637101500000|2021-11-16 22:25:00|27.62|25.42|27.62|25.42|27.64|25.44|27.62|25.42|0
1637101800000|2021-11-16 22:30:00|27.61|25.41|27.61|25.41|27.61|25.41|27.56|25.36|0
1637102100000|2021-11-16 22:35:00|27.65|25.45|27.64|25.44|27.65|25.45|27.63|25.43|0
1637102400000|2021-11-16 22:40:00|27.62|25.42|27.6|25.4|27.63|25.43|27.58|25.38|0
1637102700000|2021-11-16 22:45:00|27.56|25.36|27.57|25.37|27.6|25.4|27.55|25.35|0
1637103000000|2021-11-16 22:50:00|27.6|25.4|27.57|25.37|27.61|25.41|27.54|25.34|0
1637103300000|2021-11-16 22:55:00|27.58|25.38|27.58|25.38|27.59|25.39|27.56|25.36|0
1637103600000|2021-11-16 23:00:00|27.53|25.33|27.53|25.33|27.63|25.43|27.41|25.21|0
1637103900000|2021-11-16 23:05:00|27.5|25.3|27.55|25.35|27.65|25.45|27.5|25.3|0
1637104200000|2021-11-16 23:10:00|27.52|25.32|27.35|25.15|27.55|25.35|27.35|25.15|0
1637104500000|2021-11-16 23:15:00|27.45|25.25|27.93|25.73|27.93|25.73|27.45|25.25|0
1637104800000|2021-11-16 23:20:00|27.91|25.71|27.83|25.63|27.91|25.71|27.78|25.58|0
1637105100000|2021-11-16 23:25:00|27.88|25.68|27.63|25.43|27.88|25.68|27.63|25.43|0
1637105400000|2021-11-16 23:30:00|27.68|25.48|27.48|25.28|27.68|25.48|27.48|25.28|0
1637105700000|2021-11-16 23:35:00|27.53|25.33|27.28|25.08|27.53|25.33|27.28|25.08|0
1637106000000|2021-11-16 23:40:00|27.33|25.13|27.18|24.98|27.33|25.13|27.14|24.94|0
1637106300000|2021-11-16 23:45:00|27.13|24.93|27.36|25.16|27.36|25.16|26.99|24.79|0
1637106600000|2021-11-16 23:50:00|27.31|25.11|27.5|25.3|27.5|25.3|27.26|25.06|0
1637106900000|2021-11-16 23:55:00|27.45|25.25|27.45|25.25|27.5|25.3|27.43|25.23|0
1637107200000|2021-11-17 00:00:00|27.5|25.3|27.54|25.34|27.64|25.44|27.49|25.29|0
1637107500000|2021-11-17 00:05:00|27.52|25.32|27.39|25.19|27.52|25.32|27.3|25.1|0
1637107800000|2021-11-17 00:10:00|27.34|25.14|27.39|25.19|27.44|25.24|27.3|25.1|0
1637108100000|2021-11-17 00:15:00|27.44|25.24|27.34|25.14|27.53|25.33|27.29|25.09|0
1637108400000|2021-11-17 00:20:00|27.39|25.19|27.43|25.23|27.43|25.23|27.29|25.09|0
1637108700000|2021-11-17 00:25:00|27.48|25.28|27.67|25.47|27.77|25.57|27.45|25.25|0
1637109000000|2021-11-17 00:30:00|27.72|25.52|27.52|25.32|27.72|25.52|27.52|25.32|0
1637109300000|2021-11-17 00:35:00|27.57|25.37|27.52|25.32|27.61|25.41|27.42|25.22|0
1637109600000|2021-11-17 00:40:00|27.51|25.31|27.66|25.46|27.66|25.46|27.47|25.27|0
1637109900000|2021-11-17 00:45:00|27.61|25.41|27.8|25.6|27.8|25.6|27.61|25.41|0
1637110200000|2021-11-17 00:50:00|27.78|25.58|27.55|25.35|27.78|25.58|27.55|25.35|0
1637110500000|2021-11-17 00:55:00|27.6|25.4|27.55|25.35|27.7|25.5|27.5|25.3|0
1637110800000|2021-11-17 01:00:00|27.6|25.4|27.59|25.39|27.74|25.54|27.5|25.3|0
1637111100000|2021-11-17 01:05:00|27.64|25.44|27.69|25.49|27.74|25.54|27.59|25.39|0
1637111400000|2021-11-17 01:10:00|27.64|25.44|27.54|25.34|27.69|25.49|27.54|25.34|0
1637111700000|2021-11-17 01:15:00|27.59|25.39|27.44|25.24|27.59|25.39|27.44|25.24|0
1637112000000|2021-11-17 01:20:00|27.48|25.28|27.58|25.38|27.6|25.4|27.44|25.24|0
1637112300000|2021-11-17 01:25:00|27.63|25.43|27.57|25.37|27.63|25.43|27.48|25.28|0
1637112600000|2021-11-17 01:30:00|27.53|25.33|27.52|25.32|27.62|25.42|27.48|25.28|0
1637112900000|2021-11-17 01:35:00|27.47|25.27|27.81|25.61|27.81|25.61|27.42|25.22|0
1637113200000|2021-11-17 01:40:00|27.76|25.56|27.9|25.7|27.9|25.7|27.66|25.46|0
1637113500000|2021-11-17 01:45:00|27.88|25.68|27.75|25.55|27.9|25.7|27.7|25.5|0
1637113800000|2021-11-17 01:50:00|27.73|25.53|27.65|25.45|27.8|25.6|27.6|25.4|0
1637114100000|2021-11-17 01:55:00|27.6|25.4|27.7|25.5|27.7|25.5|27.6|25.4|0
1637114400000|2021-11-17 02:00:00|27.65|25.45|27.89|25.69|27.89|25.69|27.65|25.45|0
1637114700000|2021-11-17 02:05:00|27.94|25.74|27.79|25.59|27.94|25.74|27.79|25.59|0
1637115000000|2021-11-17 02:10:00|27.83|25.63|27.69|25.49|27.83|25.63|27.64|25.44|0
1637115300000|2021-11-17 02:15:00|27.66|25.46|27.63|25.43|27.73|25.53|27.63|25.43|0
1637115600000|2021-11-17 02:20:00|27.58|25.38|27.58|25.38|27.63|25.43|27.54|25.34|0
1637115900000|2021-11-17 02:25:00|27.63|25.43|27.63|25.43|27.68|25.48|27.63|25.43|0
1637116200000|2021-11-17 02:30:00|27.58|25.38|27.67|25.47|27.72|25.52|27.58|25.38|0
1637116500000|2021-11-17 02:35:00|27.65|25.45|27.69|25.49|27.72|25.52|27.62|25.42|0
1637116800000|2021-11-17 02:40:00|27.76|25.56|27.81|25.61|27.81|25.61|27.71|25.51|0
1637117100000|2021-11-17 02:45:00|27.79|25.59|27.71|25.51|27.81|25.61|27.71|25.51|0
1637117400000|2021-11-17 02:50:00|27.73|25.53|28|25.8|28.07|25.87|27.73|25.53|0
1637117700000|2021-11-17 02:55:00|27.99|25.79|27.99|25.79|27.99|25.79|27.94|25.74|0
1637118000000|2021-11-17 03:00:00|28.02|25.82|27.84|25.64|28.04|25.84|27.79|25.59|0
1637118300000|2021-11-17 03:05:00|27.82|25.62|27.89|25.69|27.94|25.74|27.79|25.59|0
1637118600000|2021-11-17 03:10:00|27.91|25.71|28.03|25.83|28.13|25.93|27.89|25.69|0
1637118900000|2021-11-17 03:15:00|28.08|25.88|28.17|25.97|28.22|26.02|28.03|25.83|0
1637119200000|2021-11-17 03:20:00|28.22|26.02|28.62|26.42|28.67|26.47|28.22|26.02|0
1637119500000|2021-11-17 03:25:00|28.67|26.47|28.51|26.31|28.72|26.52|28.47|26.27|0
1637119800000|2021-11-17 03:30:00|28.46|26.26|28.41|26.21|28.51|26.31|28.36|26.16|0
1637120100000|2021-11-17 03:35:00|28.46|26.26|28.51|26.31|28.56|26.36|28.41|26.21|0
1637120400000|2021-11-17 03:40:00|28.53|26.33|28.75|26.55|28.85|26.65|28.46|26.26|0
1637120700000|2021-11-17 03:45:00|28.85|26.65|28.85|26.65|28.95|26.75|28.85|26.65|0
1637121000000|2021-11-17 03:50:00|28.8|26.6|28.69|26.49|28.85|26.65|28.69|26.49|0
1637121300000|2021-11-17 03:55:00|28.64|26.44|28.69|26.49|28.74|26.54|28.64|26.44|0
1637121600000|2021-11-17 04:00:00|28.64|26.44|28.54|26.34|28.64|26.44|28.49|26.29|0
1637121900000|2021-11-17 04:05:00|28.49|26.29|28.53|26.33|28.58|26.38|28.49|26.29|0
1637122200000|2021-11-17 04:10:00|28.58|26.38|28.33|26.13|28.58|26.38|28.28|26.08|0
1637122500000|2021-11-17 04:15:00|28.28|26.08|28.28|26.08|28.33|26.13|28.28|26.08|0
1637122800000|2021-11-17 04:20:00|28.33|26.13|28.42|26.22|28.42|26.22|28.28|26.08|0
1637123100000|2021-11-17 04:25:00|28.37|26.17|28.37|26.17|28.42|26.22|28.37|26.17|0
1637123400000|2021-11-17 04:30:00|28.42|26.22|28.46|26.26|28.51|26.31|28.42|26.22|0
1637123700000|2021-11-17 04:35:00|28.51|26.31|28.41|26.21|28.51|26.31|28.39|26.19|0
1637124000000|2021-11-17 04:40:00|28.36|26.16|28.36|26.16|28.41|26.21|28.31|26.11|0
1637124300000|2021-11-17 04:45:00|28.31|26.11|28.3|26.1|28.31|26.11|28.25|26.05|0
1637124600000|2021-11-17 04:50:00|28.15|25.95|28.1|25.9|28.2|26|28.1|25.9|0
1637124900000|2021-11-17 04:55:00|28.05|25.85|28.15|25.95|28.2|26|28.05|25.85|0
1637125200000|2021-11-17 05:00:00|28.1|25.9|28.05|25.85|28.1|25.9|27.9|25.7|0
1637125500000|2021-11-17 05:05:00|28|25.8|27.94|25.74|28|25.8|27.9|25.7|0
1637125800000|2021-11-17 05:10:00|27.89|25.69|28.04|25.84|28.04|25.84|27.89|25.69|0
1637126100000|2021-11-17 05:15:00|27.99|25.79|28.13|25.93|28.13|25.93|27.99|25.79|0
1637126400000|2021-11-17 05:20:00|28.11|25.91|28.13|25.93|28.18|25.98|28.03|25.83|0
1637126700000|2021-11-17 05:25:00|28.23|26.03|28.32|26.12|28.32|26.12|28.23|26.03|0
1637127000000|2021-11-17 05:30:00|28.27|26.07|28.07|25.87|28.27|26.07|28.02|25.82|0
1637127300000|2021-11-17 05:35:00|28.05|25.85|27.87|25.67|28.05|25.85|27.73|25.53|0
1637127600000|2021-11-17 05:40:00|27.82|25.62|27.92|25.72|27.97|25.77|27.82|25.62|0
1637127900000|2021-11-17 05:45:00|27.97|25.77|28.06|25.86|28.11|25.91|27.97|25.77|0
1637128200000|2021-11-17 05:50:00|28.11|25.91|28.06|25.86|28.11|25.91|28.01|25.81|0
1637128500000|2021-11-17 05:55:00|28.11|25.91|28.25|26.05|28.25|26.05|27.91|25.71|0
1637128800000|2021-11-17 06:00:00|28.3|26.1|28.2|26|28.3|26.1|28.15|25.95|0
1637129100000|2021-11-17 06:05:00|28.15|25.95|28.29|26.09|28.29|26.09|28.15|25.95|0
1637129400000|2021-11-17 06:10:00|28.32|26.12|28.24|26.04|28.39|26.19|28.24|26.04|0
1637129700000|2021-11-17 06:15:00|28.29|26.09|28.09|25.89|28.34|26.14|28.09|25.89|0
1637130000000|2021-11-17 06:20:00|28.04|25.84|27.94|25.74|28.13|25.93|27.94|25.74|0
1637130300000|2021-11-17 06:25:00|27.89|25.69|27.74|25.54|27.98|25.78|27.74|25.54|0
1637130600000|2021-11-17 06:30:00|27.78|25.58|27.83|25.63|27.83|25.63|27.73|25.53|0
1637130900000|2021-11-17 06:35:00|27.78|25.58|27.73|25.53|27.83|25.63|27.68|25.48|0
1637131200000|2021-11-17 06:40:00|27.78|25.58|27.87|25.67|27.92|25.72|27.73|25.53|0
1637131500000|2021-11-17 06:45:00|27.82|25.62|27.87|25.67|27.92|25.72|27.82|25.62|0
1637131800000|2021-11-17 06:50:00|27.84|25.64|27.81|25.61|27.87|25.67|27.77|25.57|0
1637132100000|2021-11-17 06:55:00|27.77|25.57|27.91|25.71|27.91|25.71|27.76|25.56|0
1637132400000|2021-11-17 07:00:00|27.86|25.66|27.86|25.66|27.88|25.68|27.78|25.58|0
1637132700000|2021-11-17 07:05:00|27.83|25.63|28|25.8|28|25.8|27.76|25.56|0
1637133000000|2021-11-17 07:10:00|28.05|25.85|28.24|26.04|28.24|26.04|28|25.8|0
1637133300000|2021-11-17 07:15:00|28.19|25.99|28.19|25.99|28.29|26.09|28.12|25.92|0
1637133600000|2021-11-17 07:20:00|28.21|26.01|28.09|25.89|28.24|26.04|28.09|25.89|0
1637133900000|2021-11-17 07:25:00|28.14|25.94|27.94|25.74|28.16|25.96|27.94|25.74|0
1637134200000|2021-11-17 07:30:00|27.98|25.78|27.83|25.63|27.98|25.78|27.83|25.63|0
1637134500000|2021-11-17 07:35:00|27.78|25.58|27.83|25.63|27.83|25.63|27.73|25.53|0
1637134800000|2021-11-17 07:40:00|27.88|25.68|27.87|25.67|27.95|25.75|27.83|25.63|0
1637135100000|2021-11-17 07:45:00|27.92|25.72|27.82|25.62|27.92|25.72|27.77|25.57|0
1637135400000|2021-11-17 07:50:00|27.77|25.57|27.62|25.42|27.82|25.62|27.53|25.33|0
1637135700000|2021-11-17 07:55:00|27.67|25.47|27.45|25.25|27.67|25.47|27.33|25.13|0
1637136000000|2021-11-17 08:00:00|27.38|25.18|27.73|25.53|27.93|25.73|26.9|24.7|0
1637136300000|2021-11-17 08:05:00|27.53|25.73|27.43|25.63|27.62|25.82|27.38|25.58|0
1637136600000|2021-11-17 08:10:00|27.48|25.68|27.28|25.48|27.48|25.68|27.14|25.34|0
1637136900000|2021-11-17 08:15:00|27.26|25.46|27.28|25.48|27.28|25.48|27.09|25.29|0
1637137200000|2021-11-17 08:20:00|27.23|25.43|27.03|25.23|27.28|25.48|27.03|25.23|0
1637137500000|2021-11-17 08:25:00|26.98|25.18|26.98|25.18|27.03|25.23|26.84|25.04|0
1637137800000|2021-11-17 08:30:00|27.03|25.23|27.17|25.37|27.27|25.47|26.98|25.18|0
1637138100000|2021-11-17 08:35:00|27.22|25.42|27.07|25.27|27.22|25.42|26.97|25.17|0
1637138400000|2021-11-17 08:40:00|27.12|25.32|26.92|25.12|27.12|25.32|26.87|25.07|0
1637138700000|2021-11-17 08:45:00|26.87|25.07|27.01|25.21|27.06|25.26|26.78|24.98|0
1637139000000|2021-11-17 08:50:00|27.04|25.24|27.01|25.21|27.06|25.26|26.96|25.16|0
1637139300000|2021-11-17 08:55:00|26.96|25.16|26.98|25.18|27.01|25.21|26.96|25.16|0
1637139600000|2021-11-17 09:00:00|26.96|25.16|27|25.2|27.05|25.25|26.96|25.16|0
1637139900000|2021-11-17 09:05:00|26.95|25.15|27.24|25.44|27.24|25.44|26.95|25.15|0
1637140200000|2021-11-17 09:10:00|27.19|25.39|27.28|25.48|27.33|25.53|27.19|25.39|0
1637140500000|2021-11-17 09:15:00|27.33|25.53|27.38|25.58|27.38|25.58|27.28|25.48|0
1637140800000|2021-11-17 09:20:00|27.42|25.62|27.37|25.57|27.42|25.62|27.33|25.53|0
1637141100000|2021-11-17 09:25:00|27.42|25.62|27.47|25.67|27.47|25.67|27.37|25.57|0
1637141400000|2021-11-17 09:30:00|27.46|25.66|27.61|25.81|27.66|25.86|27.46|25.66|0
1637141700000|2021-11-17 09:35:00|27.66|25.86|27.95|26.15|27.95|26.15|27.61|25.81|0
1637142000000|2021-11-17 09:40:00|28|26.2|27.89|26.09|28|26.2|27.8|26|0
1637142300000|2021-11-17 09:45:00|27.84|26.04|27.79|25.99|27.84|26.04|27.74|25.94|0
1637142600000|2021-11-17 09:50:00|27.84|26.04|27.94|26.14|27.94|26.14|27.79|25.99|0
1637142900000|2021-11-17 09:55:00|27.89|26.09|27.88|26.08|27.94|26.14|27.88|26.08|0
1637143200000|2021-11-17 10:00:00|27.86|26.06|27.73|25.93|27.88|26.08|27.68|25.88|0
1637143500000|2021-11-17 10:05:00|27.78|25.98|27.87|26.07|27.87|26.07|27.73|25.93|0
1637143800000|2021-11-17 10:10:00|27.92|26.12|27.92|26.12|27.97|26.17|27.87|26.07|0
1637144100000|2021-11-17 10:15:00|27.97|26.17|27.87|26.07|28.02|26.22|27.87|26.07|0
1637144400000|2021-11-17 10:20:00|27.92|26.12|28.06|26.26|28.06|26.26|27.77|25.97|0
1637144700000|2021-11-17 10:25:00|28.01|26.21|27.91|26.11|28.06|26.26|27.86|26.06|0
1637145000000|2021-11-17 10:30:00|27.88|26.08|27.86|26.06|28.01|26.21|27.86|26.06|0
1637145300000|2021-11-17 10:35:00|27.85|26.05|27.95|26.15|27.95|26.15|27.85|26.05|0
1637145600000|2021-11-17 10:40:00|28|26.2|27.85|26.05|28|26.2|27.8|26|0
1637145900000|2021-11-17 10:45:00|27.8|26|27.84|26.04|27.85|26.05|27.8|26|0
1637146200000|2021-11-17 10:50:00|27.82|26.02|27.89|26.09|27.89|26.09|27.77|25.97|0
1637146500000|2021-11-17 10:55:00|27.84|26.04|27.98|26.18|28.06|26.26|27.84|26.04|0
1637146800000|2021-11-17 11:00:00|27.93|26.13|28.13|26.33|28.13|26.33|27.93|26.13|0
1637147100000|2021-11-17 11:05:00|28.08|26.28|27.93|26.13|28.18|26.38|27.93|26.13|0
1637147400000|2021-11-17 11:10:00|27.9|26.1|27.87|26.07|27.92|26.12|27.87|26.07|0
1637147700000|2021-11-17 11:15:00|27.92|26.12|27.87|26.07|27.97|26.17|27.87|26.07|0
1637148000000|2021-11-17 11:20:00|27.92|26.12|27.87|26.07|27.92|26.12|27.77|25.97|0
1637148300000|2021-11-17 11:25:00|27.82|26.02|27.72|25.92|27.82|26.02|27.72|25.92|0
1637148600000|2021-11-17 11:30:00|27.71|25.91|27.71|25.91|27.74|25.94|27.61|25.81|0
1637148900000|2021-11-17 11:35:00|27.69|25.89|27.81|26.01|27.86|26.06|27.69|25.89|0
1637149200000|2021-11-17 11:40:00|27.8|26|27.95|26.15|27.95|26.15|27.76|25.96|0
1637149500000|2021-11-17 11:45:00|27.9|26.1|28.14|26.34|28.17|26.37|27.9|26.1|0
1637149800000|2021-11-17 11:50:00|28.12|26.32|27.99|26.19|28.19|26.39|27.99|26.19|0
1637150100000|2021-11-17 11:55:00|28.04|26.24|27.74|25.94|28.04|26.24|27.74|25.94|0
1637150400000|2021-11-17 12:00:00|27.69|25.89|27.44|25.64|27.74|25.94|27.4|25.6|0
1637150700000|2021-11-17 12:05:00|27.47|25.67|27.49|25.69|27.54|25.74|27.39|25.59|0
1637151000000|2021-11-17 12:10:00|27.44|25.64|27.58|25.78|27.59|25.79|27.44|25.64|0
1637151300000|2021-11-17 12:15:00|27.63|25.83|27.43|25.63|27.68|25.88|27.38|25.58|0
1637151600000|2021-11-17 12:20:00|27.41|25.61|27.38|25.58|27.48|25.68|27.38|25.58|0
1637151900000|2021-11-17 12:25:00|27.43|25.63|27.33|25.53|27.5|25.7|27.28|25.48|0
1637152200000|2021-11-17 12:30:00|27.35|25.55|27.28|25.48|27.38|25.58|27.28|25.48|0
1637152500000|2021-11-17 12:35:00|27.27|25.47|27.42|25.62|27.47|25.67|27.27|25.47|0
1637152800000|2021-11-17 12:40:00|27.44|25.64|27.46|25.66|27.51|25.71|27.42|25.62|0
1637153100000|2021-11-17 12:45:00|27.51|25.71|27.61|25.81|27.61|25.81|27.46|25.66|0
1637153400000|2021-11-17 12:50:00|27.6|25.8|27.7|25.9|27.7|25.9|27.55|25.75|0
1637153700000|2021-11-17 12:55:00|27.75|25.95|27.84|26.04|27.84|26.04|27.7|25.9|0
1637154000000|2021-11-17 13:00:00|27.82|26.02|28.24|26.44|28.24|26.44|27.82|26.02|0
1637154300000|2021-11-17 13:05:00|28.19|26.39|28.28|26.48|28.43|26.63|28.13|26.33|0
1637154600000|2021-11-17 13:10:00|28.23|26.43|28.78|26.98|28.93|27.13|28.21|26.41|0
1637154900000|2021-11-17 13:15:00|28.73|26.93|28.62|26.82|28.83|27.03|28.58|26.78|0
1637155200000|2021-11-17 13:20:00|28.6|26.8|28.22|26.42|28.67|26.87|28.17|26.37|0
1637155500000|2021-11-17 13:25:00|28.17|26.37|28.02|26.22|28.22|26.42|28.02|26.22|0
1637155800000|2021-11-17 13:30:00|27.99|26.19|28.06|26.26|28.11|26.31|27.87|26.07|0
1637156100000|2021-11-17 13:35:00|28.01|26.21|28.16|26.36|28.21|26.41|27.91|26.11|0
1637156400000|2021-11-17 13:40:00|28.11|26.31|28.3|26.5|28.3|26.5|28.01|26.21|0
1637156700000|2021-11-17 13:45:00|28.25|26.45|28.35|26.55|28.43|26.63|28.2|26.4|0
1637157000000|2021-11-17 13:50:00|28.3|26.5|28.25|26.45|28.33|26.53|28.15|26.35|0
1637157300000|2021-11-17 13:55:00|28.2|26.4|28.24|26.44|28.24|26.44|28.05|26.25|0
1637157600000|2021-11-17 14:00:00|28.19|26.39|28.34|26.54|28.34|26.54|28.14|26.34|0
1637157900000|2021-11-17 14:05:00|28.29|26.49|28.28|26.48|28.34|26.54|28.19|26.39|0
1637158200000|2021-11-17 14:10:00|28.23|26.43|28.03|26.23|28.28|26.48|28.03|26.23|0
1637158500000|2021-11-17 14:15:00|28.01|26.21|27.98|26.18|28.03|26.23|27.91|26.11|0
1637158800000|2021-11-17 14:20:00|28.03|26.23|27.88|26.08|28.03|26.23|27.83|26.03|0
1637159100000|2021-11-17 14:25:00|27.93|26.13|27.72|25.92|28.02|26.22|27.72|25.92|0
1637159400000|2021-11-17 14:30:00|27.63|25.83|28.62|26.82|28.77|26.97|27.63|25.83|0
1637159700000|2021-11-17 14:35:00|28.67|26.87|29.16|27.36|29.57|27.77|28.62|26.82|0
1637160000000|2021-11-17 14:40:00|29.36|27.56|28.95|27.15|29.57|27.77|28.85|27.05|0
1637160300000|2021-11-17 14:45:00|29|27.2|29.56|27.76|29.56|27.76|28.6|26.8|0
1637160600000|2021-11-17 14:50:00|29.61|27.81|30.58|28.78|30.71|28.91|28.74|26.94|0
1637160900000|2021-11-17 14:55:00|30.64|28.84|30.58|28.78|31.01|29.21|30.37|28.57|0
1637161200000|2021-11-17 15:00:00|30.85|29.05|29.73|27.93|30.95|29.15|29.68|27.88|0
1637161500000|2021-11-17 15:05:00|29.79|27.99|29.94|28.14|30.2|28.4|29.58|27.78|0
1637161800000|2021-11-17 15:10:00|29.89|28.09|29.37|27.57|29.89|28.09|29.37|27.57|0
1637162100000|2021-11-17 15:15:00|29.31|27.51|30.04|28.24|30.09|28.29|29.31|27.51|0
1637162400000|2021-11-17 15:20:00|29.98|28.18|30.03|28.23|30.35|28.55|29.93|28.13|0
1637162700000|2021-11-17 15:25:00|30.01|28.21|29.98|28.18|30.01|28.21|29.46|27.66|0
1637163000000|2021-11-17 15:30:00|29.92|28.12|29.25|27.45|30.03|28.23|29.2|27.4|0
1637163300000|2021-11-17 15:35:00|29.3|27.5|28.28|26.48|29.3|27.5|28.28|26.48|0
1637163600000|2021-11-17 15:40:00|28.38|26.58|28.73|26.93|28.88|27.08|28.23|26.43|0
1637163900000|2021-11-17 15:45:00|28.63|26.83|28.93|27.13|29.03|27.23|28.28|26.48|0
1637164200000|2021-11-17 15:50:00|28.98|27.18|29.06|27.26|30.04|28.24|28.78|26.98|0
1637164500000|2021-11-17 15:55:00|29.01|27.21|28.65|26.85|29.11|27.31|28.65|26.85|0
1637164800000|2021-11-17 16:00:00|28.7|26.9|28.8|27|28.96|27.16|28.55|26.75|0
1637165100000|2021-11-17 16:05:00|28.83|27.03|28.54|26.74|28.83|27.03|28.39|26.59|0
1637165400000|2021-11-17 16:10:00|28.6|26.8|28.64|26.84|28.75|26.95|28.49|26.69|0
1637165700000|2021-11-17 16:15:00|28.69|26.89|28.64|26.84|28.84|27.04|28.49|26.69|0
1637166000000|2021-11-17 16:20:00|28.74|26.94|29.24|27.44|29.3|27.5|28.39|26.59|0
1637166300000|2021-11-17 16:25:00|29.19|27.39|28.83|27.03|29.35|27.55|28.78|26.98|0
1637166600000|2021-11-17 16:30:00|28.98|27.18|28.83|27.03|29.04|27.24|28.73|26.93|0
1637166900000|2021-11-17 16:35:00|28.88|27.08|28.62|26.82|29.03|27.23|28.57|26.77|0
1637167200000|2021-11-17 16:40:00|28.57|26.77|28.47|26.67|28.62|26.82|28.17|26.37|0
1637167500000|2021-11-17 16:45:00|28.52|26.72|28.11|26.31|28.57|26.77|28.06|26.26|0
1637167800000|2021-11-17 16:50:00|28.06|26.26|27.4|25.6|28.36|26.56|27.4|25.6|0
1637168100000|2021-11-17 16:55:00|27.35|25.55|27.51|25.71|28.23|26.43|27.35|25.55|0
1637168400000|2021-11-17 17:00:00|27.46|25.66|27.75|25.95|27.9|26.1|27.31|25.51|0
1637168700000|2021-11-17 17:05:00|27.8|26|28.54|26.74|28.79|26.99|27.8|26|0
1637169000000|2021-11-17 17:10:00|28.64|26.84|28.79|26.99|28.79|26.99|28.44|26.64|0
1637169300000|2021-11-17 17:15:00|28.74|26.94|29.19|27.39|29.19|27.39|28.64|26.84|0
1637169600000|2021-11-17 17:20:00|29.25|27.45|29.55|27.75|29.6|27.8|28.94|27.14|0
1637169900000|2021-11-17 17:25:00|29.5|27.7|30.23|28.43|30.23|28.43|29.34|27.54|0
1637170200000|2021-11-17 17:30:00|30.28|28.48|29.7|27.9|30.33|28.53|29.7|27.9|0
1637170500000|2021-11-17 17:35:00|29.75|27.95|29.02|27.22|29.75|27.95|29.02|27.22|0
1637170800000|2021-11-17 17:40:00|29.08|27.28|29.38|27.58|29.8|28|28.97|27.17|0
1637171100000|2021-11-17 17:45:00|29.33|27.53|29.32|27.52|29.74|27.94|29.22|27.42|0
1637171400000|2021-11-17 17:50:00|29.35|27.55|29.68|27.88|29.89|28.09|29.32|27.52|0
1637171700000|2021-11-17 17:55:00|29.73|27.93|29.47|27.67|30.02|28.22|29.42|27.62|0
1637172000000|2021-11-17 18:00:00|29.42|27.62|29.26|27.46|29.78|27.98|29.11|27.31|0
1637172300000|2021-11-17 18:05:00|29.21|27.41|29.1|27.3|29.31|27.51|28.65|26.85|0
1637172600000|2021-11-17 18:10:00|29.05|27.25|29.05|27.25|29.57|27.77|28.95|27.15|0
1637172900000|2021-11-17 18:15:00|29.1|27.3|29.22|27.42|29.56|27.76|29.1|27.3|0
1637173200000|2021-11-17 18:20:00|29.25|27.45|28.84|27.04|29.48|27.68|28.79|26.99|0
1637173500000|2021-11-17 18:25:00|28.89|27.09|28.78|26.98|28.89|27.09|28.63|26.83|0
1637173800000|2021-11-17 18:30:00|28.73|26.93|28.88|27.08|29.09|27.29|28.68|26.88|0
1637174100000|2021-11-17 18:35:00|28.83|27.03|28.62|26.82|29.03|27.23|28.57|26.77|0
1637174400000|2021-11-17 18:40:00|28.67|26.87|28.37|26.57|28.82|27.02|28.32|26.52|0
1637174700000|2021-11-17 18:45:00|28.32|26.52|28.77|26.97|28.77|26.97|28.31|26.51|0
1637175000000|2021-11-17 18:50:00|28.66|26.86|28.36|26.56|28.77|26.97|28.31|26.51|0
1637175300000|2021-11-17 18:55:00|28.33|26.53|28.16|26.36|28.46|26.66|28.06|26.26|0
1637175600000|2021-11-17 19:00:00|28.13|26.33|28.25|26.45|28.5|26.7|28.11|26.31|0
1637175900000|2021-11-17 19:05:00|28.3|26.5|28.4|26.6|28.45|26.65|28.23|26.43|0
1637176200000|2021-11-17 19:10:00|28.35|26.55|28.59|26.79|28.75|26.95|28.35|26.55|0
1637176500000|2021-11-17 19:15:00|28.65|26.85|28.95|27.15|29.25|27.45|28.44|26.64|0
1637176800000|2021-11-17 19:20:00|29|27.2|29.46|27.66|29.61|27.81|29|27.2|0
1637177100000|2021-11-17 19:25:00|29.4|27.6|29.25|27.45|29.61|27.81|29.09|27.29|0
1637177400000|2021-11-17 19:30:00|29.35|27.55|29.6|27.8|29.6|27.8|29.14|27.34|0
1637177700000|2021-11-17 19:35:00|29.55|27.75|29.34|27.54|29.6|27.8|29.14|27.34|0
1637178000000|2021-11-17 19:40:00|29.29|27.49|29.03|27.23|29.34|27.54|28.98|27.18|0
1637178300000|2021-11-17 19:45:00|29.08|27.28|28.62|26.82|29.08|27.28|28.62|26.82|0
1637178600000|2021-11-17 19:50:00|28.64|26.84|28.92|27.12|29.02|27.22|28.52|26.72|0
1637178900000|2021-11-17 19:55:00|28.87|27.07|28.56|26.76|28.97|27.17|28.51|26.71|0
1637179200000|2021-11-17 20:00:00|28.51|26.71|29.27|27.47|29.27|27.47|28.46|26.66|0
1637179500000|2021-11-17 20:05:00|29.22|27.42|29.5|27.7|29.81|28.01|29.17|27.37|0
1637179800000|2021-11-17 20:10:00|29.55|27.75|29.39|27.59|29.55|27.75|29.34|27.54|0
1637180100000|2021-11-17 20:15:00|29.34|27.54|29.18|27.38|29.34|27.54|28.57|26.77|0
1637180400000|2021-11-17 20:20:00|29.13|27.33|28.77|26.97|29.18|27.38|28.72|26.92|0
1637180700000|2021-11-17 20:25:00|28.72|26.92|29.02|27.22|29.07|27.27|28.62|26.82|0
1637181000000|2021-11-17 20:30:00|28.97|27.17|28.86|27.06|29.22|27.42|28.81|27.01|0
1637181300000|2021-11-17 20:35:00|28.81|27.01|28.71|26.91|28.96|27.16|28.51|26.71|0
1637181600000|2021-11-17 20:40:00|28.68|26.88|28.78|26.98|29.06|27.26|28.6|26.8|0
1637181900000|2021-11-17 20:45:00|28.86|27.06|28.7|26.9|28.9|27.1|28.25|26.45|0
1637182200000|2021-11-17 20:50:00|28.75|26.95|29.05|27.25|29.05|27.25|28.6|26.8|0
1637182500000|2021-11-17 20:55:00|29.1|27.3|29.46|27.66|29.72|27.92|29.05|27.25|0
1637182800000|2021-11-17 21:00:00|29.41|27.61|29.76|27.96|29.87|28.07|29.41|27.61|0
1637183100000|2021-11-17 21:05:00|29.71|27.91|30.28|28.48|30.29|28.49|29.66|27.86|0
1637183400000|2021-11-17 21:10:00|30.23|28.43|29.7|27.9|30.23|28.43|29.55|27.75|0
1637183700000|2021-11-17 21:15:00|30.06|27.86|29.95|27.75|30.16|27.96|29.95|27.75|0
1637184000000|2021-11-17 21:20:00|29.9|27.7|30|27.8|30.05|27.85|29.74|27.54|0
1637184300000|2021-11-17 21:25:00|29.95|27.75|29.94|27.74|30.05|27.85|29.89|27.69|0
1637184600000|2021-11-17 21:30:00|30|27.8|29.99|27.79|30|27.8|29.94|27.74|0
1637184900000|2021-11-17 21:35:00|29.94|27.74|29.81|27.61|29.99|27.79|29.81|27.61|0
1637185200000|2021-11-17 21:40:00|29.83|27.63|29.83|27.63|29.88|27.68|29.78|27.58|0
1637185500000|2021-11-17 21:45:00|29.77|27.57|29.77|27.57|29.77|27.57|29.77|27.57|0
1637185800000|2021-11-17 21:50:00|29.82|27.62|29.87|27.67|29.88|27.68|29.82|27.62|0
1637186100000|2021-11-17 21:55:00|29.82|27.62|29.8|27.6|29.87|27.67|29.79|27.59|0
1637186400000|2021-11-17 22:00:00|29.82|27.62|29.82|27.62|29.83|27.63|29.82|27.62|0
1637186700000|2021-11-17 22:05:00|29.8|27.6|29.77|27.57|29.82|27.62|29.77|27.57|0
1637187000000|2021-11-17 22:10:00|29.8|27.6|29.84|27.64|29.85|27.65|29.77|27.57|0
1637187300000|2021-11-17 22:15:00|29.81|27.61|29.83|27.63|29.83|27.63|29.75|27.55|0
1637187600000|2021-11-17 22:20:00|29.82|27.62|29.84|27.64|29.85|27.65|29.82|27.62|0
1637187900000|2021-11-17 22:25:00|29.85|27.65|29.83|27.63|29.89|27.69|29.83|27.63|0
1637188200000|2021-11-17 22:30:00|29.82|27.62|29.83|27.63|29.83|27.63|29.82|27.62|0
1637188500000|2021-11-17 22:35:00|29.84|27.64|29.83|27.63|29.84|27.64|29.83|27.63|0
1637189100000|2021-11-17 22:45:00|29.82|27.62|29.86|27.66|29.9|27.7|29.82|27.62|0
1637189400000|2021-11-17 22:50:00|29.85|27.65|29.84|27.64|29.86|27.66|29.81|27.61|0
1637189700000|2021-11-17 22:55:00|29.88|27.68|29.88|27.68|29.88|27.68|29.85|27.65|0
1637190000000|2021-11-17 23:00:00|29.74|27.54|29.45|27.25|29.74|27.54|29.43|27.23|0
1637190300000|2021-11-17 23:05:00|29.5|27.3|29.66|27.46|29.66|27.46|29.45|27.25|0
1637190600000|2021-11-17 23:10:00|29.61|27.41|29.91|27.71|29.91|27.71|29.61|27.41|0
1637190900000|2021-11-17 23:15:00|29.81|27.61|29.7|27.5|29.91|27.71|29.7|27.5|0
1637191200000|2021-11-17 23:20:00|29.65|27.45|29.75|27.55|29.8|27.6|29.6|27.4|0
1637191500000|2021-11-17 23:25:00|29.8|27.6|29.43|27.23|29.8|27.6|29.38|27.18|0
1637191800000|2021-11-17 23:30:00|29.38|27.18|29.38|27.18|29.64|27.44|29.33|27.13|0
1637192100000|2021-11-17 23:35:00|29.33|27.13|29.27|27.07|29.38|27.18|29.27|27.07|0
1637192400000|2021-11-17 23:40:00|29.32|27.12|29.12|26.92|29.37|27.17|29.12|26.92|0
1637192700000|2021-11-17 23:45:00|29.17|26.97|29.27|27.07|29.27|27.07|29.12|26.92|0
1637193000000|2021-11-17 23:50:00|29.21|27.01|29.16|26.96|29.21|27.01|29.11|26.91|0
1637193300000|2021-11-17 23:55:00|29.13|26.93|29.05|26.85|29.21|27.01|29.05|26.85|0
1637193600000|2021-11-18 00:00:00|29.1|26.9|28.95|26.75|29.25|27.05|28.9|26.7|0
1637193900000|2021-11-18 00:05:00|29|26.8|29.05|26.85|29.05|26.85|28.85|26.65|0
1637194200000|2021-11-18 00:10:00|28.99|26.79|29.19|26.99|29.25|27.05|28.94|26.74|0
1637194500000|2021-11-18 00:15:00|29.25|27.05|29.11|26.91|29.25|27.05|29.09|26.89|0
1637194800000|2021-11-18 00:20:00|29.14|26.94|28.83|26.63|29.14|26.94|28.81|26.61|0
1637195100000|2021-11-18 00:25:00|28.88|26.68|28.88|26.68|28.93|26.73|28.78|26.58|0
1637195400000|2021-11-18 00:30:00|28.83|26.63|28.92|26.72|28.98|26.78|28.77|26.57|0
1637195700000|2021-11-18 00:35:00|28.97|26.77|28.82|26.62|29.02|26.82|28.82|26.62|0
1637196000000|2021-11-18 00:40:00|28.87|26.67|28.92|26.72|28.97|26.77|28.82|26.62|0
1637196300000|2021-11-18 00:45:00|28.66|26.46|28.71|26.51|28.81|26.61|28.56|26.36|0
1637196600000|2021-11-18 00:50:00|28.66|26.46|28.81|26.61|28.81|26.61|28.66|26.46|0
1637196900000|2021-11-18 00:55:00|28.76|26.56|28.9|26.7|28.9|26.7|28.7|26.5|0
1637197200000|2021-11-18 01:00:00|28.8|26.6|28.9|26.7|28.9|26.7|28.75|26.55|0
1637197500000|2021-11-18 01:05:00|28.85|26.65|28.85|26.65|28.95|26.75|28.8|26.6|0
1637197800000|2021-11-18 01:10:00|28.87|26.67|29.04|26.84|29.05|26.85|28.84|26.64|0
1637198100000|2021-11-18 01:15:00|29.1|26.9|28.99|26.79|29.15|26.95|28.94|26.74|0
1637198400000|2021-11-18 01:20:00|28.94|26.74|29.09|26.89|29.09|26.89|28.89|26.69|0
1637198700000|2021-11-18 01:25:00|29.14|26.94|28.93|26.73|29.14|26.94|28.83|26.63|0
1637199000000|2021-11-18 01:30:00|28.98|26.78|28.93|26.73|29.08|26.88|28.93|26.73|0
1637199300000|2021-11-18 01:35:00|28.98|26.78|28.97|26.77|28.98|26.78|28.87|26.67|0
1637199600000|2021-11-18 01:40:00|29.02|26.82|29.07|26.87|29.07|26.87|28.82|26.62|0
1637199900000|2021-11-18 01:45:00|29.1|26.9|28.97|26.77|29.12|26.92|28.92|26.72|0
1637200200000|2021-11-18 01:50:00|29.02|26.82|29.11|26.91|29.17|26.97|28.97|26.77|0
1637200500000|2021-11-18 01:55:00|29.06|26.86|29.01|26.81|29.06|26.86|28.96|26.76|0
1637200800000|2021-11-18 02:00:00|29.06|26.86|28.85|26.65|29.06|26.86|28.8|26.6|0
1637201100000|2021-11-18 02:05:00|28.8|26.6|28.95|26.75|28.95|26.75|28.75|26.55|0
1637201400000|2021-11-18 02:10:00|29|26.8|29.15|26.95|29.25|27.05|28.85|26.65|0
1637201700000|2021-11-18 02:15:00|29.2|27|29.35|27.15|29.46|27.26|29.2|27|0
1637202000000|2021-11-18 02:20:00|29.4|27.2|29.35|27.15|29.43|27.23|29.3|27.1|0
1637202300000|2021-11-18 02:25:00|29.29|27.09|29.04|26.84|29.32|27.12|29.04|26.84|0
1637202600000|2021-11-18 02:30:00|29.01|26.81|28.83|26.63|29.01|26.81|28.73|26.53|0
1637202900000|2021-11-18 02:35:00|28.78|26.58|28.52|26.32|28.83|26.63|28.52|26.32|0
1637203200000|2021-11-18 02:40:00|28.57|26.37|28.67|26.47|28.72|26.52|28.52|26.32|0
1637203500000|2021-11-18 02:45:00|28.72|26.52|28.72|26.52|28.77|26.57|28.67|26.47|0
1637203800000|2021-11-18 02:50:00|28.67|26.47|28.81|26.61|28.81|26.61|28.66|26.46|0
1637204100000|2021-11-18 02:55:00|28.79|26.59|28.86|26.66|28.91|26.71|28.76|26.56|0
1637204400000|2021-11-18 03:00:00|28.91|26.71|28.96|26.76|29.06|26.86|28.86|26.66|0
1637204700000|2021-11-18 03:05:00|28.91|26.71|28.9|26.7|28.91|26.71|28.75|26.55|0
1637205000000|2021-11-18 03:10:00|28.95|26.75|28.9|26.7|28.95|26.75|28.85|26.65|0
1637205300000|2021-11-18 03:15:00|28.85|26.65|29.05|26.85|29.05|26.85|28.85|26.65|0
1637205600000|2021-11-18 03:20:00|29.1|26.9|29.04|26.84|29.1|26.9|28.94|26.74|0
1637205900000|2021-11-18 03:25:00|28.99|26.79|28.94|26.74|29.04|26.84|28.89|26.69|0
1637206200000|2021-11-18 03:30:00|28.99|26.79|28.93|26.73|28.99|26.79|28.88|26.68|0
1637206500000|2021-11-18 03:35:00|28.98|26.78|28.88|26.68|28.98|26.78|28.73|26.53|0
1637206800000|2021-11-18 03:40:00|28.93|26.73|28.77|26.57|28.93|26.73|28.72|26.52|0
1637207100000|2021-11-18 03:45:00|28.72|26.52|28.67|26.47|28.77|26.57|28.67|26.47|0
1637207400000|2021-11-18 03:50:00|28.62|26.42|28.66|26.46|28.67|26.47|28.57|26.37|0
1637207700000|2021-11-18 03:55:00|28.64|26.44|28.76|26.56|28.76|26.56|28.61|26.41|0
1637208000000|2021-11-18 04:00:00|28.74|26.54|28.66|26.46|28.76|26.56|28.66|26.46|0
1637208300000|2021-11-18 04:05:00|28.61|26.41|28.7|26.5|28.7|26.5|28.61|26.41|0
1637208600000|2021-11-18 04:10:00|28.65|26.45|28.73|26.53|28.75|26.55|28.6|26.4|0
1637208900000|2021-11-18 04:15:00|28.75|26.55|28.54|26.34|28.75|26.55|28.54|26.34|0
1637209200000|2021-11-18 04:20:00|28.59|26.39|28.54|26.34|28.59|26.39|28.54|26.34|0
1637209500000|2021-11-18 04:25:00|28.57|26.37|28.54|26.34|28.59|26.39|28.51|26.31|0
1637209800000|2021-11-18 04:30:00|28.56|26.36|28.53|26.33|28.59|26.39|28.48|26.28|0
1637210100000|2021-11-18 04:35:00|28.51|26.31|28.53|26.33|28.58|26.38|28.48|26.28|0
1637210400000|2021-11-18 04:40:00|28.58|26.38|28.57|26.37|28.58|26.38|28.52|26.32|0
1637210700000|2021-11-18 04:45:00|28.52|26.32|28.52|26.32|28.52|26.32|28.52|26.32|0
1637211000000|2021-11-18 04:50:00|28.47|26.27|28.42|26.22|28.47|26.27|28.42|26.22|0
1637211300000|2021-11-18 04:55:00|28.47|26.27|28.31|26.11|28.47|26.27|28.26|26.06|0
1637211600000|2021-11-18 05:00:00|28.26|26.06|27.96|25.76|28.26|26.06|27.96|25.76|0
1637211900000|2021-11-18 05:05:00|27.91|25.71|28.01|25.81|28.16|25.96|27.81|25.61|0
1637212200000|2021-11-18 05:10:00|28.06|25.86|28|25.8|28.13|25.93|27.95|25.75|0
1637212500000|2021-11-18 05:15:00|27.95|25.75|28.15|25.95|28.15|25.95|27.95|25.75|0
1637212800000|2021-11-18 05:20:00|28.12|25.92|28.09|25.89|28.12|25.92|28|25.8|0
1637213100000|2021-11-18 05:25:00|28.04|25.84|28.04|25.84|28.09|25.89|27.99|25.79|0
1637213400000|2021-11-18 05:30:00|27.99|25.79|27.84|25.64|28.04|25.84|27.84|25.64|0
1637213700000|2021-11-18 05:35:00|27.81|25.61|27.88|25.68|27.89|25.69|27.79|25.59|0
1637214000000|2021-11-18 05:40:00|27.93|25.73|27.91|25.71|27.93|25.73|27.81|25.61|0
1637214300000|2021-11-18 05:45:00|27.93|25.73|28.02|25.82|28.05|25.85|27.88|25.68|0
1637214600000|2021-11-18 05:50:00|28.07|25.87|28.17|25.97|28.22|26.02|28.02|25.82|0
1637214900000|2021-11-18 05:55:00|28.2|26|28.17|25.97|28.22|26.02|28.12|25.92|0
1637215200000|2021-11-18 06:00:00|28.19|25.99|28.06|25.86|28.22|26.02|28.02|25.82|0
1637215500000|2021-11-18 06:05:00|28.01|25.81|28.06|25.86|28.11|25.91|28.01|25.81|0
1637215800000|2021-11-18 06:10:00|28.11|25.91|28.1|25.9|28.16|25.96|28.06|25.86|0
1637216100000|2021-11-18 06:15:00|28.05|25.85|28.05|25.85|28.1|25.9|28.05|25.85|0
1637216400000|2021-11-18 06:20:00|28.1|25.9|28.05|25.85|28.1|25.9|28|25.8|0
1637216700000|2021-11-18 06:25:00|28.1|25.9|27.94|25.74|28.1|25.9|27.94|25.74|0
1637217000000|2021-11-18 06:30:00|27.99|25.79|27.99|25.79|28.04|25.84|27.94|25.74|0
1637217300000|2021-11-18 06:35:00|27.94|25.74|27.89|25.69|27.94|25.74|27.89|25.69|0
1637217600000|2021-11-18 06:40:00|27.84|25.64|27.78|25.58|27.84|25.64|27.78|25.58|0
1637217900000|2021-11-18 06:45:00|27.83|25.63|27.93|25.73|27.98|25.78|27.83|25.63|0
1637218200000|2021-11-18 06:50:00|27.95|25.75|28.07|25.87|28.08|25.88|27.93|25.73|0
1637218500000|2021-11-18 06:55:00|28.02|25.82|27.82|25.62|28.07|25.87|27.82|25.62|0
1637218800000|2021-11-18 07:00:00|27.87|25.67|27.92|25.72|27.97|25.77|27.77|25.57|0
1637219100000|2021-11-18 07:05:00|27.87|25.67|27.72|25.52|27.92|25.72|27.72|25.52|0
1637219400000|2021-11-18 07:10:00|27.67|25.47|27.52|25.32|27.72|25.52|27.47|25.27|0
1637219700000|2021-11-18 07:15:00|27.47|25.27|27.56|25.36|27.61|25.41|27.47|25.27|0
1637220000000|2021-11-18 07:20:00|27.61|25.41|27.51|25.31|27.66|25.46|27.51|25.31|0
1637220300000|2021-11-18 07:25:00|27.53|25.33|27.55|25.35|27.56|25.36|27.51|25.31|0
1637220600000|2021-11-18 07:30:00|27.6|25.4|27.6|25.4|27.6|25.4|27.5|25.3|0
1637220900000|2021-11-18 07:35:00|27.57|25.37|27.69|25.49|27.69|25.49|27.55|25.35|0
1637221200000|2021-11-18 07:40:00|27.64|25.44|27.49|25.29|27.69|25.49|27.49|25.29|0
1637221500000|2021-11-18 07:45:00|27.54|25.34|27.59|25.39|27.59|25.39|27.49|25.29|0
1637221800000|2021-11-18 07:50:00|27.54|25.34|27.49|25.29|27.54|25.34|27.42|25.22|0
1637222100000|2021-11-18 07:55:00|27.44|25.24|27.38|25.18|27.44|25.24|27.29|25.09|0
1637222400000|2021-11-18 08:00:00|27.41|25.21|27.53|25.33|27.58|25.38|27.38|25.18|0
1637222700000|2021-11-18 08:05:00|27.33|25.53|27.09|25.29|27.97|26.17|27.03|25.23|0
1637223000000|2021-11-18 08:10:00|27.07|25.27|27.14|25.34|27.23|25.43|27.04|25.24|0
1637223300000|2021-11-18 08:15:00|27.09|25.29|27.03|25.23|27.09|25.29|26.84|25.04|0
1637223600000|2021-11-18 08:20:00|26.99|25.19|26.79|24.99|26.99|25.19|26.79|24.99|0
1637223900000|2021-11-18 08:25:00|26.84|25.04|26.69|24.89|26.93|25.13|26.69|24.89|0
1637224200000|2021-11-18 08:30:00|26.74|24.94|27.07|25.27|27.17|25.37|26.74|24.94|0
1637224500000|2021-11-18 08:35:00|27.05|25.25|26.78|24.98|27.07|25.27|26.78|24.98|0
1637224800000|2021-11-18 08:40:00|26.83|25.03|26.82|25.02|27.02|25.22|26.78|24.98|0
1637225100000|2021-11-18 08:45:00|26.8|25|26.72|24.92|26.82|25.02|26.63|24.83|0
1637225400000|2021-11-18 08:50:00|26.77|24.97|26.77|24.97|26.82|25.02|26.72|24.92|0
1637225700000|2021-11-18 08:55:00|26.72|24.92|26.52|24.72|26.77|24.97|26.52|24.72|0
1637226000000|2021-11-18 09:00:00|26.57|24.77|26|24.2|26.62|24.82|25.72|23.92|0
1637226300000|2021-11-18 09:05:00|25.91|24.11|25.95|24.15|26.14|24.34|25.86|24.06|0
1637226600000|2021-11-18 09:10:00|26|24.2|25.99|24.19|26.14|24.34|25.95|24.15|0
1637226900000|2021-11-18 09:15:00|25.95|24.15|25.94|24.14|26.04|24.24|25.94|24.14|0
1637227200000|2021-11-18 09:20:00|25.9|24.1|25.71|23.91|25.9|24.1|25.71|23.91|0
1637227500000|2021-11-18 09:25:00|25.68|23.88|25.7|23.9|25.75|23.95|25.61|23.81|0
1637227800000|2021-11-18 09:30:00|25.68|23.88|26.71|24.91|26.8|25|25.66|23.86|0
1637228100000|2021-11-18 09:35:00|26.75|24.95|26.75|24.95|26.99|25.19|26.71|24.91|0
1637228400000|2021-11-18 09:40:00|26.8|25|26.89|25.09|26.94|25.14|26.75|24.95|0
1637228700000|2021-11-18 09:45:00|26.84|25.04|26.93|25.13|26.98|25.18|26.79|24.99|0
1637229000000|2021-11-18 09:50:00|26.98|25.18|27.12|25.32|27.22|25.42|26.98|25.18|0
1637229300000|2021-11-18 09:55:00|27.17|25.37|27.31|25.51|27.36|25.56|27.07|25.27|0
1637229600000|2021-11-18 10:00:00|27.41|25.61|27.55|25.75|27.55|25.75|27.31|25.51|0
1637229900000|2021-11-18 10:05:00|27.6|25.8|27.4|25.6|27.69|25.89|27.35|25.55|0
1637230200000|2021-11-18 10:10:00|27.35|25.55|27.25|25.45|27.35|25.55|27.2|25.4|0
1637230500000|2021-11-18 10:15:00|27.3|25.5|27.2|25.4|27.3|25.5|27.18|25.38|0
1637230800000|2021-11-18 10:20:00|27.24|25.44|27.34|25.54|27.34|25.54|27.24|25.44|0
1637231100000|2021-11-18 10:25:00|27.29|25.49|27.24|25.44|27.34|25.54|27.14|25.34|0
1637231400000|2021-11-18 10:30:00|27.29|25.49|27.23|25.43|27.33|25.53|27.23|25.43|0
1637231700000|2021-11-18 10:35:00|27.18|25.38|27.23|25.43|27.33|25.53|27.14|25.34|0
1637232000000|2021-11-18 10:40:00|27.18|25.38|27.18|25.38|27.28|25.48|27.18|25.38|0
1637232300000|2021-11-18 10:45:00|27.22|25.42|27.27|25.47|27.32|25.52|27.18|25.38|0
1637232600000|2021-11-18 10:50:00|27.29|25.49|27.12|25.32|27.37|25.57|27.12|25.32|0
1637232900000|2021-11-18 10:55:00|27.1|25.3|26.88|25.08|27.12|25.32|26.88|25.08|0
1637233200000|2021-11-18 11:00:00|26.93|25.13|27.07|25.27|27.07|25.27|26.88|25.08|0
1637233500000|2021-11-18 11:05:00|27.11|25.31|27.21|25.41|27.25|25.45|27.11|25.31|0
1637233800000|2021-11-18 11:10:00|27.16|25.36|27.03|25.23|27.28|25.48|27.01|25.21|0
1637234100000|2021-11-18 11:15:00|27.01|25.21|26.96|25.16|27.01|25.21|26.91|25.11|0
1637234400000|2021-11-18 11:20:00|26.91|25.11|26.72|24.92|26.91|25.11|26.62|24.82|0
1637234700000|2021-11-18 11:25:00|26.69|24.89|26.66|24.86|26.69|24.89|26.48|24.68|0
1637235000000|2021-11-18 11:30:00|26.62|24.82|26.76|24.96|26.76|24.96|26.57|24.77|0
1637235300000|2021-11-18 11:35:00|26.71|24.91|26.75|24.95|26.8|25|26.71|24.91|0
1637235600000|2021-11-18 11:40:00|26.7|24.9|26.84|25.04|26.87|25.07|26.65|24.85|0
1637235900000|2021-11-18 11:45:00|26.8|25|26.65|24.85|26.8|25|26.65|24.85|0
1637236200000|2021-11-18 11:50:00|26.63|24.83|26.79|24.99|26.84|25.04|26.55|24.75|0
1637236500000|2021-11-18 11:55:00|26.84|25.04|26.83|25.03|26.88|25.08|26.79|24.99|0
1637236800000|2021-11-18 12:00:00|26.78|24.98|26.92|25.12|27.02|25.22|26.74|24.94|0
1637237100000|2021-11-18 12:05:00|26.97|25.17|27.11|25.31|27.16|25.36|26.9|25.1|0
1637237400000|2021-11-18 12:10:00|27.16|25.36|27.28|25.48|27.3|25.5|27.06|25.26|0
1637237700000|2021-11-18 12:15:00|27.3|25.5|27.44|25.64|27.44|25.64|27.25|25.45|0
1637238000000|2021-11-18 12:20:00|27.39|25.59|27.19|25.39|27.39|25.59|27.19|25.39|0
1637238300000|2021-11-18 12:25:00|27.17|25.37|27.19|25.39|27.24|25.44|27.14|25.34|0
1637238600000|2021-11-18 12:30:00|27.14|25.34|27.23|25.43|27.26|25.46|27.12|25.32|0
1637238900000|2021-11-18 12:35:00|27.26|25.46|27.38|25.58|27.43|25.63|27.23|25.43|0
1637239200000|2021-11-18 12:40:00|27.42|25.62|27.52|25.72|27.57|25.77|27.4|25.6|0
1637239500000|2021-11-18 12:45:00|27.57|25.77|27.59|25.79|27.61|25.81|27.47|25.67|0
1637239800000|2021-11-18 12:50:00|27.56|25.76|27.41|25.61|27.61|25.81|27.41|25.61|0
1637240100000|2021-11-18 12:55:00|27.46|25.66|27.51|25.71|27.6|25.8|27.46|25.66|0
1637240400000|2021-11-18 13:00:00|27.46|25.66|27.6|25.8|27.65|25.85|27.31|25.51|0
1637240700000|2021-11-18 13:05:00|27.55|25.75|27.35|25.55|27.55|25.75|27.3|25.5|0
1637241000000|2021-11-18 13:10:00|27.4|25.6|27.35|25.55|27.45|25.65|27.35|25.55|0
1637241300000|2021-11-18 13:15:00|27.4|25.6|27.59|25.79|27.59|25.79|27.35|25.55|0
1637241600000|2021-11-18 13:20:00|27.61|25.81|27.63|25.83|27.68|25.88|27.49|25.69|0
1637241900000|2021-11-18 13:25:00|27.66|25.86|27.56|25.76|27.68|25.88|27.53|25.73|0
1637242200000|2021-11-18 13:30:00|27.53|25.73|27.43|25.63|27.56|25.76|27.29|25.49|0
1637242500000|2021-11-18 13:35:00|27.38|25.58|27.09|25.29|27.38|25.58|26.99|25.19|0
1637242800000|2021-11-18 13:40:00|27.04|25.24|27.47|25.67|27.57|25.77|27.04|25.24|0
1637243100000|2021-11-18 13:45:00|27.52|25.72|27.32|25.52|27.62|25.82|27.22|25.42|0
1637243400000|2021-11-18 13:50:00|27.37|25.57|27.41|25.61|27.51|25.71|27.27|25.47|0
1637243700000|2021-11-18 13:55:00|27.46|25.66|27.51|25.71|27.51|25.71|27.41|25.61|0
1637244000000|2021-11-18 14:00:00|27.46|25.66|27.26|25.46|27.46|25.66|27.26|25.46|0
1637244300000|2021-11-18 14:05:00|27.29|25.49|27.16|25.36|27.31|25.51|27.11|25.31|0
1637244600000|2021-11-18 14:10:00|27.21|25.41|26.96|25.16|27.21|25.41|26.92|25.12|0
1637244900000|2021-11-18 14:15:00|27.01|25.21|27.06|25.26|27.11|25.31|26.96|25.16|0
1637245200000|2021-11-18 14:20:00|27.1|25.3|27.39|25.59|27.39|25.59|27.1|25.3|0
1637245500000|2021-11-18 14:25:00|27.44|25.64|27.39|25.59|27.61|25.81|27.34|25.54|0
1637245800000|2021-11-18 14:30:00|27.43|25.63|28.37|26.57|28.62|26.82|27.34|25.54|0
1637246100000|2021-11-18 14:35:00|28.32|26.52|28.06|26.26|28.87|27.07|28.06|26.26|0
1637246400000|2021-11-18 14:40:00|28.01|26.21|28.51|26.71|28.56|26.76|27.92|26.12|0
1637246700000|2021-11-18 14:45:00|28.56|26.76|28.01|26.21|28.61|26.81|27.62|25.82|0
1637247000000|2021-11-18 14:50:00|27.98|26.18|29.01|27.21|29.26|27.46|27.96|26.16|0
1637247300000|2021-11-18 14:55:00|28.95|27.15|28.85|27.05|29.31|27.51|28.65|26.85|0
1637247600000|2021-11-18 15:00:00|28.95|27.15|28.84|27.04|29.31|27.51|28.64|26.84|0
1637247900000|2021-11-18 15:05:00|28.74|26.94|29.97|28.17|29.97|28.17|28.49|26.69|0
1637248200000|2021-11-18 15:10:00|30.02|28.22|34.24|32.44|34.47|32.67|29.1|27.3|0
1637248500000|2021-11-18 15:15:00|34.18|32.38|33.66|31.86|34.81|33.01|32.43|30.63|0
1637248800000|2021-11-18 15:20:00|33.83|32.03|33.2|31.4|34.4|32.6|32.98|31.18|0
1637249100000|2021-11-18 15:25:00|33.31|31.51|33.53|31.73|33.82|32.02|32.98|31.18|0
1637249400000|2021-11-18 15:30:00|33.59|31.79|32.41|30.61|33.59|31.79|32.14|30.34|0
1637249700000|2021-11-18 15:35:00|32.47|30.67|31.97|30.17|32.47|30.67|31.65|29.85|0
1637250000000|2021-11-18 15:40:00|31.81|30.01|32.74|30.94|32.9|31.1|31.59|29.79|0
1637250300000|2021-11-18 15:45:00|32.68|30.88|32.18|30.38|32.85|31.05|32.13|30.33|0
1637250600000|2021-11-18 15:50:00|32.29|30.49|32.12|30.32|32.45|30.65|31.69|29.89|0
1637250900000|2021-11-18 15:55:00|32.18|30.38|31.37|29.57|32.45|30.65|31.32|29.52|0
1637251200000|2021-11-18 16:00:00|31.32|29.52|32.09|30.29|32.19|30.39|31.16|29.36|0
1637251500000|2021-11-18 16:05:00|32.15|30.35|31.38|29.58|32.15|30.35|31.16|29.36|0
1637251800000|2021-11-18 16:10:00|31.43|29.63|30.47|28.67|31.54|29.74|30.26|28.46|0
1637252100000|2021-11-18 16:15:00|30.36|28.56|30.2|28.4|30.36|28.56|29.94|28.14|0
1637252400000|2021-11-18 16:20:00|30.1|28.3|30.2|28.4|30.41|28.61|29.94|28.14|0
1637252700000|2021-11-18 16:25:00|30.14|28.34|30.24|28.44|30.25|28.45|29.93|28.13|0
1637253000000|2021-11-18 16:30:00|30.19|28.39|28.4|26.6|30.3|28.5|28.35|26.55|0
1637253300000|2021-11-18 16:35:00|28.43|26.63|28.25|26.45|30.22|28.42|27.45|25.65|0
1637253600000|2021-11-18 16:40:00|28.11|26.31|27.9|26.1|28.35|26.55|27.76|25.96|0
1637253900000|2021-11-18 16:45:00|27.85|26.05|27.8|26|27.95|26.15|27.51|25.71|0
1637254200000|2021-11-18 16:50:00|28.12|26.32|28.31|26.51|28.41|26.61|27.92|26.12|0
1637254500000|2021-11-18 16:55:00|28.26|26.46|28.36|26.56|28.41|26.61|28.06|26.26|0
1637254800000|2021-11-18 17:00:00|28.26|26.46|27.33|25.53|28.26|26.46|27.18|25.38|0
1637255100000|2021-11-18 17:05:00|27.28|25.48|27.47|25.67|27.62|25.82|27.23|25.43|0
1637255400000|2021-11-18 17:10:00|27.42|25.62|27.08|25.28|27.42|25.62|27.08|25.28|0
1637255700000|2021-11-18 17:15:00|27.13|25.33|27.27|25.47|27.32|25.52|26.98|25.18|0
1637256000000|2021-11-18 17:20:00|27.22|25.42|26.74|24.94|27.36|25.56|26.74|24.94|0
1637256300000|2021-11-18 17:25:00|26.79|24.99|26.64|24.84|26.83|25.03|26.45|24.65|0
1637256600000|2021-11-18 17:30:00|26.59|24.79|26.83|25.03|26.87|25.07|26.5|24.7|0
1637256900000|2021-11-18 17:35:00|26.78|24.98|27.06|25.26|27.25|25.45|26.68|24.88|0
1637257200000|2021-11-18 17:40:00|27.01|25.21|27.2|25.4|27.35|25.55|27.01|25.21|0
1637257500000|2021-11-18 17:45:00|27.15|25.35|28.12|26.32|28.17|26.37|27.15|25.35|0
1637257800000|2021-11-18 17:50:00|28.17|26.37|28.17|26.37|28.66|26.86|28.07|26.27|0
1637258100000|2021-11-18 17:55:00|28.16|26.36|28.26|26.46|28.76|26.96|28.16|26.36|0
1637258400000|2021-11-18 18:00:00|28.31|26.51|27.96|26.16|28.51|26.71|27.96|26.16|0
1637258700000|2021-11-18 18:05:00|28.01|26.21|27.83|26.03|28.01|26.21|27.66|25.86|0
1637259000000|2021-11-18 18:10:00|27.81|26.01|27.37|25.57|27.81|26.01|27.22|25.42|0
1637259300000|2021-11-18 18:15:00|27.42|25.62|28.19|26.39|28.19|26.39|27.41|25.61|0
1637259600000|2021-11-18 18:20:00|28.14|26.34|27.99|26.19|28.29|26.49|27.9|26.1|0
1637259900000|2021-11-18 18:25:00|27.94|26.14|27.89|26.09|28.14|26.34|27.75|25.95|0
1637260200000|2021-11-18 18:30:00|27.94|26.14|27.84|26.04|28.14|26.34|27.69|25.89|0
1637260500000|2021-11-18 18:35:00|27.89|26.09|27.39|25.59|28.14|26.34|27.35|25.55|0
1637260800000|2021-11-18 18:40:00|27.44|25.64|27.24|25.44|27.54|25.74|27.1|25.3|0
1637261100000|2021-11-18 18:45:00|27.2|25.4|26.9|25.1|27.2|25.4|26.86|25.06|0
1637261400000|2021-11-18 18:50:00|26.95|25.15|27.29|25.49|27.34|25.54|26.95|25.15|0
1637261700000|2021-11-18 18:55:00|27.24|25.44|27.04|25.24|27.38|25.58|27.04|25.24|0
1637262000000|2021-11-18 19:00:00|27.09|25.29|27.23|25.43|27.77|25.97|26.99|25.19|0
1637262300000|2021-11-18 19:05:00|27.18|25.38|27.08|25.28|27.23|25.43|26.84|25.04|0
1637262600000|2021-11-18 19:10:00|27.13|25.33|27.12|25.32|27.37|25.57|26.98|25.18|0
1637262900000|2021-11-18 19:15:00|27.22|25.42|27.44|25.64|27.46|25.66|27.07|25.27|0
1637263200000|2021-11-18 19:20:00|27.41|25.61|27.8|26|27.8|26|27.41|25.61|0
1637263500000|2021-11-18 19:25:00|27.7|25.9|27.79|25.99|28.09|26.29|27.68|25.88|0
1637263800000|2021-11-18 19:30:00|27.84|26.04|27.59|25.79|28.34|26.54|27.59|25.79|0
1637264100000|2021-11-18 19:35:00|27.54|25.74|27.49|25.69|27.74|25.94|27.35|25.55|0
1637264400000|2021-11-18 19:40:00|27.54|25.74|27.44|25.64|27.59|25.79|27.3|25.5|0
1637264700000|2021-11-18 19:45:00|27.39|25.59|27.05|25.25|27.39|25.59|26.93|25.13|0
1637265000000|2021-11-18 19:50:00|27.1|25.3|26.8|25|27.14|25.34|26.66|24.86|0
1637265300000|2021-11-18 19:55:00|26.76|24.96|26.75|24.95|27.04|25.24|26.66|24.86|0
1637265600000|2021-11-18 20:00:00|26.71|24.91|26.7|24.9|26.99|25.19|26.42|24.62|0
1637265900000|2021-11-18 20:05:00|26.65|24.85|26.32|24.52|26.75|24.95|26.32|24.52|0
1637266200000|2021-11-18 20:10:00|26.37|24.57|26.55|24.75|26.69|24.89|26.18|24.38|0
1637266500000|2021-11-18 20:15:00|26.5|24.7|26.74|24.94|26.88|25.08|26.5|24.7|0
1637266800000|2021-11-18 20:20:00|26.69|24.89|26.59|24.79|26.83|25.03|26.4|24.6|0
1637267100000|2021-11-18 20:25:00|26.54|24.74|26.26|24.46|26.54|24.74|26.26|24.46|0
1637267400000|2021-11-18 20:30:00|26.3|24.5|26.44|24.64|26.68|24.88|26.21|24.41|0
1637267700000|2021-11-18 20:35:00|26.39|24.59|27.55|25.75|27.55|25.75|26.16|24.36|0
1637268000000|2021-11-18 20:40:00|27.5|25.7|27.45|25.65|27.64|25.84|27.06|25.26|0
1637268300000|2021-11-18 20:45:00|27.49|25.69|27.25|25.45|27.49|25.69|26.78|24.98|0
1637268600000|2021-11-18 20:50:00|27.3|25.5|27.29|25.49|27.34|25.54|26.91|25.11|0
1637268900000|2021-11-18 20:55:00|27.34|25.54|27.34|25.54|27.82|26.02|27.01|25.21|0
1637269200000|2021-11-18 21:00:00|27.29|25.49|27.24|25.44|27.29|25.49|26.76|24.96|0
1637269500000|2021-11-18 21:05:00|27.26|25.46|27.55|25.75|27.55|25.75|27|25.2|0
1637269800000|2021-11-18 21:10:00|27.59|25.79|28.27|26.47|28.27|26.47|27.54|25.74|0
1637270100000|2021-11-18 21:15:00|28.22|26.07|27.88|25.68|28.22|26.07|27.88|25.68|0
1637270400000|2021-11-18 21:20:00|27.93|25.73|27.83|25.63|27.93|25.73|27.83|25.63|0
1637270700000|2021-11-18 21:25:00|27.81|25.61|27.68|25.48|27.81|25.61|27.66|25.46|0
1637271000000|2021-11-18 21:30:00|27.63|25.43|27.58|25.38|27.68|25.48|27.58|25.38|0
1637271300000|2021-11-18 21:35:00|27.63|25.43|27.43|25.23|27.63|25.43|27.43|25.23|0
1637271600000|2021-11-18 21:40:00|27.48|25.28|27.48|25.28|27.48|25.28|27.43|25.23|0
1637271900000|2021-11-18 21:45:00|27.43|25.23|27.28|25.08|27.48|25.28|27.28|25.08|0
1637272200000|2021-11-18 21:50:00|27.33|25.13|27.04|24.84|27.33|25.13|26.95|24.75|0
1637272500000|2021-11-18 21:55:00|27|24.8|27.21|25.01|27.25|25.05|26.95|24.75|0
1637272800000|2021-11-18 22:00:00|27.19|24.99|27.14|24.94|27.19|24.99|27.14|24.94|0
1637273100000|2021-11-18 22:05:00|27.13|24.93|27.23|25.03|27.23|25.03|27.13|24.93|0
1637273400000|2021-11-18 22:10:00|27.2|25|27.2|25|27.21|25.01|27.18|24.98|0
1637273700000|2021-11-18 22:15:00|27.22|25.02|27.21|25.01|27.22|25.02|27.21|25.01|0
1637274000000|2021-11-18 22:20:00|27.22|25.02|27.21|25.01|27.22|25.02|27.21|25.01|0
1637274600000|2021-11-18 22:30:00|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1637274900000|2021-11-18 22:35:00|27.21|25.01|27.2|25|27.21|25.01|27.18|24.98|0
1637275200000|2021-11-18 22:40:00|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1637275500000|2021-11-18 22:45:00|27.21|25.01|27.13|24.93|27.21|25.01|27.13|24.93|0
1637275800000|2021-11-18 22:50:00|27.12|24.92|27.12|24.92|27.13|24.93|27.12|24.92|0
1637276100000|2021-11-18 22:55:00|27.13|24.93|27.15|24.95|27.16|24.96|27.11|24.91|0
1637276400000|2021-11-18 23:00:00|27.02|24.82|27.56|25.36|27.56|25.36|27.02|24.82|0
1637276700000|2021-11-18 23:05:00|27.46|25.26|27.17|24.97|27.51|25.31|27.17|24.97|0
1637277000000|2021-11-18 23:10:00|27.12|24.92|27.03|24.83|27.15|24.95|26.98|24.78|0
1637277300000|2021-11-18 23:15:00|26.98|24.78|26.83|24.63|27.03|24.83|26.74|24.54|0
1637277600000|2021-11-18 23:20:00|26.79|24.59|26.97|24.77|27.07|24.87|26.79|24.59|0
1637277900000|2021-11-18 23:25:00|27.02|24.82|26.97|24.77|27.14|24.94|26.97|24.77|0
1637278200000|2021-11-18 23:30:00|26.94|24.74|27.1|24.9|27.11|24.91|26.92|24.72|0
1637278500000|2021-11-18 23:35:00|27.15|24.95|27.2|25|27.2|25|27.1|24.9|0
1637278800000|2021-11-18 23:40:00|27.15|24.95|27.19|24.99|27.29|25.09|27.1|24.9|0
1637279100000|2021-11-18 23:45:00|27.17|24.97|26.86|24.66|27.17|24.97|26.81|24.61|0
1637279400000|2021-11-18 23:50:00|26.81|24.61|26.95|24.75|26.95|24.75|26.76|24.56|0
1637279700000|2021-11-18 23:55:00|27.04|24.84|27.13|24.93|27.13|24.93|26.95|24.75|0
1637280000000|2021-11-19 00:00:00|27.18|24.98|26.99|24.79|27.27|25.07|26.99|24.79|0
1637280300000|2021-11-19 00:05:00|26.94|24.74|26.66|24.46|26.94|24.74|26.66|24.46|0
1637280600000|2021-11-19 00:10:00|26.7|24.5|27.03|24.83|27.03|24.83|26.7|24.5|0
1637280900000|2021-11-19 00:15:00|27.07|24.87|27.07|24.87|27.17|24.97|27.02|24.82|0
1637281200000|2021-11-19 00:20:00|27.11|24.91|27.21|25.01|27.21|25.01|27.07|24.87|0
1637281500000|2021-11-19 00:25:00|27.16|24.96|27.01|24.81|27.3|25.1|27.01|24.81|0
1637281800000|2021-11-19 00:30:00|26.97|24.77|26.92|24.72|26.97|24.77|26.82|24.62|0
1637282100000|2021-11-19 00:35:00|26.96|24.76|26.91|24.71|27.06|24.86|26.91|24.71|0
1637282400000|2021-11-19 00:40:00|26.96|24.76|27.05|24.85|27.05|24.85|26.91|24.71|0
1637282700000|2021-11-19 00:45:00|27.03|24.83|26.95|24.75|27.03|24.83|26.9|24.7|0
1637283000000|2021-11-19 00:50:00|26.9|24.7|26.76|24.56|26.9|24.7|26.76|24.56|0
1637283300000|2021-11-19 00:55:00|26.81|24.61|26.85|24.65|26.9|24.7|26.76|24.56|0
1637283600000|2021-11-19 01:00:00|26.89|24.69|26.94|24.74|27.08|24.88|26.89|24.69|0
1637283900000|2021-11-19 01:05:00|26.99|24.79|27.12|24.92|27.12|24.92|26.94|24.74|0
1637284200000|2021-11-19 01:10:00|27.17|24.97|27.02|24.82|27.26|25.06|27.02|24.82|0
1637284500000|2021-11-19 01:15:00|27.07|24.87|26.93|24.73|27.12|24.92|26.88|24.68|0
1637284800000|2021-11-19 01:20:00|26.97|24.77|26.83|24.63|26.97|24.77|26.78|24.58|0
1637285100000|2021-11-19 01:25:00|26.81|24.61|26.92|24.72|26.92|24.72|26.78|24.58|0
1637285400000|2021-11-19 01:30:00|26.97|24.77|26.91|24.71|27.06|24.86|26.87|24.67|0
1637285700000|2021-11-19 01:35:00|26.87|24.67|26.82|24.62|26.87|24.67|26.73|24.53|0
1637286000000|2021-11-19 01:40:00|26.79|24.59|26.77|24.57|26.81|24.61|26.72|24.52|0
1637286300000|2021-11-19 01:45:00|26.72|24.52|25.48|23.28|26.81|24.61|25.44|23.24|0
1637286600000|2021-11-19 01:50:00|25.44|23.24|25.48|23.28|25.7|23.5|25.34|23.14|0
1637286900000|2021-11-19 01:55:00|25.43|23.23|25.81|23.61|25.81|23.61|25.34|23.14|0
1637287200000|2021-11-19 02:00:00|25.74|23.54|25.78|23.58|25.92|23.72|25.68|23.48|0
1637287500000|2021-11-19 02:05:00|25.83|23.63|25.73|23.53|25.85|23.65|25.71|23.51|0
1637287800000|2021-11-19 02:10:00|25.78|23.58|25.42|23.22|25.82|23.62|25.42|23.22|0
1637288100000|2021-11-19 02:15:00|25.44|23.24|25.68|23.48|25.77|23.57|25.41|23.21|0
1637288400000|2021-11-19 02:20:00|25.66|23.46|25.59|23.39|25.73|23.53|25.54|23.34|0
1637288700000|2021-11-19 02:25:00|25.57|23.37|25.18|22.98|25.59|23.39|25.18|22.98|0
1637289000000|2021-11-19 02:30:00|25.23|23.03|24.91|22.71|25.27|23.07|24.74|22.54|0
1637289300000|2021-11-19 02:35:00|24.87|22.67|24.65|22.45|24.87|22.67|24.65|22.45|0
1637289600000|2021-11-19 02:40:00|24.69|22.49|24.71|22.51|24.73|22.53|24.64|22.44|0
1637289900000|2021-11-19 02:45:00|24.73|22.53|24.51|22.31|24.73|22.53|24.46|22.26|0
1637290200000|2021-11-19 02:50:00|24.55|22.35|24.59|22.39|24.59|22.39|24.49|22.29|0
1637290500000|2021-11-19 02:55:00|24.63|22.43|24.46|22.26|24.63|22.43|24.46|22.26|0
1637290800000|2021-11-19 03:00:00|24.41|22.21|24.58|22.38|24.67|22.47|24.33|22.13|0
1637291100000|2021-11-19 03:05:00|24.63|22.43|24.49|22.29|24.63|22.43|24.45|22.25|0
1637291400000|2021-11-19 03:10:00|24.45|22.25|24.01|21.81|24.58|22.38|23.97|21.77|0
1637291700000|2021-11-19 03:15:00|23.97|21.77|24.01|21.81|24.14|21.94|23.93|21.73|0
1637292000000|2021-11-19 03:20:00|23.97|21.77|24.01|21.81|24.14|21.94|23.97|21.77|0
1637292300000|2021-11-19 03:25:00|24.05|21.85|24.09|21.89|24.13|21.93|24.05|21.85|0
1637292600000|2021-11-19 03:30:00|24.13|21.93|24.3|22.1|24.34|22.14|24.09|21.89|0
1637292900000|2021-11-19 03:35:00|24.26|22.06|24.43|22.23|24.47|22.27|24.26|22.06|0
1637293200000|2021-11-19 03:40:00|24.47|22.27|24.42|22.22|24.55|22.35|24.42|22.22|0
1637293500000|2021-11-19 03:45:00|24.38|22.18|24.33|22.13|24.42|22.22|24.33|22.13|0
1637293800000|2021-11-19 03:50:00|24.37|22.17|24.24|22.04|24.37|22.17|24.24|22.04|0
1637294100000|2021-11-19 03:55:00|24.2|22|24.24|22.04|24.28|22.08|24.18|21.98|0
1637294400000|2021-11-19 04:00:00|24.28|22.08|24.17|21.97|24.32|22.12|24.15|21.95|0
1637294700000|2021-11-19 04:05:00|24.15|21.95|24.02|21.82|24.23|22.03|24.02|21.82|0
1637295000000|2021-11-19 04:10:00|23.97|21.77|23.97|21.77|24.06|21.86|23.93|21.73|0
1637295300000|2021-11-19 04:15:00|24.01|21.81|24.05|21.85|24.05|21.85|23.97|21.77|0
1637295600000|2021-11-19 04:20:00|24.03|21.83|24.13|21.93|24.13|21.93|24.01|21.81|0
1637295900000|2021-11-19 04:25:00|24.09|21.89|24.21|22.01|24.26|22.06|24.09|21.89|0
1637296200000|2021-11-19 04:30:00|24.17|21.97|24.21|22.01|24.26|22.06|24.13|21.93|0
1637296500000|2021-11-19 04:35:00|24.25|22.05|24.25|22.05|24.32|22.12|24.21|22.01|0
1637296800000|2021-11-19 04:40:00|24.23|22.03|24.16|21.96|24.25|22.05|24.12|21.92|0
1637297100000|2021-11-19 04:45:00|24.12|21.92|24.07|21.87|24.2|22|24.03|21.83|0
1637297400000|2021-11-19 04:50:00|24.09|21.89|24.24|22.04|24.24|22.04|24.03|21.83|0
1637297700000|2021-11-19 04:55:00|24.26|22.06|24.23|22.03|24.26|22.06|24.15|21.95|0
1637298000000|2021-11-19 05:00:00|24.32|22.12|24.1|21.9|24.32|22.12|24.1|21.9|0
1637298300000|2021-11-19 05:05:00|24.14|21.94|24.06|21.86|24.14|21.94|24.06|21.86|0
1637298600000|2021-11-19 05:10:00|24.14|21.94|24.35|22.15|24.44|22.24|24.14|21.94|0
1637298900000|2021-11-19 05:15:00|24.33|22.13|24.39|22.19|24.48|22.28|24.26|22.06|0
1637299200000|2021-11-19 05:20:00|24.44|22.24|24.3|22.1|24.57|22.37|24.3|22.1|0
1637299500000|2021-11-19 05:25:00|24.34|22.14|24.38|22.18|24.39|22.19|24.26|22.06|0
1637299800000|2021-11-19 05:30:00|24.43|22.23|24.38|22.18|24.47|22.27|24.34|22.14|0
1637300100000|2021-11-19 05:35:00|24.42|22.22|24.2|22|24.42|22.22|24.2|22|0
1637300400000|2021-11-19 05:40:00|24.25|22.05|24.29|22.09|24.33|22.13|24.16|21.96|0
1637300700000|2021-11-19 05:45:00|24.24|22.04|24.33|22.13|24.33|22.13|24.18|21.98|0
1637301000000|2021-11-19 05:50:00|24.37|22.17|24.37|22.17|24.41|22.21|24.15|21.95|0
1637301300000|2021-11-19 05:55:00|24.41|22.21|24.49|22.29|24.49|22.29|24.36|22.16|0
1637301600000|2021-11-19 06:00:00|24.45|22.25|24.36|22.16|24.49|22.29|24.31|22.11|0
1637301900000|2021-11-19 06:05:00|24.4|22.2|24.4|22.2|24.44|22.24|24.36|22.16|0
1637302200000|2021-11-19 06:10:00|24.44|22.24|24.18|21.98|24.44|22.24|24.13|21.93|0
1637302500000|2021-11-19 06:15:00|24.22|22.02|24.3|22.1|24.39|22.19|24.2|22|0
1637302800000|2021-11-19 06:20:00|24.26|22.06|24.17|21.97|24.3|22.1|24.17|21.97|0
1637303100000|2021-11-19 06:25:00|24.13|21.93|24.08|21.88|24.17|21.97|24.08|21.88|0
1637303400000|2021-11-19 06:30:00|24.04|21.84|23.91|21.71|24.04|21.84|23.86|21.66|0
1637303700000|2021-11-19 06:35:00|23.95|21.75|24.05|21.85|24.12|21.92|23.9|21.7|0
1637304000000|2021-11-19 06:40:00|24.03|21.83|24.11|21.91|24.11|21.91|23.94|21.74|0
1637304300000|2021-11-19 06:45:00|24.07|21.87|24.11|21.91|24.15|21.95|24.07|21.87|0
1637304600000|2021-11-19 06:50:00|24.06|21.86|24.06|21.86|24.15|21.95|24.06|21.86|0
1637304900000|2021-11-19 06:55:00|24.02|21.82|24.1|21.9|24.12|21.92|24.02|21.82|0
1637305200000|2021-11-19 07:00:00|24.14|21.94|24.18|21.98|24.19|21.99|24.06|21.86|0
1637305500000|2021-11-19 07:05:00|24.2|22|24.05|21.85|24.23|22.03|23.88|21.68|0
1637305800000|2021-11-19 07:10:00|24.01|21.81|24.11|21.91|24.18|21.98|24.01|21.81|0
1637306100000|2021-11-19 07:15:00|24.13|21.93|24|21.8|24.13|21.93|23.96|21.76|0
1637306400000|2021-11-19 07:20:00|24.04|21.84|24.04|21.84|24.04|21.84|23.91|21.71|0
1637306700000|2021-11-19 07:25:00|24.08|21.88|24.16|21.96|24.21|22.01|24.04|21.84|0
1637307000000|2021-11-19 07:30:00|24.12|21.92|24.03|21.83|24.21|22.01|24.03|21.83|0
1637307300000|2021-11-19 07:35:00|23.99|21.79|23.98|21.78|24.03|21.83|23.94|21.74|0
1637307600000|2021-11-19 07:40:00|23.94|21.74|23.94|21.74|23.98|21.78|23.94|21.74|0
1637307900000|2021-11-19 07:45:00|23.85|21.65|23.47|21.27|23.89|21.69|23.47|21.27|0
1637308200000|2021-11-19 07:50:00|23.51|21.31|23.89|21.69|23.93|21.73|23.47|21.27|0
1637308500000|2021-11-19 07:55:00|23.93|21.73|24.14|21.94|24.14|21.94|23.88|21.68|0
1637308800000|2021-11-19 08:00:00|24.18|21.98|25.34|23.14|25.94|23.74|24.1|21.9|0
1637309100000|2021-11-19 08:05:00|25.23|23.43|25.14|23.34|25.32|23.52|24.97|23.17|0
1637309400000|2021-11-19 08:10:00|25.1|23.3|25.23|23.43|25.36|23.56|25.1|23.3|0
1637309700000|2021-11-19 08:15:00|25.18|23.38|25.38|23.58|25.45|23.65|25.18|23.38|0
1637310000000|2021-11-19 08:20:00|25.44|23.64|25.13|23.33|25.44|23.64|25.13|23.33|0
1637310300000|2021-11-19 08:25:00|25.15|23.35|25.04|23.24|25.22|23.42|24.95|23.15|0
1637310600000|2021-11-19 08:30:00|24.99|23.19|25.17|23.37|25.25|23.45|24.95|23.15|0
1637310900000|2021-11-19 08:35:00|25.19|23.39|25.16|23.36|25.25|23.45|25.12|23.32|0
1637311200000|2021-11-19 08:40:00|25.12|23.32|25.2|23.4|25.34|23.54|25.12|23.32|0
1637311500000|2021-11-19 08:45:00|25.29|23.49|25.24|23.44|25.29|23.49|25.07|23.27|0
1637311800000|2021-11-19 08:50:00|25.29|23.49|25.04|23.24|25.29|23.49|25.02|23.22|0
1637312100000|2021-11-19 08:55:00|25.24|23.44|25.32|23.52|25.32|23.52|25.15|23.35|0
1637312400000|2021-11-19 09:00:00|25.37|23.57|25.36|23.56|25.45|23.65|25.19|23.39|0
1637312700000|2021-11-19 09:05:00|25.32|23.52|25.36|23.56|25.45|23.65|25.32|23.52|0
1637313000000|2021-11-19 09:10:00|25.4|23.6|25.31|23.51|25.45|23.65|25.31|23.51|0
1637313300000|2021-11-19 09:15:00|25.33|23.53|25.17|23.37|25.44|23.64|25.13|23.33|0
1637313600000|2021-11-19 09:20:00|25.13|23.33|25.26|23.46|25.26|23.46|25.08|23.28|0
1637313900000|2021-11-19 09:25:00|25.21|23.41|26.06|24.26|26.06|24.26|25.12|23.32|0
1637314200000|2021-11-19 09:30:00|26.02|24.22|26.34|24.54|26.62|24.82|26.02|24.22|0
1637314500000|2021-11-19 09:35:00|26.47|24.67|26.75|24.95|26.75|24.95|26.33|24.53|0
1637314800000|2021-11-19 09:40:00|26.8|25|28.04|26.24|28.14|26.34|26.05|24.25|0
1637315100000|2021-11-19 09:45:00|27.97|26.17|28.83|27.03|28.83|27.03|27.71|25.91|0
1637315400000|2021-11-19 09:50:00|28.88|27.08|29.51|27.71|29.51|27.71|28.44|26.64|0
1637315700000|2021-11-19 09:55:00|29.46|27.66|29.61|27.81|29.71|27.91|29.06|27.26|0
1637316000000|2021-11-19 10:00:00|29.71|27.91|30.76|28.96|30.92|29.12|29.56|27.76|0
1637316300000|2021-11-19 10:05:00|30.87|29.07|31.59|29.79|31.75|29.95|30.46|28.66|0
1637316600000|2021-11-19 10:10:00|31.64|29.84|32.76|30.96|33.25|31.45|31.64|29.84|0
1637316900000|2021-11-19 10:15:00|32.7|30.9|32.03|30.23|32.92|31.12|31.48|29.68|0
1637317200000|2021-11-19 10:20:00|32.16|30.36|31.37|29.57|32.43|30.63|30.9|29.1|0
1637317500000|2021-11-19 10:25:00|31.39|29.59|30.74|28.94|31.39|29.59|30.39|28.59|0
1637317800000|2021-11-19 10:30:00|30.79|28.99|29.73|27.93|30.9|29.1|28.65|26.85|0
1637318100000|2021-11-19 10:35:00|29.65|27.85|29.32|27.52|29.83|28.03|29.27|27.47|0
1637318400000|2021-11-19 10:40:00|29.25|27.45|29.42|27.62|29.47|27.67|28.92|27.12|0
1637318700000|2021-11-19 10:45:00|29.52|27.72|29.51|27.71|29.72|27.92|29.26|27.46|0
1637319000000|2021-11-19 10:50:00|29.36|27.56|29.16|27.36|29.61|27.81|28.96|27.16|0
1637319300000|2021-11-19 10:55:00|29.11|27.31|28.83|27.03|29.21|27.41|28.66|26.86|0
1637319600000|2021-11-19 11:00:00|28.8|27|29.3|27.5|29.35|27.55|28.56|26.76|0
1637319900000|2021-11-19 11:05:00|29.25|27.45|29.82|28.02|30.08|28.28|29.25|27.45|0
1637320200000|2021-11-19 11:10:00|29.95|28.15|30.05|28.25|30.15|28.35|29.59|27.79|0
1637320500000|2021-11-19 11:15:00|30.02|28.22|29.59|27.79|30.1|28.3|29.39|27.59|0
1637320800000|2021-11-19 11:20:00|29.64|27.84|29.96|28.16|29.99|28.19|29.63|27.83|0
1637321100000|2021-11-19 11:25:00|29.99|28.19|29.53|27.73|29.99|28.19|29.48|27.68|0
1637321400000|2021-11-19 11:30:00|29.43|27.63|30.55|28.75|30.6|28.8|29.38|27.58|0
1637321700000|2021-11-19 11:35:00|30.65|28.85|31.12|29.32|31.17|29.37|30.34|28.54|0
1637322000000|2021-11-19 11:40:00|31.22|29.42|31.98|30.18|32.99|31.19|30.3|28.5|0
1637322300000|2021-11-19 11:45:00|32.03|30.23|32.45|30.65|32.45|30.65|31.92|30.12|0
1637322600000|2021-11-19 11:50:00|32.56|30.76|32.5|30.7|32.93|31.13|32.08|30.28|0
1637322900000|2021-11-19 11:55:00|32.53|30.73|32.44|30.64|32.88|31.08|32.39|30.59|0
1637323200000|2021-11-19 12:00:00|32.39|30.59|32.22|30.42|32.49|30.69|32.22|30.42|0
1637323500000|2021-11-19 12:05:00|32.06|30.26|31.38|29.58|32.17|30.37|31.32|29.52|0
1637323800000|2021-11-19 12:10:00|31.43|29.63|32.7|30.9|32.76|30.96|31.43|29.63|0
1637324100000|2021-11-19 12:15:00|32.65|30.85|32.59|30.79|32.91|31.11|32.54|30.74|0
1637324400000|2021-11-19 12:20:00|32.64|30.84|32.37|30.57|32.7|30.9|32.37|30.57|0
1637324700000|2021-11-19 12:25:00|32.42|30.62|31.89|30.09|32.53|30.73|31.89|30.09|0
1637325000000|2021-11-19 12:30:00|31.94|30.14|31.67|29.87|32.04|30.24|31.46|29.66|0
1637325300000|2021-11-19 12:35:00|31.56|29.76|32.25|30.45|32.3|30.5|31.3|29.5|0
1637325600000|2021-11-19 12:40:00|32.19|30.39|32.94|31.14|33.05|31.25|32.19|30.39|0
1637325900000|2021-11-19 12:45:00|32.99|31.19|32.77|30.97|33.27|31.47|32.61|30.81|0
1637326200000|2021-11-19 12:50:00|32.72|30.92|33.48|31.68|33.7|31.9|32.66|30.86|0
1637326500000|2021-11-19 12:55:00|33.53|31.73|33.45|31.65|33.75|31.95|33.37|31.57|0
1637326800000|2021-11-19 13:00:00|33.36|31.56|32.98|31.18|33.47|31.67|32.87|31.07|0
1637327100000|2021-11-19 13:05:00|33.03|31.23|32.65|30.85|33.14|31.34|32.44|30.64|0
1637327400000|2021-11-19 13:10:00|32.6|30.8|33.19|31.39|33.41|31.61|32.6|30.8|0
1637327700000|2021-11-19 13:15:00|33.21|31.41|33.18|31.38|33.4|31.6|33.07|31.27|0
1637328000000|2021-11-19 13:20:00|33.23|31.43|32.66|30.86|33.29|31.49|32.64|30.84|0
1637328300000|2021-11-19 13:25:00|32.74|30.94|32.52|30.72|33.34|31.54|32.52|30.72|0
1637328600000|2021-11-19 13:30:00|32.47|30.67|32.84|31.04|33.17|31.37|32.42|30.62|0
1637328900000|2021-11-19 13:35:00|32.9|31.1|32.52|30.72|32.9|31.1|32.46|30.66|0
1637329200000|2021-11-19 13:40:00|32.49|30.69|31.77|29.97|32.52|30.72|31.67|29.87|0
1637329500000|2021-11-19 13:45:00|31.72|29.92|31.71|29.91|31.77|29.97|31.51|29.71|0
1637329800000|2021-11-19 13:50:00|31.66|29.86|31.45|29.65|31.92|30.12|31.29|29.49|0
1637330100000|2021-11-19 13:55:00|31.4|29.6|31.7|29.9|31.76|29.96|31.24|29.44|0
1637330400000|2021-11-19 14:00:00|31.81|30.01|32.49|30.69|32.49|30.69|31.81|30.01|0
1637330700000|2021-11-19 14:05:00|32.44|30.64|32.22|30.42|32.6|30.8|31.91|30.11|0
1637331000000|2021-11-19 14:10:00|32.27|30.47|31.07|29.27|32.38|30.58|30.97|29.17|0
1637331300000|2021-11-19 14:15:00|31.12|29.32|30.3|28.5|31.22|29.42|29.65|27.85|0
1637331600000|2021-11-19 14:20:00|30.25|28.45|30.45|28.65|30.7|28.9|29.8|28|0
1637331900000|2021-11-19 14:25:00|30.09|28.29|30.29|28.49|30.95|29.15|29.79|27.99|0
1637332200000|2021-11-19 14:30:00|30.14|28.34|30.82|29.02|32.53|30.73|30.04|28.24|0
1637332500000|2021-11-19 14:35:00|30.66|28.86|29.31|27.51|30.66|28.86|28.97|27.17|0
1637332800000|2021-11-19 14:40:00|29.26|27.46|28.71|26.91|29.72|27.92|28.71|26.91|0
1637333100000|2021-11-19 14:45:00|28.52|26.72|28.86|27.06|29.51|27.71|28.32|26.52|0
1637333400000|2021-11-19 14:50:00|28.66|26.86|27.84|26.04|29.25|27.45|27.84|26.04|0
1637333700000|2021-11-19 14:55:00|27.94|26.14|26.98|25.18|28.08|26.28|26.88|25.08|0
1637334000000|2021-11-19 15:00:00|26.88|25.08|28.62|26.82|28.67|26.87|26.88|25.08|0
1637334300000|2021-11-19 15:05:00|28.57|26.77|29.62|27.82|30.12|28.32|28.37|26.57|0
1637334600000|2021-11-19 15:10:00|29.67|27.87|29.31|27.51|30.22|28.42|29.31|27.51|0
1637334900000|2021-11-19 15:15:00|29.26|27.46|29.31|27.51|29.96|28.16|29.11|27.31|0
1637335200000|2021-11-19 15:20:00|29.26|27.46|29.7|27.9|29.81|28.01|29.16|27.36|0
1637335500000|2021-11-19 15:25:00|29.63|27.83|30.62|28.82|30.72|28.92|29.5|27.7|0
1637335800000|2021-11-19 15:30:00|30.67|28.87|29.85|28.05|30.77|28.97|29.85|28.05|0
1637336100000|2021-11-19 15:35:00|29.9|28.1|30|28.2|30.62|28.82|29.84|28.04|0
1637336400000|2021-11-19 15:40:00|30.05|28.25|29.65|27.85|30.15|28.35|29.45|27.65|0
1637336700000|2021-11-19 15:45:00|29.6|27.8|29.95|28.15|30.4|28.6|29.55|27.75|0
1637337000000|2021-11-19 15:50:00|29.89|28.09|30.34|28.54|30.88|29.08|29.69|27.89|0
1637337300000|2021-11-19 15:55:00|30.29|28.49|30.29|28.49|30.39|28.59|29.79|27.99|0
1637337600000|2021-11-19 16:00:00|30.34|28.54|29.33|27.53|30.39|28.59|29.33|27.53|0
1637337900000|2021-11-19 16:05:00|29.28|27.48|29.45|27.65|29.68|27.88|29.19|27.39|0
1637338200000|2021-11-19 16:10:00|29.48|27.68|29.33|27.53|29.58|27.78|29.13|27.33|0
1637338500000|2021-11-19 16:15:00|29.28|27.48|28.93|27.13|29.28|27.48|28.78|26.98|0
1637338800000|2021-11-19 16:20:00|28.88|27.08|29.12|27.32|29.27|27.47|28.78|26.98|0
1637339100000|2021-11-19 16:25:00|29.07|27.27|28.87|27.07|29.36|27.56|28.87|27.07|0
1637339400000|2021-11-19 16:30:00|28.82|27.02|27.98|26.18|29.94|28.14|27.36|25.56|0
1637339700000|2021-11-19 16:35:00|27.93|26.13|27.64|25.84|27.93|26.13|27.45|25.65|0
1637340000000|2021-11-19 16:40:00|27.69|25.89|27.63|25.83|27.83|26.03|27.45|25.65|0
1637340300000|2021-11-19 16:45:00|27.61|25.81|27.87|26.07|27.92|26.12|27.44|25.64|0
1637340600000|2021-11-19 16:50:00|27.92|26.12|27.96|26.16|28.15|26.35|27.67|25.87|0
1637340900000|2021-11-19 16:55:00|28.01|26.21|27.15|25.35|28.1|26.3|26.96|25.16|0
1637341200000|2021-11-19 17:00:00|27.13|25.33|26.53|24.73|27.15|25.35|26.28|24.48|0
1637341500000|2021-11-19 17:05:00|26.48|24.68|26.34|24.54|26.48|24.68|26.2|24.4|0
1637341800000|2021-11-19 17:10:00|26.24|24.44|25.69|23.89|26.24|24.44|25.69|23.89|0
1637342100000|2021-11-19 17:15:00|25.78|23.98|26.07|24.27|26.19|24.39|25.78|23.98|0
1637342400000|2021-11-19 17:20:00|26.05|24.25|25.81|24.01|26.23|24.43|25.81|24.01|0
1637342700000|2021-11-19 17:25:00|25.86|24.06|26.6|24.8|26.69|24.89|25.77|23.97|0
1637343000000|2021-11-19 17:30:00|26.55|24.75|26.32|24.52|26.55|24.75|26.27|24.47|0
1637343300000|2021-11-19 17:35:00|26.27|24.47|26.13|24.33|26.27|24.47|25.63|23.83|0
1637343600000|2021-11-19 17:40:00|26.17|24.37|26.54|24.74|26.87|25.07|26.13|24.33|0
1637343900000|2021-11-19 17:45:00|26.58|24.78|26.72|24.92|26.96|25.16|26.54|24.74|0
1637344200000|2021-11-19 17:50:00|26.77|24.97|26.35|24.55|26.81|25.01|26.3|24.5|0
1637344500000|2021-11-19 17:55:00|26.39|24.59|26.76|24.96|26.76|24.96|26.3|24.5|0
1637344800000|2021-11-19 18:00:00|26.71|24.91|26.75|24.95|26.99|25.19|26.66|24.86|0
1637345100000|2021-11-19 18:05:00|26.71|24.91|26.66|24.86|26.75|24.95|26.52|24.72|0
1637345400000|2021-11-19 18:10:00|26.61|24.81|27.08|25.28|27.41|25.61|26.52|24.72|0
1637345700000|2021-11-19 18:15:00|27.12|25.32|27.4|25.6|27.79|25.99|26.93|25.13|0
1637346000000|2021-11-19 18:20:00|27.36|25.56|27.49|25.69|27.64|25.84|27.31|25.51|0
1637346300000|2021-11-19 18:25:00|27.54|25.74|28.81|27.01|28.86|27.06|27.54|25.74|0
1637346600000|2021-11-19 18:30:00|28.86|27.06|28.8|27|29.01|27.21|28.46|26.66|0
1637346900000|2021-11-19 18:35:00|28.75|26.95|29.63|27.83|29.86|28.06|28.7|26.9|0
1637347200000|2021-11-19 18:40:00|29.58|27.78|29.24|27.44|30.22|28.42|29.24|27.44|0
1637347500000|2021-11-19 18:45:00|29.29|27.49|29.29|27.49|29.77|27.97|29.29|27.49|0
1637347800000|2021-11-19 18:50:00|29.19|27.39|28.56|26.76|29.19|27.39|28.54|26.74|0
1637348100000|2021-11-19 18:55:00|28.54|26.74|28.19|26.39|28.59|26.79|28.19|26.39|0
1637348400000|2021-11-19 19:00:00|28.17|26.37|28.23|26.43|28.38|26.58|28.09|26.29|0
1637348700000|2021-11-19 19:05:00|28.19|26.39|27.94|26.14|28.28|26.48|27.94|26.14|0
1637349000000|2021-11-19 19:10:00|27.96|26.16|27.89|26.09|28.13|26.33|27.69|25.89|0
1637349300000|2021-11-19 19:15:00|27.86|26.06|27.83|26.03|28.03|26.23|27.59|25.79|0
1637349600000|2021-11-19 19:20:00|27.78|25.98|27.73|25.93|27.88|26.08|27.59|25.79|0
1637349900000|2021-11-19 19:25:00|27.68|25.88|29.35|27.55|29.35|27.55|27.64|25.84|0
1637350200000|2021-11-19 19:30:00|29.3|27.5|29.64|27.84|30|28.2|29|27.2|0
1637350500000|2021-11-19 19:35:00|29.69|27.89|29.64|27.84|29.8|28|29.44|27.64|0
1637350800000|2021-11-19 19:40:00|29.59|27.79|29.38|27.58|29.74|27.94|29.19|27.39|0
1637351100000|2021-11-19 19:45:00|29.48|27.68|29.43|27.63|29.63|27.83|29.23|27.43|0
1637351400000|2021-11-19 19:50:00|29.38|27.58|29.08|27.28|29.58|27.78|29.08|27.28|0
1637351700000|2021-11-19 19:55:00|29.03|27.23|29.37|27.57|29.47|27.67|29.03|27.23|0
1637352000000|2021-11-19 20:00:00|29.42|27.62|29.57|27.77|29.57|27.77|29.07|27.27|0
1637352300000|2021-11-19 20:05:00|29.52|27.72|29.41|27.61|29.77|27.97|29.31|27.51|0
1637352600000|2021-11-19 20:10:00|29.46|27.66|29.91|28.11|30.01|28.21|29.46|27.66|0
1637352900000|2021-11-19 20:15:00|29.96|28.16|30.01|28.21|30.32|28.52|29.86|28.06|0
1637353200000|2021-11-19 20:20:00|29.91|28.11|29.8|28|30.21|28.41|29.75|27.95|0
1637353500000|2021-11-19 20:25:00|29.75|27.95|29.67|27.87|30.05|28.25|29.6|27.8|0
1637353800000|2021-11-19 20:30:00|29.75|27.95|29.59|27.79|29.85|28.05|29.54|27.74|0
1637354100000|2021-11-19 20:35:00|29.64|27.84|29.89|28.09|29.99|28.19|29.42|27.62|0
1637354400000|2021-11-19 20:40:00|29.84|28.04|30.35|28.55|30.35|28.55|29.84|28.04|0
1637354700000|2021-11-19 20:45:00|30.29|28.49|29.93|28.13|30.76|28.96|29.88|28.08|0
1637355000000|2021-11-19 20:50:00|30.09|28.29|30.54|28.74|30.8|29|29.98|28.18|0
1637355300000|2021-11-19 20:55:00|30.65|28.85|30.13|28.33|30.8|29|29.92|28.12|0
1637355600000|2021-11-19 21:00:00|30.18|28.38|30.33|28.53|30.43|28.63|30.18|28.38|0
1637355900000|2021-11-19 21:05:00|30.28|28.48|30.43|28.63|30.48|28.68|29.87|28.07|0
1637356200000|2021-11-19 21:10:00|30.32|28.52|30.01|28.21|30.37|28.57|29.91|28.11|0
1637568300000|2021-11-22 08:05:00|25.24|23.44|25.19|23.39|25.33|23.53|25.1|23.3|0
1637568600000|2021-11-22 08:10:00|25.15|23.35|25.32|23.52|25.37|23.57|25.15|23.35|0
1637568900000|2021-11-22 08:15:00|25.28|23.48|25.05|23.25|25.32|23.52|25|23.2|0
1637569200000|2021-11-22 08:20:00|25|23.2|24.77|22.97|25|23.2|24.64|22.84|0
1637569500000|2021-11-22 08:25:00|24.73|22.93|25.08|23.28|25.36|23.56|24.73|22.93|0
1637569800000|2021-11-22 08:30:00|25.04|23.24|24.81|23.01|25.13|23.33|24.81|23.01|0
1637570100000|2021-11-22 08:35:00|24.77|22.97|24.85|23.05|25.03|23.23|24.77|22.97|0
1637570400000|2021-11-22 08:40:00|24.9|23.1|24.98|23.18|25.03|23.23|24.89|23.09|0
1637570700000|2021-11-22 08:45:00|25|23.2|25.02|23.22|25.07|23.27|24.8|23|0
1637571000000|2021-11-22 08:50:00|25.07|23.27|25.15|23.35|25.29|23.49|25.02|23.22|0
1637571300000|2021-11-22 08:55:00|25.11|23.31|25.01|23.21|25.24|23.44|25.01|23.21|0
1637571600000|2021-11-22 09:00:00|25.06|23.26|24.87|23.07|25.24|23.44|24.87|23.07|0
1637571900000|2021-11-22 09:05:00|24.83|23.03|24.87|23.07|24.96|23.16|24.78|22.98|0
1637572200000|2021-11-22 09:10:00|24.91|23.11|24.91|23.11|24.96|23.16|24.73|22.93|0
1637572500000|2021-11-22 09:15:00|24.89|23.09|24.17|22.37|24.91|23.11|24.17|22.37|0
1637572800000|2021-11-22 09:20:00|24.19|22.39|24.08|22.28|24.21|22.41|24.08|22.28|0
1637573100000|2021-11-22 09:25:00|24.03|22.23|23.86|22.06|24.08|22.28|23.81|22.01|0
1637573400000|2021-11-22 09:30:00|23.81|22.01|24.03|22.23|24.07|22.27|23.81|22.01|0
1637573700000|2021-11-22 09:35:00|23.98|22.18|24.24|22.44|24.24|22.44|23.98|22.18|0
1637574000000|2021-11-22 09:40:00|24.29|22.49|24.33|22.53|24.33|22.53|24.24|22.44|0
1637574300000|2021-11-22 09:45:00|24.37|22.57|24.46|22.66|24.5|22.7|24.28|22.48|0
1637574600000|2021-11-22 09:50:00|24.5|22.7|24.23|22.43|24.5|22.7|24.19|22.39|0
1637574900000|2021-11-22 09:55:00|24.19|22.39|24.18|22.38|24.23|22.43|24.05|22.25|0
1637575200000|2021-11-22 10:00:00|24.14|22.34|24.09|22.29|24.18|22.38|23.96|22.16|0
1637575500000|2021-11-22 10:05:00|24.04|22.24|23.82|22.02|24.04|22.24|23.82|22.02|0
1637575800000|2021-11-22 10:10:00|23.78|21.98|23.86|22.06|23.91|22.11|23.65|21.85|0
1637576100000|2021-11-22 10:15:00|23.82|22.02|23.81|22.01|23.95|22.15|23.81|22.01|0
1637576400000|2021-11-22 10:20:00|23.86|22.06|23.85|22.05|23.9|22.1|23.81|22.01|0
1637576700000|2021-11-22 10:25:00|23.81|22.01|23.94|22.14|24.05|22.25|23.76|21.96|0
1637577000000|2021-11-22 10:30:00|23.96|22.16|24.06|22.26|24.06|22.26|23.89|22.09|0
1637577300000|2021-11-22 10:35:00|24.11|22.31|24.02|22.22|24.15|22.35|23.97|22.17|0
1637577600000|2021-11-22 10:40:00|24.01|22.21|24.01|22.21|24.14|22.34|23.97|22.17|0
1637577900000|2021-11-22 10:45:00|24.03|22.23|24.09|22.29|24.1|22.3|24.01|22.21|0
1637578200000|2021-11-22 10:50:00|24.05|22.25|24.13|22.33|24.27|22.47|24.03|22.23|0
1637578500000|2021-11-22 10:55:00|24.09|22.29|24.04|22.24|24.18|22.38|24|22.2|0
1637578800000|2021-11-22 11:00:00|24.09|22.29|23.93|22.13|24.09|22.29|23.86|22.06|0
1637579100000|2021-11-22 11:05:00|23.95|22.15|23.73|21.93|23.99|22.19|23.73|21.93|0
1637579400000|2021-11-22 11:10:00|23.77|21.97|23.72|21.92|23.77|21.97|23.68|21.88|0
1637579700000|2021-11-22 11:15:00|23.77|21.97|23.59|21.79|23.81|22.01|23.55|21.75|0
1637580000000|2021-11-22 11:20:00|23.63|21.83|23.54|21.74|23.63|21.83|23.5|21.7|0
1637580300000|2021-11-22 11:25:00|23.5|21.7|23.67|21.87|23.71|21.91|23.45|21.65|0
1637580600000|2021-11-22 11:30:00|23.71|21.91|23.58|21.78|23.8|22|23.58|21.78|0
1637580900000|2021-11-22 11:35:00|23.6|21.8|23.18|21.38|23.6|21.8|23.1|21.3|0
1637581200000|2021-11-22 11:40:00|23.14|21.34|23.44|21.64|23.48|21.68|23.01|21.21|0
1637581500000|2021-11-22 11:45:00|23.39|21.59|23.39|21.59|23.44|21.64|23.35|21.55|0
1637581800000|2021-11-22 11:50:00|23.37|21.57|24.13|22.33|24.39|22.59|23.37|21.57|0
1637582100000|2021-11-22 11:55:00|24.08|22.28|24.99|23.19|25.13|23.33|24.08|22.28|0
1637582400000|2021-11-22 12:00:00|25.04|23.24|24.81|23.01|25.04|23.24|24.54|22.74|0
1637582700000|2021-11-22 12:05:00|24.85|23.05|24.76|22.96|24.85|23.05|24.49|22.69|0
1637583000000|2021-11-22 12:10:00|24.8|23|25.02|23.22|25.07|23.27|24.71|22.91|0
1637583300000|2021-11-22 12:15:00|24.98|23.18|25.2|23.4|25.25|23.45|24.8|23|0
1637583600000|2021-11-22 12:20:00|25.22|23.42|24.99|23.19|25.43|23.63|24.86|23.06|0
1637583900000|2021-11-22 12:25:00|24.95|23.15|24.99|23.19|25.04|23.24|24.86|23.06|0
1637584200000|2021-11-22 12:30:00|25.04|23.24|24.76|22.96|25.04|23.24|24.58|22.78|0
1637584500000|2021-11-22 12:35:00|24.71|22.91|24.67|22.87|24.8|23|24.62|22.82|0
1637584800000|2021-11-22 12:40:00|24.62|22.82|24.71|22.91|24.75|22.95|24.62|22.82|0
1637585100000|2021-11-22 12:45:00|24.66|22.86|24.57|22.77|24.71|22.91|24.52|22.72|0
1637585400000|2021-11-22 12:50:00|24.52|22.72|24.7|22.9|24.7|22.9|24.52|22.72|0
1637585700000|2021-11-22 12:55:00|24.65|22.85|24.83|23.03|25.06|23.26|24.65|22.85|0
1637586000000|2021-11-22 13:00:00|24.92|23.12|24.87|23.07|25.05|23.25|24.83|23.03|0
1637586300000|2021-11-22 13:05:00|24.82|23.02|25.23|23.43|25.25|23.45|24.78|22.98|0
1637586600000|2021-11-22 13:10:00|25.18|23.38|25.41|23.61|25.41|23.61|25.04|23.24|0
1637586900000|2021-11-22 13:15:00|25.45|23.65|25.63|23.83|25.73|23.93|25.36|23.56|0
1637587200000|2021-11-22 13:20:00|25.68|23.88|25.4|23.6|25.73|23.93|25.4|23.6|0
1637587500000|2021-11-22 13:25:00|25.44|23.64|25.21|23.41|25.44|23.64|25.21|23.41|0
1637587800000|2021-11-22 13:30:00|25.26|23.46|24.75|22.95|25.26|23.46|24.71|22.91|0
1637588100000|2021-11-22 13:35:00|24.8|23|24.79|22.99|24.93|23.13|24.75|22.95|0
1637588400000|2021-11-22 13:40:00|24.84|23.04|24.83|23.03|25.02|23.22|24.7|22.9|0
1637588700000|2021-11-22 13:45:00|24.79|22.99|24.78|22.98|24.83|23.03|24.7|22.9|0
1637589000000|2021-11-22 13:50:00|24.83|23.03|24.6|22.8|24.87|23.07|24.56|22.76|0
1637589300000|2021-11-22 13:55:00|24.56|22.76|24.33|22.53|24.56|22.76|24.11|22.31|0
1637589600000|2021-11-22 14:00:00|24.24|22.44|23.45|21.65|24.37|22.57|23.28|21.48|0
1637589900000|2021-11-22 14:05:00|23.49|21.69|23.66|21.86|23.88|22.08|23.49|21.69|0
1637590200000|2021-11-22 14:10:00|23.71|21.91|23.79|21.99|23.79|21.99|23.45|21.65|0
1637590500000|2021-11-22 14:15:00|23.83|22.03|23.96|22.16|24.09|22.29|23.7|21.9|0
1637590800000|2021-11-22 14:20:00|24|22.2|24.35|22.55|24.35|22.55|23.96|22.16|0
1637591100000|2021-11-22 14:25:00|24.31|22.51|23.82|22.02|24.35|22.55|23.73|21.93|0
1637591400000|2021-11-22 14:30:00|23.69|21.89|22.77|20.97|24.38|22.58|22.77|20.97|0
1637591700000|2021-11-22 14:35:00|22.73|20.93|22.81|21.01|23.21|21.41|22.02|20.22|0
1637592000000|2021-11-22 14:40:00|22.65|20.85|21.1|19.3|22.9|21.1|21.1|19.3|0
1637592300000|2021-11-22 14:45:00|20.98|19.18|20|18.2|21.5|19.7|20|18.2|0
1637592600000|2021-11-22 14:50:00|19.92|18.12|19.75|17.95|20.19|18.39|19.54|17.74|0
1637592900000|2021-11-22 14:55:00|19.65|17.85|20.99|19.19|22.03|20.23|19.35|17.55|0
1637593200000|2021-11-22 15:00:00|20.87|19.07|21|19.2|21|19.2|20.11|18.31|0
1637593500000|2021-11-22 15:05:00|20.93|19.13|20.88|19.08|21.31|19.51|20.88|19.08|0
1637593800000|2021-11-22 15:10:00|20.85|19.05|20.77|18.97|20.96|19.16|20.65|18.85|0
1637594100000|2021-11-22 15:15:00|20.65|18.85|20.72|18.92|20.76|18.96|20.38|18.58|0
1637594400000|2021-11-22 15:20:00|20.76|18.96|20.45|18.65|20.8|19|20.45|18.65|0
1637594700000|2021-11-22 15:25:00|20.49|18.69|20.83|19.03|20.98|19.18|20.49|18.69|0
1637595000000|2021-11-22 15:30:00|20.79|18.99|20.56|18.76|20.79|18.99|20.45|18.65|0
1637595300000|2021-11-22 15:35:00|20.52|18.72|20.16|18.36|20.79|18.99|20.13|18.33|0
1637595600000|2021-11-22 15:40:00|20.13|18.33|20.56|18.76|20.82|19.02|20.09|18.29|0
1637595900000|2021-11-22 15:45:00|20.6|18.8|20.83|19.03|20.91|19.11|20.56|18.76|0
1637596200000|2021-11-22 15:50:00|20.79|18.99|20.9|19.1|20.94|19.14|20.6|18.8|0
1637596500000|2021-11-22 15:55:00|20.86|19.06|21.13|19.33|21.36|19.56|20.78|18.98|0
1637596800000|2021-11-22 16:00:00|21.09|19.29|21.6|19.8|21.68|19.88|21.01|19.21|0
1637597100000|2021-11-22 16:05:00|21.68|19.88|21.95|20.15|22.12|20.32|21.48|19.68|0
1637597400000|2021-11-22 16:10:00|21.99|20.19|21.79|19.99|22.11|20.31|21.71|19.91|0
1637597700000|2021-11-22 16:15:00|21.83|20.03|21.94|20.14|21.99|20.19|21.75|19.95|0
1637598000000|2021-11-22 16:20:00|21.9|20.1|21.26|19.46|22.19|20.39|21.22|19.42|0
1637598300000|2021-11-22 16:25:00|21.3|19.5|21.35|19.55|22.04|20.24|20.71|18.91|0
1637598600000|2021-11-22 16:30:00|21.31|19.51|21.06|19.26|21.5|19.7|20.97|19.17|0
1637598900000|2021-11-22 16:35:00|21.14|19.34|21.71|19.91|23.23|21.43|20.91|19.11|0
1637599200000|2021-11-22 16:40:00|21.75|19.95|22.35|20.55|22.39|20.59|21.67|19.87|0
1637599500000|2021-11-22 16:45:00|22.31|20.51|23.27|21.47|23.31|21.51|22.15|20.35|0
1637599800000|2021-11-22 16:50:00|23.18|21.38|25.18|23.38|25.18|23.38|22.76|20.96|0
1637600100000|2021-11-22 16:55:00|25.27|23.47|26.31|24.51|27.5|25.7|25.08|23.28|0
1637600400000|2021-11-22 17:00:00|26.45|24.65|26.31|24.51|27.45|25.65|24.97|23.17|0
1637600700000|2021-11-22 17:05:00|26.27|24.47|26.36|24.56|26.78|24.98|25.85|24.05|0
1637601000000|2021-11-22 17:10:00|26.31|24.51|26.54|24.74|26.63|24.83|25.8|24|0
1637601300000|2021-11-22 17:15:00|26.44|24.64|26.63|24.83|26.96|25.16|25.62|23.82|0
1637601600000|2021-11-22 17:20:00|26.53|24.73|27.38|25.58|27.48|25.68|26.44|24.64|0
1637601900000|2021-11-22 17:25:00|27.19|25.39|26.29|24.49|27.33|25.53|26.06|24.26|0
1637602200000|2021-11-22 17:30:00|26.34|24.54|25.87|24.07|26.48|24.68|25.74|23.94|0
1637602500000|2021-11-22 17:35:00|25.92|24.12|25.41|23.61|26.19|24.39|25.32|23.52|0
1637602800000|2021-11-22 17:40:00|25.32|23.52|24.67|22.87|25.79|23.99|23.95|22.15|0
1637603100000|2021-11-22 17:45:00|24.71|22.91|24.75|22.95|25.07|23.27|24.58|22.78|0
1637603400000|2021-11-22 17:50:00|24.71|22.91|25.56|23.76|25.69|23.89|24.67|22.87|0
1637603700000|2021-11-22 17:55:00|25.51|23.71|25.37|23.57|25.74|23.94|24.92|23.12|0
1637604000000|2021-11-22 18:00:00|25.41|23.61|25.82|24.02|26.01|24.21|25.37|23.57|0
1637604300000|2021-11-22 18:05:00|25.77|23.97|25.81|24.01|25.86|24.06|25.36|23.56|0
1637604600000|2021-11-22 18:10:00|25.77|23.97|25.49|23.69|25.81|24.01|25.36|23.56|0
1637604900000|2021-11-22 18:15:00|25.36|23.56|24.86|23.06|25.44|23.64|24.82|23.02|0
1637605200000|2021-11-22 18:20:00|24.9|23.1|24.68|22.88|25.04|23.24|24.59|22.79|0
1637605500000|2021-11-22 18:25:00|24.63|22.83|24.85|23.05|25.07|23.27|24.59|22.79|0
1637605800000|2021-11-22 18:30:00|24.81|23.01|24.85|23.05|24.89|23.09|24.5|22.7|0
1637606100000|2021-11-22 18:35:00|24.8|23|24.98|23.18|25.02|23.22|24.49|22.69|0
1637606400000|2021-11-22 18:40:00|25|23.2|24.84|23.04|25.38|23.58|24.79|22.99|0
1637606700000|2021-11-22 18:45:00|24.88|23.08|25.15|23.35|25.15|23.35|24.75|22.95|0
1637607000000|2021-11-22 18:50:00|25.17|23.37|25.14|23.34|25.23|23.43|24.88|23.08|0
1637607300000|2021-11-22 18:55:00|25.1|23.3|25.32|23.52|25.41|23.61|24.87|23.07|0
1637607600000|2021-11-22 19:00:00|25.23|23.43|24.34|22.54|25.5|23.7|24.29|22.49|0
1637607900000|2021-11-22 19:05:00|24.38|22.58|24.73|22.93|24.82|23.02|24.29|22.49|0
1637608200000|2021-11-22 19:10:00|24.68|22.88|24.55|22.75|24.99|23.19|24.55|22.75|0
1637608500000|2021-11-22 19:15:00|24.59|22.79|24.72|22.92|24.81|23.01|24.41|22.61|0
1637608800000|2021-11-22 19:20:00|24.7|22.9|24.67|22.87|24.98|23.18|24.5|22.7|0
1637609100000|2021-11-22 19:25:00|24.76|22.96|24.71|22.91|25.07|23.27|24.67|22.87|0
1637609400000|2021-11-22 19:30:00|24.75|22.95|24.53|22.73|24.8|23|24.18|22.38|0
1637609700000|2021-11-22 19:35:00|24.57|22.77|24.09|22.29|24.57|22.77|24.05|22.25|0
1637610000000|2021-11-22 19:40:00|24.13|22.33|24.09|22.29|24.31|22.51|23.96|22.16|0
1637610300000|2021-11-22 19:45:00|24.04|22.24|23.78|21.98|24.21|22.41|23.61|21.81|0
1637610600000|2021-11-22 19:50:00|23.74|21.94|22.82|21.02|23.74|21.94|22.69|20.89|0
1637610900000|2021-11-22 19:55:00|22.77|20.97|22.63|20.83|22.8|21|22.43|20.63|0
1637611200000|2021-11-22 20:00:00|22.59|20.79|22.09|20.29|22.84|21.04|21.93|20.13|0
1637611500000|2021-11-22 20:05:00|22.05|20.25|21.97|20.17|22.25|20.45|21.93|20.13|0
1637611800000|2021-11-22 20:10:00|21.93|20.13|22.25|20.45|22.29|20.49|21.56|19.76|0
1637612100000|2021-11-22 20:15:00|22.29|20.49|22.65|20.85|22.7|20.9|22.2|20.4|0
1637612400000|2021-11-22 20:20:00|22.61|20.81|22.73|20.93|22.86|21.06|22.41|20.61|0
1637612700000|2021-11-22 20:25:00|22.69|20.89|23.32|21.52|23.32|21.52|22.61|20.81|0
1637613000000|2021-11-22 20:30:00|23.36|21.56|23.4|21.6|23.57|21.77|23.27|21.47|0
1637613300000|2021-11-22 20:35:00|23.49|21.69|24|22.2|24|22.2|23.19|21.39|0
1637613600000|2021-11-22 20:40:00|23.96|22.16|25.42|23.62|25.47|23.67|23.83|22.03|0
1637613900000|2021-11-22 20:45:00|25.47|23.67|26.7|24.9|26.75|24.95|23.53|21.73|0
1637614200000|2021-11-22 20:50:00|26.91|25.11|30.18|28.38|30.18|28.38|26.89|25.09|0
1637614500000|2021-11-22 20:55:00|30.23|28.43|31.9|30.1|31.95|30.15|30.02|28.22|0
1637614800000|2021-11-22 21:00:00|31.84|30.04|32.27|30.47|33.25|31.45|31.62|29.82|0
1637615100000|2021-11-22 21:05:00|32.21|30.41|31.11|29.31|32.27|30.47|30.95|29.15|0
1637615400000|2021-11-22 21:10:00|31.05|29.25|30.36|28.56|31.11|29.31|30.31|28.51|0
1637615700000|2021-11-22 21:15:00|30.93|28.73|30.98|28.78|31.25|29.05|30.93|28.73|0
1637616000000|2021-11-22 21:20:00|30.92|28.72|30.76|28.56|31.03|28.83|30.6|28.4|0
1637616300000|2021-11-22 21:25:00|30.71|28.51|31.18|28.98|31.18|28.98|30.6|28.4|0
1637616600000|2021-11-22 21:30:00|31.23|29.03|31.39|29.19|31.5|29.3|30.91|28.71|0
1637616900000|2021-11-22 21:35:00|31.44|29.24|31.49|29.29|31.82|29.62|31.39|29.19|0
1637617200000|2021-11-22 21:40:00|31.55|29.35|31.17|28.97|31.55|29.35|31.11|28.91|0
1637617500000|2021-11-22 21:45:00|31.11|28.91|31.16|28.96|31.33|29.13|31.06|28.86|0
1637617800000|2021-11-22 21:50:00|31.11|28.91|30.73|28.53|31.21|29.01|30.73|28.53|0
1637618100000|2021-11-22 21:55:00|30.68|28.48|30.38|28.18|30.68|28.48|30.36|28.16|0
1637618400000|2021-11-22 22:00:00|30.39|28.19|30.36|28.16|30.46|28.26|30.29|28.09|0
1637618700000|2021-11-22 22:05:00|30.32|28.12|30.41|28.21|30.41|28.21|30.32|28.12|0
1637619000000|2021-11-22 22:10:00|30.42|28.22|30.4|28.2|30.42|28.22|30.4|28.2|0
1637619300000|2021-11-22 22:15:00|30.39|28.19|30.44|28.24|30.44|28.24|30.38|28.18|0
1637619600000|2021-11-22 22:20:00|30.41|28.21|30.42|28.22|30.42|28.22|30.4|28.2|0
1637619900000|2021-11-22 22:25:00|30.4|28.2|30.45|28.25|30.45|28.25|30.4|28.2|0
1637620200000|2021-11-22 22:30:00|30.46|28.26|30.47|28.27|30.47|28.27|30.43|28.23|0
1637620500000|2021-11-22 22:35:00|30.49|28.29|30.45|28.25|30.49|28.29|30.45|28.25|0
1637621100000|2021-11-22 22:45:00|30.5|28.3|30.42|28.22|30.5|28.3|30.42|28.22|0
1637621400000|2021-11-22 22:50:00|30.41|28.21|30.42|28.22|30.45|28.25|30.4|28.2|0
1637621700000|2021-11-22 22:55:00|30.39|28.19|30.39|28.19|30.42|28.22|30.33|28.13|0
1637622000000|2021-11-22 23:00:00|30.12|27.92|29.67|27.47|30.12|27.92|29.57|27.37|0
1637622300000|2021-11-22 23:05:00|29.64|27.44|29.72|27.52|29.98|27.78|29.56|27.36|0
1637622600000|2021-11-22 23:10:00|29.66|27.46|29.76|27.56|29.76|27.56|29.56|27.36|0
1637622900000|2021-11-22 23:15:00|29.71|27.51|29.76|27.56|29.81|27.61|29.55|27.35|0
1637623200000|2021-11-22 23:20:00|29.71|27.51|29.86|27.66|29.96|27.76|29.71|27.51|0
1637623500000|2021-11-22 23:25:00|29.91|27.71|29.8|27.6|29.96|27.76|29.75|27.55|0
1637623800000|2021-11-22 23:30:00|29.78|27.58|30|27.8|30.11|27.91|29.75|27.55|0
1637624100000|2021-11-22 23:35:00|30.05|27.85|29.89|27.69|30.05|27.85|29.84|27.64|0
1637624400000|2021-11-22 23:40:00|29.92|27.72|30.15|27.95|30.15|27.95|29.79|27.59|0
1637624700000|2021-11-22 23:45:00|30.1|27.9|30.2|28|30.3|28.1|30.04|27.84|0
1637625000000|2021-11-22 23:50:00|30.17|27.97|30.04|27.84|30.17|27.97|29.98|27.78|0
1637625300000|2021-11-22 23:55:00|30.03|27.83|30.03|27.83|30.09|27.89|29.93|27.73|0
1637625600000|2021-11-23 00:00:00|29.98|27.78|30.23|28.03|30.55|28.35|29.98|27.78|0
1637625900000|2021-11-23 00:05:00|30.29|28.09|30.28|28.08|30.6|28.4|30.23|28.03|0
1637626200000|2021-11-23 00:10:00|30.23|28.03|30.17|27.97|30.33|28.13|30.07|27.87|0
1637626500000|2021-11-23 00:15:00|30.22|28.02|29.7|27.5|30.22|28.02|29.65|27.45|0
1637626800000|2021-11-23 00:20:00|29.75|27.55|29.67|27.47|29.85|27.65|29.6|27.4|0
1637627100000|2021-11-23 00:25:00|29.64|27.44|29.23|27.03|29.67|27.47|29.23|27.03|0
1637627400000|2021-11-23 00:30:00|29.28|27.08|29.53|27.33|29.69|27.49|29.23|27.03|0
1637627700000|2021-11-23 00:35:00|29.48|27.28|29.68|27.48|29.73|27.53|29.43|27.23|0
1637628000000|2021-11-23 00:40:00|29.63|27.43|29.47|27.27|29.63|27.43|29.42|27.22|0
1637628300000|2021-11-23 00:45:00|29.42|27.22|29.67|27.47|29.72|27.52|29.42|27.22|0
1637628600000|2021-11-23 00:50:00|29.62|27.42|29.87|27.67|29.93|27.73|29.62|27.42|0
1637628900000|2021-11-23 00:55:00|29.82|27.62|29.76|27.56|29.87|27.67|29.71|27.51|0
1637629200000|2021-11-23 01:00:00|29.71|27.51|29.79|27.59|29.81|27.61|29.51|27.31|0
1637629500000|2021-11-23 01:05:00|29.76|27.56|29.86|27.66|29.96|27.76|29.66|27.46|0
1637629800000|2021-11-23 01:10:00|29.91|27.71|30.38|28.18|30.38|28.18|29.86|27.66|0
1637630100000|2021-11-23 01:15:00|30.43|28.23|30.53|28.33|30.75|28.55|30.43|28.23|0
1637630400000|2021-11-23 01:20:00|30.48|28.28|30.63|28.43|30.74|28.54|30.47|28.27|0
1637630700000|2021-11-23 01:25:00|30.68|28.48|30.57|28.37|30.68|28.48|30.42|28.22|0
1637631000000|2021-11-23 01:30:00|30.52|28.32|30.12|27.92|30.62|28.42|30.04|27.84|0
1637631300000|2021-11-23 01:35:00|30.15|27.95|29.99|27.79|30.25|28.05|29.93|27.73|0
1637631600000|2021-11-23 01:40:00|29.93|27.73|30.19|27.99|30.29|28.09|29.93|27.73|0
1637631900000|2021-11-23 01:45:00|30.24|28.04|30.71|28.51|30.98|28.78|30.22|28.02|0
1637632200000|2021-11-23 01:50:00|30.66|28.46|30.81|28.61|30.81|28.61|30.39|28.19|0
1637632500000|2021-11-23 01:55:00|30.87|28.67|30.65|28.45|30.97|28.77|30.6|28.4|0
1637632800000|2021-11-23 02:00:00|30.6|28.4|30.91|28.71|30.91|28.71|30.54|28.34|0
1637633100000|2021-11-23 02:05:00|31.12|28.92|31.07|28.87|31.28|29.08|30.85|28.65|0
1637633400000|2021-11-23 02:10:00|31.12|28.92|30.87|28.67|31.17|28.97|30.69|28.49|0
1637633700000|2021-11-23 02:15:00|30.85|28.65|30.95|28.75|30.95|28.75|30.63|28.43|0
1637634000000|2021-11-23 02:20:00|30.89|28.69|31.48|29.28|31.48|29.28|30.79|28.59|0
1637634300000|2021-11-23 02:25:00|31.54|29.34|31.86|29.66|32.08|29.88|31.43|29.23|0
1637634600000|2021-11-23 02:30:00|32.13|29.93|32.57|30.37|32.8|30.6|32.02|29.82|0
1637634900000|2021-11-23 02:35:00|32.52|30.32|32.12|29.92|32.62|30.42|32.07|29.87|0
1637635200000|2021-11-23 02:40:00|32.07|29.87|32.06|29.86|32.29|30.09|32.01|29.81|0
1637635500000|2021-11-23 02:45:00|32.01|29.81|32.22|30.02|32.34|30.14|32.01|29.81|0
1637635800000|2021-11-23 02:50:00|32.17|29.97|31.78|29.58|32.22|30.02|31.73|29.53|0
1637636100000|2021-11-23 02:55:00|31.72|29.52|31.28|29.08|31.72|29.52|31.18|28.98|0
1637636400000|2021-11-23 03:00:00|31.18|28.98|30.9|28.7|31.34|29.14|30.74|28.54|0
1637636700000|2021-11-23 03:05:00|30.85|28.65|31.17|28.97|31.33|29.13|30.85|28.65|0
1637637000000|2021-11-23 03:10:00|31.22|29.02|31.16|28.96|31.27|29.07|31.11|28.91|0
1637637300000|2021-11-23 03:15:00|31.11|28.91|31.16|28.96|31.21|29.01|30.89|28.69|0
1637637600000|2021-11-23 03:20:00|31.21|29.01|30.94|28.74|31.21|29.01|30.94|28.74|0
1637637900000|2021-11-23 03:25:00|30.99|28.79|30.88|28.68|30.99|28.79|30.67|28.47|0
1637638200000|2021-11-23 03:30:00|30.93|28.73|30.93|28.73|31.09|28.89|30.93|28.73|0
1637638500000|2021-11-23 03:35:00|30.96|28.76|31.14|28.94|31.14|28.94|30.93|28.73|0
1637638800000|2021-11-23 03:40:00|31.08|28.88|31.19|28.99|31.3|29.1|31.08|28.88|0
1637639100000|2021-11-23 03:45:00|31.13|28.93|31.37|29.17|31.56|29.36|31.13|28.93|0
1637639400000|2021-11-23 03:50:00|31.4|29.2|31.18|28.98|31.45|29.25|31.18|28.98|0
1637639700000|2021-11-23 03:55:00|31.2|29|31.23|29.03|31.28|29.08|31.07|28.87|0
1637640000000|2021-11-23 04:00:00|31.12|28.92|30.84|28.64|31.17|28.97|30.74|28.54|0
1637640300000|2021-11-23 04:05:00|30.79|28.59|31.05|28.85|31.06|28.86|30.68|28.48|0
1637640600000|2021-11-23 04:10:00|31.03|28.83|31.05|28.85|31.11|28.91|30.94|28.74|0
1637640900000|2021-11-23 04:15:00|31|28.8|31.1|28.9|31.15|28.95|30.89|28.69|0
1637641200000|2021-11-23 04:20:00|31.04|28.84|31.04|28.84|31.1|28.9|30.99|28.79|0
1637641500000|2021-11-23 04:25:00|31.01|28.81|31.03|28.83|31.09|28.89|30.93|28.73|0
1637641800000|2021-11-23 04:30:00|31.09|28.89|31.03|28.83|31.14|28.94|31.01|28.81|0
1637642100000|2021-11-23 04:35:00|31.06|28.86|30.92|28.72|31.08|28.88|30.84|28.64|0
1637642400000|2021-11-23 04:40:00|30.97|28.77|31.13|28.93|31.18|28.98|30.92|28.72|0
1637642700000|2021-11-23 04:45:00|31.07|28.87|30.96|28.76|31.07|28.87|30.91|28.71|0
1637643000000|2021-11-23 04:50:00|30.91|28.71|30.69|28.49|30.96|28.76|30.64|28.44|0
1637643300000|2021-11-23 04:55:00|30.66|28.46|30.52|28.32|30.66|28.46|30.37|28.17|0
1637643600000|2021-11-23 05:00:00|30.47|28.27|30.84|28.64|30.84|28.64|30.31|28.11|0
1637643900000|2021-11-23 05:05:00|30.89|28.69|30.78|28.58|30.89|28.69|30.73|28.53|0
1637644200000|2021-11-23 05:10:00|30.83|28.63|31.1|28.9|31.1|28.9|30.83|28.63|0
1637644500000|2021-11-23 05:15:00|31.15|28.95|31.25|29.05|31.26|29.06|31.1|28.9|0
1637644800000|2021-11-23 05:20:00|31.28|29.08|31.36|29.16|31.47|29.27|31.25|29.05|0
1637645100000|2021-11-23 05:25:00|31.3|29.1|31.57|29.37|31.62|29.42|31.3|29.1|0
1637645400000|2021-11-23 05:30:00|31.68|29.48|31.73|29.53|31.89|29.69|31.68|29.48|0
1637645700000|2021-11-23 05:35:00|31.67|29.47|31.89|29.69|32.11|29.91|31.67|29.47|0
1637646000000|2021-11-23 05:40:00|31.83|29.63|32.88|30.68|32.88|30.68|31.78|29.58|0
1637646300000|2021-11-23 05:45:00|33|30.8|32.65|30.45|33|30.8|32.54|30.34|0
1637646600000|2021-11-23 05:50:00|32.68|30.48|32.76|30.56|32.93|30.73|32.65|30.45|0
1637646900000|2021-11-23 05:55:00|32.7|30.5|32.31|30.11|32.76|30.56|32.31|30.11|0
1637647200000|2021-11-23 06:00:00|32.36|30.16|31.97|29.77|32.42|30.22|31.86|29.66|0
1637647500000|2021-11-23 06:05:00|31.92|29.72|31.89|29.69|31.92|29.72|31.64|29.44|0
1637647800000|2021-11-23 06:10:00|31.86|29.66|31.91|29.71|32.02|29.82|31.8|29.6|0
1637648100000|2021-11-23 06:15:00|31.94|29.74|32.23|30.03|32.23|30.03|31.91|29.71|0
1637648400000|2021-11-23 06:20:00|32.21|30.01|32.84|30.64|32.84|30.64|32.12|29.92|0
1637648700000|2021-11-23 06:25:00|32.79|30.59|33.04|30.84|33.12|30.92|32.5|30.3|0
1637649000000|2021-11-23 06:30:00|32.95|30.75|32.16|29.96|33.21|31.01|32.08|29.88|0
1637649300000|2021-11-23 06:35:00|32.22|30.02|32.38|30.18|32.72|30.52|32.22|30.02|0
1637649600000|2021-11-23 06:40:00|32.32|30.12|31.93|29.73|32.32|30.12|31.88|29.68|0
1637649900000|2021-11-23 06:45:00|31.91|29.71|32.04|29.84|32.09|29.89|31.71|29.51|0
1637650200000|2021-11-23 06:50:00|32.09|29.89|32.2|30|32.31|30.11|32.04|29.84|0
1637650500000|2021-11-23 06:55:00|32.25|30.05|32.03|29.83|32.36|30.16|31.92|29.72|0
1637650800000|2021-11-23 07:00:00|32.08|29.88|32.13|29.93|32.53|30.33|31.86|29.66|0
1637651100000|2021-11-23 07:05:00|32.24|30.04|34.05|31.85|34.58|32.38|32.24|30.04|0
1637651400000|2021-11-23 07:10:00|34.11|31.91|34.63|32.43|34.75|32.55|33.82|31.62|0
1637651700000|2021-11-23 07:15:00|34.69|32.49|34.39|32.19|34.75|32.55|34.1|31.9|0
1637652000000|2021-11-23 07:20:00|34.33|32.13|33.69|31.49|34.63|32.43|33.35|31.15|0
1637652300000|2021-11-23 07:25:00|33.81|31.61|33.83|31.63|34.15|31.95|33.52|31.32|0
1637652600000|2021-11-23 07:30:00|33.8|31.6|34.03|31.83|34.14|31.94|33.74|31.54|0
1637652900000|2021-11-23 07:35:00|34.09|31.89|34.61|32.41|35.32|33.12|33.91|31.71|0
1637653200000|2021-11-23 07:40:00|34.67|32.47|33.56|31.36|34.78|32.58|33.33|31.13|0
1637653500000|2021-11-23 07:45:00|33.61|31.41|33.78|31.58|33.96|31.76|33.5|31.3|0
1637653800000|2021-11-23 07:50:00|33.84|31.64|32.64|30.44|33.84|31.64|32.53|30.33|0
1637654100000|2021-11-23 07:55:00|32.53|30.33|33.68|31.48|33.79|31.59|31.84|29.64|0
1637654400000|2021-11-23 08:00:00|33.76|31.56|33.96|31.76|34.02|31.82|33.11|30.91|0
1637654700000|2021-11-23 08:05:00|33.79|31.99|34.84|33.04|34.9|33.1|33.79|31.99|0
1637655000000|2021-11-23 08:10:00|34.9|33.1|35.19|33.39|35.54|33.74|34.12|32.32|0
1637655300000|2021-11-23 08:15:00|35.07|33.27|35.36|33.56|35.48|33.68|34.49|32.69|0
1637655600000|2021-11-23 08:20:00|35.3|33.5|35.68|33.88|36.07|34.27|34.95|33.15|0
1637655900000|2021-11-23 08:25:00|35.65|33.85|36.79|34.99|36.91|35.11|35.59|33.79|0
1637656200000|2021-11-23 08:30:00|36.91|35.11|38.07|36.27|39.39|37.59|35.93|34.13|0
1637656500000|2021-11-23 08:35:00|38.01|36.21|37.51|35.71|38.07|36.27|36.97|35.17|0
1637656800000|2021-11-23 08:40:00|37.58|35.78|37.57|35.77|38.25|36.45|37.57|35.77|0
1637657100000|2021-11-23 08:45:00|37.45|35.65|38.36|36.56|38.55|36.75|37.14|35.34|0
1637657400000|2021-11-23 08:50:00|38.33|36.53|35.73|33.93|38.36|36.56|35.61|33.81|0
1637657700000|2021-11-23 08:55:00|35.67|33.87|35.28|33.48|36.2|34.4|35.25|33.45|0
1637658000000|2021-11-23 09:00:00|35.31|33.51|35.72|33.92|35.72|33.92|34.66|32.86|0
1637658300000|2021-11-23 09:05:00|35.75|33.95|36.01|34.21|36.13|34.33|35.54|33.74|0
1637658600000|2021-11-23 09:10:00|35.95|34.15|35.7|33.9|36.36|34.56|35.7|33.9|0
1637658900000|2021-11-23 09:15:00|35.76|33.96|34.87|33.07|36.06|34.26|34.64|32.84|0
1637659200000|2021-11-23 09:20:00|34.85|33.05|34.12|32.32|35.05|33.25|34.12|32.32|0
1637659500000|2021-11-23 09:25:00|34.18|32.38|34.92|33.12|34.98|33.18|34.18|32.38|0
1637659800000|2021-11-23 09:30:00|34.86|33.06|34.92|33.12|35.21|33.41|34.51|32.71|0
1637660100000|2021-11-23 09:35:00|34.86|33.06|34.16|32.36|34.98|33.18|33.82|32.02|0
1637660400000|2021-11-23 09:40:00|34.22|32.42|34.1|32.3|34.22|32.42|33.76|31.96|0
1637660700000|2021-11-23 09:45:00|34.15|32.35|33.52|31.72|34.15|32.35|32.74|30.94|0
1637661000000|2021-11-23 09:50:00|33.41|31.61|33.16|31.36|33.75|31.95|33.1|31.3|0
1637661300000|2021-11-23 09:55:00|33.1|31.3|32.54|30.74|33.16|31.36|32.54|30.74|0
1637661600000|2021-11-23 10:00:00|32.43|30.63|32.37|30.57|32.43|30.63|32.15|30.35|0
1637661900000|2021-11-23 10:05:00|32.31|30.51|32.36|30.56|32.47|30.67|32.14|30.34|0
1637662200000|2021-11-23 10:10:00|32.31|30.51|31.92|30.12|32.36|30.56|31.81|30.01|0
1637662500000|2021-11-23 10:15:00|31.86|30.06|31.75|29.95|31.92|30.12|31.48|29.68|0
1637662800000|2021-11-23 10:20:00|31.72|29.92|31.91|30.11|31.91|30.11|31.67|29.87|0
1637663100000|2021-11-23 10:25:00|31.85|30.05|32.06|30.26|32.12|30.32|31.77|29.97|0
1637663400000|2021-11-23 10:30:00|32.01|30.21|32.28|30.48|32.39|30.59|31.95|30.15|0
1637663700000|2021-11-23 10:35:00|32.22|30.42|32.11|30.31|32.28|30.48|31.87|30.07|0
1637664000000|2021-11-23 10:40:00|32.05|30.25|31.75|29.95|32.05|30.25|31.45|29.65|0
1637664300000|2021-11-23 10:45:00|31.67|29.87|32.32|30.52|32.38|30.58|31.67|29.87|0
1637664600000|2021-11-23 10:50:00|32.37|30.57|31.93|30.13|32.37|30.57|31.82|30.02|0
1637664900000|2021-11-23 10:55:00|31.96|30.16|32.53|30.73|32.53|30.73|31.76|29.96|0
1637665200000|2021-11-23 11:00:00|32.36|30.56|32.86|31.06|33.09|31.29|32.14|30.34|0
1637665500000|2021-11-23 11:05:00|32.83|31.03|33.25|31.45|33.25|31.45|32.52|30.72|0
1637665800000|2021-11-23 11:10:00|33.31|31.51|33.64|31.84|33.93|32.13|33.31|31.51|0
1637666100000|2021-11-23 11:15:00|33.47|31.67|33.41|31.61|34.16|32.36|33.3|31.5|0
1637666400000|2021-11-23 11:20:00|33.35|31.55|33.23|31.43|33.35|31.55|32.67|30.87|0
1637666700000|2021-11-23 11:25:00|33.18|31.38|32.78|30.98|33.35|31.55|32.56|30.76|0
1637667000000|2021-11-23 11:30:00|32.72|30.92|32.88|31.08|34.12|32.32|32.5|30.7|0
1637667300000|2021-11-23 11:35:00|32.94|31.14|32.54|30.74|32.99|31.19|32.54|30.74|0
1637667600000|2021-11-23 11:40:00|32.6|30.8|32.54|30.74|32.71|30.91|32.37|30.57|0
1637667900000|2021-11-23 11:45:00|32.48|30.68|32.15|30.35|32.48|30.68|31.9|30.1|0
1637668200000|2021-11-23 11:50:00|32.09|30.29|31.59|29.79|32.09|30.29|31.54|29.74|0
1637668500000|2021-11-23 11:55:00|31.65|29.85|31.97|30.17|32.03|30.23|31.32|29.52|0
1637668800000|2021-11-23 12:00:00|31.89|30.09|31.86|30.06|31.91|30.11|31.7|29.9|0
1637669100000|2021-11-23 12:05:00|31.97|30.17|31.25|29.45|31.97|30.17|30.99|29.19|0
1637669400000|2021-11-23 12:10:00|31.36|29.56|31.77|29.97|31.93|30.13|31.36|29.56|0
1637669700000|2021-11-23 12:15:00|31.74|29.94|32.25|30.45|32.28|30.48|31.74|29.94|0
1637670000000|2021-11-23 12:20:00|32.34|30.54|31.73|29.93|32.34|30.54|31.4|29.6|0
1637670300000|2021-11-23 12:25:00|31.67|29.87|32.21|30.41|32.22|30.42|31.56|29.76|0
1637670600000|2021-11-23 12:30:00|32.27|30.47|32.29|30.49|32.82|31.02|32.21|30.41|0
1637670900000|2021-11-23 12:35:00|32.32|30.52|32.01|30.21|32.32|30.52|31.88|30.08|0
1637671200000|2021-11-23 12:40:00|31.98|30.18|31.92|30.12|32.12|30.32|31.76|29.96|0
1637671500000|2021-11-23 12:45:00|31.87|30.07|32.47|30.67|32.5|30.7|31.81|30.01|0
1637671800000|2021-11-23 12:50:00|32.53|30.73|32.19|30.39|32.64|30.84|32.08|30.28|0
1637672100000|2021-11-23 12:55:00|32.27|30.47|32.18|30.38|32.35|30.55|32.02|30.22|0
1637672400000|2021-11-23 13:00:00|32.24|30.44|31.58|29.78|32.4|30.6|31.58|29.78|0
1637672700000|2021-11-23 13:05:00|31.63|29.83|32.01|30.21|32.06|30.26|31.41|29.61|0
1637673000000|2021-11-23 13:10:00|32.12|30.32|31.95|30.15|32.17|30.37|31.9|30.1|0
1637673300000|2021-11-23 13:15:00|31.84|30.04|31.62|29.82|31.95|30.15|31.56|29.76|0
1637673600000|2021-11-23 13:20:00|31.67|29.87|31.77|29.97|32.16|30.36|31.5|29.7|0
1637673900000|2021-11-23 13:25:00|31.72|29.92|31.39|29.59|31.94|30.14|31.39|29.59|0
1637674200000|2021-11-23 13:30:00|31.44|29.64|31.66|29.86|31.98|30.18|31.33|29.53|0
1637674500000|2021-11-23 13:35:00|31.6|29.8|31.32|29.52|31.65|29.85|31.22|29.42|0
1637674800000|2021-11-23 13:40:00|31.38|29.58|31.21|29.41|31.59|29.79|31|29.2|0
1637675100000|2021-11-23 13:45:00|31.27|29.47|31.34|29.54|31.42|29.62|31.05|29.25|0
1637675400000|2021-11-23 13:50:00|31.42|29.62|31.58|29.78|31.64|29.84|31.04|29.24|0
1637675700000|2021-11-23 13:55:00|31.63|29.83|31.55|29.75|31.63|29.83|31.31|29.51|0
1637676000000|2021-11-23 14:00:00|31.52|29.72|31.35|29.55|31.68|29.88|31.3|29.5|0
1637676300000|2021-11-23 14:05:00|31.41|29.61|31.67|29.87|31.67|29.87|31.3|29.5|0
1637676600000|2021-11-23 14:10:00|31.56|29.76|31.34|29.54|31.62|29.82|31.29|29.49|0
1637676900000|2021-11-23 14:15:00|31.29|29.49|31.39|29.59|31.56|29.76|31.29|29.49|0
1637677200000|2021-11-23 14:20:00|31.45|29.65|31.28|29.48|31.45|29.65|31.28|29.48|0
1637677500000|2021-11-23 14:25:00|31.33|29.53|32.09|30.29|32.2|30.4|31.33|29.53|0
1637677800000|2021-11-23 14:30:00|31.98|30.18|33.37|31.57|33.37|31.57|31.06|29.26|0
1637678100000|2021-11-23 14:35:00|33.57|31.77|32.41|30.61|34.06|32.26|32.03|30.23|0
1637678400000|2021-11-23 14:40:00|32.58|30.78|30.88|29.08|32.69|30.89|30.36|28.56|0
1637678700000|2021-11-23 14:45:00|30.94|29.14|29.26|27.46|30.94|29.14|28.85|27.05|0
1637679000000|2021-11-23 14:50:00|29.36|27.56|28.6|26.8|29.62|27.82|28.45|26.65|0
1637679300000|2021-11-23 14:55:00|28.55|26.75|28.58|26.78|30.48|28.68|27.69|25.89|0
1637679600000|2021-11-23 15:00:00|28.73|26.93|28.52|26.72|30.18|28.38|28.37|26.57|0
1637679900000|2021-11-23 15:05:00|28.57|26.77|31|29.2|31.6|29.8|28.32|26.52|0
1637680200000|2021-11-23 15:10:00|30.89|29.09|30.99|29.19|31.76|29.96|29.92|28.12|0
1637680500000|2021-11-23 15:15:00|30.72|28.92|30.55|28.75|30.88|29.08|29.86|28.06|0
1637680800000|2021-11-23 15:20:00|30.28|28.48|31.04|29.24|31.37|29.57|30.28|28.48|0
1637681100000|2021-11-23 15:25:00|30.85|29.05|33.41|31.61|33.82|32.02|29.8|28|0
1637681400000|2021-11-23 15:30:00|33.76|31.96|33.29|31.49|33.93|32.13|32.16|30.36|0
1637681700000|2021-11-23 15:35:00|33.35|31.55|33.8|32|34.33|32.53|33|31.2|0
1637682000000|2021-11-23 15:40:00|33.75|31.95|34.27|32.47|34.33|32.53|33.34|31.54|0
1637682300000|2021-11-23 15:45:00|34.32|32.52|33.86|32.06|34.38|32.58|32.52|30.72|0
1637682600000|2021-11-23 15:50:00|33.91|32.11|35.03|33.23|35.03|33.23|33.34|31.54|0
1637682900000|2021-11-23 15:55:00|34.97|33.17|36.11|34.31|36.23|34.43|34.97|33.17|0
1637683200000|2021-11-23 16:00:00|36.17|34.37|36.29|34.49|37.69|35.89|35.44|33.64|0
1637683500000|2021-11-23 16:05:00|36.35|34.55|35.37|33.57|36.78|34.98|35.37|33.57|0
1637683800000|2021-11-23 16:10:00|35.43|33.63|34.2|32.4|35.9|34.1|34.2|32.4|0
1637684100000|2021-11-23 16:15:00|34.31|32.51|33.96|32.16|34.43|32.63|33.04|31.24|0
1637684400000|2021-11-23 16:20:00|34.02|32.22|33.55|31.75|34.13|32.33|33.5|31.7|0
1637684700000|2021-11-23 16:25:00|33.49|31.69|32.92|31.12|33.61|31.81|32.08|30.28|0
1637685000000|2021-11-23 16:30:00|32.86|31.06|34.06|32.26|34.06|32.26|31.97|30.17|0
1637685300000|2021-11-23 16:35:00|34|32.2|33.02|31.22|34.7|32.9|32.74|30.94|0
1637685600000|2021-11-23 16:40:00|32.91|31.11|34.34|32.54|34.4|32.6|32.57|30.77|0
1637685900000|2021-11-23 16:45:00|34.28|32.48|31.76|29.96|34.69|32.89|31.59|29.79|0
1637686200000|2021-11-23 16:50:00|31.65|29.85|33.55|31.75|33.61|31.81|31.59|29.79|0
1637686500000|2021-11-23 16:55:00|33.49|31.69|33.6|31.8|33.89|32.09|32.92|31.12|0
1637686800000|2021-11-23 17:00:00|33.72|31.92|35.18|33.38|35.54|33.74|33.26|31.46|0
1637687100000|2021-11-23 17:05:00|35.42|33.62|35.56|33.76|35.68|33.88|34.47|32.67|0
1637687400000|2021-11-23 17:10:00|35.38|33.58|36.76|34.96|36.76|34.96|34.73|32.93|0
1637687700000|2021-11-23 17:15:00|36.52|34.72|35.61|33.81|36.64|34.84|35.37|33.57|0
1637688000000|2021-11-23 17:20:00|35.55|33.75|34.07|32.27|35.73|33.93|34.07|32.27|0
1637688300000|2021-11-23 17:25:00|34.02|32.22|34.01|32.21|34.42|32.62|33.33|31.53|0
1637688600000|2021-11-23 17:30:00|34.07|32.27|34.41|32.61|34.47|32.67|33.21|31.41|0
1637688900000|2021-11-23 17:35:00|34.35|32.55|34.17|32.37|34.35|32.55|33.54|31.74|0
1637689200000|2021-11-23 17:40:00|34.11|32.31|35.04|33.24|35.28|33.48|33.71|31.91|0
1637689500000|2021-11-23 17:45:00|35.1|33.3|34.86|33.06|35.46|33.66|34.34|32.54|0
1637689800000|2021-11-23 17:50:00|35.1|33.3|35.45|33.65|35.45|33.65|34.39|32.59|0
1637690100000|2021-11-23 17:55:00|35.51|33.71|35.92|34.12|36.47|34.67|35.21|33.41|0
1637690400000|2021-11-23 18:00:00|35.98|34.18|35.44|33.64|36.53|34.73|34.85|33.05|0
1637690700000|2021-11-23 18:05:00|35.56|33.76|35.61|33.81|35.92|34.12|35.02|33.22|0
1637691000000|2021-11-23 18:10:00|35.73|33.93|35.5|33.7|36.55|34.75|34.7|32.9|0
1637691300000|2021-11-23 18:15:00|35.38|33.58|36.71|34.91|36.77|34.97|34.97|33.17|0
1637691600000|2021-11-23 18:20:00|36.59|34.79|35.67|33.87|36.59|34.79|35.26|33.46|0
1637691900000|2021-11-23 18:25:00|35.73|33.93|35.91|34.11|36.15|34.35|34.9|33.1|0
1637692200000|2021-11-23 18:30:00|36.03|34.23|36.69|34.89|36.82|35.02|35.91|34.11|0
1637692500000|2021-11-23 18:35:00|36.57|34.77|36.32|34.52|37.06|35.26|35.96|34.16|0
1637692800000|2021-11-23 18:40:00|36.38|34.58|36.62|34.82|36.69|34.89|35.71|33.91|0
1637693100000|2021-11-23 18:45:00|36.75|34.95|34.87|33.07|36.75|34.95|34.35|32.55|0
1637693400000|2021-11-23 18:50:00|34.81|33.01|32.63|30.83|34.81|33.01|32.63|30.83|0
1637693700000|2021-11-23 18:55:00|32.68|30.88|33.93|32.13|34.22|32.42|32.46|30.66|0
1637694000000|2021-11-23 19:00:00|33.87|32.07|34.24|32.44|34.33|32.53|33.01|31.21|0
1637694300000|2021-11-23 19:05:00|34.21|32.41|33.63|31.83|34.39|32.59|33.06|31.26|0
1637694600000|2021-11-23 19:10:00|33.69|31.89|33.85|32.05|34.03|32.23|33.28|31.48|0
1637694900000|2021-11-23 19:15:00|33.74|31.94|35.43|33.63|35.55|33.75|33.74|31.94|0
1637695200000|2021-11-23 19:20:00|35.37|33.57|34.48|32.68|35.37|33.57|33.84|32.04|0
1637695500000|2021-11-23 19:25:00|34.54|32.74|34.36|32.56|34.66|32.86|33.67|31.87|0
1637695800000|2021-11-23 19:30:00|34.42|32.62|35.18|33.38|35.48|33.68|33.66|31.86|0
1637696100000|2021-11-23 19:35:00|35.06|33.26|34.35|32.55|35.12|33.32|33.6|31.8|0
1637696400000|2021-11-23 19:40:00|34.29|32.49|33.48|31.68|34.46|32.66|33.48|31.68|0
1637696700000|2021-11-23 19:45:00|33.53|31.73|31.36|29.56|33.74|31.94|31.25|29.45|0
1637697000000|2021-11-23 19:50:00|31.3|29.5|30.64|28.84|33.67|31.87|30.22|28.42|0
1637697300000|2021-11-23 19:55:00|30.69|28.89|30.8|29|31.39|29.59|30.27|28.47|0
1637697600000|2021-11-23 20:00:00|30.74|28.94|31.58|29.78|32.04|30.24|30.69|28.89|0
1637697900000|2021-11-23 20:05:00|31.33|29.53|30.26|28.46|31.33|29.53|30.1|28.3|0
1637698200000|2021-11-23 20:10:00|30.31|28.51|30.46|28.66|30.94|29.14|30.31|28.51|0
1637698500000|2021-11-23 20:15:00|30.36|28.56|31.37|29.57|31.53|29.73|30.09|28.29|0
1637698800000|2021-11-23 20:20:00|31.59|29.79|31.31|29.51|31.81|30.01|31.09|29.29|0
1637699100000|2021-11-23 20:25:00|31.2|29.4|31.47|29.67|31.52|29.72|30.34|28.54|0
1637699400000|2021-11-23 20:30:00|31.52|29.72|31.11|29.31|31.52|29.72|30.39|28.59|0
1637699700000|2021-11-23 20:35:00|31.08|29.28|30.33|28.53|31.46|29.66|29.81|28.01|0
1637700000000|2021-11-23 20:40:00|30.17|28.37|29.85|28.05|30.22|28.42|29.44|27.64|0
1637700300000|2021-11-23 20:45:00|29.9|28.1|30.53|28.73|30.86|29.06|29.64|27.84|0
1637700600000|2021-11-23 20:50:00|30.16|28.36|28.09|26.29|30.24|28.44|27.42|25.62|0
1637700900000|2021-11-23 20:55:00|28.07|26.27|27.93|26.13|28.49|26.69|27.59|25.79|0
1637701200000|2021-11-23 21:00:00|28.03|26.23|29|27.2|29|27.2|28.03|26.23|0
1637701500000|2021-11-23 21:05:00|28.95|27.15|29.25|27.45|29.31|27.51|28.74|26.94|0
1637701800000|2021-11-23 21:10:00|29.31|27.51|29.67|27.87|29.67|27.87|29.04|27.24|0
1637702100000|2021-11-23 21:15:00|29.76|27.56|29.39|27.19|29.76|27.56|29.14|26.94|0
1637702400000|2021-11-23 21:20:00|29.34|27.14|29.6|27.4|29.6|27.4|29.13|26.93|0
1637702700000|2021-11-23 21:25:00|29.44|27.24|29.33|27.13|29.59|27.39|29.28|27.08|0
1637703000000|2021-11-23 21:30:00|29.23|27.03|29.17|26.97|29.43|27.23|29.12|26.92|0
1637703300000|2021-11-23 21:35:00|29.12|26.92|29.22|27.02|29.22|27.02|28.96|26.76|0
1637703600000|2021-11-23 21:40:00|29.16|26.96|28.88|26.68|29.16|26.96|28.8|26.6|0
1637703900000|2021-11-23 21:45:00|28.85|26.65|28.85|26.65|28.95|26.75|28.8|26.6|0
1637704200000|2021-11-23 21:50:00|28.9|26.7|28.89|26.69|28.9|26.7|28.64|26.44|0
1637704500000|2021-11-23 21:55:00|28.87|26.67|28.71|26.51|28.89|26.69|28.63|26.43|0
1637704800000|2021-11-23 22:00:00|28.67|26.47|28.77|26.57|28.78|26.58|28.67|26.47|0
1637705100000|2021-11-23 22:05:00|28.73|26.53|28.77|26.57|28.8|26.6|28.73|26.53|0
1637705400000|2021-11-23 22:10:00|28.76|26.56|28.78|26.58|28.78|26.58|28.73|26.53|0
1637705700000|2021-11-23 22:15:00|28.73|26.53|28.73|26.53|28.74|26.54|28.73|26.53|0
1637706000000|2021-11-23 22:20:00|28.71|26.51|28.67|26.47|28.71|26.51|28.67|26.47|0
1637706300000|2021-11-23 22:25:00|28.65|26.45|28.61|26.41|28.71|26.51|28.61|26.41|0
1637706600000|2021-11-23 22:30:00|28.66|26.46|28.6|26.4|28.66|26.46|28.6|26.4|0
1637706900000|2021-11-23 22:35:00|28.66|26.46|28.64|26.44|28.7|26.5|28.64|26.44|0
1637707200000|2021-11-23 22:40:00|28.66|26.46|28.7|26.5|28.81|26.61|28.62|26.42|0
1637707500000|2021-11-23 22:45:00|28.69|26.49|28.73|26.53|28.74|26.54|28.69|26.49|0
1637707800000|2021-11-23 22:50:00|28.69|26.49|28.69|26.49|28.7|26.5|28.69|26.49|0
1637708100000|2021-11-23 22:55:00|28.68|26.48|28.69|26.49|28.69|26.49|28.64|26.44|0
1637708400000|2021-11-23 23:00:00|28.4|26.2|28.67|26.47|28.67|26.47|28.27|26.07|0
1637708700000|2021-11-23 23:05:00|28.62|26.42|28.97|26.77|29.08|26.88|28.57|26.37|0
1637709000000|2021-11-23 23:10:00|28.92|26.72|28.74|26.54|29.02|26.82|28.74|26.54|0
1637709300000|2021-11-23 23:15:00|28.71|26.51|28.3|26.1|28.71|26.51|28.3|26.1|0
1637709600000|2021-11-23 23:20:00|28.25|26.05|28.35|26.15|28.37|26.17|28.25|26.05|0
1637709900000|2021-11-23 23:25:00|28.34|26.14|28.34|26.14|28.34|26.14|28.14|25.94|0
1637710200000|2021-11-23 23:30:00|28.29|26.09|28.79|26.59|28.85|26.65|28.29|26.09|0
1637710500000|2021-11-23 23:35:00|28.9|26.7|28.89|26.69|28.94|26.74|28.79|26.59|0
1637710800000|2021-11-23 23:40:00|28.94|26.74|28.78|26.58|29.04|26.84|28.78|26.58|0
1637711100000|2021-11-23 23:45:00|28.84|26.64|28.93|26.73|28.99|26.79|28.63|26.43|0
1637711400000|2021-11-23 23:50:00|28.99|26.79|29.03|26.83|29.14|26.94|28.98|26.78|0
1637711700000|2021-11-23 23:55:00|29.06|26.86|29.08|26.88|29.29|27.09|28.93|26.73|0
1637712000000|2021-11-24 00:00:00|29.03|26.83|28.26|26.06|29.03|26.83|28.16|25.96|0
1637712300000|2021-11-24 00:05:00|28.21|26.01|28.25|26.05|28.31|26.11|28|25.8|0
1637712600000|2021-11-24 00:10:00|28.2|26|28.15|25.95|28.2|26|28|25.8|0
1637712900000|2021-11-24 00:15:00|28.1|25.9|28.29|26.09|28.3|26.1|27.99|25.79|0
1637713200000|2021-11-24 00:20:00|28.34|26.14|28.49|26.29|28.49|26.29|28.24|26.04|0
1637713500000|2021-11-24 00:25:00|28.44|26.24|28.28|26.08|28.54|26.34|28.28|26.08|0
1637713800000|2021-11-24 00:30:00|28.33|26.13|28.58|26.38|28.63|26.43|28.28|26.08|0
1637714100000|2021-11-24 00:35:00|28.63|26.43|28.68|26.48|28.73|26.53|28.53|26.33|0
1637714400000|2021-11-24 00:40:00|28.63|26.43|28.73|26.53|28.73|26.53|28.42|26.22|0
1637714700000|2021-11-24 00:45:00|28.67|26.47|28.72|26.52|28.78|26.58|28.62|26.42|0
1637715000000|2021-11-24 00:50:00|28.77|26.57|28.31|26.11|28.82|26.62|28.31|26.11|0
1637715300000|2021-11-24 00:55:00|28.26|26.06|28.46|26.26|28.46|26.26|28.26|26.06|0
1637715600000|2021-11-24 01:00:00|28.41|26.21|28.35|26.15|28.46|26.26|27.95|25.75|0
1637715900000|2021-11-24 01:05:00|28.4|26.2|28.4|26.2|28.4|26.2|28.25|26.05|0
1637716200000|2021-11-24 01:10:00|28.45|26.25|28.44|26.24|28.45|26.25|28.34|26.14|0
1637716500000|2021-11-24 01:15:00|28.39|26.19|28.01|25.81|28.39|26.19|27.93|25.73|0
1637716800000|2021-11-24 01:20:00|27.98|25.78|28.08|25.88|28.13|25.93|27.88|25.68|0
1637717100000|2021-11-24 01:25:00|27.98|25.78|27.97|25.77|28.18|25.98|27.92|25.72|0
1637717400000|2021-11-24 01:30:00|28.02|25.82|27.82|25.62|28.02|25.82|27.77|25.57|0
1637717700000|2021-11-24 01:35:00|27.87|25.67|27.96|25.76|28.06|25.86|27.72|25.52|0
1637718000000|2021-11-24 01:40:00|28.01|25.81|28.01|25.81|28.11|25.91|27.96|25.76|0
1637718300000|2021-11-24 01:45:00|27.96|25.76|27.95|25.75|28.01|25.81|27.86|25.66|0
1637718600000|2021-11-24 01:50:00|27.9|25.7|27.8|25.6|27.9|25.7|27.8|25.6|0
1637718900000|2021-11-24 01:55:00|27.85|25.65|27.94|25.74|28.05|25.85|27.8|25.6|0
1637719200000|2021-11-24 02:00:00|27.99|25.79|28.7|26.5|28.8|26.6|27.99|25.79|0
1637719500000|2021-11-24 02:05:00|28.75|26.55|28.77|26.57|28.85|26.65|28.49|26.29|0
1637719800000|2021-11-24 02:10:00|28.8|26.6|28.95|26.75|28.97|26.77|28.64|26.44|0
1637720100000|2021-11-24 02:15:00|28.89|26.69|28.84|26.64|28.94|26.74|28.79|26.59|0
1637720400000|2021-11-24 02:20:00|28.89|26.69|28.99|26.79|28.99|26.79|28.73|26.53|0
1637720700000|2021-11-24 02:25:00|28.94|26.74|28.83|26.63|28.99|26.79|28.68|26.48|0
1637721000000|2021-11-24 02:30:00|28.88|26.68|28.67|26.47|28.88|26.68|28.62|26.42|0
1637721300000|2021-11-24 02:35:00|28.72|26.52|28.69|26.49|28.77|26.57|28.61|26.41|0
1637721600000|2021-11-24 02:40:00|28.66|26.46|28.76|26.56|28.87|26.67|28.61|26.41|0
1637721900000|2021-11-24 02:45:00|28.79|26.59|28.81|26.61|28.81|26.61|28.71|26.51|0
1637722200000|2021-11-24 02:50:00|28.76|26.56|28.7|26.5|28.81|26.61|28.6|26.4|0
1637722500000|2021-11-24 02:55:00|28.75|26.55|28.75|26.55|28.85|26.65|28.7|26.5|0
1637722800000|2021-11-24 03:00:00|28.72|26.52|29.57|27.37|29.57|27.37|28.64|26.44|0
1637723100000|2021-11-24 03:05:00|29.68|27.48|29.51|27.31|29.78|27.58|29.41|27.21|0
1637723400000|2021-11-24 03:10:00|29.57|27.37|29.41|27.21|29.62|27.42|29.35|27.15|0
1637723700000|2021-11-24 03:15:00|29.35|27.15|29.3|27.1|29.41|27.21|29.19|26.99|0
1637724000000|2021-11-24 03:20:00|29.27|27.07|29.08|26.88|29.3|27.1|28.98|26.78|0
1637724300000|2021-11-24 03:25:00|29.13|26.93|28.82|26.62|29.13|26.93|28.77|26.57|0
1637724600000|2021-11-24 03:30:00|28.87|26.67|28.97|26.77|28.97|26.77|28.82|26.62|0
1637724900000|2021-11-24 03:35:00|29.02|26.82|28.96|26.76|29.02|26.82|28.76|26.56|0
1637725200000|2021-11-24 03:40:00|29.02|26.82|29.12|26.92|29.12|26.92|28.96|26.76|0
1637725500000|2021-11-24 03:45:00|29.11|26.91|29.21|27.01|29.27|27.07|29.11|26.91|0
1637725800000|2021-11-24 03:50:00|29.27|27.07|29.11|26.91|29.27|27.07|29|26.8|0
1637726100000|2021-11-24 03:55:00|29.1|26.9|29.15|26.95|29.21|27.01|29.05|26.85|0
1637726400000|2021-11-24 04:00:00|29.2|27|29.51|27.31|29.51|27.31|29.15|26.95|0
1637726700000|2021-11-24 04:05:00|29.56|27.36|29.61|27.41|29.83|27.63|29.56|27.36|0
1637727000000|2021-11-24 04:10:00|29.56|27.36|30.19|27.99|30.19|27.99|29.56|27.36|0
1637727300000|2021-11-24 04:15:00|30.14|27.94|30|27.8|30.24|28.04|30|27.8|0
1637727600000|2021-11-24 04:20:00|30.03|27.83|30.13|27.93|30.24|28.04|29.97|27.77|0
1637727900000|2021-11-24 04:25:00|30.07|27.87|29.86|27.66|30.13|27.93|29.86|27.66|0
1637728200000|2021-11-24 04:30:00|29.91|27.71|29.9|27.7|30.01|27.81|29.8|27.6|0
1637728500000|2021-11-24 04:35:00|29.85|27.65|29.74|27.54|29.9|27.7|29.64|27.44|0
1637728800000|2021-11-24 04:40:00|29.77|27.57|29.74|27.54|29.77|27.57|29.63|27.43|0
1637729100000|2021-11-24 04:45:00|29.79|27.59|29.63|27.43|29.89|27.69|29.63|27.43|0
1637729400000|2021-11-24 04:50:00|29.62|27.42|29.62|27.42|29.68|27.48|29.52|27.32|0
1637729700000|2021-11-24 04:55:00|29.57|27.37|29.72|27.52|29.78|27.58|29.57|27.37|0
1637730000000|2021-11-24 05:00:00|29.77|27.57|29.4|27.2|29.77|27.57|29.35|27.15|0
1637730300000|2021-11-24 05:05:00|29.35|27.15|29.34|27.14|29.4|27.2|29.19|26.99|0
1637730600000|2021-11-24 05:10:00|29.32|27.12|29.03|26.83|29.45|27.25|29.03|26.83|0
1637730900000|2021-11-24 05:15:00|29.05|26.85|29.07|26.87|29.13|26.93|28.87|26.67|0
1637731200000|2021-11-24 05:20:00|29.05|26.85|29.07|26.87|29.12|26.92|28.94|26.74|0
1637731500000|2021-11-24 05:25:00|29.04|26.84|28.86|26.66|29.15|26.95|28.8|26.6|0
1637731800000|2021-11-24 05:30:00|28.8|26.6|28.24|26.04|28.8|26.6|28.11|25.91|0
1637732100000|2021-11-24 05:35:00|28.29|26.09|28.23|26.03|28.36|26.16|28.18|25.98|0
1637732400000|2021-11-24 05:40:00|28.18|25.98|28.03|25.83|28.28|26.08|28.03|25.83|0
1637732700000|2021-11-24 05:45:00|28.05|25.85|28.07|25.87|28.13|25.93|27.9|25.7|0
1637733000000|2021-11-24 05:50:00|28.12|25.92|27.77|25.57|28.17|25.97|27.72|25.52|0
1637733300000|2021-11-24 05:55:00|27.82|25.62|27.61|25.41|27.84|25.64|27.61|25.41|0
1637733600000|2021-11-24 06:00:00|27.66|25.46|27.31|25.11|27.76|25.56|27.26|25.06|0
1637733900000|2021-11-24 06:05:00|27.36|25.16|27.55|25.35|27.75|25.55|27.36|25.16|0
1637734200000|2021-11-24 06:10:00|27.58|25.38|27.45|25.25|27.6|25.4|27.4|25.2|0
1637734500000|2021-11-24 06:15:00|27.4|25.2|27.3|25.1|27.4|25.2|27.2|25|0
1637734800000|2021-11-24 06:20:00|27.22|25.02|27.24|25.04|27.29|25.09|27.19|24.99|0
1637735100000|2021-11-24 06:25:00|27.29|25.09|27.19|24.99|27.39|25.19|27.19|24.99|0
1637735400000|2021-11-24 06:30:00|27.14|24.94|27.13|24.93|27.28|25.08|27.08|24.88|0
1637735700000|2021-11-24 06:35:00|27.18|24.98|27.03|24.83|27.18|24.98|26.98|24.78|0
1637736000000|2021-11-24 06:40:00|27.08|24.88|26.93|24.73|27.08|24.88|26.78|24.58|0
1637736300000|2021-11-24 06:45:00|26.98|24.78|27.24|25.04|27.27|25.07|26.93|24.73|0
1637736600000|2021-11-24 06:50:00|27.22|25.02|27.16|24.96|27.27|25.07|27.07|24.87|0
1637736900000|2021-11-24 06:55:00|27.11|24.91|27.16|24.96|27.16|24.96|26.87|24.67|0
1637737200000|2021-11-24 07:00:00|27.01|24.81|26.96|24.76|27.16|24.96|26.81|24.61|0
1637737500000|2021-11-24 07:05:00|26.93|24.73|26.86|24.66|26.95|24.75|26.76|24.56|0
1637737800000|2021-11-24 07:10:00|26.81|24.61|27.19|24.99|27.29|25.09|26.81|24.61|0
1637738100000|2021-11-24 07:15:00|27.22|25.02|27.39|25.19|27.49|25.29|27.19|24.99|0
1637738400000|2021-11-24 07:20:00|27.43|25.23|27.58|25.38|27.68|25.48|27.38|25.18|0
1637738700000|2021-11-24 07:25:00|27.63|25.43|27.77|25.57|27.9|25.7|27.48|25.28|0
1637739000000|2021-11-24 07:30:00|27.72|25.52|28.27|26.07|28.32|26.12|27.72|25.52|0
1637739300000|2021-11-24 07:35:00|28.32|26.12|28.01|25.81|28.42|26.22|27.97|25.77|0
1637739600000|2021-11-24 07:40:00|27.96|25.76|27.81|25.61|28.06|25.86|27.81|25.61|0
1637739900000|2021-11-24 07:45:00|27.84|25.64|28.16|25.96|28.16|25.96|27.83|25.63|0
1637740200000|2021-11-24 07:50:00|28.06|25.86|28|25.8|28.11|25.91|27.8|25.6|0
1637740500000|2021-11-24 07:55:00|28.05|25.85|28.15|25.95|28.3|26.1|28|25.8|0
1637740800000|2021-11-24 08:00:00|28.1|25.9|28.39|26.19|28.96|26.76|27.7|25.5|0
1637741100000|2021-11-24 08:05:00|28.19|26.39|28.6|26.8|28.6|26.8|28.04|26.24|0
1637741400000|2021-11-24 08:10:00|28.65|26.85|28.69|26.89|28.85|27.05|28.39|26.59|0
1637741700000|2021-11-24 08:15:00|28.8|27|28.02|26.22|28.8|27|28.02|26.22|0
1637742000000|2021-11-24 08:20:00|28.08|26.28|27.87|26.07|28.43|26.63|27.77|25.97|0
1637742300000|2021-11-24 08:25:00|27.92|26.12|28.22|26.42|28.58|26.78|27.82|26.02|0
1637742600000|2021-11-24 08:30:00|28.24|26.44|28.04|26.24|28.65|26.85|27.86|26.06|0
1637742900000|2021-11-24 08:35:00|28.01|26.21|28.26|26.46|28.41|26.61|27.99|26.19|0
1637743200000|2021-11-24 08:40:00|28.23|26.43|27.9|26.1|28.23|26.43|27.9|26.1|0
1637743500000|2021-11-24 08:45:00|27.95|26.15|28|26.2|28.15|26.35|27.74|25.94|0
1637743800000|2021-11-24 08:50:00|28.02|26.22|28.24|26.44|28.4|26.6|27.94|26.14|0
1637744100000|2021-11-24 08:55:00|28.22|26.42|28.24|26.44|28.45|26.65|28.14|26.34|0
1637744400000|2021-11-24 09:00:00|28.29|26.49|28.95|27.15|29.01|27.21|28.19|26.39|0
1637744700000|2021-11-24 09:05:00|29.01|27.21|28.8|27|29.21|27.41|28.8|27|0
1637745000000|2021-11-24 09:10:00|28.59|26.79|28.74|26.94|28.84|27.04|28.38|26.58|0
1637745300000|2021-11-24 09:15:00|28.79|26.99|28.53|26.73|29.15|27.35|28.48|26.68|0
1637745600000|2021-11-24 09:20:00|28.37|26.57|27.96|26.16|28.37|26.57|27.96|26.16|0
1637745900000|2021-11-24 09:25:00|27.91|26.11|28.01|26.21|28.16|26.36|27.71|25.91|0
1637746200000|2021-11-24 09:30:00|28.06|26.26|28.31|26.51|28.41|26.61|28.06|26.26|0
1637746500000|2021-11-24 09:35:00|28.36|26.56|28.92|27.12|29.1|27.3|28.36|26.56|0
1637746800000|2021-11-24 09:40:00|29.02|27.22|29.38|27.58|29.54|27.74|28.81|27.01|0
1637747100000|2021-11-24 09:45:00|29.28|27.48|29.33|27.53|29.91|28.11|29.27|27.47|0
1637747400000|2021-11-24 09:50:00|29.38|27.58|30.88|29.08|30.99|29.19|29.38|27.58|0
1637747700000|2021-11-24 09:55:00|30.93|29.13|30.65|28.85|31.21|29.41|30.14|28.34|0
1637748000000|2021-11-24 10:00:00|30.71|28.91|29.89|28.09|30.98|29.18|29.81|28.01|0
1637748300000|2021-11-24 10:05:00|29.84|28.04|30.26|28.46|30.37|28.57|29.78|27.98|0
1637748600000|2021-11-24 10:10:00|30.43|28.63|29.78|27.98|30.48|28.68|29.78|27.98|0
1637748900000|2021-11-24 10:15:00|29.8|28|29.45|27.65|29.8|28|29.19|27.39|0
1637749200000|2021-11-24 10:20:00|29.35|27.55|29.61|27.81|29.82|28.02|29.3|27.5|0
1637749500000|2021-11-24 10:25:00|29.55|27.75|29.9|28.1|29.92|28.12|29.53|27.73|0
1637749800000|2021-11-24 10:30:00|29.92|28.12|29.73|27.93|30.19|28.39|29.65|27.85|0
1637750100000|2021-11-24 10:35:00|29.7|27.9|30.12|28.32|30.21|28.41|29.59|27.79|0
1637750400000|2021-11-24 10:40:00|30.29|28.49|29.96|28.16|30.37|28.57|29.85|28.05|0
1637750700000|2021-11-24 10:45:00|30.04|28.24|30.76|28.96|30.76|28.96|29.64|27.84|0
1637751000000|2021-11-24 10:50:00|30.87|29.07|30.76|28.96|31.09|29.29|30.6|28.8|0
1637751300000|2021-11-24 10:55:00|30.71|28.91|31.47|29.67|31.5|29.7|30.71|28.91|0
1637751600000|2021-11-24 11:00:00|31.42|29.62|31.52|29.72|31.69|29.89|31.25|29.45|0
1637751900000|2021-11-24 11:05:00|31.47|29.67|31.46|29.66|31.69|29.89|31.24|29.44|0
1637752200000|2021-11-24 11:10:00|31.49|29.69|31.51|29.71|31.68|29.88|31.24|29.44|0
1637752500000|2021-11-24 11:15:00|31.4|29.6|32.01|30.21|33.27|31.47|29.82|28.02|0
1637752800000|2021-11-24 11:20:00|31.99|30.19|31.72|29.92|32.29|30.49|31.26|29.46|0
1637753100000|2021-11-24 11:25:00|31.77|29.97|31.6|29.8|31.83|30.03|31.44|29.64|0
1637753400000|2021-11-24 11:30:00|31.55|29.75|31.35|29.55|31.77|29.97|31.21|29.41|0
1637753700000|2021-11-24 11:35:00|31.32|29.52|31.23|29.43|31.34|29.54|30.3|28.5|0
1637754000000|2021-11-24 11:40:00|31.18|29.38|30.42|28.62|31.18|29.38|30.42|28.62|0
1637754300000|2021-11-24 11:45:00|30.48|28.68|30.5|28.7|30.74|28.94|30.26|28.46|0
1637754600000|2021-11-24 11:50:00|30.47|28.67|31.05|29.25|31.05|29.25|30.36|28.56|0
1637754900000|2021-11-24 11:55:00|31|29.2|31.54|29.74|31.57|29.77|31|29.2|0
1637755200000|2021-11-24 12:00:00|31.32|29.52|31.37|29.57|31.62|29.82|30.78|28.98|0
1637755500000|2021-11-24 12:05:00|31.31|29.51|31.97|30.17|32.02|30.22|31.31|29.51|0
1637755800000|2021-11-24 12:10:00|32.02|30.22|31.96|30.16|32.07|30.27|31.58|29.78|0
1637756100000|2021-11-24 12:15:00|31.91|30.11|31.63|29.83|32.07|30.27|31.52|29.72|0
1637756400000|2021-11-24 12:20:00|31.68|29.88|32.23|30.43|32.28|30.48|31.68|29.88|0
1637756700000|2021-11-24 12:25:00|32.26|30.46|31.84|30.04|32.28|30.48|31.62|29.82|0
1637757000000|2021-11-24 12:30:00|31.89|30.09|31.89|30.09|32.33|30.53|31.83|30.03|0
1637757300000|2021-11-24 12:35:00|31.83|30.03|31.55|29.75|32.05|30.25|31.55|29.75|0
1637757600000|2021-11-24 12:40:00|31.61|29.81|31.79|29.99|32.04|30.24|31.33|29.53|0
1637757900000|2021-11-24 12:45:00|31.87|30.07|32.76|30.96|32.82|31.02|31.82|30.02|0
1637758200000|2021-11-24 12:50:00|32.57|30.77|32.2|30.4|32.76|30.96|32.14|30.34|0
1637758500000|2021-11-24 12:55:00|32.25|30.45|32.3|30.5|32.53|30.73|32.09|30.29|0
1637758800000|2021-11-24 13:00:00|32.25|30.45|32.19|30.39|32.36|30.56|31.97|30.17|0
1637759100000|2021-11-24 13:05:00|32.24|30.44|31.85|30.05|32.24|30.44|31.68|29.88|0
1637759400000|2021-11-24 13:10:00|31.79|29.99|31.84|30.04|32.04|30.24|31.73|29.93|0
1637759700000|2021-11-24 13:15:00|31.9|30.1|32.28|30.48|32.4|30.6|31.79|29.99|0
1637760000000|2021-11-24 13:20:00|32.34|30.54|31.94|30.14|32.39|30.59|31.84|30.04|0
1637760300000|2021-11-24 13:25:00|31.83|30.03|31.72|29.92|32.11|30.31|31.67|29.87|0
1637760600000|2021-11-24 13:30:00|31.77|29.97|30.95|29.15|32.02|30.22|30.79|28.99|0
1637760900000|2021-11-24 13:35:00|30.84|29.04|33.14|31.34|33.28|31.48|30.79|28.99|0
1637761200000|2021-11-24 13:40:00|33.16|31.36|32.53|30.73|33.33|31.53|32.48|30.68|0
1637761500000|2021-11-24 13:45:00|32.59|30.79|33.61|31.81|33.73|31.93|32.59|30.79|0
1637761800000|2021-11-24 13:50:00|33.67|31.87|34.36|32.56|34.6|32.8|33.67|31.87|0
1637762100000|2021-11-24 13:55:00|34.3|32.5|33.95|32.15|34.54|32.74|33.89|32.09|0
1637762400000|2021-11-24 14:00:00|34.01|32.21|33.48|31.68|34.01|32.21|33.37|31.57|0
1637762700000|2021-11-24 14:05:00|33.54|31.74|34.83|33.03|35.19|33.39|33.42|31.62|0
1637763000000|2021-11-24 14:10:00|34.81|33.01|35.01|33.21|35.48|33.68|34.6|32.8|0
1637763300000|2021-11-24 14:15:00|34.95|33.15|34.94|33.14|35.24|33.44|34.71|32.91|0
1637763600000|2021-11-24 14:20:00|34.88|33.08|34.64|32.84|35.24|33.44|34.52|32.72|0
1637763900000|2021-11-24 14:25:00|34.58|32.78|34.46|32.66|34.64|32.84|34.06|32.26|0
1637764200000|2021-11-24 14:30:00|34.69|32.89|34.92|33.12|36.24|34.44|34.26|32.46|0
1637764500000|2021-11-24 14:35:00|34.69|32.89|35.33|33.53|35.45|33.65|33.19|31.39|0
1637764800000|2021-11-24 14:40:00|35.51|33.71|35.75|33.95|36.29|34.49|35.15|33.35|0
1637765100000|2021-11-24 14:45:00|35.81|34.01|35.95|34.15|36.59|34.79|34.68|32.88|0
1637765400000|2021-11-24 14:50:00|35.92|34.12|36.35|34.55|36.59|34.79|33.95|32.15|0
1637765700000|2021-11-24 14:55:00|36.17|34.37|35.25|33.45|37.02|35.22|35.22|33.42|0
1637766000000|2021-11-24 15:00:00|35.28|33.48|33.43|31.63|36.65|34.85|32.99|31.19|0
1637766300000|2021-11-24 15:05:00|33.38|31.58|33.81|32.01|35.09|33.29|32.74|30.94|0
1637766600000|2021-11-24 15:10:00|33.7|31.9|33.87|32.07|35.03|33.23|33.24|31.44|0
1637766900000|2021-11-24 15:15:00|33.75|31.95|33.8|32|34.15|32.35|33.29|31.49|0
1637767200000|2021-11-24 15:20:00|33.69|31.89|32.72|30.92|34.09|32.29|32.39|30.59|0
1637767500000|2021-11-24 15:25:00|32.84|31.04|31.94|30.14|32.89|31.09|31.67|29.87|0
1637767800000|2021-11-24 15:30:00|31.84|30.04|32.49|30.69|32.6|30.8|31.73|29.93|0
1637768100000|2021-11-24 15:35:00|32.43|30.63|31.45|29.65|32.43|30.63|31.34|29.54|0
1637768400000|2021-11-24 15:40:00|31.55|29.75|32.76|30.96|32.87|31.07|31.34|29.54|0
1637768700000|2021-11-24 15:45:00|32.7|30.9|32.53|30.73|33.26|31.46|32.42|30.62|0
1637769000000|2021-11-24 15:50:00|32.47|30.67|31.81|30.01|32.47|30.67|31.54|29.74|0
1637769300000|2021-11-24 15:55:00|31.7|29.9|29.93|28.13|31.75|29.95|29.31|27.51|0
1637769600000|2021-11-24 16:00:00|29.99|28.19|30.52|28.72|30.95|29.15|29.67|27.87|0
1637769900000|2021-11-24 16:05:00|30.41|28.61|29.77|27.97|30.46|28.66|29.56|27.76|0
1637770200000|2021-11-24 16:10:00|29.71|27.91|28.98|27.18|29.71|27.91|28.83|27.03|0
1637770500000|2021-11-24 16:15:00|28.87|27.07|28.36|26.56|29.03|27.23|28.36|26.56|0
1637770800000|2021-11-24 16:20:00|28.41|26.61|27.85|26.05|28.41|26.61|27.85|26.05|0
1637771100000|2021-11-24 16:25:00|27.8|26|27.77|25.97|28.87|27.07|27.63|25.83|0
1637771400000|2021-11-24 16:30:00|27.67|25.87|28.37|26.57|28.37|26.57|27.13|25.33|0
1637771700000|2021-11-24 16:35:00|28.32|26.52|28.37|26.57|28.78|26.98|28.12|26.32|0
1637772000000|2021-11-24 16:40:00|28.47|26.67|28.75|26.95|29.37|27.57|28.42|26.62|0
1637772300000|2021-11-24 16:45:00|28.82|27.02|28.26|26.46|28.98|27.18|28.16|26.36|0
1637772600000|2021-11-24 16:50:00|28.21|26.41|28.61|26.81|28.66|26.86|28.11|26.31|0
1637772900000|2021-11-24 16:55:00|28.51|26.71|29.07|27.27|29.27|27.47|28.51|26.71|0
1637773200000|2021-11-24 17:00:00|29.14|27.34|28.96|27.16|29.43|27.63|28.91|27.11|0
1637773500000|2021-11-24 17:05:00|29.01|27.21|29.19|27.39|29.37|27.57|28.7|26.9|0
1637773800000|2021-11-24 17:10:00|29.21|27.41|28.34|26.54|29.21|27.41|28.29|26.49|0
1637774100000|2021-11-24 17:15:00|28.39|26.59|28.89|27.09|29.15|27.35|28.34|26.54|0
1637774400000|2021-11-24 17:20:00|28.94|27.14|29.3|27.5|29.72|27.92|28.89|27.09|0
1637774700000|2021-11-24 17:25:00|29.35|27.55|28.21|26.41|29.71|27.91|28.21|26.41|0
1637775000000|2021-11-24 17:30:00|28.26|26.46|27.9|26.1|28.31|26.51|27.8|26|0
1637775300000|2021-11-24 17:35:00|27.95|26.15|27.29|25.49|27.95|26.15|27.24|25.44|0
1637775600000|2021-11-24 17:40:00|27.34|25.54|27.34|25.54|27.64|25.84|27.19|25.39|0
1637775900000|2021-11-24 17:45:00|27.29|25.49|26.74|24.94|27.34|25.54|26.69|24.89|0
1637776200000|2021-11-24 17:50:00|26.69|24.89|26.64|24.84|27.03|25.23|26.55|24.75|0
1637776500000|2021-11-24 17:55:00|26.59|24.79|26.69|24.89|27.59|25.79|26.59|24.79|0
1637776800000|2021-11-24 18:00:00|26.64|24.84|26.88|25.08|26.89|25.09|26.16|24.36|0
1637777100000|2021-11-24 18:05:00|26.83|25.03|26.44|24.64|26.88|25.08|26.35|24.55|0
1637777400000|2021-11-24 18:10:00|26.39|24.59|26.39|24.59|26.49|24.69|26.22|24.42|0
1637777700000|2021-11-24 18:15:00|26.34|24.54|26.43|24.63|26.53|24.73|26.19|24.39|0
1637778000000|2021-11-24 18:20:00|26.46|24.66|26.09|24.29|26.53|24.73|26.04|24.24|0
1637778300000|2021-11-24 18:25:00|26.14|24.34|26.32|24.52|26.47|24.67|25.99|24.19|0
1637778600000|2021-11-24 18:30:00|26.18|24.38|26.37|24.57|26.47|24.67|26.08|24.28|0
1637778900000|2021-11-24 18:35:00|26.32|24.52|26.65|24.85|26.9|25.1|26.13|24.33|0
1637779200000|2021-11-24 18:40:00|26.61|24.81|26.6|24.8|26.8|25|26.31|24.51|0
1637779500000|2021-11-24 18:45:00|26.65|24.85|26.55|24.75|26.84|25.04|26.4|24.6|0
1637779800000|2021-11-24 18:50:00|26.52|24.72|26.69|24.89|26.74|24.94|26.45|24.65|0
1637780100000|2021-11-24 18:55:00|26.74|24.94|26.98|25.18|27.03|25.23|26.69|24.89|0
1637780400000|2021-11-24 19:00:00|27|25.2|27.07|25.27|27.62|25.82|25.86|24.06|0
1637780700000|2021-11-24 19:05:00|27.02|25.22|28.32|26.52|28.42|26.62|26.72|24.92|0
1637781000000|2021-11-24 19:10:00|28.27|26.47|30.3|28.5|30.79|28.99|27.65|25.85|0
1637781300000|2021-11-24 19:15:00|30.25|28.45|29.21|27.41|30.41|28.61|29.05|27.25|0
1637781600000|2021-11-24 19:20:00|29.16|27.36|29.25|27.45|29.67|27.87|29.1|27.3|0
1637781900000|2021-11-24 19:25:00|29.2|27.4|30.08|28.28|30.24|28.44|29.1|27.3|0
1637782200000|2021-11-24 19:30:00|29.92|28.12|29.66|27.86|29.97|28.17|29.19|27.39|0
1637782500000|2021-11-24 19:35:00|29.71|27.91|29.65|27.85|29.86|28.06|29.5|27.7|0
1637782800000|2021-11-24 19:40:00|29.6|27.8|28.72|26.92|29.96|28.16|28.67|26.87|0
1637783100000|2021-11-24 19:45:00|28.67|26.87|27.92|26.12|29.22|27.42|27.57|25.77|0
1637783400000|2021-11-24 19:50:00|27.87|26.07|27.47|25.67|27.87|26.07|27.22|25.42|0
1637783700000|2021-11-24 19:55:00|27.42|25.62|27.61|25.81|27.66|25.86|27.22|25.42|0
1637784000000|2021-11-24 20:00:00|27.66|25.86|27.61|25.81|28.05|26.25|27.41|25.61|0
1637784300000|2021-11-24 20:05:00|27.56|25.76|26.53|24.73|27.65|25.85|26.48|24.68|0
1637784600000|2021-11-24 20:10:00|26.58|24.78|26.38|24.58|26.86|25.06|26.38|24.58|0
1637784900000|2021-11-24 20:15:00|26.33|24.53|26.23|24.43|26.62|24.82|26.14|24.34|0
1637785200000|2021-11-24 20:20:00|26.28|24.48|26.47|24.67|26.47|24.67|26|24.2|0
1637785500000|2021-11-24 20:25:00|26.42|24.62|26.18|24.38|26.42|24.62|26.03|24.23|0
1637785800000|2021-11-24 20:30:00|26.13|24.33|27.57|25.77|27.91|26.11|26.08|24.28|0
1637786100000|2021-11-24 20:35:00|27.62|25.82|26.98|25.18|27.62|25.82|26.79|24.99|0
1637786400000|2021-11-24 20:40:00|27.03|25.23|27.36|25.56|27.66|25.86|26.98|25.18|0
1637786700000|2021-11-24 20:45:00|27.41|25.61|27.65|25.85|27.95|26.15|27.36|25.56|0
1637787000000|2021-11-24 20:50:00|27.5|25.7|26.82|25.02|27.5|25.7|26.63|24.83|0
1637787300000|2021-11-24 20:55:00|26.73|24.93|26.77|24.97|27.25|25.45|26.63|24.83|0
1637787600000|2021-11-24 21:00:00|26.96|25.16|26.67|24.87|27.2|25.4|26.67|24.87|0
1637787900000|2021-11-24 21:05:00|26.72|24.92|26.9|25.1|26.95|25.15|26.57|24.77|0
1637788200000|2021-11-24 21:10:00|26.81|25.01|26.66|24.86|26.9|25.1|26.56|24.76|0
1637788500000|2021-11-24 21:15:00|26.86|24.66|27.04|24.84|27.09|24.89|26.86|24.66|0
1637788800000|2021-11-24 21:20:00|27.09|24.89|26.9|24.7|27.09|24.89|26.9|24.7|0
1637789100000|2021-11-24 21:25:00|26.85|24.65|26.8|24.6|26.99|24.79|26.8|24.6|0
1637789400000|2021-11-24 21:30:00|26.75|24.55|26.7|24.5|26.75|24.55|26.6|24.4|0
1637789700000|2021-11-24 21:35:00|26.69|24.49|26.6|24.4|26.69|24.49|26.6|24.4|0
1637790000000|2021-11-24 21:40:00|26.57|24.37|26.54|24.34|26.6|24.4|26.4|24.2|0
1637790300000|2021-11-24 21:45:00|26.59|24.39|26.63|24.43|26.68|24.48|26.54|24.34|0
1637790600000|2021-11-24 21:50:00|26.59|24.39|26.53|24.33|26.63|24.43|26.49|24.29|0
1637790900000|2021-11-24 21:55:00|26.58|24.38|26.7|24.5|26.7|24.5|26.56|24.36|0
1637791200000|2021-11-24 22:00:00|26.71|24.51|26.71|24.51|26.77|24.57|26.71|24.51|0
1637913600000|2021-11-26 08:00:00|63.46|60.6|65.9|63.04|65.9|63.04|62.57|59.71|0
1637913900000|2021-11-26 08:05:00|65.72|63.38|67.48|65.14|67.65|65.31|65.48|63.14|0
1637914200000|2021-11-26 08:10:00|67.35|65.01|64.8|62.46|67.56|65.22|64.8|62.46|0
1637914500000|2021-11-26 08:15:00|64.96|62.62|68.74|66.4|69.43|67.09|64.96|62.62|0
1637914800000|2021-11-26 08:20:00|68.65|66.31|68.94|66.6|71.34|69|67.54|65.2|0
1637915100000|2021-11-26 08:25:00|68.81|66.47|68.38|66.04|69.59|67.25|67.83|65.49|0
1637915400000|2021-11-26 08:30:00|68.42|66.08|71.76|69.42|71.85|69.51|65|62.66|0
1637915700000|2021-11-26 08:35:00|71.8|69.46|70.28|67.94|72.67|70.33|70.28|67.94|0
1637916000000|2021-11-26 08:40:00|70.41|68.07|68.08|65.74|70.41|68.07|68|65.66|0
1637916300000|2021-11-26 08:45:00|68.33|65.99|67.98|65.64|68.75|66.41|67.16|64.82|0
1637916600000|2021-11-26 08:50:00|67.9|65.56|66.49|64.15|68.48|66.14|66.08|63.74|0
1637916900000|2021-11-26 08:55:00|66.4|64.06|64.93|62.59|66.4|64.06|63.94|61.6|0
1637917200000|2021-11-26 09:00:00|64.85|62.51|68.21|65.87|68.88|66.54|64.53|62.19|0
1637917500000|2021-11-26 09:05:00|68.04|65.7|69.46|67.12|70.62|68.28|67.37|65.03|0
1637917800000|2021-11-26 09:10:00|69.3|66.96|62.36|60.02|69.68|67.34|62.12|59.78|0
1637918100000|2021-11-26 09:15:00|62.2|59.86|64.98|62.64|65.36|63.02|62.2|59.86|0
1637918400000|2021-11-26 09:20:00|64.69|62.35|65.19|62.85|65.24|62.9|62.83|60.49|0
1637918700000|2021-11-26 09:25:00|65.28|62.94|67.67|65.33|67.85|65.51|65.28|62.94|0
1637919000000|2021-11-26 09:30:00|68.01|65.67|68.65|66.31|69.16|66.82|66.83|64.49|0
1637919300000|2021-11-26 09:35:00|68.82|66.48|67.2|64.86|70.45|68.11|67.2|64.86|0
1637919600000|2021-11-26 09:40:00|67.12|64.78|67.2|64.86|67.96|65.62|66.61|64.27|0
1637919900000|2021-11-26 09:45:00|67.28|64.94|66.64|64.3|67.36|65.02|65.53|63.19|0
1637920200000|2021-11-26 09:50:00|66.77|64.43|67.56|65.22|68.37|66.03|66.1|63.76|0
1637920500000|2021-11-26 09:55:00|67.6|65.26|67.67|65.33|68.1|65.76|66.67|64.33|0
1637920800000|2021-11-26 10:00:00|67.59|65.25|65.17|62.83|67.89|65.55|65.01|62.67|0
1637921100000|2021-11-26 10:05:00|65.5|63.16|63.31|60.97|66.07|63.73|63.31|60.97|0
1637921400000|2021-11-26 10:10:00|63.15|60.81|61.96|59.62|63.23|60.89|61.1|58.76|0
1637921700000|2021-11-26 10:15:00|62|59.66|63.57|61.23|63.58|61.24|61.71|59.37|0
1637922000000|2021-11-26 10:20:00|63.49|61.15|63.39|61.05|63.99|61.65|62.59|60.25|0
1637922300000|2021-11-26 10:25:00|63.35|61.01|62.33|59.99|63.84|61.5|61.85|59.51|0
1637922600000|2021-11-26 10:30:00|62.17|59.83|64.27|61.93|64.44|62.1|62.17|59.83|0
1637922900000|2021-11-26 10:35:00|64.19|61.85|64.26|61.92|64.68|62.34|64.02|61.68|0
1637923200000|2021-11-26 10:40:00|64.55|62.21|64.67|62.33|65.67|63.33|64.34|62|0
1637923500000|2021-11-26 10:45:00|64.71|62.37|66.07|63.73|66.07|63.73|64.71|62.37|0
1637923800000|2021-11-26 10:50:00|66.03|63.69|65.06|62.72|67.34|65|64.98|62.64|0
1637924100000|2021-11-26 10:55:00|64.9|62.56|64.56|62.22|65.48|63.14|63.98|61.64|0
1637924400000|2021-11-26 11:00:00|64.64|62.3|63.44|61.1|65.05|62.71|63.4|61.06|0
1637924700000|2021-11-26 11:05:00|63.48|61.14|61.7|59.36|63.61|61.27|61.15|58.81|0
1637925000000|2021-11-26 11:10:00|61.86|59.52|62.49|60.15|63.31|60.97|61.3|58.96|0
1637925300000|2021-11-26 11:15:00|62.25|59.91|62.57|60.23|62.89|60.55|61.45|59.11|0
1637925600000|2021-11-26 11:20:00|62.49|60.15|62.72|60.38|62.96|60.62|61.21|58.87|0
1637925900000|2021-11-26 11:25:00|62.8|60.46|62.63|60.29|62.8|60.46|61.75|59.41|0
1637926200000|2021-11-26 11:30:00|62.79|60.45|64.33|61.99|64.67|62.33|62.63|60.29|0
1637926500000|2021-11-26 11:35:00|64.42|62.08|63.43|61.09|65.41|63.07|63.34|61|0
1637926800000|2021-11-26 11:40:00|63.59|61.25|62.2|59.86|63.59|61.25|61.72|59.38|0
1637927100000|2021-11-26 11:45:00|62.28|59.94|63.76|61.42|63.93|61.59|61.95|59.61|0
1637927400000|2021-11-26 11:50:00|63.97|61.63|63.26|60.92|64.08|61.74|62.86|60.52|0
1637927700000|2021-11-26 11:55:00|63.18|60.84|63.99|61.65|64.32|61.98|63.18|60.84|0
1637928000000|2021-11-26 12:00:00|63.62|61.28|61.63|59.29|63.99|61.65|61.44|59.1|0
1637928300000|2021-11-26 12:05:00|61.79|59.45|61.39|59.05|62.19|59.85|60.99|58.65|0
1637928600000|2021-11-26 12:10:00|61.19|58.85|60.67|58.33|61.78|59.44|59.88|57.54|0
1637928900000|2021-11-26 12:15:00|60.51|58.17|60.5|58.16|60.98|58.64|60.11|57.77|0
1637929200000|2021-11-26 12:20:00|60.58|58.24|58.38|56.04|61.28|58.94|56.83|54.49|0
1637929500000|2021-11-26 12:25:00|58.15|55.81|59.28|56.94|59.88|57.54|58.07|55.73|0
1637929800000|2021-11-26 12:30:00|59.36|57.02|58.68|56.34|59.4|57.06|57.43|55.09|0
1637930100000|2021-11-26 12:35:00|58.92|56.58|58.51|56.17|59.23|56.89|57.97|55.63|0
1637930400000|2021-11-26 12:40:00|58.59|56.25|58.43|56.09|59.15|56.81|58.11|55.77|0
1637930700000|2021-11-26 12:45:00|58.35|56.01|57.17|54.83|58.35|56.01|56.94|54.6|0
1637931000000|2021-11-26 12:50:00|57.4|55.06|58.57|56.23|58.57|56.23|57.4|55.06|0
1637931300000|2021-11-26 12:55:00|58.65|56.31|58.88|56.54|59.27|56.93|58.1|55.76|0
1637931600000|2021-11-26 13:00:00|58.72|56.38|59.27|56.93|60.55|58.21|58.72|56.38|0
1637931900000|2021-11-26 13:05:00|59.19|56.85|57.84|55.5|59.58|57.24|57.45|55.11|0
1637932200000|2021-11-26 13:10:00|57.76|55.42|58.85|56.51|58.85|56.51|57.21|54.87|0
1637932500000|2021-11-26 13:15:00|58.69|56.35|58.69|56.35|59.41|57.07|58.53|56.19|0
1637932800000|2021-11-26 13:20:00|58.77|56.43|57.19|54.85|59.16|56.82|57.19|54.85|0
1637933100000|2021-11-26 13:25:00|57.35|55.01|58.83|56.49|58.83|56.49|57.27|54.93|0
1637933400000|2021-11-26 13:30:00|58.91|56.57|59.38|57.04|59.62|57.28|58.82|56.48|0
1637933700000|2021-11-26 13:35:00|59.3|56.96|58.73|56.39|59.38|57.04|58.11|55.77|0
1637934000000|2021-11-26 13:40:00|58.81|56.47|59.92|57.58|59.92|57.58|58.65|56.31|0
1637934300000|2021-11-26 13:45:00|59.76|57.42|60.07|57.73|60.15|57.81|58.72|56.38|0
1637934600000|2021-11-26 13:50:00|59.99|57.65|59.11|56.77|60.23|57.89|58.95|56.61|0
1637934900000|2021-11-26 13:55:00|59.26|56.92|58.78|56.44|59.58|57.24|58.55|56.21|0
1637935200000|2021-11-26 14:00:00|58.94|56.6|58.69|56.35|59.41|57.07|58.54|56.2|0
1637935500000|2021-11-26 14:05:00|58.73|56.39|57.51|55.17|58.77|56.43|57.51|55.17|0
1637935800000|2021-11-26 14:10:00|57.43|55.09|57.66|55.32|57.66|55.32|56.12|53.78|0
1637936100000|2021-11-26 14:15:00|57.42|55.08|57.96|55.62|57.96|55.62|56.96|54.62|0
1637936400000|2021-11-26 14:20:00|57.81|55.47|57.18|54.84|58.04|55.7|57.02|54.68|0
1637936700000|2021-11-26 14:25:00|57.25|54.91|56.24|53.9|57.87|55.53|56.17|53.83|0
1637937000000|2021-11-26 14:30:00|56.44|54.1|51.33|48.99|57.48|55.14|51.19|48.85|0
1637937300000|2021-11-26 14:35:00|51.19|48.85|53.01|50.67|53.61|51.27|50.04|47.7|0
1637937600000|2021-11-26 14:40:00|52.86|50.52|56.19|53.85|56.24|53.9|52.35|50.01|0
1637937900000|2021-11-26 14:45:00|56.51|54.17|59.52|57.18|59.69|57.35|56.51|54.17|0
1637938200000|2021-11-26 14:50:00|59.36|57.02|57.99|55.65|59.97|57.63|57.12|54.78|0
1637938500000|2021-11-26 14:55:00|57.91|55.57|59.92|57.58|62.68|60.34|57.16|54.82|0
1637938800000|2021-11-26 15:00:00|60.39|58.05|64.41|62.07|64.41|62.07|60.39|58.05|0
1637939100000|2021-11-26 15:05:00|64.07|61.73|64.12|61.78|65.09|62.75|62.55|60.21|0
1637939400000|2021-11-26 15:10:00|64.62|62.28|66.54|64.2|67.31|64.97|64.37|62.03|0
1637939700000|2021-11-26 15:15:00|66.79|64.45|67.38|65.04|69.88|67.54|66.19|63.85|0
1637940000000|2021-11-26 15:20:00|67.3|64.96|65.16|62.82|67.38|65.04|63.75|61.41|0
1637940300000|2021-11-26 15:25:00|64.99|62.65|63.16|60.82|66.09|63.75|63.16|60.82|0
1637940600000|2021-11-26 15:30:00|63|60.66|63.66|60.96|65.67|62.97|62.59|60.25|0
1637940900000|2021-11-26 15:35:00|63.41|60.71|62.63|59.39|64.16|61.46|61.5|58.26|0
1637941200000|2021-11-26 15:40:00|62.71|59.47|60.69|57.45|64.53|61.29|60.12|56.88|0
1637941500000|2021-11-26 15:45:00|60.77|57.53|63.35|60.11|64.73|61.49|60.28|57.04|0
1637941800000|2021-11-26 15:50:00|63.39|60.15|65.35|62.11|65.48|62.24|63.15|59.91|0
1637942100000|2021-11-26 15:55:00|65.31|62.07|65.13|61.89|66.83|63.59|64.88|61.64|0
1637942400000|2021-11-26 16:00:00|65.47|62.23|68.56|65.32|68.56|65.32|65.47|62.23|0
1637942700000|2021-11-26 16:05:00|68.21|64.97|65.83|62.59|68.21|64.97|65.45|62.21|0
1637943000000|2021-11-26 16:10:00|65.58|62.34|68.94|65.7|69.07|65.83|65.53|62.29|0
1637943300000|2021-11-26 16:15:00|68.89|65.65|71.2|67.96|71.74|68.5|68.45|65.21|0
1637943600000|2021-11-26 16:20:00|71.29|68.05|74.24|71|74.98|71.74|68.48|65.24|0
1637943900000|2021-11-26 16:25:00|74.15|70.91|70.83|67.59|74.15|70.91|70.83|67.59|0
1637944200000|2021-11-26 16:30:00|70.97|67.73|71.54|68.3|72.35|69.11|70.3|67.06|0
1637944500000|2021-11-26 16:35:00|71.36|68.12|70.22|66.98|71.5|68.26|68.62|65.38|0
1637944800000|2021-11-26 16:40:00|70.09|66.85|66.48|63.24|71.67|68.43|64.83|61.59|0
1637945100000|2021-11-26 16:45:00|66.56|63.32|66.03|62.79|67.43|64.19|65.17|61.93|0
1637945400000|2021-11-26 16:50:00|65.68|62.44|69.03|65.79|69.12|65.88|65.34|62.1|0
1637945700000|2021-11-26 16:55:00|69.12|65.88|66.89|63.65|69.12|65.88|66.1|62.86|0
1637946000000|2021-11-26 17:00:00|66.71|63.47|66.53|63.29|68.03|64.79|65.23|61.99|0
1637946300000|2021-11-26 17:05:00|66.35|63.11|63.77|60.53|66.7|63.46|63.26|60.02|0
1637946600000|2021-11-26 17:10:00|63.68|60.44|64.52|61.28|65.56|62.32|62.42|59.18|0
1637946900000|2021-11-26 17:15:00|64.61|61.37|65.46|62.22|65.63|62.39|64.09|60.85|0
1637947200000|2021-11-26 17:20:00|65.55|62.31|63.66|60.42|65.94|62.7|63.57|60.33|0
1637947500000|2021-11-26 17:25:00|63.83|60.59|61.15|57.91|63.91|60.67|61.15|57.91|0
1637947800000|2021-11-26 17:30:00|61.36|58.12|60.16|56.92|61.6|58.36|59.96|56.72|0
1637948100000|2021-11-26 17:35:00|60.08|56.84|59.47|56.23|60.08|56.84|58.47|55.23|0
1637948400000|2021-11-26 17:40:00|59.51|56.27|60.8|57.56|61.7|58.46|59.23|55.99|0
1637948700000|2021-11-26 17:45:00|60.96|57.72|64.64|61.4|64.64|61.4|60.72|57.48|0
1637949000000|2021-11-26 17:50:00|65.32|62.08|70.83|67.59|70.83|67.59|65.32|62.08|0
1637949300000|2021-11-26 17:55:00|70.65|67.41|66.79|63.55|70.83|67.59|62.51|59.27|0
1637949600000|2021-11-26 18:00:00|64.62|61.38|67.75|64.51|68.61|65.37|64.62|61.38|0
1637949900000|2021-11-26 18:05:00|67.84|64.6|69.23|65.99|69.42|66.18|65.88|62.64|0
1637950200000|2021-11-26 18:10:00|69.05|65.81|78.01|74.77|78.48|75.24|67.2|63.96|0
1637950500000|2021-11-26 18:15:00|77.82|74.58|77.72|74.48|77.82|74.58|77.62|74.38|0
1638173100000|2021-11-29 08:05:00|46.06|44.26|47.9|46.1|48.05|46.25|45.01|43.21|0
1638173400000|2021-11-29 08:10:00|47.98|46.18|48.55|46.75|49.55|47.75|47.68|45.88|0
1638173700000|2021-11-29 08:15:00|48.48|46.68|48.4|46.6|48.48|46.68|46.96|45.16|0
1638174000000|2021-11-29 08:20:00|48.32|46.52|48.72|46.92|48.76|46.96|47.81|46.01|0
1638174300000|2021-11-29 08:25:00|48.83|47.03|49.63|47.83|49.64|47.84|48.75|46.95|0
1638174600000|2021-11-29 08:30:00|49.56|47.76|48.01|46.21|49.71|47.91|47.58|45.78|0
1638174900000|2021-11-29 08:35:00|47.97|46.17|48.51|46.71|48.73|46.93|47.76|45.96|0
1638175200000|2021-11-29 08:40:00|48.8|47|48.72|46.92|49.61|47.81|48.29|46.49|0
1638175500000|2021-11-29 08:45:00|48.69|46.89|49.56|47.76|49.68|47.88|48.65|46.85|0
1638175800000|2021-11-29 08:50:00|49.67|47.87|49.97|48.17|50.04|48.24|49.38|47.58|0
1638176100000|2021-11-29 08:55:00|50.12|48.32|49.14|47.34|50.56|48.76|49.14|47.34|0
1638176400000|2021-11-29 09:00:00|49.07|47.27|49.28|47.48|49.81|48.01|48.81|47.01|0
1638176700000|2021-11-29 09:05:00|49.32|47.52|47.95|46.15|49.35|47.55|47.81|46.01|0
1638177000000|2021-11-29 09:10:00|47.73|45.93|47.51|45.71|48.39|46.59|46.65|44.85|0
1638177300000|2021-11-29 09:15:00|47.37|45.57|48.59|46.79|48.89|47.09|47.15|45.35|0
1638177600000|2021-11-29 09:20:00|48.52|46.72|48.07|46.27|49.18|47.38|48.07|46.27|0
1638177900000|2021-11-29 09:25:00|48.11|46.31|48.36|46.56|49.24|47.44|48.11|46.31|0
1638178200000|2021-11-29 09:30:00|48.28|46.48|49.6|47.8|49.98|48.18|48.21|46.41|0
1638178500000|2021-11-29 09:35:00|49.53|47.73|49.97|48.17|50.34|48.54|49.45|47.65|0
1638178800000|2021-11-29 09:40:00|50.12|48.32|50.11|48.31|50.56|48.76|49.66|47.86|0
1638179100000|2021-11-29 09:45:00|50.26|48.46|50.1|48.3|50.55|48.75|49.92|48.12|0
1638179400000|2021-11-29 09:50:00|49.95|48.15|50.47|48.67|50.7|48.9|49.5|47.7|0
1638179700000|2021-11-29 09:55:00|50.39|48.59|50.84|49.04|50.91|49.11|50.09|48.29|0
1638180000000|2021-11-29 10:00:00|50.69|48.89|49.7|47.9|50.84|49.04|49.59|47.79|0
1638180300000|2021-11-29 10:05:00|49.66|47.86|49.54|47.74|50.07|48.27|49.4|47.6|0
1638180600000|2021-11-29 10:10:00|49.47|47.67|49.46|47.66|49.98|48.18|49.39|47.59|0
1638180900000|2021-11-29 10:15:00|49.53|47.73|49.42|47.62|50.26|48.46|48.01|46.21|0
1638181200000|2021-11-29 10:20:00|49.05|47.25|48.24|46.44|49.2|47.4|48.06|46.26|0
1638181500000|2021-11-29 10:25:00|48.28|46.48|47.72|45.92|48.31|46.51|47.44|45.64|0
1638181800000|2021-11-29 10:30:00|47.65|45.85|47.93|46.13|48.3|46.5|47.65|45.85|0
1638182100000|2021-11-29 10:35:00|47.86|46.06|47.55|45.75|48.29|46.49|46.3|44.5|0
1638182400000|2021-11-29 10:40:00|47.62|45.82|47.47|45.67|47.73|45.93|47.33|45.53|0
1638182700000|2021-11-29 10:45:00|48.12|46.32|47.31|45.51|48.26|46.46|47.1|45.3|0
1638183000000|2021-11-29 10:50:00|47.35|45.55|46.45|44.65|47.53|45.73|46.45|44.65|0
1638183300000|2021-11-29 10:55:00|46.52|44.72|45.89|44.09|47.78|45.98|45.29|43.49|0
1638183600000|2021-11-29 11:00:00|45.85|44.05|45.14|43.34|45.99|44.19|45.14|43.34|0
1638183900000|2021-11-29 11:05:00|45.21|43.41|44.79|42.99|45.35|43.55|44.65|42.85|0
1638184200000|2021-11-29 11:10:00|44.86|43.06|44.75|42.95|44.92|43.12|44.3|42.5|0
1638184500000|2021-11-29 11:15:00|44.64|42.84|44.98|43.18|45.33|43.53|44.36|42.56|0
1638184800000|2021-11-29 11:20:00|45.05|43.25|44.49|42.69|45.3|43.5|44.42|42.62|0
1638185100000|2021-11-29 11:25:00|44.55|42.75|44.97|43.17|45.18|43.38|44.28|42.48|0
1638185400000|2021-11-29 11:30:00|44.96|43.16|44.85|43.05|45.03|43.23|44.68|42.88|0
1638185700000|2021-11-29 11:35:00|44.82|43.02|45.13|43.33|45.17|43.37|44.82|43.02|0
1638186000000|2021-11-29 11:40:00|45.09|43.29|45.29|43.49|45.44|43.64|44.95|43.15|0
1638186300000|2021-11-29 11:45:00|45.22|43.42|45.42|43.62|45.43|43.63|45.08|43.28|0
1638186600000|2021-11-29 11:50:00|45.39|43.59|46.6|44.8|46.6|44.8|45.39|43.59|0
1638186900000|2021-11-29 11:55:00|46.64|44.84|46.5|44.7|46.72|44.92|45.51|43.71|0
1638187200000|2021-11-29 12:00:00|46.57|44.77|47.07|45.27|47.29|45.49|46.36|44.56|0
1638187500000|2021-11-29 12:05:00|47|45.2|46.92|45.12|47.58|45.78|46.85|45.05|0
1638187800000|2021-11-29 12:10:00|46.96|45.16|47.49|45.69|47.64|45.84|46.81|45.01|0
1638188100000|2021-11-29 12:15:00|47.42|45.62|47.41|45.61|47.63|45.83|47.19|45.39|0
1638188400000|2021-11-29 12:20:00|47.45|45.65|47.33|45.53|47.55|45.75|46.79|44.99|0
1638188700000|2021-11-29 12:25:00|47.47|45.67|48.09|46.29|48.09|46.29|47.11|45.31|0
1638189000000|2021-11-29 12:30:00|48.12|46.32|46.81|45.01|48.27|46.47|46.73|44.93|0
1638189300000|2021-11-29 12:35:00|46.88|45.08|46.01|44.21|46.88|45.08|46.01|44.21|0
1638189600000|2021-11-29 12:40:00|46.08|44.28|46.07|44.27|46.36|44.56|45.86|44.06|0
1638189900000|2021-11-29 12:45:00|46|44.2|45.71|43.91|46.21|44.41|45.64|43.84|0
1638190200000|2021-11-29 12:50:00|45.68|43.88|46.2|44.4|46.34|44.54|45.64|43.84|0
1638190500000|2021-11-29 12:55:00|46.13|44.33|45.91|44.11|46.2|44.4|45.62|43.82|0
1638190800000|2021-11-29 13:00:00|45.76|43.96|46.83|45.03|46.9|45.1|45.73|43.93|0
1638191100000|2021-11-29 13:05:00|46.9|45.1|46.96|45.16|47.37|45.57|46.39|44.59|0
1638191400000|2021-11-29 13:10:00|46.82|45.02|46.1|44.3|46.89|45.09|46.1|44.3|0
1638191700000|2021-11-29 13:15:00|46.02|44.22|45.95|44.15|46.45|44.65|45.81|44.01|0
1638192000000|2021-11-29 13:20:00|45.94|44.14|45.69|43.89|46.16|44.36|45.65|43.85|0
1638192300000|2021-11-29 13:25:00|45.65|43.85|46.5|44.7|46.61|44.81|44.57|42.77|0
1638192600000|2021-11-29 13:30:00|46.43|44.63|45.57|43.77|46.43|44.63|45.15|43.35|0
1638192900000|2021-11-29 13:35:00|45.5|43.7|45.21|43.41|45.78|43.98|45.21|43.41|0
1638193200000|2021-11-29 13:40:00|45.14|43.34|44.29|42.49|45.21|43.41|43.95|42.15|0
1638193500000|2021-11-29 13:45:00|44.22|42.42|43.12|41.32|44.36|42.56|42.96|41.16|0
1638193800000|2021-11-29 13:50:00|43.19|41.39|42.31|40.51|43.19|41.39|42.18|40.38|0
1638194100000|2021-11-29 13:55:00|42.38|40.58|42.7|40.9|42.91|41.11|42.37|40.57|0
1638194400000|2021-11-29 14:00:00|42.64|40.84|41.37|39.57|42.7|40.9|41.37|39.57|0
1638194700000|2021-11-29 14:05:00|41.3|39.5|42.15|40.35|42.29|40.49|41.3|39.5|0
1638195000000|2021-11-29 14:10:00|42.22|40.42|42.48|40.68|42.68|40.88|42.15|40.35|0
1638195300000|2021-11-29 14:15:00|42.41|40.61|42.81|41.01|42.81|41.01|42.41|40.61|0
1638195600000|2021-11-29 14:20:00|42.87|41.07|42.87|41.07|43.01|41.21|42.8|41|0
1638195900000|2021-11-29 14:25:00|42.93|41.13|42.29|40.69|42.93|41.13|41.73|39.93|0
1638196200000|2021-11-29 14:30:00|42.36|40.76|43.7|42.1|43.98|42.38|41.1|39.5|0
1638196500000|2021-11-29 14:35:00|43.98|42.38|42.77|41.17|44.74|43.14|42.7|41.1|0
1638196800000|2021-11-29 14:40:00|42.9|41.3|43.38|41.78|43.8|42.2|42.83|41.23|0
1638197100000|2021-11-29 14:45:00|43.31|41.71|46.49|44.89|48.29|46.69|43.31|41.71|0
1638197400000|2021-11-29 14:50:00|46.85|45.25|44|42.4|47.71|46.11|43.04|41.44|0
1638197700000|2021-11-29 14:55:00|44.14|42.54|43.17|41.57|44.56|42.96|42.56|40.96|0
1638198000000|2021-11-29 15:00:00|43.3|41.7|43.92|42.32|43.99|42.39|42.08|40.48|0
1638198300000|2021-11-29 15:05:00|44.2|42.6|43.15|41.55|44.61|43.01|42.95|41.35|0
1638198600000|2021-11-29 15:10:00|43.22|41.62|42.8|41.2|43.43|41.83|41.31|39.71|0
1638198900000|2021-11-29 15:15:00|42.59|40.99|43.8|42.2|45.34|43.74|41.37|39.77|0
1638199200000|2021-11-29 15:20:00|43.87|42.27|44.14|42.54|45.26|43.66|43.87|42.27|0
1638199500000|2021-11-29 15:25:00|44.07|42.47|46.38|44.78|46.53|44.93|43.8|42.2|0
1638199800000|2021-11-29 15:30:00|46.6|45|47.22|45.62|48.54|46.94|46.1|44.5|0
1638200100000|2021-11-29 15:35:00|47.29|45.69|47.5|45.9|49.49|47.89|46|44.4|0
1638200400000|2021-11-29 15:40:00|47.58|45.98|48.2|46.6|49.69|48.09|47.14|45.54|0
1638200700000|2021-11-29 15:45:00|48.28|46.68|48.24|46.64|48.5|46.9|46.96|45.36|0
1638201000000|2021-11-29 15:50:00|48.31|46.71|48.19|46.59|48.79|47.19|46.96|45.36|0
1638201300000|2021-11-29 15:55:00|47.9|46.3|46.87|45.27|47.9|46.3|46.66|45.06|0
1638201600000|2021-11-29 16:00:00|46.8|45.2|46.43|44.83|47.74|46.14|46.08|44.48|0
1638201900000|2021-11-29 16:05:00|46.36|44.76|45.29|43.69|46.5|44.9|44.77|43.17|0
1638202200000|2021-11-29 16:10:00|45.15|43.55|45.28|43.68|45.56|43.96|44.8|43.2|0
1638202500000|2021-11-29 16:15:00|45.35|43.75|45.77|44.17|45.77|44.17|44.72|43.12|0
1638202800000|2021-11-29 16:20:00|45.69|44.09|44.63|43.03|45.77|44.17|44.43|42.83|0
1638203100000|2021-11-29 16:25:00|44.84|43.24|44.86|43.26|45.75|44.15|44.08|42.48|0
1638203400000|2021-11-29 16:30:00|44.65|43.05|43.7|42.1|44.65|43.05|42.72|41.12|0
1638203700000|2021-11-29 16:35:00|43.81|42.21|42.3|40.7|43.81|42.21|42.04|40.44|0
1638204000000|2021-11-29 16:40:00|42.17|40.57|39.82|38.22|42.17|40.57|39.82|38.22|0
1638204300000|2021-11-29 16:45:00|39.76|38.16|40.4|38.8|40.4|38.8|39.49|37.89|0
1638204600000|2021-11-29 16:50:00|40.34|38.74|39.84|38.24|40.6|39|39.48|37.88|0
1638204900000|2021-11-29 16:55:00|39.87|38.27|39.28|37.68|39.94|38.34|39.28|37.68|0
1638205200000|2021-11-29 17:00:00|39.22|37.62|38.51|36.91|39.34|37.74|38.45|36.85|0
1638205500000|2021-11-29 17:05:00|38.32|36.72|38.18|36.58|38.32|36.72|37.56|35.96|0
1638205800000|2021-11-29 17:10:00|38.25|36.65|38.11|36.51|38.31|36.71|37.87|36.27|0
1638206100000|2021-11-29 17:15:00|37.99|36.39|36.99|35.39|38.11|36.51|36.93|35.33|0
1638206400000|2021-11-29 17:20:00|37.05|35.45|36.07|34.47|37.05|35.45|36.07|34.47|0
1638206700000|2021-11-29 17:25:00|36.01|34.41|36.71|35.11|39.5|37.9|36.01|34.41|0
1638207000000|2021-11-29 17:30:00|36.65|35.05|30.75|29.15|36.65|35.05|30.69|29.09|0
1638207300000|2021-11-29 17:35:00|30.8|29.2|31.1|29.5|31.25|29.65|30.47|28.87|0
1638207600000|2021-11-29 17:40:00|31.13|29.53|30.62|29.02|31.13|29.53|30.62|29.02|0
1638207900000|2021-11-29 17:45:00|30.68|29.08|30.67|29.07|30.84|29.24|30.51|28.91|0
1638208200000|2021-11-29 17:50:00|30.73|29.13|31.28|29.68|31.28|29.68|30.67|29.07|0
1638208500000|2021-11-29 17:55:00|31.22|29.62|30.83|29.23|31.22|29.62|30.66|29.06|0
1638208800000|2021-11-29 18:00:00|30.77|29.17|30.6|29|30.77|29.17|30.43|28.83|0
1638209100000|2021-11-29 18:05:00|30.65|29.05|30.04|28.44|30.76|29.16|29.93|28.33|0
1638209400000|2021-11-29 18:10:00|29.98|28.38|30.64|29.04|30.75|29.15|29.87|28.27|0
1638209700000|2021-11-29 18:15:00|30.58|28.98|30.94|29.34|31.31|29.71|30.36|28.76|0
1638210000000|2021-11-29 18:20:00|30.91|29.31|31.24|29.64|31.47|29.87|30.8|29.2|0
1638210300000|2021-11-29 18:25:00|31.3|29.7|30.95|29.35|31.58|29.98|30.95|29.35|0
1638210600000|2021-11-29 18:30:00|30.9|29.3|30.67|29.07|31.06|29.46|30.34|28.74|0
1638210900000|2021-11-29 18:35:00|30.72|29.12|31.9|30.3|31.9|30.3|30.67|29.07|0
1638211200000|2021-11-29 18:40:00|31.85|30.25|31.53|29.93|31.85|30.25|31.33|29.73|0
1638211500000|2021-11-29 18:45:00|31.5|29.9|30.93|29.33|31.55|29.95|30.93|29.33|0
1638211800000|2021-11-29 18:50:00|30.98|29.38|31.03|29.43|31.43|29.83|30.98|29.38|0
1638212100000|2021-11-29 18:55:00|30.98|29.38|30.52|28.92|31.03|29.43|30.47|28.87|0
1638212400000|2021-11-29 19:00:00|30.47|28.87|30.74|29.14|31.25|29.65|30.41|28.81|0
1638212700000|2021-11-29 19:05:00|30.79|29.19|30.84|29.24|31.01|29.41|30.46|28.86|0
1638213000000|2021-11-29 19:10:00|30.9|29.3|30.67|29.07|30.9|29.3|30.61|29.01|0
1638213300000|2021-11-29 19:15:00|30.61|29.01|31.17|29.57|31.28|29.68|30.61|29.01|0
1638213600000|2021-11-29 19:20:00|31.11|29.51|31.16|29.56|31.33|29.73|30.72|29.12|0
1638213900000|2021-11-29 19:25:00|31.1|29.5|31.27|29.67|31.38|29.78|30.88|29.28|0
1638214200000|2021-11-29 19:30:00|31.21|29.61|31.37|29.77|31.72|30.12|30.98|29.38|0
1638214500000|2021-11-29 19:35:00|31.32|29.72|31.94|30.34|32.23|30.63|31.32|29.72|0
1638214800000|2021-11-29 19:40:00|31.88|30.28|31.42|29.82|31.88|30.28|31.25|29.65|0
1638215100000|2021-11-29 19:45:00|31.36|29.76|31.47|29.87|31.64|30.04|31.13|29.53|0
1638215400000|2021-11-29 19:50:00|31.41|29.81|31.92|30.32|31.92|30.32|30.84|29.24|0
1638215700000|2021-11-29 19:55:00|31.86|30.26|31.57|29.97|32.03|30.43|31.57|29.97|0
1638216000000|2021-11-29 20:00:00|31.62|30.02|31.62|30.02|31.62|30.02|31.17|29.57|0
1638216300000|2021-11-29 20:05:00|31.56|29.96|31.27|29.67|32.13|30.53|31.16|29.56|0
1638216600000|2021-11-29 20:10:00|31.21|29.61|30.65|29.05|31.5|29.9|30.65|29.05|0
1638216900000|2021-11-29 20:15:00|30.7|29.1|30.7|29.1|31.09|29.49|30.15|28.55|0
1638217200000|2021-11-29 20:20:00|30.72|29.12|31.25|29.65|31.59|29.99|30.7|29.1|0
1638217500000|2021-11-29 20:25:00|31.36|29.76|31.36|29.76|31.53|29.93|30.96|29.36|0
1638217800000|2021-11-29 20:30:00|31.47|29.87|30.95|29.35|31.87|30.27|30.95|29.35|0
1638218100000|2021-11-29 20:35:00|31.01|29.41|31.46|29.86|31.69|30.09|30.9|29.3|0
1638218400000|2021-11-29 20:40:00|31.4|29.8|32.02|30.42|32.49|30.89|31.4|29.8|0
1638218700000|2021-11-29 20:45:00|31.96|30.36|32.13|30.53|32.83|31.23|31.96|30.36|0
1638219000000|2021-11-29 20:50:00|32.71|31.11|32.83|31.23|33.68|32.08|32.47|30.87|0
1638219300000|2021-11-29 20:55:00|32.95|31.35|35.05|33.45|35.05|33.45|32.42|30.82|0
1638219600000|2021-11-29 21:00:00|34.56|32.96|34.25|32.65|34.56|32.96|33.71|32.11|0
1638219900000|2021-11-29 21:05:00|34.19|32.59|33.46|31.86|34.19|32.59|33.34|31.74|0
1638220200000|2021-11-29 21:10:00|33.34|31.74|33.63|32.03|33.75|32.15|32.98|31.38|0
1638220500000|2021-11-29 21:15:00|33.69|32.09|33.52|31.52|34.13|32.13|33.41|31.41|0
1638220800000|2021-11-29 21:20:00|33.47|31.47|33.46|31.46|33.58|31.58|33.23|31.23|0
1638221100000|2021-11-29 21:25:00|33.52|31.52|33.63|31.63|33.69|31.69|33.34|31.34|0
1638221400000|2021-11-29 21:30:00|33.57|31.57|33.39|31.39|33.57|31.57|33.1|31.1|0
1638221700000|2021-11-29 21:35:00|33.33|31.33|33.08|31.08|33.33|31.33|32.91|30.91|0
1638222000000|2021-11-29 21:40:00|33.02|31.02|32.96|30.96|33.08|31.08|32.96|30.96|0
1638222300000|2021-11-29 21:45:00|32.9|30.9|33.01|31.01|33.07|31.07|32.84|30.84|0
1638222600000|2021-11-29 21:50:00|32.95|30.95|32.83|30.83|33.01|31.01|32.77|30.77|0
1638222900000|2021-11-29 21:55:00|32.89|30.89|33.2|31.2|33.29|31.29|32.83|30.83|0
1638223200000|2021-11-29 22:00:00|33.24|31.24|33.22|31.22|33.26|31.26|33.22|31.22|0
1638223500000|2021-11-29 22:05:00|33.25|31.25|33.29|31.29|33.44|31.44|33.15|31.15|0
1638223800000|2021-11-29 22:10:00|33.28|31.28|33.14|31.14|33.45|31.45|33.14|31.14|0
1638224100000|2021-11-29 22:15:00|33.21|31.21|33.39|31.39|33.39|31.39|33.17|31.17|0
1638224400000|2021-11-29 22:20:00|33.37|31.37|33.35|31.35|33.38|31.38|33.33|31.33|0
1638224700000|2021-11-29 22:25:00|33.19|31.19|33.15|31.15|33.19|31.19|33.11|31.11|0
1638225000000|2021-11-29 22:30:00|33.14|31.14|33.18|31.18|33.2|31.2|33.12|31.12|0
1638225300000|2021-11-29 22:35:00|33.17|31.17|32.85|30.85|33.17|31.17|32.85|30.85|0
1638225600000|2021-11-29 22:40:00|32.84|30.84|32.75|30.75|32.85|30.85|32.74|30.74|0
1638225900000|2021-11-29 22:45:00|32.76|30.76|32.8|30.8|32.95|30.95|32.76|30.76|0
1638226200000|2021-11-29 22:50:00|32.79|30.79|32.81|30.81|32.81|30.81|32.79|30.79|0
1638226500000|2021-11-29 22:55:00|32.86|30.86|32.74|30.74|32.86|30.86|32.71|30.71|0
1638226800000|2021-11-29 23:00:00|32.89|30.89|32.04|30.04|32.89|30.89|31.87|29.87|0
1638227100000|2021-11-29 23:05:00|32.01|30.01|32.03|30.03|32.32|30.32|31.98|29.98|0
1638227400000|2021-11-29 23:10:00|31.86|29.86|31.46|29.46|32.03|30.03|31.34|29.34|0
1638227700000|2021-11-29 23:15:00|31.4|29.4|31.45|29.45|31.57|29.57|31.34|29.34|0
1638228000000|2021-11-29 23:20:00|31.39|29.39|31.16|29.16|31.39|29.39|30.94|28.94|0
1638228300000|2021-11-29 23:25:00|31.11|29.11|31.38|29.38|31.44|29.44|31.11|29.11|0
1638228600000|2021-11-29 23:30:00|31.27|29.27|31.09|29.09|31.38|29.38|31.04|29.04|0
1638228900000|2021-11-29 23:35:00|31.04|29.04|31.03|29.03|31.25|29.25|30.92|28.92|0
1638229200000|2021-11-29 23:40:00|30.97|28.97|31.08|29.08|31.14|29.14|30.92|28.92|0
1638229500000|2021-11-29 23:45:00|31.02|29.02|31.13|29.13|31.19|29.19|31.02|29.02|0
1638229800000|2021-11-29 23:50:00|31.07|29.07|31.23|29.23|31.29|29.29|30.9|28.9|0
1638230100000|2021-11-29 23:55:00|31.18|29.18|31.34|29.34|31.74|29.74|31.18|29.18|0
1638230400000|2021-11-30 00:00:00|31.28|29.28|31.11|29.11|31.45|29.45|31|29|0
1638230700000|2021-11-30 00:05:00|31.05|29.05|31.33|29.33|31.38|29.38|30.99|28.99|0
1638231000000|2021-11-30 00:10:00|31.27|29.27|31.66|29.66|31.72|29.72|31.1|29.1|0
1638231300000|2021-11-30 00:15:00|31.6|29.6|31.77|29.77|31.77|29.77|31.48|29.48|0
1638231600000|2021-11-30 00:20:00|31.82|29.82|31.25|29.25|31.82|29.82|31.25|29.25|0
1638231900000|2021-11-30 00:25:00|31.31|29.31|31.22|29.22|31.36|29.36|31.13|29.13|0
1638232200000|2021-11-30 00:30:00|31.19|29.19|30.96|28.96|31.35|29.35|30.9|28.9|0
1638232500000|2021-11-30 00:35:00|30.9|28.9|30.78|28.78|30.92|28.92|30.62|28.62|0
1638232800000|2021-11-30 00:40:00|30.75|28.75|31|29|31|29|30.67|28.67|0
1638233100000|2021-11-30 00:45:00|31.05|29.05|30.6|28.6|31.05|29.05|30.55|28.55|0
1638233400000|2021-11-30 00:50:00|30.66|28.66|30.54|28.54|30.66|28.66|30.43|28.43|0
1638233700000|2021-11-30 00:55:00|30.59|28.59|30.64|28.64|30.65|28.65|30.57|28.57|0
1638234000000|2021-11-30 01:00:00|30.59|28.59|30.64|28.64|30.81|28.81|30.37|28.37|0
1638234300000|2021-11-30 01:05:00|30.69|28.69|30.52|28.52|30.69|28.69|30.41|28.41|0
1638234600000|2021-11-30 01:10:00|30.46|28.46|30.35|28.35|30.46|28.46|30.35|28.35|0
1638234900000|2021-11-30 01:15:00|30.4|28.4|30.67|28.67|30.67|28.67|30.24|28.24|0
1638235200000|2021-11-30 01:20:00|30.73|28.73|30.78|28.78|31.06|29.06|30.62|28.62|0
1638235500000|2021-11-30 01:25:00|30.72|28.72|30.38|28.38|30.78|28.78|30.38|28.38|0
1638235800000|2021-11-30 01:30:00|30.44|28.44|30.49|28.49|30.66|28.66|30.33|28.33|0
1638236100000|2021-11-30 01:35:00|30.54|28.54|30.65|28.65|30.76|28.76|30.49|28.49|0
1638236400000|2021-11-30 01:40:00|30.59|28.59|30.5|28.5|30.76|28.76|30.47|28.47|0
1638236700000|2021-11-30 01:45:00|30.53|28.53|30.3|28.3|30.53|28.53|30.3|28.3|0
1638237000000|2021-11-30 01:50:00|30.36|28.36|30.29|28.29|30.36|28.36|30.19|28.19|0
1638237300000|2021-11-30 01:55:00|30.35|28.35|30.73|28.73|30.73|28.73|30.35|28.35|0
1638237600000|2021-11-30 02:00:00|30.79|28.79|30.67|28.67|31.01|29.01|30.61|28.61|0
1638237900000|2021-11-30 02:05:00|30.72|28.72|31.11|29.11|31.11|29.11|30.56|28.56|0
1638238200000|2021-11-30 02:10:00|31.05|29.05|31.21|29.21|31.27|29.27|30.94|28.94|0
1638238500000|2021-11-30 02:15:00|31.16|29.16|31.15|29.15|31.16|29.16|30.99|28.99|0
1638238800000|2021-11-30 02:20:00|31.09|29.09|31.54|29.54|31.54|29.54|31.04|29.04|0
1638239100000|2021-11-30 02:25:00|31.48|29.48|31.93|29.93|32.4|30.4|31.43|29.43|0
1638239400000|2021-11-30 02:30:00|31.99|29.99|32.24|30.24|32.39|30.39|31.93|29.93|0
1638239700000|2021-11-30 02:35:00|32.21|30.21|32.32|30.32|32.5|30.5|32.15|30.15|0
1638240000000|2021-11-30 02:40:00|32.38|30.38|32.03|30.03|32.44|30.44|31.91|29.91|0
1638240300000|2021-11-30 02:45:00|32.08|30.08|31.96|29.96|32.14|30.14|31.9|29.9|0
1638240600000|2021-11-30 02:50:00|31.93|29.93|31.84|29.84|31.96|29.96|31.67|29.67|0
1638240900000|2021-11-30 02:55:00|31.78|29.78|31.55|29.55|31.78|29.78|31.44|29.44|0
1638241200000|2021-11-30 03:00:00|31.49|29.49|31.88|29.88|31.88|29.88|31.43|29.43|0
1638241500000|2021-11-30 03:05:00|31.83|29.83|32.22|30.22|32.46|30.46|31.83|29.83|0
1638241800000|2021-11-30 03:10:00|32.17|30.17|32.68|30.68|32.68|30.68|32.16|30.16|0
1638242100000|2021-11-30 03:15:00|32.74|30.74|32.73|30.73|32.92|30.92|32.62|30.62|0
1638242400000|2021-11-30 03:20:00|32.67|30.67|32.67|30.67|32.79|30.79|32.44|30.44|0
1638242700000|2021-11-30 03:25:00|32.7|30.7|33.07|31.07|33.13|31.13|32.67|30.67|0
1638243000000|2021-11-30 03:30:00|33.01|31.01|32.6|30.6|33.19|31.19|32.48|30.48|0
1638243300000|2021-11-30 03:35:00|32.65|30.65|32.56|30.56|32.71|30.71|32.42|30.42|0
1638243600000|2021-11-30 03:40:00|32.59|30.59|32.5|30.5|32.65|30.65|32.47|30.47|0
1638243900000|2021-11-30 03:45:00|32.52|30.52|32.34|30.34|32.61|30.61|32.29|30.29|0
1638244200000|2021-11-30 03:50:00|32.31|30.31|32.39|30.39|32.45|30.45|32.14|30.14|0
1638244500000|2021-11-30 03:55:00|32.34|30.34|32.27|30.27|32.42|30.42|32.16|30.16|0
1638244800000|2021-11-30 04:00:00|32.13|30.13|31.8|29.8|32.33|30.33|31.66|29.66|0
1638245100000|2021-11-30 04:05:00|31.83|29.83|31.91|29.91|32.06|30.06|31.8|29.8|0
1638245400000|2021-11-30 04:10:00|31.97|29.97|32.05|30.05|32.05|30.05|31.79|29.79|0
1638245700000|2021-11-30 04:15:00|32.02|30.02|32.04|30.04|32.25|30.25|32.01|30.01|0
1638246000000|2021-11-30 04:20:00|32.01|30.01|32.18|30.18|32.18|30.18|31.95|29.95|0
1638246300000|2021-11-30 04:25:00|32.12|30.12|32.52|30.52|32.76|30.76|32.12|30.12|0
1638246600000|2021-11-30 04:30:00|32.46|30.46|32.63|30.63|32.63|30.63|32.23|30.23|0
1638246900000|2021-11-30 04:35:00|32.6|30.6|32.71|30.71|32.92|30.92|32.45|30.45|0
1638247200000|2021-11-30 04:40:00|32.74|30.74|33.09|31.09|33.15|31.15|32.74|30.74|0
1638247500000|2021-11-30 04:45:00|33.03|31.03|32.96|30.96|33.09|31.09|32.9|30.9|0
1638247800000|2021-11-30 04:50:00|33.08|31.08|32.49|30.49|33.08|31.08|32.43|30.43|0
1638248100000|2021-11-30 04:55:00|32.6|30.6|32.36|30.36|32.6|30.6|32.25|30.25|0
1638248400000|2021-11-30 05:00:00|32.42|30.42|33|31|33|31|32.3|30.3|0
1638248700000|2021-11-30 05:05:00|33.06|31.06|34.31|32.31|34.31|32.31|33.06|31.06|0
1638249000000|2021-11-30 05:10:00|34.07|32.07|36.94|34.94|36.94|34.94|34.07|32.07|0
1638249300000|2021-11-30 05:15:00|36.88|34.88|40.41|38.41|40.75|38.75|36.49|34.49|0
1638249600000|2021-11-30 05:20:00|40.55|38.55|45.09|43.09|45.23|43.23|40.2|38.2|0
1638249900000|2021-11-30 05:25:00|45.02|43.02|43.65|41.65|46.63|44.63|42.95|40.95|0
1638250200000|2021-11-30 05:30:00|43.79|41.79|43.36|41.36|45.22|43.22|43.15|41.15|0
1638250500000|2021-11-30 05:35:00|43.15|41.15|47.02|45.02|47.68|45.68|43.15|41.15|0
1638250800000|2021-11-30 05:40:00|46.91|44.91|48.8|46.8|48.8|46.8|46.91|44.91|0
1638251100000|2021-11-30 05:45:00|48.95|46.95|51.03|49.03|51.66|49.66|48.95|46.95|0
1638251400000|2021-11-30 05:50:00|51.19|49.19|50.4|48.4|51.5|49.5|49.7|47.7|0
1638251700000|2021-11-30 05:55:00|50.63|48.63|54.47|52.47|54.47|52.47|49.89|47.89|0
1638252000000|2021-11-30 06:00:00|54.43|52.43|58.07|56.07|58.7|56.7|53.72|51.72|0
1638252300000|2021-11-30 06:05:00|58.15|56.15|62.59|60.59|65.17|63.17|57.86|55.86|0
1638252600000|2021-11-30 06:10:00|62.24|60.24|60.9|58.9|62.72|60.72|60|58|0
1638252900000|2021-11-30 06:15:00|60.77|58.77|58.4|56.4|61.28|59.28|58.36|56.36|0
1638253200000|2021-11-30 06:20:00|58.36|56.36|56.59|54.59|58.48|56.48|55.39|53.39|0
1638253500000|2021-11-30 06:25:00|56.67|54.67|54.3|52.3|56.67|54.67|53.98|51.98|0
1638253800000|2021-11-30 06:30:00|54.22|52.22|53.3|51.3|54.22|52.22|52.24|50.24|0
1638254100000|2021-11-30 06:35:00|53.38|51.38|53.64|51.64|54.53|52.53|53.1|51.1|0
1638254400000|2021-11-30 06:40:00|53.72|51.72|52.37|50.37|54.2|52.2|51.64|49.64|0
1638254700000|2021-11-30 06:45:00|52.42|50.42|51.9|49.9|53.55|51.55|51.9|49.9|0
1638255000000|2021-11-30 06:50:00|51.98|49.98|52|50|52.4|50.4|51.08|49.08|0
1638255300000|2021-11-30 06:55:00|52.08|50.08|52.38|50.38|52.46|50.46|51.84|49.84|0
1638255600000|2021-11-30 07:00:00|52.42|50.42|54.32|52.32|55.17|53.17|52.42|50.42|0
1638255900000|2021-11-30 07:05:00|54.28|52.28|51.24|49.24|54.28|52.28|50.59|48.59|0
1638256200000|2021-11-30 07:10:00|51.28|49.28|52.28|50.28|53.3|51.3|50.97|48.97|0
1638256500000|2021-11-30 07:15:00|51.97|49.97|51.41|49.41|52.9|50.9|50.96|48.96|0
1638256800000|2021-11-30 07:20:00|51.45|49.45|50.87|48.87|51.8|49.8|49.96|47.96|0
1638257100000|2021-11-30 07:25:00|50.71|48.71|52.17|50.17|52.17|50.17|50.33|48.33|0
1638257400000|2021-11-30 07:30:00|52.1|50.1|54.07|52.07|54.07|52.07|51.78|49.78|0
1638257700000|2021-11-30 07:35:00|53.99|51.99|54.1|52.1|55.29|53.29|48.27|46.27|0
1638258000000|2021-11-30 07:40:00|54.18|52.18|55.56|53.56|55.56|53.56|53.57|51.57|0
1638258300000|2021-11-30 07:45:00|55.48|53.48|54.71|52.71|55.48|53.48|54.11|52.11|0
1638258600000|2021-11-30 07:50:00|54.55|52.55|53.78|51.78|54.67|52.67|53.7|51.7|0
1638258900000|2021-11-30 07:55:00|53.74|51.74|53.38|51.38|53.89|51.89|53.15|51.15|0
1638259200000|2021-11-30 08:00:00|53.3|51.3|53.37|51.37|54.72|52.72|53.3|51.3|0
1638259500000|2021-11-30 08:05:00|53.72|52.12|53.63|52.03|54.27|52.67|53.16|51.56|0
1638259800000|2021-11-30 08:10:00|53.39|51.79|52.7|51.1|53.39|51.79|51.28|49.68|0
1638260100000|2021-11-30 08:15:00|52.62|51.02|53.39|51.79|54.12|52.52|52.18|50.58|0
1638260400000|2021-11-30 08:20:00|53.08|51.48|53.07|51.47|54.19|52.59|52.76|51.16|0
1638260700000|2021-11-30 08:25:00|52.99|51.39|52.07|50.47|53.31|51.71|52.03|50.43|0
1638261000000|2021-11-30 08:30:00|52.11|50.51|53.13|51.53|53.29|51.69|51.95|50.35|0
1638261300000|2021-11-30 08:35:00|53.17|51.57|55.26|53.66|55.71|54.11|52.89|51.29|0
1638261600000|2021-11-30 08:40:00|55.47|53.87|55.53|53.93|56.37|54.77|54.64|53.04|0
1638261900000|2021-11-30 08:45:00|55.86|54.26|57.7|56.1|58.47|56.87|55.86|54.26|0
1638262200000|2021-11-30 08:50:00|57.75|56.15|55.55|53.95|57.79|56.19|55.46|53.86|0
1638262500000|2021-11-30 08:55:00|55.3|53.7|55.78|54.18|56.03|54.43|54.89|53.29|0
1638262800000|2021-11-30 09:00:00|55.7|54.1|58.1|56.5|58.31|56.71|55.7|54.1|0
1638263100000|2021-11-30 09:05:00|58.01|56.41|59.71|58.11|60.12|58.52|57.51|55.91|0
1638263400000|2021-11-30 09:10:00|59.67|58.07|59.15|57.55|60.57|58.97|58.79|57.19|0
1638263700000|2021-11-30 09:15:00|59.06|57.46|58.13|56.53|59.57|57.97|57.79|56.19|0
1638264000000|2021-11-30 09:20:00|58.04|56.44|60.07|58.47|60.5|58.9|58.04|56.44|0
1638264300000|2021-11-30 09:25:00|59.9|58.3|60.06|58.46|61.11|59.51|58.91|57.31|0
1638264600000|2021-11-30 09:30:00|60.15|58.55|59.11|57.51|61.09|59.49|59.11|57.51|0
1638264900000|2021-11-30 09:35:00|59.28|57.68|59.44|57.84|60.13|58.53|58.64|57.04|0
1638265200000|2021-11-30 09:40:00|59.1|57.5|58.5|56.9|59.7|58.1|57.5|55.9|0
1638265500000|2021-11-30 09:45:00|58.33|56.73|59.08|57.48|59.08|57.48|58.08|56.48|0
1638265800000|2021-11-30 09:50:00|59.25|57.65|57.77|56.17|59.25|57.65|56.9|55.3|0
1638266100000|2021-11-30 09:55:00|57.81|56.21|56.23|54.63|57.89|56.29|56.15|54.55|0
1638266400000|2021-11-30 10:00:00|56.39|54.79|56.43|54.83|56.88|55.28|56.15|54.55|0
1638266700000|2021-11-30 10:05:00|56.38|54.78|58.12|56.52|58.84|57.24|55.81|54.21|0
1638267000000|2021-11-30 10:10:00|58.03|56.43|57.27|55.67|58.2|56.6|57.03|55.43|0
1638267300000|2021-11-30 10:15:00|57.11|55.51|58.31|56.71|58.35|56.75|56.94|55.34|0
1638267600000|2021-11-30 10:20:00|58.27|56.67|58.89|57.29|59.19|57.59|57.97|56.37|0
1638267900000|2021-11-30 10:25:00|59.15|57.55|57.66|56.06|59.15|57.55|57.66|56.06|0
1638268200000|2021-11-30 10:30:00|57.58|55.98|56.17|54.57|57.91|56.31|56.08|54.48|0
1638268500000|2021-11-30 10:35:00|56.21|54.61|56.04|54.44|56.82|55.22|56|54.4|0
1638268800000|2021-11-30 10:40:00|56.08|54.48|56.48|54.88|56.64|55.04|55.67|54.07|0
1638269100000|2021-11-30 10:45:00|56.56|54.96|56.71|55.11|58.39|56.79|56.56|54.96|0
1638269400000|2021-11-30 10:50:00|56.63|55.03|56.91|55.31|57.5|55.9|55.45|53.85|0
1638269700000|2021-11-30 10:55:00|56.95|55.35|55.71|54.11|56.95|55.35|55.15|53.55|0
1638270000000|2021-11-30 11:00:00|55.63|54.03|57.43|55.83|57.6|56|54.82|53.22|0
1638270300000|2021-11-30 11:05:00|57.68|56.08|57.42|55.82|58.26|56.66|57.34|55.74|0
1638270600000|2021-11-30 11:10:00|57.76|56.16|57.08|55.48|57.84|56.24|55.97|54.37|0
1638270900000|2021-11-30 11:15:00|57.16|55.56|56.7|55.1|57.41|55.81|56.46|54.86|0
1638271200000|2021-11-30 11:20:00|56.74|55.14|55.45|53.85|57.07|55.47|55.45|53.85|0
1638271500000|2021-11-30 11:25:00|55.7|54.1|54.76|53.16|56.1|54.5|54.24|52.64|0
1638271800000|2021-11-30 11:30:00|54.63|53.03|54.95|53.35|55.52|53.92|54.23|52.63|0
1638272100000|2021-11-30 11:35:00|55.03|53.43|55.18|53.58|55.83|54.23|54.3|52.7|0
1638272400000|2021-11-30 11:40:00|55.1|53.5|53.95|52.35|55.18|53.58|53.79|52.19|0
1638272700000|2021-11-30 11:45:00|54.03|52.43|54.46|52.86|54.5|52.9|53.79|52.19|0
1638273000000|2021-11-30 11:50:00|54.42|52.82|55.06|53.46|55.84|54.24|53.54|51.94|0
1638273300000|2021-11-30 11:55:00|55.14|53.54|55.29|53.69|55.87|54.27|54.24|52.64|0
1638273600000|2021-11-30 12:00:00|55.13|53.53|53.2|51.6|55.13|53.53|52.96|51.36|0
1638273900000|2021-11-30 12:05:00|53.16|51.56|53.19|51.59|53.67|52.07|53.03|51.43|0
1638274200000|2021-11-30 12:10:00|53.27|51.67|53.26|51.66|53.7|52.1|52.71|51.11|0
1638274500000|2021-11-30 12:15:00|53.3|51.7|50.81|49.21|53.33|51.73|50.73|49.13|0
1638274800000|2021-11-30 12:20:00|50.89|49.29|49.91|48.31|50.93|49.33|49.8|48.2|0
1638275100000|2021-11-30 12:25:00|49.95|48.35|49.65|48.05|51.2|49.6|49.42|47.82|0
1638275400000|2021-11-30 12:30:00|49.72|48.12|51.17|49.57|51.17|49.57|49.72|48.12|0
1638275700000|2021-11-30 12:35:00|51.09|49.49|52.75|51.15|52.91|51.31|51.02|49.42|0
1638276000000|2021-11-30 12:40:00|52.59|50.99|53.14|51.54|53.38|51.78|52.04|50.44|0
1638276300000|2021-11-30 12:45:00|53.18|51.58|53.37|51.77|53.53|51.93|52.97|51.37|0
1638276600000|2021-11-30 12:50:00|53.45|51.85|53.2|51.6|54.33|52.73|52.64|51.04|0
1638276900000|2021-11-30 12:55:00|53.28|51.68|52.24|50.64|53.28|51.68|52.16|50.56|0
1638277200000|2021-11-30 13:00:00|52.08|50.48|52.47|50.87|52.47|50.87|51.61|50.01|0
1638277500000|2021-11-30 13:05:00|52.54|50.94|52.54|50.94|53.26|51.66|52.43|50.83|0
1638277800000|2021-11-30 13:10:00|52.61|51.01|53.72|52.12|53.72|52.12|52.45|50.85|0
1638278100000|2021-11-30 13:15:00|53.64|52.04|51.89|50.29|53.64|52.04|51.89|50.29|0
1638278400000|2021-11-30 13:20:00|51.97|50.37|53.3|51.7|53.46|51.86|51.65|50.05|0
1638278700000|2021-11-30 13:25:00|53.38|51.78|52.9|51.3|53.38|51.78|52.5|50.9|0
1638279000000|2021-11-30 13:30:00|53.02|51.42|53.69|52.09|54.34|52.74|52.74|51.14|0
1638279300000|2021-11-30 13:35:00|53.77|52.17|52.72|51.12|54.33|52.73|52.56|50.96|0
1638279600000|2021-11-30 13:40:00|52.8|51.2|52.32|50.72|53.03|51.43|52.16|50.56|0
1638279900000|2021-11-30 13:45:00|52.08|50.48|51.76|50.16|52.39|50.79|51.52|49.92|0
1638280200000|2021-11-30 13:50:00|51.68|50.08|50.28|48.68|51.68|50.08|50.28|48.68|0
1638280500000|2021-11-30 13:55:00|50.36|48.76|47.87|46.27|50.74|49.14|47.58|45.98|0
1638280800000|2021-11-30 14:00:00|47.8|46.2|47.84|46.24|49.46|47.86|47.51|45.91|0
1638281100000|2021-11-30 14:05:00|47.77|46.17|47.69|46.09|47.99|46.39|46.15|44.55|0
1638281400000|2021-11-30 14:10:00|47.61|46.01|47.75|46.15|47.91|46.31|46.87|45.27|0
1638281700000|2021-11-30 14:15:00|47.68|46.08|47.3|45.7|48.46|46.86|47.15|45.55|0
1638282000000|2021-11-30 14:20:00|47.23|45.63|46.34|44.74|47.23|45.63|46.27|44.67|0
1638282300000|2021-11-30 14:25:00|46.49|44.89|47.21|45.61|47.21|45.61|45.91|44.31|0
1638282600000|2021-11-30 14:30:00|47.1|45.5|45.56|43.96|48.85|47.25|44.5|42.9|0
1638282900000|2021-11-30 14:35:00|45.49|43.89|46.74|45.14|48.06|46.46|41.96|40.36|0
1638283200000|2021-11-30 14:40:00|46.23|44.63|45.63|44.03|47.49|45.89|44.84|43.24|0
1638283500000|2021-11-30 14:45:00|45.53|43.93|47.17|45.57|47.17|45.57|44.41|42.81|0
1638283800000|2021-11-30 14:50:00|47.21|45.61|44.97|43.37|48.07|46.47|44.97|43.37|0
1638284100000|2021-11-30 14:55:00|45.11|43.51|42.15|40.55|45.47|43.87|41.49|39.89|0
1638284400000|2021-11-30 15:00:00|42.22|40.62|40.49|38.89|42.68|41.08|40.09|38.49|0
1638284700000|2021-11-30 15:05:00|40.76|39.16|36.41|34.81|40.83|39.23|35.39|33.79|0
1638285000000|2021-11-30 15:10:00|36.67|35.07|38.09|36.49|38.49|36.89|35.96|34.36|0
1638285300000|2021-11-30 15:15:00|38.16|36.56|39.08|37.48|39.08|37.48|37.11|35.51|0
1638285600000|2021-11-30 15:20:00|38.81|37.21|40.97|39.37|41.46|39.86|38.81|37.21|0
1638285900000|2021-11-30 15:25:00|40.83|39.23|40.94|39.34|41.92|40.32|40.6|39|0
1638286200000|2021-11-30 15:30:00|40.46|38.86|38.31|36.71|40.46|38.86|38.12|36.52|0
1638286500000|2021-11-30 15:35:00|38.12|36.52|41.06|39.46|42.75|41.15|37.21|35.61|0
1638286800000|2021-11-30 15:40:00|41.2|39.6|41.12|39.52|41.75|40.15|39.76|38.16|0
1638287100000|2021-11-30 15:45:00|41.33|39.73|48.32|46.72|48.48|46.88|40.49|38.89|0
1638287400000|2021-11-30 15:50:00|48.63|47.03|57.37|55.77|57.45|55.85|48.63|47.03|0
1638287700000|2021-11-30 15:55:00|57.28|55.68|62.15|60.55|62.15|60.55|57.28|55.68|0
1638288000000|2021-11-30 16:00:00|62.33|60.73|61.75|60.15|63.86|62.26|59.74|58.14|0
1638288300000|2021-11-30 16:05:00|61.48|59.88|61.12|59.52|62.81|61.21|60.25|58.65|0
1638288600000|2021-11-30 16:10:00|60.94|59.34|56.19|54.59|62.63|61.03|56.19|54.59|0
1638288900000|2021-11-30 16:15:00|56.36|54.76|54.87|53.27|56.94|55.34|52.31|50.71|0
1638289200000|2021-11-30 16:20:00|54.7|53.1|56.2|54.6|56.29|54.69|53.12|51.52|0
1638289500000|2021-11-30 16:25:00|56.37|54.77|56.38|54.78|57.67|56.07|53.9|52.3|0
1638289800000|2021-11-30 16:30:00|56.63|55.03|58.96|57.36|59.14|57.54|55.28|53.68|0
1638290100000|2021-11-30 16:35:00|59.23|57.63|58.43|56.83|59.4|57.8|57.48|55.88|0
1638290400000|2021-11-30 16:40:00|58.52|56.92|63.76|62.16|64.86|63.26|58.52|56.92|0
1638290700000|2021-11-30 16:45:00|63.94|62.34|65.31|63.71|67.29|65.69|63.22|61.62|0
1638291000000|2021-11-30 16:50:00|65.5|63.9|68.13|66.53|68.13|66.53|65.22|63.62|0
1638291300000|2021-11-30 16:55:00|67.94|66.34|64.28|62.68|68.22|66.62|64.28|62.68|0
1638291600000|2021-11-30 17:00:00|64.37|62.77|69.24|67.64|69.53|67.93|64.27|62.67|0
1638291900000|2021-11-30 17:05:00|69.29|67.69|69.85|68.25|70.63|69.03|67.76|66.16|0
1638292200000|2021-11-30 17:10:00|69.76|68.16|68.88|67.28|71.01|69.41|66.91|65.31|0
1638292500000|2021-11-30 17:15:00|68.98|67.38|64.21|62.61|68.98|67.38|64.21|62.61|0
1638292800000|2021-11-30 17:20:00|64.35|62.75|63.38|61.78|66.05|64.45|63.38|61.78|0
1638293100000|2021-11-30 17:25:00|63.47|61.87|62.64|61.04|64.59|62.99|61.92|60.32|0
1638293400000|2021-11-30 17:30:00|62.73|61.13|61.8|60.2|63.91|62.31|60.64|59.04|0
1638293700000|2021-11-30 17:35:00|61.53|59.93|61.55|59.95|62.14|60.54|59.7|58.1|0
1638294000000|2021-11-30 17:40:00|61.41|59.81|59.89|58.29|62.95|61.35|59.89|58.29|0
1638294300000|2021-11-30 17:45:00|60.42|58.82|62.21|60.61|62.39|60.79|59.8|58.2|0
1638294600000|2021-11-30 17:50:00|62.12|60.52|61.8|60.2|62.39|60.79|60.23|58.63|0
1638294900000|2021-11-30 17:55:00|61.44|59.84|65.37|63.77|66.2|64.6|61.08|59.48|0
1638295200000|2021-11-30 18:00:00|65.09|63.49|67.51|65.91|67.6|66|64.54|62.94|0
1638295500000|2021-11-30 18:05:00|67.41|65.81|66.93|65.33|67.41|65.81|65.35|63.75|0
1638295800000|2021-11-30 18:10:00|67.12|65.52|67.3|65.7|67.77|66.17|66.37|64.77|0
1638296100000|2021-11-30 18:15:00|67.39|65.79|67.01|65.41|67.49|65.89|65.33|63.73|0
1638296400000|2021-11-30 18:20:00|66.91|65.31|64.95|63.35|67.86|66.26|64.95|63.35|0
1638296700000|2021-11-30 18:25:00|65.5|63.9|65.31|63.71|66.43|64.83|64.67|63.07|0
1638297000000|2021-11-30 18:30:00|65.68|64.08|64.2|62.6|65.77|64.17|63.48|61.88|0
1638297300000|2021-11-30 18:35:00|64.38|62.78|61.67|60.07|64.38|62.78|61.67|60.07|0
1638297600000|2021-11-30 18:40:00|61.85|60.25|61.27|59.67|62.83|61.23|60.92|59.32|0
1638297900000|2021-11-30 18:45:00|61.19|59.59|60.91|59.31|61.45|59.85|60.65|59.05|0
1638298200000|2021-11-30 18:50:00|60.78|59.18|57.8|56.2|61|59.4|57.53|55.93|0
1638298500000|2021-11-30 18:55:00|57.89|56.29|56.77|55.17|58.06|56.46|56.68|55.08|0
1638298800000|2021-11-30 19:00:00|56.94|55.34|57.01|55.41|58.05|56.45|56.6|55|0
1638299100000|2021-11-30 19:05:00|57.27|55.67|56.5|54.9|58.56|56.96|56.24|54.64|0
1638299400000|2021-11-30 19:10:00|56.66|55.06|54.32|52.72|57.73|56.13|54.32|52.72|0
1638299700000|2021-11-30 19:15:00|54.23|52.63|54.56|52.96|55.58|53.98|53.82|52.22|0
1638300000000|2021-11-30 19:20:00|54.31|52.71|55.44|53.84|55.87|54.27|54.22|52.62|0
1638300300000|2021-11-30 19:25:00|55.35|53.75|56.62|55.02|56.71|55.11|54.02|52.42|0
1638300600000|2021-11-30 19:30:00|56.7|55.1|56.01|54.41|57.57|55.97|55.34|53.74|0
1638300900000|2021-11-30 19:35:00|56.18|54.58|56.77|55.17|56.94|55.34|55.25|53.65|0
1638301200000|2021-11-30 19:40:00|56.52|54.92|58.37|56.77|58.77|57.17|55.66|54.06|0
1638301500000|2021-11-30 19:45:00|58.33|56.73|60.63|59.03|60.72|59.12|57.89|56.29|0
1638301800000|2021-11-30 19:50:00|60.45|58.85|64.31|62.71|64.87|63.27|58.74|57.14|0
1638302100000|2021-11-30 19:55:00|64.22|62.62|63.57|61.97|64.96|63.36|63.3|61.7|0
1638302400000|2021-11-30 20:00:00|63.53|61.93|63.34|61.74|64.48|62.88|62.48|60.88|0
1638302700000|2021-11-30 20:05:00|63.29|61.69|64.19|62.59|64.29|62.69|62.81|61.21|0
1638303000000|2021-11-30 20:10:00|64.01|62.41|64.46|62.86|64.47|62.87|62.44|60.84|0
1638303300000|2021-11-30 20:15:00|64.37|62.77|63.34|61.74|64.46|62.86|63.25|61.65|0
1638303600000|2021-11-30 20:20:00|63.53|61.93|64.44|62.84|64.63|63.03|62.61|61.01|0
1638303900000|2021-11-30 20:25:00|64.35|62.75|65.75|64.15|66.23|64.63|64.07|62.47|0
1638304200000|2021-11-30 20:30:00|65.65|64.05|63.66|62.06|66.03|64.43|62.47|60.87|0
1638304500000|2021-11-30 20:35:00|64.18|62.58|64.86|63.26|65.81|64.21|63.66|62.06|0
1638304800000|2021-11-30 20:40:00|64.96|63.36|62.63|61.03|65.43|63.83|62.36|60.76|0
1638305100000|2021-11-30 20:45:00|62.77|61.17|64.76|63.16|64.76|63.16|61.28|59.68|0
1638305400000|2021-11-30 20:50:00|64.67|63.07|70.48|68.88|74.24|72.64|64.67|63.07|0
1638305700000|2021-11-30 20:55:00|69.8|68.2|66.99|65.39|69.94|68.34|65.3|63.7|0
1638306000000|2021-11-30 21:00:00|69.2|67.6|60.52|58.92|69.2|67.6|60.52|58.92|0
1638306300000|2021-11-30 21:05:00|60.61|59.01|61.47|59.87|61.66|60.06|59.07|57.47|0
1638306600000|2021-11-30 21:10:00|61.11|59.51|60.92|59.32|61.47|59.87|59.86|58.26|0
1638306900000|2021-11-30 21:15:00|61.3|59.3|60.57|58.57|61.39|59.39|60.13|58.13|0
1638307200000|2021-11-30 21:20:00|60.62|58.62|60.7|58.7|60.93|58.93|59.5|57.5|0
1638307500000|2021-11-30 21:25:00|60.74|58.74|60.2|58.2|61.1|59.1|59.93|57.93|0
1638307800000|2021-11-30 21:30:00|60.11|58.11|60.64|58.64|61|59|59.75|57.75|0
1638308100000|2021-11-30 21:35:00|60.81|58.81|60.09|58.09|60.9|58.9|60.09|58.09|0
1638308400000|2021-11-30 21:40:00|60|58|60.17|58.17|60.18|58.18|59.82|57.82|0
1638308700000|2021-11-30 21:45:00|59.99|57.99|58.84|56.84|60.13|58.13|58.75|56.75|0
1638309000000|2021-11-30 21:50:00|58.93|56.93|59.36|57.36|59.45|57.45|58.75|56.75|0
1638309300000|2021-11-30 21:55:00|59.27|57.27|58.6|56.6|59.27|57.27|58.52|56.52|0
1638309600000|2021-11-30 22:00:00|58.64|56.64|58.68|56.68|58.7|56.7|58.6|56.6|0
1638309900000|2021-11-30 22:05:00|58.67|56.67|58.65|56.65|58.74|56.74|58.63|56.63|0
1638310200000|2021-11-30 22:10:00|58.67|56.67|58.68|56.68|58.69|56.69|58.66|56.66|0
1638310500000|2021-11-30 22:15:00|58.67|56.67|58.68|56.68|58.78|56.78|58.67|56.67|0
1638310800000|2021-11-30 22:20:00|58.69|56.69|58.71|56.71|58.84|56.84|58.66|56.66|0
1638311100000|2021-11-30 22:25:00|58.7|56.7|58.66|56.66|58.73|56.73|58.64|56.64|0
1638311400000|2021-11-30 22:30:00|58.64|56.64|58.6|56.6|58.74|56.74|58.6|56.6|0
1638311700000|2021-11-30 22:35:00|58.68|56.68|58.72|56.72|58.78|56.78|58.62|56.62|0
1638312000000|2021-11-30 22:40:00|58.79|56.79|58.65|56.65|58.79|56.79|58.61|56.61|0
1638312300000|2021-11-30 22:45:00|58.67|56.67|58.71|56.71|58.74|56.74|58.6|56.6|0
1638312600000|2021-11-30 22:50:00|58.66|56.66|58.61|56.61|58.87|56.87|58.61|56.61|0
1638312900000|2021-11-30 22:55:00|58.6|56.6|58.4|56.4|58.85|56.85|58.34|56.34|0
1638313200000|2021-11-30 23:00:00|57.63|55.63|56.2|54.2|57.63|55.63|55.28|53.28|0
1638313500000|2021-11-30 23:05:00|56.08|54.08|56.96|54.96|56.96|54.96|55.87|53.87|0
1638313800000|2021-11-30 23:10:00|57.05|55.05|57.47|55.47|57.64|55.64|56.7|54.7|0
1638314100000|2021-11-30 23:15:00|57.3|55.3|57.98|55.98|57.98|55.98|56.95|54.95|0
1638314400000|2021-11-30 23:20:00|57.46|55.46|57.79|55.79|58.32|56.32|57.29|55.29|0
1638314700000|2021-11-30 23:25:00|57.71|55.71|57.7|55.7|57.88|55.88|57.02|55.02|0
1638315000000|2021-11-30 23:30:00|57.78|55.78|57.26|55.26|57.78|55.78|56.75|54.75|0
1638315300000|2021-11-30 23:35:00|57.09|55.09|57.59|55.59|57.86|55.86|56.91|54.91|0
1638315600000|2021-11-30 23:40:00|57.51|55.51|59.33|57.33|59.38|57.38|57.42|55.42|0
1638315900000|2021-11-30 23:45:00|59.29|57.29|59.85|57.85|60.3|58.3|58.19|56.19|0
1638316200000|2021-11-30 23:50:00|59.67|57.67|59.22|57.22|59.67|57.67|58.78|56.78|0
1638316500000|2021-11-30 23:55:00|59.18|57.18|58.86|56.86|59.48|57.48|58.78|56.78|0
1638316800000|2021-12-01 00:00:00|58.69|56.69|57.2|55.2|58.77|56.77|57.03|55.03|0
1638317100000|2021-12-01 00:05:00|57.16|55.16|57.8|55.8|57.8|55.8|56.35|54.35|0
1638317400000|2021-12-01 00:10:00|57.63|55.63|59.45|57.45|59.72|57.72|57.45|55.45|0
1638317700000|2021-12-01 00:15:00|59.54|57.54|61.95|59.95|62.5|60.5|59.27|57.27|0
1638318000000|2021-12-01 00:20:00|62.05|60.05|61.13|59.13|62.77|60.77|61.13|59.13|0
1638318300000|2021-12-01 00:25:00|61.22|59.22|62.21|60.21|62.95|60.95|61.08|59.08|0
1638318600000|2021-12-01 00:30:00|61.98|59.98|61.65|59.65|62.11|60.11|61.34|59.34|0
1638318900000|2021-12-01 00:35:00|61.84|59.84|62.15|60.15|63.3|61.3|61.84|59.84|0
1638319200000|2021-12-01 00:40:00|62.1|60.1|60.55|58.55|62.1|60.1|60.33|58.33|0
1638319500000|2021-12-01 00:45:00|60.46|58.46|59.7|57.7|60.46|58.46|59.13|57.13|0
1638319800000|2021-12-01 00:50:00|59.65|57.65|60|58|60.18|58.18|59.47|57.47|0
1638320100000|2021-12-01 00:55:00|59.82|57.82|60.97|58.97|61.52|59.52|59.82|57.82|0
1638320400000|2021-12-01 01:00:00|61.15|59.15|61.05|59.05|62.61|60.61|60.97|58.97|0
1638320700000|2021-12-01 01:05:00|61.14|59.14|59.79|57.79|61.19|59.19|59.27|57.27|0
1638321000000|2021-12-01 01:10:00|59.97|57.97|58.29|56.29|60.06|58.06|57.94|55.94|0
1638321300000|2021-12-01 01:15:00|58.51|56.51|57.41|55.41|58.9|56.9|57.24|55.24|0
1638321600000|2021-12-01 01:20:00|57.5|55.5|57.88|55.88|58.27|56.27|56.81|54.81|0
1638321900000|2021-12-01 01:25:00|57.83|55.83|56.96|54.96|58.18|56.18|56.88|54.88|0
1638322200000|2021-12-01 01:30:00|57.13|55.13|57.9|55.9|58.6|56.6|56.7|54.7|0
1638322500000|2021-12-01 01:35:00|57.81|55.81|57.29|55.29|57.81|55.81|57.2|55.2|0
1638322800000|2021-12-01 01:40:00|57.37|55.37|57.02|55.02|58.41|56.41|56.93|54.93|0
1638323100000|2021-12-01 01:45:00|56.93|54.93|57.1|55.1|57.28|55.28|56.55|54.55|0
1638323400000|2021-12-01 01:50:00|57.18|55.18|55.89|53.89|57.35|55.35|55.31|53.31|0
1638323700000|2021-12-01 01:55:00|55.73|53.73|56.05|54.05|56.27|54.27|55.3|53.3|0
1638324000000|2021-12-01 02:00:00|55.97|53.97|54.45|52.45|56.14|54.14|54.12|52.12|0
1638324300000|2021-12-01 02:05:00|54.54|52.54|54.28|52.28|54.7|52.7|53.79|51.79|0
1638324600000|2021-12-01 02:10:00|54.2|52.2|55.02|53.02|55.02|53.02|54.03|52.03|0
1638324900000|2021-12-01 02:15:00|54.93|52.93|54.68|52.68|55.18|53.18|54.43|52.43|0
1638325200000|2021-12-01 02:20:00|54.59|52.59|54.67|52.67|55.01|53.01|54.25|52.25|0
1638325500000|2021-12-01 02:25:00|54.63|52.63|53.83|51.83|54.83|52.83|53.67|51.67|0
1638325800000|2021-12-01 02:30:00|53.87|51.87|54.03|52.03|54.07|52.07|53.25|51.25|0
1638326100000|2021-12-01 02:35:00|53.99|51.99|53.24|51.24|53.99|51.99|53.24|51.24|0
1638326400000|2021-12-01 02:40:00|53.28|51.28|53.39|51.39|53.72|51.72|53.24|51.24|0
1638326700000|2021-12-01 02:45:00|53.47|51.47|53.88|51.88|53.88|51.88|53.39|51.39|0
1638327000000|2021-12-01 02:50:00|53.79|51.79|53.29|51.29|53.96|51.96|53.29|51.29|0
1638327300000|2021-12-01 02:55:00|53.37|51.37|53.2|51.2|53.37|51.37|53.2|51.2|0
1638327600000|2021-12-01 03:00:00|53.28|51.28|53.19|51.19|53.52|51.52|53.19|51.19|0
1638327900000|2021-12-01 03:05:00|53.36|51.36|53.68|51.68|53.84|51.84|53.19|51.19|0
1638328200000|2021-12-01 03:10:00|53.76|51.76|53.67|51.67|53.92|51.92|53.67|51.67|0
1638328500000|2021-12-01 03:15:00|53.58|51.58|53.41|51.41|53.58|51.58|53.25|51.25|0
1638328800000|2021-12-01 03:20:00|53.33|51.33|53.65|51.65|53.82|51.82|53.33|51.33|0
1638329100000|2021-12-01 03:25:00|53.73|51.73|53.31|51.31|53.73|51.73|53.15|51.15|0
1638329400000|2021-12-01 03:30:00|53.39|51.39|53.38|51.38|53.72|51.72|53.3|51.3|0
1638329700000|2021-12-01 03:35:00|53.3|51.3|53.87|51.87|53.87|51.87|53.14|51.14|0
1638330000000|2021-12-01 03:40:00|53.83|51.83|55.61|53.61|55.86|53.86|53.78|51.78|0
1638330300000|2021-12-01 03:45:00|55.69|53.69|55.18|53.18|55.78|53.78|54.6|52.6|0
1638330600000|2021-12-01 03:50:00|55.1|53.1|54.5|52.5|55.1|53.1|54.34|52.34|0
1638330900000|2021-12-01 03:55:00|54.42|52.42|54.24|52.24|54.71|52.71|54.24|52.24|0
1638331200000|2021-12-01 04:00:00|54.08|52.08|53.25|51.25|54.08|52.08|53.09|51.09|0
1638331500000|2021-12-01 04:05:00|53.33|51.33|53.32|51.32|53.57|51.57|53.08|51.08|0
1638331800000|2021-12-01 04:10:00|53.28|51.28|53.07|51.07|53.48|51.48|53.07|51.07|0
1638332100000|2021-12-01 04:15:00|53.15|51.15|53.22|51.22|53.31|51.31|53.06|51.06|0
1638332400000|2021-12-01 04:20:00|53.14|51.14|53.29|51.29|53.29|51.29|53.05|51.05|0
1638332700000|2021-12-01 04:25:00|53.38|51.38|53.04|51.04|53.38|51.38|53.04|51.04|0
1638333000000|2021-12-01 04:30:00|51.91|49.91|52.06|50.06|52.39|50.39|51.74|49.74|0
1638333300000|2021-12-01 04:35:00|52.14|50.14|51.09|49.09|52.22|50.22|51.09|49.09|0
1638333600000|2021-12-01 04:40:00|51.01|49.01|51.09|49.09|51.57|49.57|50.77|48.77|0
1638333900000|2021-12-01 04:45:00|51.13|49.13|51.08|49.08|51.16|49.16|50.61|48.61|0
1638334200000|2021-12-01 04:50:00|51.16|49.16|51.11|49.11|51.55|49.55|50.91|48.91|0
1638334500000|2021-12-01 04:55:00|51.07|49.07|50.82|48.82|51.3|49.3|50.55|48.55|0
1638334800000|2021-12-01 05:00:00|50.74|48.74|51.61|49.61|51.85|49.85|50.58|48.58|0
1638335100000|2021-12-01 05:05:00|51.49|49.49|51.52|49.52|51.68|49.68|51.28|49.28|0
1638335400000|2021-12-01 05:10:00|51.44|49.44|49.39|47.39|51.99|49.99|49.08|47.08|0
1638335700000|2021-12-01 05:15:00|49.31|47.31|48.83|46.83|49.31|47.31|48.83|46.83|0
1638336000000|2021-12-01 05:20:00|48.75|46.75|48.2|46.2|48.75|46.75|48.2|46.2|0
1638336300000|2021-12-01 05:25:00|48.12|46.12|48.5|46.5|48.58|46.58|48.04|46.04|0
1638336600000|2021-12-01 05:30:00|48.58|46.58|49.36|47.36|49.36|47.36|48.58|46.58|0
1638336900000|2021-12-01 05:35:00|49.4|47.4|48.49|46.49|49.4|47.4|48.49|46.49|0
1638337200000|2021-12-01 05:40:00|48.53|46.53|48.63|46.63|48.87|46.87|48.33|46.33|0
1638337500000|2021-12-01 05:45:00|48.55|46.55|48.62|46.62|48.71|46.71|48.44|46.44|0
1638337800000|2021-12-01 05:50:00|48.7|46.7|49.09|47.09|49.09|47.09|48.7|46.7|0
1638338100000|2021-12-01 05:55:00|49.01|47.01|49.16|47.16|49.47|47.47|48.81|46.81|0
1638338400000|2021-12-01 06:00:00|49.23|47.23|49.27|47.27|50.02|48.02|48.84|46.84|0
1638338700000|2021-12-01 06:05:00|49.54|47.54|47.66|45.66|49.54|47.54|47.62|45.62|0
1638339000000|2021-12-01 06:10:00|47.74|45.74|46.73|44.73|47.81|45.81|46.58|44.58|0
1638339300000|2021-12-01 06:15:00|46.66|44.66|47.26|45.26|47.26|45.26|46.27|44.27|0
1638339600000|2021-12-01 06:20:00|47.22|45.22|44.34|42.34|47.22|45.22|44.12|42.12|0
1638339900000|2021-12-01 06:25:00|44.41|42.41|44.18|42.18|45.01|43.01|44.18|42.18|0
1638340200000|2021-12-01 06:30:00|44.07|42.07|44.03|42.03|44.29|42.29|43.81|41.81|0
1638340500000|2021-12-01 06:35:00|44.14|42.14|44.58|42.58|44.77|42.77|43.88|41.88|0
1638340800000|2021-12-01 06:40:00|44.61|42.61|46.09|44.09|46.2|44.2|44.61|42.61|0
1638341100000|2021-12-01 06:45:00|46.05|44.05|45.85|43.85|46.12|44.12|45.55|43.55|0
1638341400000|2021-12-01 06:50:00|45.89|43.89|45.8|43.8|45.92|43.92|45.27|43.27|0
1638341700000|2021-12-01 06:55:00|45.72|43.72|45.37|43.37|45.72|43.72|45.11|43.11|0
1638342000000|2021-12-01 07:00:00|45.26|43.26|45.94|43.94|46.01|44.01|44.21|42.21|0
1638342300000|2021-12-01 07:05:00|45.98|43.98|45.09|43.09|46.36|44.36|44.42|42.42|0
1638342600000|2021-12-01 07:10:00|45.13|43.13|44.63|42.63|45.13|43.13|44.45|42.45|0
1638342900000|2021-12-01 07:15:00|44.56|42.56|45|43|45.07|43.07|44.29|42.29|0
1638343200000|2021-12-01 07:20:00|44.92|42.92|45.52|43.52|45.83|43.83|44.89|42.89|0
1638343500000|2021-12-01 07:25:00|45.6|43.6|45.59|43.59|46.05|44.05|45.36|43.36|0
1638343800000|2021-12-01 07:30:00|45.67|43.67|46.19|44.19|46.35|44.35|45.21|43.21|0
1638344100000|2021-12-01 07:35:00|46.23|44.23|46.03|44.03|46.35|44.35|45.27|43.27|0
1638344400000|2021-12-01 07:40:00|46.07|44.07|44.43|42.43|46.07|44.07|44.36|42.36|0
1638344700000|2021-12-01 07:45:00|44.51|42.51|46.03|44.03|48.66|46.66|44.28|42.28|0
1638345000000|2021-12-01 07:50:00|45.99|43.99|46.82|44.82|46.86|44.86|45.99|43.99|0
1638345300000|2021-12-01 07:55:00|46.67|44.67|46.96|44.96|47.43|45.43|46.59|44.59|0
1638345600000|2021-12-01 08:00:00|47.5|45.5|46.57|44.57|48.05|46.05|46.39|44.39|0
1638345900000|2021-12-01 08:05:00|46.34|44.74|47.13|45.53|47.44|45.84|45.99|44.39|0
1638346200000|2021-12-01 08:10:00|46.98|45.38|47.43|45.83|47.83|46.23|46.98|45.38|0
1638346500000|2021-12-01 08:15:00|47.51|45.91|45.93|44.33|47.59|45.99|45.89|44.29|0
1638346800000|2021-12-01 08:20:00|45.89|44.29|46.88|45.28|47.03|45.43|45.86|44.26|0
1638347100000|2021-12-01 08:25:00|47.03|45.43|47.56|45.96|47.8|46.2|46.64|45.04|0
1638347400000|2021-12-01 08:30:00|47.8|46.2|48.26|46.66|49.74|48.14|47.8|46.2|0
1638347700000|2021-12-01 08:35:00|48.1|46.5|48.57|46.97|49.21|47.61|48.1|46.5|0
1638348000000|2021-12-01 08:40:00|48.49|46.89|49.8|48.2|50.4|48.8|48.33|46.73|0
1638348300000|2021-12-01 08:45:00|49.75|48.15|49.11|47.51|50.04|48.44|49.03|47.43|0
1638348600000|2021-12-01 08:50:00|48.99|47.39|48.3|46.7|49.5|47.9|47.68|46.08|0
1638348900000|2021-12-01 08:55:00|48.46|46.86|46.63|45.03|48.7|47.1|46.63|45.03|0
1638349200000|2021-12-01 09:00:00|46.66|45.06|46.04|44.44|46.89|45.29|45.52|43.92|0
1638349500000|2021-12-01 09:05:00|45.97|44.37|44.39|42.79|45.97|44.37|43.95|42.35|0
1638349800000|2021-12-01 09:10:00|44.43|42.83|44.08|42.48|44.53|42.93|43.87|42.27|0
1638350100000|2021-12-01 09:15:00|44.05|42.45|43.64|42.04|44.16|42.56|43.2|41.6|0
1638350400000|2021-12-01 09:20:00|43.78|42.18|44.14|42.54|44.14|42.54|43.12|41.52|0
1638350700000|2021-12-01 09:25:00|44.29|42.69|43.62|42.02|44.29|42.69|43.62|42.02|0
1638351000000|2021-12-01 09:30:00|43.55|41.95|42.82|41.22|43.8|42.2|42.82|41.22|0
1638351300000|2021-12-01 09:35:00|42.74|41.14|41.81|40.21|43.03|41.43|41.71|40.11|0
1638351600000|2021-12-01 09:40:00|41.74|40.14|41.94|40.34|42.66|41.06|41.46|39.86|0
1638351900000|2021-12-01 09:45:00|41.87|40.27|42.33|40.73|42.86|41.26|41.8|40.2|0
1638352200000|2021-12-01 09:50:00|42.29|40.69|42.5|40.9|42.65|41.05|42.22|40.62|0
1638352500000|2021-12-01 09:55:00|42.49|40.89|42.42|40.82|42.71|41.11|42.35|40.75|0
1638352800000|2021-12-01 10:00:00|42.49|40.89|42.69|41.09|42.7|41.1|42.2|40.6|0
1638353100000|2021-12-01 10:05:00|42.62|41.02|43.19|41.59|43.55|41.95|42.55|40.95|0
1638353400000|2021-12-01 10:10:00|43.15|41.55|43.54|41.94|43.7|42.1|43.08|41.48|0
1638353700000|2021-12-01 10:15:00|43.69|42.09|43.17|41.57|43.91|42.31|43.1|41.5|0
1638354000000|2021-12-01 10:20:00|43.32|41.72|43.64|42.04|43.68|42.08|43.17|41.57|0
1638354300000|2021-12-01 10:25:00|43.67|42.07|43.23|41.63|43.67|42.07|42.87|41.27|0
1638354600000|2021-12-01 10:30:00|43.3|41.7|42.79|41.19|43.45|41.85|42.69|41.09|0
1638354900000|2021-12-01 10:35:00|42.82|41.22|42.92|41.32|43|41.4|42.64|41.04|0
1638355200000|2021-12-01 10:40:00|42.85|41.25|43.2|41.6|43.28|41.68|42.77|41.17|0
1638355500000|2021-12-01 10:45:00|43.13|41.53|42.33|40.73|43.27|41.67|42.33|40.73|0
1638355800000|2021-12-01 10:50:00|42.48|40.88|42.32|40.72|43.12|41.52|41.97|40.37|0
1638356100000|2021-12-01 10:55:00|42.47|40.87|42.6|41|42.82|41.22|42.39|40.79|0
1638356400000|2021-12-01 11:00:00|42.53|40.93|43.17|41.57|43.17|41.57|42.14|40.54|0
1638356700000|2021-12-01 11:05:00|43.1|41.5|42.8|41.2|43.38|41.78|42.59|40.99|0
1638357000000|2021-12-01 11:10:00|42.87|41.27|43.44|41.84|43.52|41.92|42.73|41.13|0
1638357300000|2021-12-01 11:15:00|43.52|41.92|43.73|42.13|44.32|42.72|43.51|41.91|0
1638357600000|2021-12-01 11:20:00|43.77|42.17|43.28|41.68|43.8|42.2|42.85|41.25|0
1638357900000|2021-12-01 11:25:00|43.35|41.75|43.06|41.46|43.49|41.89|42.99|41.39|0
1638358200000|2021-12-01 11:30:00|43.13|41.53|43.05|41.45|43.42|41.82|42.77|41.17|0
1638358500000|2021-12-01 11:35:00|43.12|41.52|43.4|41.8|43.4|41.8|42.75|41.15|0
1638358800000|2021-12-01 11:40:00|43.33|41.73|43.1|41.5|43.54|41.94|43.1|41.5|0
1638359100000|2021-12-01 11:45:00|43.25|41.65|42.59|40.99|43.32|41.72|42.52|40.92|0
1638359400000|2021-12-01 11:50:00|42.66|41.06|41.73|40.13|42.73|41.13|41.66|40.06|0
1638359700000|2021-12-01 11:55:00|41.87|40.27|41.65|40.05|41.87|40.27|41.51|39.91|0
1638360000000|2021-12-01 12:00:00|41.72|40.12|42.14|40.54|42.14|40.54|41.36|39.76|0
1638360300000|2021-12-01 12:05:00|42.21|40.61|42.49|40.89|42.56|40.96|42.06|40.46|0
1638360600000|2021-12-01 12:10:00|42.41|40.81|42.05|40.45|42.56|40.96|42.05|40.45|0
1638360900000|2021-12-01 12:15:00|42.12|40.52|41.62|40.02|42.55|40.95|40.99|39.39|0
1638361200000|2021-12-01 12:20:00|41.65|40.05|39.96|38.36|41.65|40.05|38.89|37.29|0
1638361500000|2021-12-01 12:25:00|40|38.4|39.96|38.36|41.81|40.21|39.69|38.09|0
1638361800000|2021-12-01 12:30:00|40.1|38.5|40.65|39.05|40.72|39.12|39.75|38.15|0
1638362100000|2021-12-01 12:35:00|40.58|38.98|40.22|38.62|40.86|39.26|40.16|38.56|0
1638362400000|2021-12-01 12:40:00|40.29|38.69|40.14|38.54|40.5|38.9|39.94|38.34|0
1638362700000|2021-12-01 12:45:00|40.21|38.61|40.48|38.88|40.63|39.03|40|38.4|0
1638363000000|2021-12-01 12:50:00|40.41|38.81|39.92|38.32|40.48|38.88|39.72|38.12|0
1638363300000|2021-12-01 12:55:00|39.85|38.25|40.33|38.73|40.33|38.73|39.85|38.25|0
1638363600000|2021-12-01 13:00:00|40.26|38.66|41.16|39.56|41.52|39.92|40.19|38.59|0
1638363900000|2021-12-01 13:05:00|41.09|39.49|41.15|39.55|41.51|39.91|40.94|39.34|0
1638364200000|2021-12-01 13:10:00|41.22|39.62|41.29|39.69|41.72|40.12|41.15|39.55|0
1638364500000|2021-12-01 13:15:00|41.21|39.61|40.85|39.25|41.36|39.76|40.51|38.91|0
1638364800000|2021-12-01 13:20:00|40.71|39.11|41.48|39.88|41.84|40.24|40.64|39.04|0
1638365100000|2021-12-01 13:25:00|41.55|39.95|42.05|40.45|42.19|40.59|40.95|39.35|0
1638365400000|2021-12-01 13:30:00|42.12|40.52|40.48|38.88|42.12|40.52|40.48|38.88|0
1638365700000|2021-12-01 13:35:00|40.62|39.02|40.33|38.73|40.69|39.09|40.2|38.6|0
1638366000000|2021-12-01 13:40:00|40.26|38.66|39.84|38.24|40.54|38.94|39.7|38.1|0
1638366300000|2021-12-01 13:45:00|39.77|38.17|40.18|38.58|40.32|38.72|39.63|38.03|0
1638366600000|2021-12-01 13:50:00|40.14|38.54|40.83|39.23|41.01|39.41|39.97|38.37|0
1638366900000|2021-12-01 13:55:00|40.8|39.2|41|39.4|41.36|39.76|40.72|39.12|0
1638367200000|2021-12-01 14:00:00|41.07|39.47|40.64|39.04|41.07|39.47|40.43|38.83|0
1638367500000|2021-12-01 14:05:00|40.57|38.97|40.42|38.82|40.78|39.18|40.14|38.54|0
1638367800000|2021-12-01 14:10:00|40.49|38.89|40.83|39.23|41.12|39.52|40.35|38.75|0
1638368100000|2021-12-01 14:15:00|40.9|39.3|41.32|39.72|41.32|39.72|40.27|38.67|0
1638368400000|2021-12-01 14:20:00|41.39|39.79|41.38|39.78|41.53|39.93|41.11|39.51|0
1638368700000|2021-12-01 14:25:00|41.31|39.71|41.38|39.78|41.81|40.21|41.02|39.42|0
1638369000000|2021-12-01 14:30:00|41.16|39.56|44.33|42.73|44.33|42.73|40.81|39.21|0
1638369300000|2021-12-01 14:35:00|44.02|42.42|43.12|41.52|44.78|43.18|43.05|41.45|0
1638369600000|2021-12-01 14:40:00|43.57|41.97|41.43|39.83|43.57|41.97|41.21|39.61|0
1638369900000|2021-12-01 14:45:00|42.01|40.41|42.06|40.46|42.2|40.6|40.57|38.97|0
1638370200000|2021-12-01 14:50:00|42.2|40.6|42.27|40.67|42.86|41.26|41.4|39.8|0
1638370500000|2021-12-01 14:55:00|42.34|40.74|40.57|38.97|42.34|40.74|40.18|38.58|0
1638370800000|2021-12-01 15:00:00|40.67|39.07|38.78|37.18|40.67|39.07|37.37|35.77|0
1638371100000|2021-12-01 15:05:00|38.57|36.97|36.89|35.29|38.64|37.04|36.69|35.09|0
1638371400000|2021-12-01 15:10:00|36.76|35.16|37.41|35.81|37.88|36.28|36.5|34.9|0
1638371700000|2021-12-01 15:15:00|37.21|35.61|36.35|34.75|37.21|35.61|36.03|34.43|0
1638372000000|2021-12-01 15:20:00|36.29|34.69|36.87|35.27|38.07|36.47|36.15|34.55|0
1638372300000|2021-12-01 15:25:00|36.8|35.2|38.2|36.6|38.26|36.66|36.47|34.87|0
1638372600000|2021-12-01 15:30:00|38.33|36.73|37.98|36.38|38.33|36.73|36.79|35.19|0
1638372900000|2021-12-01 15:35:00|37.92|36.32|39.55|37.95|39.55|37.95|37.51|35.91|0
1638373200000|2021-12-01 15:40:00|39.69|38.09|37.97|36.37|41.11|39.51|37.63|36.03|0
1638373500000|2021-12-01 15:45:00|37.9|36.3|36.3|34.7|38.04|36.44|36.18|34.58|0
1638373800000|2021-12-01 15:50:00|36.24|34.64|35.46|33.86|36.83|35.23|35.33|33.73|0
1638374100000|2021-12-01 15:55:00|35.59|33.99|35.32|33.72|36.23|34.63|34.94|33.34|0
1638374400000|2021-12-01 16:00:00|35|33.4|35.7|34.1|35.89|34.29|34.94|33.34|0
1638374700000|2021-12-01 16:05:00|35.76|34.16|35.18|33.58|35.83|34.23|34.93|33.33|0
1638375000000|2021-12-01 16:10:00|34.99|33.39|33|31.4|35.18|33.58|33|31.4|0
1638375300000|2021-12-01 16:15:00|33.06|31.46|30.94|29.34|35.97|34.37|30.64|29.04|0
1638375600000|2021-12-01 16:20:00|30.88|29.28|30.75|29.15|31.41|29.81|30.75|29.15|0
1638375900000|2021-12-01 16:25:00|30.81|29.21|31.27|29.67|31.33|29.73|30.4|28.8|0
1638376200000|2021-12-01 16:30:00|31.51|29.91|31.68|30.08|32.35|30.75|30.8|29.2|0
1638376500000|2021-12-01 16:35:00|31.62|30.02|32.22|30.62|32.46|30.86|31.44|29.84|0
1638376800000|2021-12-01 16:40:00|32.04|30.44|32.27|30.67|32.46|30.86|31.67|30.07|0
1638377100000|2021-12-01 16:45:00|32.33|30.73|32.45|30.85|33.56|31.96|32.14|30.54|0
1638377400000|2021-12-01 16:50:00|32.75|31.15|34.12|32.52|34.12|32.52|32.75|31.15|0
1638377700000|2021-12-01 16:55:00|34.18|32.58|38.24|36.64|39.12|37.52|34.11|32.51|0
1638378000000|2021-12-01 17:00:00|38.45|36.85|37.18|35.58|39.05|37.45|37.11|35.51|0
1638378300000|2021-12-01 17:05:00|37.37|35.77|37.5|35.9|38.03|36.43|36.59|34.99|0
1638378600000|2021-12-01 17:10:00|37.56|35.96|36.71|35.11|37.83|36.23|36.64|35.04|0
1638378900000|2021-12-01 17:15:00|36.84|35.24|36.05|34.45|36.84|35.24|35.48|33.88|0
1638379200000|2021-12-01 17:20:00|36.12|34.52|37.21|35.61|37.34|35.74|35.61|34.01|0
1638379500000|2021-12-01 17:25:00|37.38|35.78|38.67|37.07|38.87|37.27|36.88|35.28|0
1638379800000|2021-12-01 17:30:00|38.4|36.8|37.66|36.06|38.93|37.33|37.43|35.83|0
1638380100000|2021-12-01 17:35:00|37.86|36.26|37.85|36.25|39.17|37.57|37.85|36.25|0
1638380400000|2021-12-01 17:40:00|37.65|36.05|38.37|36.77|38.58|36.98|37.58|35.98|0
1638380700000|2021-12-01 17:45:00|38.44|36.84|39.36|37.76|39.57|37.97|38.1|36.5|0
1638381000000|2021-12-01 17:50:00|39.43|37.83|42.23|40.63|42.23|40.63|39.43|37.83|0
1638381300000|2021-12-01 17:55:00|42.38|40.78|44.89|43.29|45.49|43.89|42.38|40.78|0
1638381600000|2021-12-01 18:00:00|45.19|43.59|47.45|45.85|47.49|45.89|42.88|41.28|0
1638381900000|2021-12-01 18:05:00|47.14|45.54|51.36|49.76|51.61|50.01|45.4|43.8|0
1638382200000|2021-12-01 18:10:00|51.44|49.84|51.19|49.59|53.24|51.64|51.19|49.59|0
1638382500000|2021-12-01 18:15:00|51.52|49.92|54.15|52.55|54.15|52.55|50.11|48.51|0
1638382800000|2021-12-01 18:20:00|53.73|52.13|49.16|47.56|53.73|52.13|49.16|47.56|0
1638383100000|2021-12-01 18:25:00|49.32|47.72|47.9|46.3|49.48|47.88|47.59|45.99|0
1638383400000|2021-12-01 18:30:00|47.98|46.38|48.99|47.39|49.79|48.19|47.59|45.99|0
1638383700000|2021-12-01 18:35:00|49.03|47.43|49.14|47.54|49.94|48.34|48.35|46.75|0
1638384000000|2021-12-01 18:40:00|48.98|47.38|53.54|51.94|55.05|53.45|48.7|47.1|0
1638384300000|2021-12-01 18:45:00|54.04|52.44|60.51|58.91|60.6|59|54.04|52.44|0
1638384600000|2021-12-01 18:50:00|60.15|58.55|53.5|51.9|60.15|58.55|52.67|51.07|0
1638384900000|2021-12-01 18:55:00|53.25|51.65|51.97|50.37|53.5|51.9|51.09|49.49|0
1638385200000|2021-12-01 19:00:00|52.47|50.87|54.85|53.25|54.93|53.33|51.4|49.8|0
1638385500000|2021-12-01 19:05:00|54.51|52.91|56.6|55|56.73|55.13|53.83|52.23|0
1638385800000|2021-12-01 19:10:00|56.38|54.78|59.78|58.18|60.24|58.64|56.34|54.74|0
1638386100000|2021-12-01 19:15:00|60.04|58.44|60.86|59.26|61.51|59.91|57.39|55.79|0
1638386400000|2021-12-01 19:20:00|60.59|58.99|57.24|55.64|61.04|59.44|57.11|55.51|0
1638386700000|2021-12-01 19:25:00|57.37|55.77|53.25|51.65|57.55|55.95|52.75|51.15|0
1638387000000|2021-12-01 19:30:00|53.41|51.81|53.15|51.55|53.5|51.9|51.18|49.58|0
1638387300000|2021-12-01 19:35:00|53.24|51.64|53.4|51.8|55.53|53.93|52.73|51.13|0
1638387600000|2021-12-01 19:40:00|53.31|51.71|55.52|53.92|56.48|54.88|53.31|51.71|0
1638387900000|2021-12-01 19:45:00|55.61|54.01|54.22|52.62|56.48|54.88|53.51|51.91|0
1638388200000|2021-12-01 19:50:00|54.31|52.71|59.12|57.52|59.12|57.52|52.96|51.36|0
1638388500000|2021-12-01 19:55:00|59.03|57.43|58.93|57.33|59.38|57.78|57.08|55.48|0
1638388800000|2021-12-01 20:00:00|58.89|57.29|62.48|60.88|62.76|61.16|57.95|56.35|0
1638389100000|2021-12-01 20:05:00|62.72|61.12|65.94|64.34|66.03|64.43|60.08|58.48|0
1638389400000|2021-12-01 20:10:00|65.84|64.24|64.49|62.89|66.61|65.01|64.02|62.42|0
1638389700000|2021-12-01 20:15:00|64.78|63.18|71.13|69.53|71.74|70.14|64.78|63.18|0
1638390000000|2021-12-01 20:20:00|71.33|69.73|78.43|76.83|79.07|77.47|70.93|69.33|0
1638390300000|2021-12-01 20:25:00|78.75|77.15|76.58|74.98|81.1|79.5|74.3|72.7|0
1638390600000|2021-12-01 20:30:00|77.73|76.13|78.06|76.46|82.52|80.92|75.9|74.3|0
1638390900000|2021-12-01 20:35:00|78.64|77.04|73.94|72.34|79.27|77.67|73.12|71.52|0
1638391200000|2021-12-01 20:40:00|74.24|72.64|70.81|69.21|74.86|73.26|70.52|68.92|0
1638391500000|2021-12-01 20:45:00|70.71|69.11|78.55|76.95|78.66|77.06|70.17|68.57|0
1638391800000|2021-12-01 20:50:00|79.3|77.7|82.63|81.03|83.07|81.47|78.13|76.53|0
1638392100000|2021-12-01 20:55:00|82.96|81.36|97.4|95.8|97.4|95.8|82.96|81.36|0
1638392400000|2021-12-01 21:00:00|97.04|95.44|97.27|95.67|101.87|100.27|94.09|92.49|0
1638392700000|2021-12-01 21:05:00|97.57|95.97|95.21|93.61|98.34|96.74|94.55|92.95|0
1638393000000|2021-12-01 21:10:00|94.85|93.25|93.51|91.91|94.85|93.25|92|90.4|0
1638393300000|2021-12-01 21:15:00|94.06|92.06|95.11|93.11|96.07|94.07|93.94|91.94|0
1638393600000|2021-12-01 21:20:00|94.76|92.76|93.69|91.69|95.35|93.35|93.45|91.45|0
1638393900000|2021-12-01 21:25:00|93.8|91.8|95.03|93.03|95.69|93.69|93.57|91.57|0
1638394200000|2021-12-01 21:30:00|95.09|93.09|96.39|94.39|96.52|94.52|95.09|93.09|0
1638394500000|2021-12-01 21:35:00|96.51|94.51|95.9|93.9|96.63|94.63|95.02|93.02|0
1638394800000|2021-12-01 21:40:00|95.66|93.66|96.61|94.61|96.61|94.61|95.6|93.6|0
1638395100000|2021-12-01 21:45:00|97.87|95.87|95.76|93.76|98.41|96.41|95.52|93.52|0
1638395400000|2021-12-01 21:50:00|95.64|93.64|94.98|92.98|96.11|94.11|94.8|92.8|0
1638395700000|2021-12-01 21:55:00|95.04|93.04|95.64|93.64|95.98|93.98|93.97|91.97|0
1638396000000|2021-12-01 22:00:00|95.67|93.67|95.36|93.36|95.68|93.68|95.25|93.25|0
1638396300000|2021-12-01 22:05:00|95.42|93.42|95.2|93.2|95.42|93.42|95.1|93.1|0
1638396600000|2021-12-01 22:10:00|95.22|93.22|95.62|93.62|95.62|93.62|95.1|93.1|0
1638396900000|2021-12-01 22:15:00|95.7|93.7|95.54|93.54|95.86|93.86|95.54|93.54|0
1638397200000|2021-12-01 22:20:00|95.56|93.56|94.87|92.87|95.64|93.64|94.87|92.87|0
1638397500000|2021-12-01 22:25:00|94.84|92.84|94.74|92.74|94.84|92.84|94.71|92.71|0
1638397800000|2021-12-01 22:30:00|94.71|92.71|94.26|92.26|94.71|92.71|94.26|92.26|0
1638398100000|2021-12-01 22:35:00|94.3|92.3|94.43|92.43|94.43|92.43|94.25|92.25|0
1638398400000|2021-12-01 22:40:00|94.42|92.42|94.14|92.14|94.42|92.42|94.04|92.04|0
1638398700000|2021-12-01 22:45:00|94.16|92.16|94.08|92.08|94.23|92.23|94.08|92.08|0
1638399000000|2021-12-01 22:50:00|94.06|92.06|93.78|91.78|94.06|92.06|93.78|91.78|0
1638399300000|2021-12-01 22:55:00|93.74|91.74|93.82|91.82|93.91|91.91|93.71|91.71|0
1638399600000|2021-12-01 23:00:00|93.77|91.77|91.55|89.55|93.77|91.77|90.35|88.35|0
1638399900000|2021-12-01 23:05:00|91.72|89.72|90.1|88.1|92.12|90.12|89.98|87.98|0
1638400200000|2021-12-01 23:10:00|90.04|88.04|90.09|88.09|90.66|88.66|88.95|86.95|0
1638400500000|2021-12-01 23:15:00|90.49|88.49|92.68|90.68|92.85|90.85|90.32|88.32|0
1638400800000|2021-12-01 23:20:00|92.21|90.21|95.19|93.19|95.43|93.43|91.63|89.63|0
1638401100000|2021-12-01 23:25:00|94.96|92.96|93.06|91.06|94.96|92.96|92.83|90.83|0
1638401400000|2021-12-01 23:30:00|92.95|90.95|89.93|87.93|92.95|90.95|89.93|87.93|0
1638401700000|2021-12-01 23:35:00|89.82|87.82|89.8|87.8|90.49|88.49|89.13|87.13|0
1638402000000|2021-12-01 23:40:00|89.75|87.75|89.57|87.57|90.48|88.48|89.18|87.18|0
1638402300000|2021-12-01 23:45:00|89.4|87.4|88.08|86.08|89.4|87.4|87.64|85.64|0
1638402600000|2021-12-01 23:50:00|87.97|85.97|86.95|84.95|87.97|85.97|86.62|84.62|0
1638402900000|2021-12-01 23:55:00|86.72|84.72|86.71|84.71|87.06|85.06|86.16|84.16|0
1638403200000|2021-12-02 00:00:00|86.66|84.66|86.32|84.32|87.27|85.27|85.77|83.77|0
1638403500000|2021-12-02 00:05:00|86.37|84.37|86.64|84.64|86.7|84.7|85.7|83.7|0
1638403800000|2021-12-02 00:10:00|86.58|84.58|87.8|85.8|88.6|86.6|86.58|84.58|0
1638404100000|2021-12-02 00:15:00|87.91|85.91|87.01|85.01|88.59|86.59|86.23|84.23|0
1638404400000|2021-12-02 00:20:00|87.12|85.12|85.72|83.72|87.12|85.12|85.66|83.66|0
1638404700000|2021-12-02 00:25:00|85.66|83.66|84.88|82.88|85.77|83.77|84.78|82.78|0
1638405000000|2021-12-02 00:30:00|84.99|82.99|84.54|82.54|84.99|82.99|84.21|82.21|0
1638405300000|2021-12-02 00:35:00|84.6|82.6|84.8|82.8|84.98|82.98|84.21|82.21|0
1638405600000|2021-12-02 00:40:00|84.75|82.75|86.62|84.62|86.84|84.84|84.53|82.53|0
1638405900000|2021-12-02 00:45:00|86.73|84.73|88.85|86.85|90.11|88.11|86.73|84.73|0
1638406200000|2021-12-02 00:50:00|88.97|86.97|89.7|87.7|90.68|88.68|88.74|86.74|0
1638406500000|2021-12-02 00:55:00|89.53|87.53|88.27|86.27|89.53|87.53|87.48|85.48|0
1638406800000|2021-12-02 01:00:00|87.82|85.82|88.48|86.48|89.85|87.85|86.47|84.47|0
1638407100000|2021-12-02 01:05:00|88.6|86.6|83.6|81.6|88.99|86.99|83.54|81.54|0
1638407400000|2021-12-02 01:10:00|83.65|81.65|81.02|79.02|83.65|81.65|80.36|78.36|0
1638407700000|2021-12-02 01:15:00|80.8|78.8|83.27|81.27|83.27|81.27|80.46|78.46|0
1638408000000|2021-12-02 01:20:00|83.16|81.16|82.86|80.86|83.27|81.27|81.62|79.62|0
1638408300000|2021-12-02 01:25:00|82.8|80.8|81.33|79.33|82.8|80.8|79.88|77.88|0
1638408600000|2021-12-02 01:30:00|81.55|79.55|81.09|79.09|81.89|79.89|80.54|78.54|0
1638408900000|2021-12-02 01:35:00|80.93|78.93|81.53|79.53|82.21|80.21|80.53|78.53|0
1638409200000|2021-12-02 01:40:00|81.42|79.42|81.74|79.74|81.97|79.97|80.3|78.3|0
1638409500000|2021-12-02 01:45:00|81.63|79.63|80.95|78.95|82.08|80.08|80.5|78.5|0
1638409800000|2021-12-02 01:50:00|81.06|79.06|80.05|78.05|81.51|79.51|79.49|77.49|0
1638410100000|2021-12-02 01:55:00|80.27|78.27|76.32|74.32|80.38|78.38|75.89|73.89|0
1638410400000|2021-12-02 02:00:00|76.43|74.43|78.15|76.15|79.25|77.25|76.43|74.43|0
1638410700000|2021-12-02 02:05:00|78.26|76.26|77.49|75.49|79.14|77.14|77.27|75.27|0
1638411000000|2021-12-02 02:10:00|77.55|75.55|77.7|75.7|77.92|75.92|76.51|74.51|0
1638411300000|2021-12-02 02:15:00|77.81|75.81|78.78|76.78|79.22|77.22|77.81|75.81|0
1638411600000|2021-12-02 02:20:00|78.95|76.95|77.84|75.84|79.49|77.49|77.68|75.68|0
1638411900000|2021-12-02 02:25:00|78|76|78.1|76.1|78.44|76.44|77.24|75.24|0
1638412200000|2021-12-02 02:30:00|77.99|75.99|77.01|75.01|78.16|76.16|76.68|74.68|0
1638412500000|2021-12-02 02:35:00|77.11|75.11|77.1|75.1|77.44|75.44|76.68|74.68|0
1638412800000|2021-12-02 02:40:00|77.21|75.21|74.58|72.58|77.21|75.21|74.21|72.21|0
1638413100000|2021-12-02 02:45:00|74.63|72.63|75.15|73.15|75.9|73.9|74.42|72.42|0
1638413400000|2021-12-02 02:50:00|75.05|73.05|74.61|72.61|75.58|73.58|74.51|72.51|0
1638413700000|2021-12-02 02:55:00|74.51|72.51|73.13|71.13|74.72|72.72|72.88|70.88|0
1638414000000|2021-12-02 03:00:00|73.08|71.08|74.06|72.06|74.28|72.28|73.03|71.03|0
1638414300000|2021-12-02 03:05:00|74.17|72.17|74.16|72.16|74.91|72.91|73.84|71.84|0
1638414600000|2021-12-02 03:10:00|74.05|72.05|75.1|73.1|75.64|73.64|73.84|71.84|0
1638414900000|2021-12-02 03:15:00|74.99|72.99|76.05|74.05|76.6|74.6|74.99|72.99|0
1638415200000|2021-12-02 03:20:00|76|74|76.26|74.26|76.26|74.26|75.4|73.4|0
1638415500000|2021-12-02 03:25:00|76.15|74.15|75.71|73.71|76.9|74.9|75.5|73.5|0
1638415800000|2021-12-02 03:30:00|75.82|73.82|75.38|73.38|75.82|73.82|74.96|72.96|0
1638416100000|2021-12-02 03:35:00|75.49|73.49|76.44|74.44|77.26|75.26|75.38|73.38|0
1638416400000|2021-12-02 03:40:00|76.55|74.55|76.54|74.54|77.2|75.2|76.22|74.22|0
1638416700000|2021-12-02 03:45:00|76.49|74.49|75.67|73.67|77.57|75.57|75.35|73.35|0
1638417000000|2021-12-02 03:50:00|75.78|73.78|75.66|73.66|75.99|73.99|75.13|73.13|0
1638417300000|2021-12-02 03:55:00|75.77|73.77|75.54|73.54|76.19|74.19|75.33|73.33|0
1638417600000|2021-12-02 04:00:00|75.12|73.12|73.58|71.58|75.12|73.12|73.32|71.32|0
1638417900000|2021-12-02 04:05:00|73.63|71.63|74.78|72.78|75.1|73.1|73.31|71.31|0
1638418200000|2021-12-02 04:10:00|74.88|72.88|74.77|72.77|75.09|73.09|74.45|72.45|0
1638418500000|2021-12-02 04:15:00|74.87|72.87|75.5|73.5|75.72|73.72|74.44|72.44|0
1638418800000|2021-12-02 04:20:00|75.45|73.45|75.49|73.49|75.93|73.93|75.18|73.18|0
1638419100000|2021-12-02 04:25:00|75.55|73.55|75.8|73.8|76.29|74.29|75.49|73.49|0
1638419400000|2021-12-02 04:30:00|75.7|73.7|74.83|72.83|76.77|74.77|74.63|72.63|0
1638419700000|2021-12-02 04:35:00|74.73|72.73|75.35|73.35|76|74|74.73|72.73|0
1638420000000|2021-12-02 04:40:00|75.41|73.41|75.24|73.24|75.46|73.46|74.61|72.61|0
1638420300000|2021-12-02 04:45:00|75.34|73.34|75.07|73.07|75.72|73.72|74.91|72.91|0
1638420600000|2021-12-02 04:50:00|75.01|73.01|76.4|74.4|76.51|74.51|75.01|73.01|0
1638420900000|2021-12-02 04:55:00|76.29|74.29|76.17|74.17|76.82|74.82|76.02|74.02|0
1638421200000|2021-12-02 05:00:00|76.28|74.28|76.97|74.97|77.13|75.13|75.74|73.74|0
1638421500000|2021-12-02 05:05:00|76.92|74.92|76.91|74.91|77.46|75.46|76.48|74.48|0
1638421800000|2021-12-02 05:10:00|76.8|74.8|76.16|74.16|77.34|75.34|76.06|74.06|0
1638422100000|2021-12-02 05:15:00|76.27|74.27|75.61|73.61|76.6|74.6|75.19|73.19|0
1638422400000|2021-12-02 05:20:00|75.83|73.83|75.17|73.17|76.26|74.26|75.17|73.17|0
1638422700000|2021-12-02 05:25:00|75.28|73.28|74.63|72.63|75.5|73.5|74.52|72.52|0
1638423000000|2021-12-02 05:30:00|74.68|72.68|74.94|72.94|75.59|73.59|74.51|72.51|0
1638423300000|2021-12-02 05:35:00|74.83|72.83|75.14|73.14|75.25|73.25|74.72|72.72|0
1638423600000|2021-12-02 05:40:00|75.09|73.09|75.03|73.03|75.35|73.35|74.71|72.71|0
1638423900000|2021-12-02 05:45:00|75.13|73.13|74.48|72.48|75.24|73.24|74.48|72.48|0
1638424200000|2021-12-02 05:50:00|74.59|72.59|73.73|71.73|74.59|72.59|73.41|71.41|0
1638424500000|2021-12-02 05:55:00|73.68|71.68|73.99|71.99|74.15|72.15|73.62|71.62|0
1638424800000|2021-12-02 06:00:00|73.93|71.93|75.09|73.09|75.31|73.31|73.93|71.93|0
1638425100000|2021-12-02 06:05:00|75.2|73.2|75.3|73.3|75.63|73.63|74.66|72.66|0
1638425400000|2021-12-02 06:10:00|75.41|73.41|74.43|72.43|75.41|73.41|74.38|72.38|0
1638425700000|2021-12-02 06:15:00|74.27|72.27|74.85|72.85|74.96|72.96|74.06|72.06|0
1638426000000|2021-12-02 06:20:00|74.74|72.74|75.48|73.48|75.81|73.81|74.63|72.63|0
1638426300000|2021-12-02 06:25:00|75.54|73.54|74.99|72.99|75.54|73.54|74.94|72.94|0
1638426600000|2021-12-02 06:30:00|74.94|72.94|73.33|71.33|74.94|72.94|73.33|71.33|0
1638426900000|2021-12-02 06:35:00|73.39|71.39|72.48|70.48|73.39|71.39|72.27|70.27|0
1638427200000|2021-12-02 06:40:00|72.58|70.58|72.42|70.42|73.11|71.11|71.64|69.64|0
1638427500000|2021-12-02 06:45:00|72.47|70.47|71.83|69.83|72.78|70.78|71.32|69.32|0
1638427800000|2021-12-02 06:50:00|71.89|69.89|72.19|70.19|72.56|70.56|71.89|69.89|0
1638428100000|2021-12-02 06:55:00|72.14|70.14|69.4|67.4|72.87|70.87|69.1|67.1|0
1638428400000|2021-12-02 07:00:00|69.25|67.25|69.24|67.24|70.67|68.67|68.74|66.74|0
1638428700000|2021-12-02 07:05:00|69.29|67.29|70.09|68.09|70.09|68.09|67.92|65.92|0
1638429000000|2021-12-02 07:10:00|69.94|67.94|69.83|67.83|70.96|68.96|69.62|67.62|0
1638429300000|2021-12-02 07:15:00|69.68|67.68|71.36|69.36|72.09|70.09|69.52|67.52|0
1638429600000|2021-12-02 07:20:00|71.25|69.25|73.02|71.02|73.23|71.23|71.25|69.25|0
1638429900000|2021-12-02 07:25:00|73.28|71.28|75.46|73.46|76.22|74.22|72.18|70.18|0
1638430200000|2021-12-02 07:30:00|75.3|73.3|75.45|73.45|75.89|73.89|73.96|71.96|0
1638430500000|2021-12-02 07:35:00|75.18|73.18|76.21|74.21|77.09|75.09|74.91|72.91|0
1638430800000|2021-12-02 07:40:00|76.37|74.37|76.09|74.09|77.11|75.11|75.99|73.99|0
1638431100000|2021-12-02 07:45:00|75.98|73.98|75.13|73.13|76.08|74.08|75.02|73.02|0
1638431400000|2021-12-02 07:50:00|74.92|72.92|74.8|72.8|75.44|73.44|74.08|72.08|0
1638431700000|2021-12-02 07:55:00|74.91|72.91|77.13|75.13|77.23|75.23|74.59|72.59|0
1638432000000|2021-12-02 08:00:00|76.8|74.8|77.01|75.01|77.45|75.45|75|73|0
1638432300000|2021-12-02 08:05:00|76.7|75.1|79.84|78.24|80.28|78.68|75.95|74.35|0
1638432600000|2021-12-02 08:10:00|80.17|78.57|80.33|78.73|81.61|80.01|80.05|78.45|0
1638432900000|2021-12-02 08:15:00|80.71|79.11|77.96|76.36|80.82|79.22|77.74|76.14|0
1638433200000|2021-12-02 08:20:00|77.85|76.25|75.59|73.99|78.61|77.01|75.38|73.78|0
1638433500000|2021-12-02 08:25:00|75.49|73.89|76.65|75.05|77.24|75.64|75.28|73.68|0
1638433800000|2021-12-02 08:30:00|76.76|75.16|80.34|78.74|81.01|79.41|76.76|75.16|0
1638434100000|2021-12-02 08:35:00|80.12|78.52|80.44|78.84|80.99|79.39|78.58|76.98|0
1638434400000|2021-12-02 08:40:00|80.55|78.95|78.34|76.74|80.88|79.28|78.18|76.58|0
1638434700000|2021-12-02 08:45:00|78.78|77.18|78.22|76.62|79.16|77.56|77.69|76.09|0
1638435000000|2021-12-02 08:50:00|78.12|76.52|76.28|74.68|78.33|76.73|76.06|74.46|0
1638435300000|2021-12-02 08:55:00|76.17|74.57|76.22|74.62|76.92|75.32|75.84|74.24|0
1638435600000|2021-12-02 09:00:00|76.33|74.73|74.15|72.55|77.3|75.7|73.99|72.39|0
1638435900000|2021-12-02 09:05:00|73.99|72.39|73.77|72.17|74.2|72.6|73.52|71.92|0
1638436200000|2021-12-02 09:10:00|73.56|71.96|72.21|70.61|74.08|72.48|72|70.4|0
1638436500000|2021-12-02 09:15:00|72.1|70.5|67.7|66.1|73.11|71.51|67.7|66.1|0
1638436800000|2021-12-02 09:20:00|67.6|66|68.37|66.77|69.9|68.3|67.5|65.9|0
1638437100000|2021-12-02 09:25:00|68.67|67.07|69.99|68.39|70.4|68.8|68.26|66.66|0
1638437400000|2021-12-02 09:30:00|69.89|68.29|71.8|70.2|71.9|70.3|69.89|68.29|0
1638437700000|2021-12-02 09:35:00|71.85|70.25|70.79|69.19|72.58|70.98|70.74|69.14|0
1638438000000|2021-12-02 09:40:00|70.9|69.3|71.41|69.81|72.04|70.44|70.23|68.63|0
1638438300000|2021-12-02 09:45:00|71.51|69.91|72.87|71.27|72.87|71.27|70.89|69.29|0
1638438600000|2021-12-02 09:50:00|72.55|70.95|72.61|71.01|73.35|71.75|71.48|69.88|0
1638438900000|2021-12-02 09:55:00|72.3|70.7|71.77|70.17|72.3|70.7|71.35|69.75|0
1638439200000|2021-12-02 10:00:00|71.56|69.96|72.48|70.88|73.07|71.47|71.25|69.65|0
1638439500000|2021-12-02 10:05:00|72.54|70.94|73.21|71.61|73.27|71.67|72.17|70.57|0
1638439800000|2021-12-02 10:10:00|73.31|71.71|76.95|75.35|77.06|75.46|73.31|71.71|0
1638440100000|2021-12-02 10:15:00|77.61|76.01|77.74|76.14|79.73|78.13|76.99|75.39|0
1638440400000|2021-12-02 10:20:00|77.26|75.66|75.89|74.29|79.33|77.73|75.79|74.19|0
1638440700000|2021-12-02 10:25:00|76|74.4|76.21|74.61|76.76|75.16|75.09|73.49|0
1638441000000|2021-12-02 10:30:00|76.48|74.88|75.45|73.85|77.28|75.68|75.34|73.74|0
1638441300000|2021-12-02 10:35:00|75.39|73.79|72.28|70.68|75.87|74.27|72.28|70.68|0
1638441600000|2021-12-02 10:40:00|72.18|70.58|72.87|71.27|74.07|72.47|71.94|70.34|0
1638441900000|2021-12-02 10:45:00|72.82|71.22|72.6|71|73.18|71.58|71.92|70.32|0
1638442200000|2021-12-02 10:50:00|72.7|71.1|72.64|71.04|74.01|72.41|71.92|70.32|0
1638442500000|2021-12-02 10:55:00|72.74|71.14|72.69|71.09|73.54|71.94|72.34|70.74|0
1638442800000|2021-12-02 11:00:00|72.8|71.2|74.16|72.56|74.69|73.09|72.48|70.88|0
1638443100000|2021-12-02 11:05:00|74.32|72.72|73.2|71.6|74.32|72.72|73|71.4|0
1638443400000|2021-12-02 11:10:00|73.09|71.49|73.82|72.22|74.36|72.76|72.77|71.17|0
1638443700000|2021-12-02 11:15:00|74.14|72.54|75.52|73.92|75.63|74.03|73.82|72.22|0
1638444000000|2021-12-02 11:20:00|75.63|74.03|74.87|73.27|75.63|74.03|74.39|72.79|0
1638444300000|2021-12-02 11:25:00|74.92|73.32|74.86|73.26|75.45|73.85|74.01|72.41|0
1638444600000|2021-12-02 11:30:00|74.8|73.2|74.95|73.35|75.06|73.46|73.26|71.66|0
1638444900000|2021-12-02 11:35:00|74.84|73.24|75.37|73.77|76.02|74.42|74.74|73.14|0
1638445200000|2021-12-02 11:40:00|75.32|73.72|75.47|73.87|75.96|74.36|74.73|73.13|0
1638445500000|2021-12-02 11:45:00|75.52|73.92|74.39|72.79|75.58|73.98|73.86|72.26|0
1638445800000|2021-12-02 11:50:00|74.44|72.84|74.27|72.67|75.24|73.64|73.96|72.36|0
1638446100000|2021-12-02 11:55:00|74.16|72.56|74.15|72.55|74.37|72.77|73.31|71.71|0
1638446400000|2021-12-02 12:00:00|74.26|72.66|74.14|72.54|74.9|73.3|72.83|71.23|0
1638446700000|2021-12-02 12:05:00|74.04|72.44|77.81|76.21|77.81|76.21|74.04|72.44|0
1638447000000|2021-12-02 12:10:00|77.7|76.1|77.64|76.04|78.36|76.76|76.17|74.57|0
1638447300000|2021-12-02 12:15:00|77.69|76.09|79.23|77.63|79.9|78.3|77.42|75.82|0
1638447600000|2021-12-02 12:20:00|79.45|77.85|81.27|79.67|82.29|80.69|77.31|75.71|0
1638447900000|2021-12-02 12:25:00|81.33|79.73|83.75|82.15|85.47|83.87|81.16|79.56|0
1638448200000|2021-12-02 12:30:00|83.63|82.03|84.77|83.17|85|83.4|83.51|81.91|0
1638448500000|2021-12-02 12:35:00|84.71|83.11|84.76|83.16|85.11|83.51|83.5|81.9|0
1638448800000|2021-12-02 12:40:00|85.1|83.5|89.63|88.03|90.93|89.33|85.1|83.5|0
1638449100000|2021-12-02 12:45:00|89.75|88.15|88.45|86.85|89.86|88.26|88.22|86.62|0
1638449400000|2021-12-02 12:50:00|88.57|86.97|85.57|83.97|88.68|87.08|85.57|83.97|0
1638449700000|2021-12-02 12:55:00|85.8|84.2|84.43|82.83|85.8|84.2|83.99|82.39|0
1638450000000|2021-12-02 13:00:00|84.55|82.95|82.42|80.82|84.99|83.39|82.42|80.82|0
1638450300000|2021-12-02 13:05:00|82.53|80.93|80.87|79.27|83.3|81.7|80.54|78.94|0
1638450600000|2021-12-02 13:10:00|80.76|79.16|80.02|78.42|84.82|83.22|79.8|78.2|0
1638450900000|2021-12-02 13:15:00|80.13|78.53|81.9|80.3|82.01|80.41|79.37|77.77|0
1638451200000|2021-12-02 13:20:00|82.12|80.52|84.37|82.77|84.82|83.22|81.23|79.63|0
1638451500000|2021-12-02 13:25:00|84.25|82.65|82.83|81.23|85.05|83.45|82.55|80.95|0
1638451800000|2021-12-02 13:30:00|82.77|81.17|81.64|80.04|83.11|81.51|80.71|79.11|0
1638452100000|2021-12-02 13:35:00|81.87|80.27|84.11|82.51|84.33|82.73|80.86|79.26|0
1638452400000|2021-12-02 13:40:00|84.33|82.73|86.74|85.14|86.97|85.37|83.65|82.05|0
1638452700000|2021-12-02 13:45:00|86.51|84.91|86.26|84.66|87.55|85.95|85.46|83.86|0
1638453000000|2021-12-02 13:50:00|86.9|85.3|84.99|83.39|87.54|85.94|84.99|83.39|0
1638453300000|2021-12-02 13:55:00|84.76|83.16|85.55|83.95|85.55|83.95|84.41|82.81|0
1638453600000|2021-12-02 14:00:00|85.78|84.18|88.8|87.2|88.86|87.26|83.72|82.12|0
1638453900000|2021-12-02 14:05:00|88.92|87.32|88.79|87.19|91.06|89.46|88.33|86.73|0
1638454200000|2021-12-02 14:10:00|88.67|87.07|88.77|87.17|89.36|87.76|86.35|84.75|0
1638454500000|2021-12-02 14:15:00|88.66|87.06|89.71|88.11|90.54|88.94|87.72|86.12|0
1638454800000|2021-12-02 14:20:00|89.82|88.22|89.58|87.98|90.53|88.93|88.64|87.04|0
1638455100000|2021-12-02 14:25:00|89.46|87.86|89.8|88.2|89.92|88.32|87.46|85.86|0
1638455400000|2021-12-02 14:30:00|89.68|88.08|90.62|89.02|90.87|89.27|85.49|83.89|0
1638455700000|2021-12-02 14:35:00|90.03|88.43|77.36|75.76|90.98|89.38|77.36|75.76|0
1638456000000|2021-12-02 14:40:00|77.04|75.44|75.76|74.16|78.64|77.04|73.78|72.18|0
1638456300000|2021-12-02 14:45:00|75.03|73.43|70.9|69.3|77.03|75.43|68.07|66.47|0
1638456600000|2021-12-02 14:50:00|71|69.4|65.72|64.12|71.21|69.61|65.34|63.74|0
1638456900000|2021-12-02 14:55:00|65.82|64.22|65.52|63.92|67.87|66.27|65.23|63.63|0
1638457200000|2021-12-02 15:00:00|65.23|63.63|64.08|62.48|69.26|67.66|63.6|62|0
1638457500000|2021-12-02 15:05:00|64.36|62.76|69.7|68.1|70.4|68.8|63.89|62.29|0
1638457800000|2021-12-02 15:10:00|69.6|68|70.6|69|72.55|70.95|69|67.4|0
1638458100000|2021-12-02 15:15:00|70.24|68.64|74.35|72.75|75.4|73.8|70.24|68.64|0
1638458400000|2021-12-02 15:20:00|74.56|72.96|71.68|70.08|76.13|74.53|71.27|69.67|0
1638458700000|2021-12-02 15:25:00|71.88|70.28|70.56|68.96|74.65|73.05|69.17|67.57|0
1638459000000|2021-12-02 15:30:00|70.91|69.31|74.71|73.11|74.71|73.11|68.19|66.59|0
1638459300000|2021-12-02 15:35:00|74.6|73|79.75|78.15|80.96|79.36|74.39|72.79|0
1638459600000|2021-12-02 15:40:00|78.99|77.39|84.49|82.89|84.49|82.89|76.51|74.91|0
1638459900000|2021-12-02 15:45:00|84.27|82.67|78.69|77.09|85.5|83.9|77.74|76.14|0
1638460200000|2021-12-02 15:50:00|78.16|76.56|81.05|79.45|81.81|80.21|76.47|74.87|0
1638460500000|2021-12-02 15:55:00|81.8|80.2|73.93|72.33|82.67|81.07|73.83|72.23|0
1638460800000|2021-12-02 16:00:00|74.08|72.48|75.96|74.36|76.69|75.09|72.23|70.63|0
1638461100000|2021-12-02 16:05:00|75.65|74.05|68.51|66.91|76.06|74.46|66.62|65.02|0
1638461400000|2021-12-02 16:10:00|68.61|67.01|69.28|67.68|71.36|69.76|67.64|66.04|0
1638461700000|2021-12-02 16:15:00|68.6|67|67.33|65.73|69.28|67.68|66.29|64.69|0
1638462000000|2021-12-02 16:20:00|67.24|65.64|67.71|66.11|67.76|66.16|64.78|63.18|0
1638462300000|2021-12-02 16:25:00|67.61|66.01|67.03|65.43|67.9|66.3|65.52|63.92|0
1638462600000|2021-12-02 16:30:00|66.84|65.24|71.91|70.31|74.15|72.55|64.62|63.02|0
1638462900000|2021-12-02 16:35:00|72.62|71.02|70.7|69.1|72.92|71.32|68.79|67.19|0
1638463200000|2021-12-02 16:40:00|71|69.4|71.29|69.69|71.39|69.79|67|65.4|0
1638463500000|2021-12-02 16:45:00|71.59|69.99|68.04|66.44|73|71.4|67.75|66.15|0
1638463800000|2021-12-02 16:50:00|68.33|66.73|66.49|64.89|68.81|67.21|66.3|64.7|0
1638464100000|2021-12-02 16:55:00|66.59|64.99|64.21|62.61|69.11|67.51|63.1|61.5|0
1638464400000|2021-12-02 17:00:00|64.02|62.42|62.26|60.66|65.62|64.02|61.81|60.21|0
1638464700000|2021-12-02 17:05:00|62.31|60.71|61.07|59.47|63.54|61.94|60.89|59.29|0
1638465000000|2021-12-02 17:10:00|61.25|59.65|59.9|58.3|61.79|60.19|59.9|58.3|0
1638465300000|2021-12-02 17:15:00|59.99|58.39|59.22|57.62|63.23|61.63|58.91|57.31|0
1638465600000|2021-12-02 17:20:00|58.95|57.35|57.62|56.02|58.95|57.35|57.28|55.68|0
1638465900000|2021-12-02 17:25:00|57.45|55.85|57.53|55.93|58.15|56.55|57.18|55.58|0
1638466200000|2021-12-02 17:30:00|57.44|55.84|59.45|57.85|59.45|57.85|57.09|55.49|0
1638466500000|2021-12-02 17:35:00|59.36|57.76|59.35|57.75|61.16|59.56|58.47|56.87|0
1638466800000|2021-12-02 17:40:00|59.62|58.02|60.15|58.55|60.51|58.91|58.12|56.52|0
1638467100000|2021-12-02 17:45:00|60.24|58.64|57.05|55.45|60.24|58.64|57.05|55.45|0
1638467400000|2021-12-02 17:50:00|57.31|55.71|59.77|58.17|59.86|58.26|57.05|55.45|0
1638467700000|2021-12-02 17:55:00|59.68|58.08|59.49|57.89|60.48|58.88|58.44|56.84|0
1638468000000|2021-12-02 18:00:00|59.14|57.54|59.04|57.44|62.95|61.35|58.95|57.35|0
1638468300000|2021-12-02 18:05:00|58.68|57.08|61.18|59.58|62.37|60.77|58.07|56.47|0
1638468600000|2021-12-02 18:10:00|61.09|59.49|59.02|57.42|62.36|60.76|58.93|57.33|0
1638468900000|2021-12-02 18:15:00|58.84|57.24|60.17|58.57|60.62|59.02|58.58|56.98|0
1638469200000|2021-12-02 18:20:00|59.81|58.21|63.81|62.21|64.93|63.33|59.54|57.94|0
1638469500000|2021-12-02 18:25:00|63.62|62.02|64.08|62.48|64.73|63.13|62.6|61|0
1638469800000|2021-12-02 18:30:00|63.7|62.1|61.3|59.7|65.68|64.08|61.21|59.61|0
1638470100000|2021-12-02 18:35:00|61.49|59.89|60.57|58.97|62.58|60.98|60.4|58.8|0
1638470400000|2021-12-02 18:40:00|60.75|59.15|61.74|60.14|62.2|60.6|60.12|58.52|0
1638470700000|2021-12-02 18:45:00|61.56|59.96|63.1|61.5|64.6|63|61.56|59.96|0
1638471000000|2021-12-02 18:50:00|63.2|61.6|59.56|57.96|64.88|63.28|59.03|57.43|0
1638471300000|2021-12-02 18:55:00|59.47|57.87|58.06|56.46|59.56|57.96|57.8|56.2|0
1638471600000|2021-12-02 19:00:00|58.15|56.55|58.92|57.32|59.81|58.21|57.54|55.94|0
1638471900000|2021-12-02 19:05:00|58.75|57.15|58.74|57.14|60.03|58.43|57.78|56.18|0
1638472200000|2021-12-02 19:10:00|58.47|56.87|59.79|58.19|60.69|59.09|58.21|56.61|0
1638472500000|2021-12-02 19:15:00|59.43|57.83|57.67|56.07|59.83|58.23|57.24|55.64|0
1638472800000|2021-12-02 19:20:00|57.76|56.16|58.71|57.11|58.98|57.38|57.49|55.89|0
1638473100000|2021-12-02 19:25:00|58.62|57.02|56.79|55.19|59.5|57.9|56.62|55.02|0
1638473400000|2021-12-02 19:30:00|56.87|55.27|57.6|56|57.82|56.22|56.53|54.93|0
1638473700000|2021-12-02 19:35:00|57.55|55.95|57.29|55.69|59.3|57.7|56.95|55.35|0
1638474000000|2021-12-02 19:40:00|57.21|55.61|57.37|55.77|58.07|56.47|56.6|55|0
1638474300000|2021-12-02 19:45:00|57.28|55.68|60.01|58.41|60.01|58.41|56.94|55.34|0
1638474600000|2021-12-02 19:50:00|59.56|57.96|60|58.4|61|59.4|58.32|56.72|0
1638474900000|2021-12-02 19:55:00|59.91|58.31|59.18|57.58|59.99|58.39|57.43|55.83|0
1638475200000|2021-12-02 20:00:00|58.83|57.23|57.85|56.25|59.09|57.49|57.08|55.48|0
1638475500000|2021-12-02 20:05:00|57.68|56.08|57.49|55.89|58.73|57.13|56.21|54.61|0
1638475800000|2021-12-02 20:10:00|57.41|55.81|59.15|57.55|61.78|60.18|57.41|55.81|0
1638476100000|2021-12-02 20:15:00|58.62|57.02|59.86|58.26|60.58|58.98|58.35|56.75|0
1638476400000|2021-12-02 20:20:00|60.31|58.71|60.57|58.97|61.39|59.79|59.49|57.89|0
1638476700000|2021-12-02 20:25:00|60.66|59.06|60.02|58.42|61.11|59.51|58.42|56.82|0
1638477000000|2021-12-02 20:30:00|59.93|58.33|57.09|55.49|60.01|58.41|56.24|54.64|0
1638477300000|2021-12-02 20:35:00|57.35|55.75|56.87|55.27|59.09|57.49|56.36|54.76|0
1638477600000|2021-12-02 20:40:00|57.13|55.53|56.26|54.66|57.3|55.7|54.78|53.18|0
1638477900000|2021-12-02 20:45:00|56.17|54.57|56.68|55.08|59.22|57.62|55.66|54.06|0
1638478200000|2021-12-02 20:50:00|57.63|56.03|62.09|60.49|62.74|61.14|56.76|55.16|0
1638478500000|2021-12-02 20:55:00|62|60.4|61.08|59.48|64.52|62.92|59.99|58.39|0
1638478800000|2021-12-02 21:00:00|60.17|58.57|60.8|59.2|61.44|59.84|58.74|57.14|0
1638479100000|2021-12-02 21:05:00|60.89|59.29|59.86|58.26|60.89|59.29|59.5|57.9|0
1638479400000|2021-12-02 21:10:00|59.95|58.35|60.85|59.25|60.95|59.35|59.05|57.45|0
1638479700000|2021-12-02 21:15:00|60.78|58.78|59.32|57.32|61.05|59.05|59.06|57.06|0
1638480000000|2021-12-02 21:20:00|59.37|57.37|59.13|57.13|59.59|57.59|58.51|56.51|0
1638480300000|2021-12-02 21:25:00|59.18|57.18|58.94|56.94|59.49|57.49|58.86|56.86|0
1638480600000|2021-12-02 21:30:00|59.08|57.08|57.87|55.87|59.08|57.08|57.7|55.7|0
1638480900000|2021-12-02 21:35:00|57.78|55.78|57.55|55.55|58.22|56.22|57.51|55.51|0
1638481200000|2021-12-02 21:40:00|57.51|55.51|57.5|55.5|57.59|55.59|56.98|54.98|0
1638481500000|2021-12-02 21:45:00|57.41|55.41|57.49|55.49|57.76|55.76|56.71|54.71|0
1638481800000|2021-12-02 21:50:00|57.58|55.58|56.43|54.43|57.75|55.75|56.35|54.35|0
1638482100000|2021-12-02 21:55:00|56.35|54.35|56.55|54.55|57.04|55.04|56.3|54.3|0
1638482400000|2021-12-02 22:00:00|56.52|54.52|56.7|54.7|56.81|54.81|56.52|54.52|0
1638482700000|2021-12-02 22:05:00|56.69|54.69|56.63|54.63|56.76|54.76|56.62|54.62|0
1638483000000|2021-12-02 22:10:00|56.64|54.64|56.59|54.59|56.68|54.68|56.57|54.57|0
1638483300000|2021-12-02 22:15:00|56.65|54.65|56.52|54.52|56.72|54.72|56.43|54.43|0
1638483600000|2021-12-02 22:20:00|56.53|54.53|56.5|54.5|56.54|54.54|56.5|54.5|0
1638483900000|2021-12-02 22:25:00|56.51|54.51|56.45|54.45|56.51|54.51|56.41|54.41|0
1638484200000|2021-12-02 22:30:00|56.42|54.42|56.12|54.12|56.45|54.45|56.12|54.12|0
1638484500000|2021-12-02 22:35:00|56.08|54.08|55.96|53.96|56.08|54.08|55.95|53.95|0
1638484800000|2021-12-02 22:40:00|55.95|53.95|56.02|54.02|56.03|54.03|55.85|53.85|0
1638485100000|2021-12-02 22:45:00|55.95|53.95|56.03|54.03|56.14|54.14|55.95|53.95|0
1638485400000|2021-12-02 22:50:00|55.98|53.98|56.17|54.17|56.28|54.28|55.98|53.98|0
1638485700000|2021-12-02 22:55:00|56.13|54.13|56.3|54.3|56.3|54.3|56.02|54.02|0
1638486000000|2021-12-02 23:00:00|56.26|54.26|55.77|53.77|56.73|54.73|55.27|53.27|0
1638486300000|2021-12-02 23:05:00|55.69|53.69|56.45|54.45|56.45|54.45|55.6|53.6|0
1638486600000|2021-12-02 23:10:00|56.41|54.41|58.28|56.28|58.46|56.46|56.37|54.37|0
1638486900000|2021-12-02 23:15:00|58.11|56.11|59.89|57.89|60.71|58.71|57.84|55.84|0
1638487200000|2021-12-02 23:20:00|59.71|57.71|61.2|59.2|61.57|59.57|59.3|57.3|0
1638487500000|2021-12-02 23:25:00|61.15|59.15|61.6|59.6|61.6|59.6|60.23|58.23|0
1638487800000|2021-12-02 23:30:00|61.51|59.51|61.59|59.59|62.02|60.02|61.05|59.05|0
1638488100000|2021-12-02 23:35:00|61.32|59.32|61.58|59.58|61.68|59.68|60.76|58.76|0
1638488400000|2021-12-02 23:40:00|61.49|59.49|62.59|60.59|62.97|60.97|61.21|59.21|0
1638488700000|2021-12-02 23:45:00|62.5|60.5|62.58|60.58|62.96|60.96|61.8|59.8|0
1638489000000|2021-12-02 23:50:00|62.49|60.49|63.04|61.04|64.18|62.18|62.49|60.49|0
1638489300000|2021-12-02 23:55:00|62.95|60.95|64.84|62.84|65.28|63.28|62.67|60.67|0
1638489600000|2021-12-03 00:00:00|64.93|62.93|65.6|63.6|66.77|64.77|64.26|62.26|0
1638489900000|2021-12-03 00:05:00|65.5|63.5|64.62|62.62|65.79|63.79|64.62|62.62|0
1638490200000|2021-12-03 00:10:00|64.53|62.53|64.09|62.09|65.39|63.39|63.85|61.85|0
1638490500000|2021-12-03 00:15:00|64.04|62.04|63.46|61.46|65.19|63.19|63.37|61.37|0
1638490800000|2021-12-03 00:20:00|63.56|61.56|64.07|62.07|64.07|62.07|62.89|60.89|0
1638491100000|2021-12-03 00:25:00|64.12|62.12|62.5|60.5|64.12|62.12|62.22|60.22|0
1638491400000|2021-12-03 00:30:00|62.41|60.41|62.21|60.21|62.97|60.97|61.56|59.56|0
1638491700000|2021-12-03 00:35:00|62.3|60.3|62.57|60.57|63.23|61.23|61.83|59.83|0
1638492000000|2021-12-03 00:40:00|62.76|60.76|62.94|60.94|63.23|61.23|62.19|60.19|0
1638492300000|2021-12-03 00:45:00|62.89|60.89|63.59|61.59|63.78|61.78|62.71|60.71|0
1638492600000|2021-12-03 00:50:00|63.64|61.64|64.05|62.05|64.15|62.15|62.92|60.92|0
1638492900000|2021-12-03 00:55:00|63.96|61.96|63.38|61.38|64.05|62.05|63.1|61.1|0
1638493200000|2021-12-03 01:00:00|63.43|61.43|63.65|61.65|64.23|62.23|63|61|0
1638493500000|2021-12-03 01:05:00|63.56|61.56|61.12|59.12|63.56|61.56|60.94|58.94|0
1638493800000|2021-12-03 01:10:00|61.03|59.03|62.46|60.46|62.69|60.69|60.93|58.93|0
1638494100000|2021-12-03 01:15:00|62.5|60.5|62.12|60.12|62.87|60.87|62.12|60.12|0
1638494400000|2021-12-03 01:20:00|61.93|59.93|63.8|61.8|63.8|61.8|61.93|59.93|0
1638494700000|2021-12-03 01:25:00|63.75|61.75|65.03|63.03|65.13|63.13|63.61|61.61|0
1638495000000|2021-12-03 01:30:00|65.13|63.13|65.7|63.7|66.68|64.68|65.03|63.03|0
1638495300000|2021-12-03 01:35:00|65.8|63.8|67.45|65.45|67.85|65.85|65.8|63.8|0
1638495600000|2021-12-03 01:40:00|67.41|65.41|68.99|66.99|69.75|67.75|67.25|65.25|0
1638495900000|2021-12-03 01:45:00|69.14|67.14|70.24|68.24|71.38|69.38|69.14|67.14|0
1638496200000|2021-12-03 01:50:00|70.3|68.3|68.62|66.62|70.34|68.34|68.32|66.32|0
1638496500000|2021-12-03 01:55:00|68.52|66.52|67.51|65.51|68.82|66.82|67.41|65.41|0
1638496800000|2021-12-03 02:00:00|67.61|65.61|67.06|65.06|67.86|65.86|66.12|64.12|0
1638497100000|2021-12-03 02:05:00|67.2|65.2|67.59|65.59|67.89|65.89|66.61|64.61|0
1638497400000|2021-12-03 02:10:00|67.39|65.39|66.45|64.45|67.93|65.93|66.4|64.4|0
1638497700000|2021-12-03 02:15:00|66.49|64.49|67.72|65.72|67.72|65.72|66.1|64.1|0
1638498000000|2021-12-03 02:20:00|67.67|65.67|68.3|66.3|68.35|66.35|67.66|65.66|0
1638498300000|2021-12-03 02:25:00|68.35|66.35|67.54|65.54|68.65|66.65|67.54|65.54|0
1638498600000|2021-12-03 02:30:00|67.6|65.6|67.78|65.78|68.33|66.33|67.54|65.54|0
1638498900000|2021-12-03 02:35:00|67.73|65.73|68.42|66.42|68.62|66.62|67.63|65.63|0
1638499200000|2021-12-03 02:40:00|68.22|66.22|68.86|66.86|68.86|66.86|67.72|65.72|0
1638499500000|2021-12-03 02:45:00|68.81|66.81|66.91|64.91|68.81|66.81|66.42|64.42|0
1638499800000|2021-12-03 02:50:00|66.86|64.86|67.1|65.1|67.3|65.3|66.41|64.41|0
1638500100000|2021-12-03 02:55:00|67.15|65.15|66.3|64.3|67.15|65.15|66.16|64.16|0
1638500400000|2021-12-03 03:00:00|66.4|64.4|66.29|64.29|66.64|64.64|66|64|0
1638500700000|2021-12-03 03:05:00|66.19|64.19|65.99|63.99|66.58|64.58|65.79|63.79|0
1638501000000|2021-12-03 03:10:00|65.94|63.94|65.93|63.93|66.57|64.57|65.88|63.88|0
1638501300000|2021-12-03 03:15:00|65.83|63.83|65.28|63.28|65.83|63.83|65|63|0
1638501600000|2021-12-03 03:20:00|65.24|63.24|65.66|63.66|66.15|64.15|64.41|62.41|0
1638501900000|2021-12-03 03:25:00|65.61|63.61|65.17|63.17|65.95|63.95|65.07|63.07|0
1638502200000|2021-12-03 03:30:00|64.97|62.97|64.96|62.96|65.07|63.07|64.35|62.35|0
1638502500000|2021-12-03 03:35:00|64.87|62.87|63|61|65.06|63.06|62.85|60.85|0
1638502800000|2021-12-03 03:40:00|62.95|60.95|62.75|60.75|63.42|61.42|62.57|60.57|0
1638503100000|2021-12-03 03:45:00|62.84|60.84|61.9|59.9|63.03|61.03|61.76|59.76|0
1638503400000|2021-12-03 03:50:00|61.99|59.99|61.7|59.7|61.99|59.99|61.33|59.33|0
1638503700000|2021-12-03 03:55:00|61.79|59.79|62.11|60.11|62.72|60.72|61.79|59.79|0
1638504000000|2021-12-03 04:00:00|62.06|60.06|60.85|58.85|62.06|60.06|60.3|58.3|0
1638504300000|2021-12-03 04:05:00|60.75|58.75|60.47|58.47|61.12|59.12|59.48|57.48|0
1638504600000|2021-12-03 04:10:00|60.38|58.38|60.37|58.37|60.74|58.74|60.19|58.19|0
1638504900000|2021-12-03 04:15:00|60.28|58.28|60.82|58.82|61|59|60.28|58.28|0
1638505200000|2021-12-03 04:20:00|60.72|58.72|61.45|59.45|61.64|59.64|60.54|58.54|0
1638505500000|2021-12-03 04:25:00|61.36|59.36|61.4|59.4|61.63|59.63|60.89|58.89|0
1638505800000|2021-12-03 04:30:00|61.44|59.44|61.06|59.06|61.44|59.44|60.65|58.65|0
1638506100000|2021-12-03 04:35:00|61.02|59.02|61.01|59.01|61.38|59.38|60.69|58.69|0
1638506400000|2021-12-03 04:40:00|60.5|58.5|58.54|56.54|60.82|58.82|58.5|56.5|0
1638506700000|2021-12-03 04:45:00|58.58|56.58|59.47|57.47|59.52|57.52|58.41|56.41|0
1638507000000|2021-12-03 04:50:00|59.52|57.52|59.87|57.87|59.92|57.92|59.38|57.38|0
1638507300000|2021-12-03 04:55:00|59.92|57.92|59.54|57.54|60.19|58.19|59.27|57.27|0
1638507600000|2021-12-03 05:00:00|59.27|57.27|59.53|57.53|59.63|57.63|59.05|57.05|0
1638507900000|2021-12-03 05:05:00|59.58|57.58|60.39|58.39|60.48|58.48|59.58|57.58|0
1638508200000|2021-12-03 05:10:00|60.44|58.44|59.69|57.69|60.52|58.52|59.69|57.69|0
1638508500000|2021-12-03 05:15:00|59.6|57.6|59.23|57.23|59.69|57.69|58.79|56.79|0
1638508800000|2021-12-03 05:20:00|59.37|57.37|58.77|56.77|59.41|57.41|58.77|56.77|0
1638509100000|2021-12-03 05:25:00|58.68|56.68|58.81|56.81|59.22|57.22|58.22|56.22|0
1638509400000|2021-12-03 05:30:00|58.72|56.72|59.07|57.07|59.57|57.57|57.95|55.95|0
1638509700000|2021-12-03 05:35:00|59.11|57.11|57.58|55.58|59.25|57.25|57.49|55.49|0
1638510000000|2021-12-03 05:40:00|57.63|55.63|58.01|56.01|58.1|56.1|57.31|55.31|0
1638510300000|2021-12-03 05:45:00|57.97|55.97|56.14|54.14|58.06|56.06|55.87|53.87|0
1638510600000|2021-12-03 05:50:00|56.22|54.22|55.6|53.6|56.31|54.31|55.6|53.6|0
1638510900000|2021-12-03 05:55:00|55.69|53.69|56.43|54.43|56.83|54.83|55.6|53.6|0
1638511200000|2021-12-03 06:00:00|56.29|54.29|57.08|55.08|57.17|55.17|55.58|53.58|0
1638511500000|2021-12-03 06:05:00|57.13|55.13|55.57|53.57|57.17|55.17|55.57|53.57|0
1638511800000|2021-12-03 06:10:00|55.61|53.61|55.04|53.04|55.74|53.74|55.04|53.04|0
1638512100000|2021-12-03 06:15:00|55.03|53.03|55.55|53.55|55.55|53.55|54.94|52.94|0
1638512400000|2021-12-03 06:20:00|55.46|53.46|54.84|52.84|55.46|53.46|54.76|52.76|0
1638512700000|2021-12-03 06:25:00|54.93|52.93|54.96|52.96|55.32|53.32|54.66|52.66|0
1638513000000|2021-12-03 06:30:00|54.92|52.92|55|53|55.43|53.43|54.66|52.66|0
1638513300000|2021-12-03 06:35:00|54.95|52.95|56.26|54.26|56.3|54.3|54.95|52.95|0
1638513600000|2021-12-03 06:40:00|56.12|54.12|56.56|54.56|57.01|55.01|55.77|53.77|0
1638513900000|2021-12-03 06:45:00|56.6|54.6|55.23|53.23|57.09|55.09|55.01|53.01|0
1638514200000|2021-12-03 06:50:00|55.18|53.18|55.39|53.39|56.09|54.09|55.13|53.13|0
1638514500000|2021-12-03 06:55:00|55.3|53.3|56.26|54.26|57.15|55.15|55.3|53.3|0
1638514800000|2021-12-03 07:00:00|56.08|54.08|57.23|55.23|57.86|55.86|56.08|54.08|0
1638515100000|2021-12-03 07:05:00|57.32|55.32|57.58|55.58|57.76|55.76|57.22|55.22|0
1638515400000|2021-12-03 07:10:00|57.49|55.49|57.43|55.43|58.2|56.2|57.16|55.16|0
1638515700000|2021-12-03 07:15:00|57.52|55.52|57.83|55.83|57.87|55.87|56.7|54.7|0
1638516000000|2021-12-03 07:20:00|57.87|55.87|58.14|56.14|58.28|56.28|57.51|55.51|0
1638516300000|2021-12-03 07:25:00|58.05|56.05|56.41|54.41|58.05|56.05|56.41|54.41|0
1638516600000|2021-12-03 07:30:00|56.55|54.55|56.54|54.54|57.04|55.04|55.87|53.87|0
1638516900000|2021-12-03 07:35:00|56.49|54.49|56.3|54.3|56.67|54.67|55.77|53.77|0
1638517200000|2021-12-03 07:40:00|56.39|54.39|56.7|54.7|57.1|55.1|55.86|53.86|0
1638517500000|2021-12-03 07:45:00|56.65|54.65|55.75|53.75|57.1|55.1|55.66|53.66|0
1638517800000|2021-12-03 07:50:00|55.8|53.8|54.77|52.77|55.8|53.8|54.43|52.43|0
1638518100000|2021-12-03 07:55:00|54.86|52.86|54.07|52.07|55.21|53.21|53.81|51.81|0
1638518400000|2021-12-03 08:00:00|53.94|51.94|55.46|53.46|55.72|53.72|53.55|51.55|0
1638518700000|2021-12-03 08:05:00|55.17|53.57|54.33|52.73|55.43|53.83|54.2|52.6|0
1638519000000|2021-12-03 08:10:00|54.37|52.77|54.88|53.28|55.5|53.9|54.19|52.59|0
1638519300000|2021-12-03 08:15:00|54.97|53.37|54.96|53.36|55.76|54.16|54.44|52.84|0
1638519600000|2021-12-03 08:20:00|55.01|53.41|55.39|53.79|56.47|54.87|54.87|53.27|0
1638519900000|2021-12-03 08:25:00|55.3|53.7|55.91|54.31|55.91|54.31|55.08|53.48|0
1638520200000|2021-12-03 08:30:00|56.36|54.76|58.03|56.43|58.35|56.75|56.27|54.67|0
1638520500000|2021-12-03 08:35:00|57.98|56.38|57.88|56.28|58.71|57.11|57.33|55.73|0
1638520800000|2021-12-03 08:40:00|57.97|56.37|57.48|55.88|58.33|56.73|56.41|54.81|0
1638521100000|2021-12-03 08:45:00|57.66|56.06|57.38|55.78|57.75|56.15|56.85|55.25|0
1638521400000|2021-12-03 08:50:00|57.2|55.6|57.92|56.32|58.28|56.68|57.2|55.6|0
1638521700000|2021-12-03 08:55:00|57.83|56.23|57.27|55.67|58.09|56.49|57.09|55.49|0
1638522000000|2021-12-03 09:00:00|57.18|55.58|57.08|55.48|57.9|56.3|56.81|55.21|0
1638522300000|2021-12-03 09:05:00|57.13|55.53|58.44|56.84|58.53|56.93|57.13|55.53|0
1638522600000|2021-12-03 09:10:00|58.53|56.93|56.43|54.83|58.53|56.93|56.43|54.83|0
1638522900000|2021-12-03 09:15:00|56.52|54.92|55.09|53.49|56.7|55.1|55.09|53.49|0
1638523200000|2021-12-03 09:20:00|55|53.4|56.77|55.17|56.77|55.17|55|53.4|0
1638523500000|2021-12-03 09:25:00|56.86|55.26|56.18|54.58|57.22|55.62|55.69|54.09|0
1638523800000|2021-12-03 09:30:00|56.04|54.44|56.71|55.11|56.75|55.15|55.69|54.09|0
1638524100000|2021-12-03 09:35:00|56.66|55.06|57.46|55.86|57.47|55.87|56.53|54.93|0
1638524400000|2021-12-03 09:40:00|57.42|55.82|56.46|54.86|57.73|56.13|56.46|54.86|0
1638524700000|2021-12-03 09:45:00|56.55|54.95|57.53|55.93|57.53|55.93|56.1|54.5|0
1638525000000|2021-12-03 09:50:00|57.35|55.75|58.07|56.47|58.16|56.56|57.34|55.74|0
1638525300000|2021-12-03 09:55:00|57.89|56.29|57.08|55.48|58.25|56.65|56.48|54.88|0
1638525600000|2021-12-03 10:00:00|57.17|55.57|57.53|55.93|57.63|56.03|56.36|54.76|0
1638525900000|2021-12-03 10:05:00|57.35|55.75|56.98|55.38|57.8|56.2|56.89|55.29|0
1638526200000|2021-12-03 10:10:00|57.16|55.56|57.88|56.28|57.88|56.28|56.7|55.1|0
1638526500000|2021-12-03 10:15:00|57.93|56.33|59.07|57.47|59.54|57.94|57.93|56.33|0
1638526800000|2021-12-03 10:20:00|59.12|57.52|59.9|58.3|60.56|58.96|59.12|57.52|0
1638527100000|2021-12-03 10:25:00|59.8|58.2|61.07|59.47|61.67|60.07|58.17|56.57|0
1638527400000|2021-12-03 10:30:00|60.97|59.37|61.15|59.55|61.35|59.75|60.59|58.99|0
1638527700000|2021-12-03 10:35:00|61.39|59.79|63.67|62.07|63.71|62.11|61.39|59.79|0
1638528000000|2021-12-03 10:40:00|63.62|62.02|63.12|61.52|64.1|62.5|61.89|60.29|0
1638528300000|2021-12-03 10:45:00|63.17|61.57|63.53|61.93|63.8|62.2|62.54|60.94|0
1638528600000|2021-12-03 10:50:00|63.43|61.83|64.1|62.5|64.11|62.51|63.33|61.73|0
1638528900000|2021-12-03 10:55:00|64.29|62.69|62.93|61.33|64.29|62.69|62.46|60.86|0
1638529200000|2021-12-03 11:00:00|63.32|61.72|61.41|59.81|63.32|61.72|61.04|59.44|0
1638529500000|2021-12-03 11:05:00|61.32|59.72|61.87|60.27|62.25|60.65|61.32|59.72|0
1638529800000|2021-12-03 11:10:00|61.77|60.17|63.48|61.88|63.48|61.88|61.77|60.17|0
1638530100000|2021-12-03 11:15:00|63.38|61.78|62.7|61.1|63.38|61.78|62.47|60.87|0
1638530400000|2021-12-03 11:20:00|62.61|61.01|62.22|60.62|63.18|61.58|62.12|60.52|0
1638530700000|2021-12-03 11:25:00|62.31|60.71|61.64|60.04|62.69|61.09|61.45|59.85|0
1638531000000|2021-12-03 11:30:00|61.73|60.13|61.53|59.93|62.01|60.41|61.25|59.65|0
1638531300000|2021-12-03 11:35:00|61.44|59.84|61.58|59.98|61.77|60.17|61.06|59.46|0
1638531600000|2021-12-03 11:40:00|61.54|59.94|60.08|58.48|61.54|59.94|59.99|58.39|0
1638531900000|2021-12-03 11:45:00|59.99|58.39|59.98|58.38|60.82|59.22|59.98|58.38|0
1638532200000|2021-12-03 11:50:00|60.03|58.43|59.97|58.37|60.16|58.56|59.33|57.73|0
1638532500000|2021-12-03 11:55:00|59.88|58.28|58.68|57.08|59.88|58.28|58.5|56.9|0
1638532800000|2021-12-03 12:00:00|58.59|56.99|58.4|56.8|59.13|57.53|57.96|56.36|0
1638533100000|2021-12-03 12:05:00|58.58|56.98|59.39|57.79|59.48|57.88|58.49|56.89|0
1638533400000|2021-12-03 12:10:00|59.48|57.88|58.2|56.6|59.48|57.88|57.75|56.15|0
1638533700000|2021-12-03 12:15:00|58.29|56.69|58.1|56.5|59.1|57.5|57.65|56.05|0
1638534000000|2021-12-03 12:20:00|58.01|56.41|57.64|56.04|58.37|56.77|57.37|55.77|0
1638534300000|2021-12-03 12:25:00|57.6|56|57.54|55.94|57.99|56.39|57.46|55.86|0
1638534600000|2021-12-03 12:30:00|57.45|55.85|56.99|55.39|57.81|56.21|56.82|55.22|0
1638534900000|2021-12-03 12:35:00|56.91|55.31|57.43|55.83|57.52|55.92|56.73|55.13|0
1638535200000|2021-12-03 12:40:00|57.34|55.74|57.33|55.73|57.6|56|56.98|55.38|0
1638535500000|2021-12-03 12:45:00|57.6|56|54.61|53.01|58.06|56.46|54.61|53.01|0
1638535800000|2021-12-03 12:50:00|54.7|53.1|54.69|53.09|54.78|53.18|54.34|52.74|0
1638536100000|2021-12-03 12:55:00|54.77|53.17|55.11|53.51|55.64|54.04|54.68|53.08|0
1638536400000|2021-12-03 13:00:00|55.02|53.42|54.23|52.63|55.37|53.77|54.23|52.63|0
1638536700000|2021-12-03 13:05:00|54.4|52.8|52.59|50.99|54.4|52.8|52.34|50.74|0
1638537000000|2021-12-03 13:10:00|52.76|51.16|52.42|50.82|53.19|51.59|52.16|50.56|0
1638537300000|2021-12-03 13:15:00|52.5|50.9|52.36|50.76|52.75|51.15|50.53|48.93|0
1638537600000|2021-12-03 13:20:00|52.45|50.85|52.61|51.01|53.04|51.44|52.35|50.75|0
1638537900000|2021-12-03 13:25:00|52.52|50.92|52.04|50.44|52.69|51.09|51.04|49.44|0
1638538200000|2021-12-03 13:30:00|52|50.4|48.95|47.35|52.68|51.08|46.63|45.03|0
1638538500000|2021-12-03 13:35:00|49.12|47.52|47.89|46.29|49.12|47.52|47.09|45.49|0
1638538800000|2021-12-03 13:40:00|48.05|46.45|49.04|47.44|49.85|48.25|47.88|46.28|0
1638539100000|2021-12-03 13:45:00|49.2|47.6|50.02|48.42|51.37|49.77|48.05|46.45|0
1638539400000|2021-12-03 13:50:00|49.94|48.34|49.51|47.91|51.03|49.43|49.27|47.67|0
1638539700000|2021-12-03 13:55:00|49.43|47.83|48.11|46.51|49.43|47.83|46.59|44.99|0
1638540000000|2021-12-03 14:00:00|47.94|46.34|47.29|45.69|49.17|47.57|46.97|45.37|0
1638540300000|2021-12-03 14:05:00|47.21|45.61|47.2|45.6|47.45|45.85|45.94|44.34|0
1638540600000|2021-12-03 14:10:00|47.28|45.68|47.03|45.43|47.76|46.16|46.64|45.04|0
1638540900000|2021-12-03 14:15:00|46.87|45.27|46.86|45.26|47.83|46.23|46.55|44.95|0
1638541200000|2021-12-03 14:20:00|46.78|45.18|48.3|46.7|48.39|46.79|46.78|45.18|0
1638541500000|2021-12-03 14:25:00|48.22|46.62|47.4|45.8|48.46|46.86|47.08|45.48|0
1638541800000|2021-12-03 14:30:00|47.32|45.72|45.26|43.66|48.78|47.18|43.81|42.21|0
1638542100000|2021-12-03 14:35:00|45.18|43.58|50.66|49.06|50.75|49.15|45.18|43.58|0
1638542400000|2021-12-03 14:40:00|51.25|49.65|53.13|51.53|53.92|52.32|49.58|47.98|0
1638542700000|2021-12-03 14:45:00|52.7|51.1|58.11|56.51|58.11|56.51|50.46|48.86|0
1638543000000|2021-12-03 14:50:00|58.38|56.78|66.03|64.43|66.42|64.82|56.94|55.34|0
1638543300000|2021-12-03 14:55:00|66.32|64.72|66.68|65.08|68.01|66.41|63.22|61.62|0
1638543600000|2021-12-03 15:00:00|66.78|65.18|71.65|70.05|73.85|72.25|64.51|62.91|0
1638543900000|2021-12-03 15:05:00|71.15|69.55|74.71|73.11|74.71|73.11|68.62|67.02|0
1638544200000|2021-12-03 15:10:00|74.98|73.38|74.8|73.2|77.35|75.75|72.84|71.24|0
1638544500000|2021-12-03 15:15:00|74.86|73.26|71.21|69.61|75.01|73.41|68.83|67.23|0
1638544800000|2021-12-03 15:20:00|71.41|69.81|68.29|66.69|73.85|72.25|67.99|66.39|0
1638545100000|2021-12-03 15:25:00|68.48|66.88|65.19|63.59|71.18|69.58|63.94|62.34|0
1638545400000|2021-12-03 15:30:00|65.29|63.69|71.6|70|72.12|70.52|65.29|63.69|0
1638545700000|2021-12-03 15:35:00|72.02|70.42|71.38|69.78|73.8|72.2|68.83|67.23|0
1638546000000|2021-12-03 15:40:00|70.82|69.22|78.22|76.62|78.22|76.62|70.56|68.96|0
1638546300000|2021-12-03 15:45:00|78.66|77.06|81.92|80.32|83.72|82.12|75.14|73.54|0
1638546600000|2021-12-03 15:50:00|81.69|80.09|80.68|79.08|83.83|82.23|79.04|77.44|0
1638546900000|2021-12-03 15:55:00|80.46|78.86|80.35|78.75|82.69|81.09|78.16|76.56|0
1638547200000|2021-12-03 16:00:00|80.73|79.13|79.06|77.46|82.3|80.7|77.97|76.37|0
1638547500000|2021-12-03 16:05:00|79.83|78.23|81.83|80.23|85.27|83.67|79.83|78.23|0
1638547800000|2021-12-03 16:10:00|82.06|80.46|80.96|79.36|83.65|82.05|79.41|77.81|0
1638548100000|2021-12-03 16:15:00|80.85|79.25|85.38|83.78|85.5|83.9|79.74|78.14|0
1638548400000|2021-12-03 16:20:00|86.08|84.48|78.89|77.29|86.66|85.06|78.02|76.42|0
1638548700000|2021-12-03 16:25:00|78.99|77.39|77.57|75.97|79.87|78.27|76.83|75.23|0
1638549000000|2021-12-03 16:30:00|77.9|76.3|76.38|74.78|80.3|78.7|75.64|74.04|0
1638549300000|2021-12-03 16:35:00|76.49|74.89|78.32|76.72|79.03|77.43|75.32|73.72|0
1638549600000|2021-12-03 16:40:00|78.05|76.45|86.05|84.45|86.05|84.45|77.28|75.68|0
1638549900000|2021-12-03 16:45:00|85.71|84.11|84.78|83.18|87.21|85.61|82.7|81.1|0
1638550200000|2021-12-03 16:50:00|85.47|83.87|87.5|85.9|88.99|87.39|85.35|83.75|0
1638550500000|2021-12-03 16:55:00|87.84|86.24|91.6|90|91.6|90|86.92|85.32|0
1638550800000|2021-12-03 17:00:00|91.24|89.64|91.82|90.22|92.91|91.31|90.59|88.99|0
1638551100000|2021-12-03 17:05:00|92.18|90.58|88.74|87.14|92.36|90.76|88.39|86.79|0
1638551400000|2021-12-03 17:10:00|88.51|86.91|89.55|87.95|90.14|88.54|87.8|86.2|0
1638551700000|2021-12-03 17:15:00|89.78|88.18|85.37|83.77|89.78|88.18|84.36|82.76|0
1638552000000|2021-12-03 17:20:00|84.92|83.32|82.09|80.49|86.51|84.91|81.54|79.94|0
1638552300000|2021-12-03 17:25:00|82.31|80.71|82.75|81.15|83.54|81.94|81.75|80.15|0
1638552600000|2021-12-03 17:30:00|83.31|81.71|85.9|84.3|87.98|86.38|83.31|81.71|0
1638552900000|2021-12-03 17:35:00|85.79|84.19|79.75|78.15|86.71|85.11|79.64|78.04|0
1638553200000|2021-12-03 17:40:00|79.64|78.04|81.38|79.78|81.6|80|78.55|76.95|0
1638553500000|2021-12-03 17:45:00|81.27|79.67|82.37|80.77|84.39|82.79|80.61|79.01|0
1638553800000|2021-12-03 17:50:00|82.81|81.21|84.15|82.55|84.49|82.89|80.6|79|0
1638554100000|2021-12-03 17:55:00|83.92|82.32|84.59|82.99|86.66|85.06|83.92|82.32|0
1638554400000|2021-12-03 18:00:00|84.82|83.22|86.42|84.82|88.5|86.9|84.82|83.22|0
1638554700000|2021-12-03 18:05:00|86.65|85.05|83.13|81.53|87.1|85.5|83.02|81.42|0
1638555000000|2021-12-03 18:10:00|83.57|81.97|84.12|82.52|85.59|83.99|82.23|80.63|0
1638555300000|2021-12-03 18:15:00|84.01|82.41|81.03|79.43|85.86|84.26|80.37|78.77|0
1638555600000|2021-12-03 18:20:00|81.14|79.54|79.82|78.22|81.9|80.3|79.82|78.22|0
1638555900000|2021-12-03 18:25:00|79.98|78.38|84.22|82.62|84.45|82.85|79.71|78.11|0
1638556200000|2021-12-03 18:30:00|84.56|82.96|87.28|85.68|87.52|85.92|84.22|82.62|0
1638556500000|2021-12-03 18:35:00|87.52|85.92|90.65|89.05|91.09|89.49|86.94|85.34|0
1638556800000|2021-12-03 18:40:00|90.41|88.81|90.28|88.68|91.82|90.22|88.79|87.19|0
1638557100000|2021-12-03 18:45:00|90.4|88.8|91.8|90.2|93.94|92.34|88.78|87.18|0
1638557400000|2021-12-03 18:50:00|91.68|90.08|92.4|90.8|93.42|91.82|90.19|88.59|0
1638557700000|2021-12-03 18:55:00|92.52|90.92|94.75|93.15|94.98|93.38|91.4|89.8|0
1638558000000|2021-12-03 19:00:00|94.87|93.27|92.91|91.31|97.03|95.43|92.09|90.49|0
1638558300000|2021-12-03 19:05:00|92.44|90.84|95.97|94.37|96.44|94.84|92.09|90.49|0
1638558600000|2021-12-03 19:10:00|96.27|94.67|95|93.4|97.2|95.6|94.31|92.71|0
1638558900000|2021-12-03 19:15:00|95.58|93.98|99.16|97.56|99.16|97.56|95.11|93.51|0
1638559200000|2021-12-03 19:20:00|98.86|97.26|95.6|94|103.93|102.33|95.25|93.65|0
1638559500000|2021-12-03 19:25:00|95.48|93.88|97.52|95.92|98.52|96.92|94.79|93.19|0
1638559800000|2021-12-03 19:30:00|97.69|96.09|100.05|98.45|101.14|99.54|96.63|95.03|0
1638560100000|2021-12-03 19:35:00|99.34|97.74|102.34|100.74|103.8|102.2|98.74|97.14|0
1638560400000|2021-12-03 19:40:00|102.46|100.86|98.24|96.64|102.46|100.86|97.54|95.94|0
1638560700000|2021-12-03 19:45:00|97.65|96.05|99.69|98.09|99.93|98.33|96.83|95.23|0
1638561000000|2021-12-03 19:50:00|99.81|98.21|103.05|101.45|103.05|101.45|98.19|96.59|0
1638561300000|2021-12-03 19:55:00|102.8|101.2|102.32|100.72|103.41|101.81|99.65|98.05|0
1638561600000|2021-12-03 20:00:00|102.69|101.09|100.69|99.09|106.03|104.43|100.33|98.73|0
1638561900000|2021-12-03 20:05:00|100.45|98.85|103.35|101.75|103.98|102.38|97.03|95.43|0
1638562200000|2021-12-03 20:10:00|102.92|101.32|99.17|97.57|102.92|101.32|98.52|96.92|0
1638562500000|2021-12-03 20:15:00|99.42|97.82|100.5|98.9|101.72|100.12|97.67|96.07|0
1638562800000|2021-12-03 20:20:00|99.89|98.29|90.36|88.76|100.01|98.41|88.85|87.25|0
1638563100000|2021-12-03 20:25:00|90.25|88.65|89.41|87.81|90.36|88.76|86.77|85.17|0
1638563400000|2021-12-03 20:30:00|89.76|88.16|84.49|82.89|89.76|88.16|84.05|82.45|0
1638563700000|2021-12-03 20:35:00|84.72|83.12|88.53|86.93|89.23|87.63|83.6|82|0
1638564000000|2021-12-03 20:40:00|88.3|86.7|91.21|89.61|91.87|90.27|86.79|85.19|0
1638564300000|2021-12-03 20:45:00|91.09|89.49|92.09|90.49|95.04|93.44|91.09|89.49|0
1638564600000|2021-12-03 20:50:00|92.26|90.66|83.07|81.47|92.26|90.66|82.07|80.47|0
1638564900000|2021-12-03 20:55:00|83.46|81.86|77.49|75.89|83.46|81.86|76.64|75.04|0
1638565200000|2021-12-03 21:00:00|77.7|76.1|75.78|74.18|78.34|76.74|75.15|73.55|0
1638565500000|2021-12-03 21:05:00|75.99|74.39|77.68|76.08|78.54|76.94|75.99|74.39|0
1638565800000|2021-12-03 21:10:00|77.78|76.18|80.15|78.55|81.47|79.87|77.14|75.54|0
1638777900000|2021-12-06 08:05:00|57.36|55.76|58.19|56.59|58.19|56.59|56.89|55.29|0
1638778200000|2021-12-06 08:10:00|57.68|56.08|58.03|56.43|58.51|56.91|56.83|55.23|0
1638778500000|2021-12-06 08:15:00|57.94|56.34|58.3|56.7|58.64|57.04|57.37|55.77|0
1638778800000|2021-12-06 08:20:00|58.26|56.66|59.44|57.84|59.44|57.84|57.73|56.13|0
1638779100000|2021-12-06 08:25:00|59.59|57.99|58.76|57.16|60.9|59.3|58.52|56.92|0
1638779400000|2021-12-06 08:30:00|58.81|57.21|59.47|57.87|59.72|58.12|57.89|56.29|0
1638779700000|2021-12-06 08:35:00|59.51|57.91|57.69|56.09|59.51|57.91|57.22|55.62|0
1638780000000|2021-12-06 08:40:00|57.78|56.18|58.86|57.26|58.86|57.26|57.45|55.85|0
1638780300000|2021-12-06 08:45:00|58.91|57.31|58.99|57.39|59.28|57.68|58.24|56.64|0
1638780600000|2021-12-06 08:50:00|58.95|57.35|58.22|56.62|58.95|57.35|57.94|56.34|0
1638780900000|2021-12-06 08:55:00|58.67|57.07|58.52|56.92|59.24|57.64|58.29|56.69|0
1638781200000|2021-12-06 09:00:00|58.57|56.97|55.11|53.51|58.76|57.16|53.94|52.34|0
1638781500000|2021-12-06 09:05:00|55.02|53.42|55.61|54.01|56.57|54.97|54.75|53.15|0
1638781800000|2021-12-06 09:10:00|55.6|54|55|53.4|56.57|54.97|54.73|53.13|0
1638782100000|2021-12-06 09:15:00|55.09|53.49|55.35|53.75|55.54|53.94|54.59|52.99|0
1638782400000|2021-12-06 09:20:00|55.31|53.71|55.52|53.92|55.98|54.38|55.16|53.56|0
1638782700000|2021-12-06 09:25:00|55.43|53.83|55.05|53.45|55.61|54.01|54.69|53.09|0
1638783000000|2021-12-06 09:30:00|55.14|53.54|55.68|54.08|55.86|54.26|54.6|53|0
1638783300000|2021-12-06 09:35:00|55.59|53.99|57.62|56.02|57.62|56.02|54.86|53.26|0
1638783600000|2021-12-06 09:40:00|57.67|56.07|59.08|57.48|59.12|57.52|57.52|55.92|0
1638783900000|2021-12-06 09:45:00|59.12|57.52|59.98|58.38|60.96|59.36|59.12|57.52|0
1638784200000|2021-12-06 09:50:00|60.07|58.47|60.7|59.1|61.04|59.44|59.78|58.18|0
1638784500000|2021-12-06 09:55:00|60.74|59.14|63.01|61.41|63.82|62.22|60.64|59.04|0
1638784800000|2021-12-06 10:00:00|62.91|61.31|63.5|61.9|64.01|62.41|62.5|60.9|0
1638785100000|2021-12-06 10:05:00|63.45|61.85|63.79|62.19|63.94|62.34|62.89|61.29|0
1638785400000|2021-12-06 10:10:00|63.74|62.14|62.79|61.19|63.99|62.39|61.34|59.74|0
1638785700000|2021-12-06 10:15:00|62.69|61.09|62.57|60.97|63.48|61.88|62.18|60.58|0
1638786000000|2021-12-06 10:20:00|62.67|61.07|65.08|63.48|65.08|63.48|62.57|60.97|0
1638786300000|2021-12-06 10:25:00|64.98|63.38|68.87|67.27|68.87|67.27|64.98|63.38|0
1638786600000|2021-12-06 10:30:00|69.4|67.8|69.05|67.45|71.5|69.9|69.05|67.45|0
1638786900000|2021-12-06 10:35:00|68.95|67.35|69.88|68.28|69.88|68.28|68.73|67.13|0
1638787200000|2021-12-06 10:40:00|69.77|68.17|70.61|69.01|71.79|70.19|69.77|68.17|0
1638787500000|2021-12-06 10:45:00|70.5|68.9|70.38|68.78|70.71|69.11|69.49|67.89|0
1638787800000|2021-12-06 10:50:00|70.44|68.84|71.11|69.51|71.54|69.94|69.74|68.14|0
1638788100000|2021-12-06 10:55:00|71.22|69.62|71.53|69.93|72.29|70.69|70.57|68.97|0
1638788400000|2021-12-06 11:00:00|71.69|70.09|70.02|68.42|71.91|70.31|69.71|68.11|0
1638788700000|2021-12-06 11:05:00|70.29|68.69|68.33|66.73|70.55|68.95|68.13|66.53|0
1638789000000|2021-12-06 11:10:00|68.23|66.63|68.21|66.61|69.26|67.66|67.91|66.31|0
1638789300000|2021-12-06 11:15:00|68.32|66.72|66.96|65.36|68.32|66.72|66.76|65.16|0
1638789600000|2021-12-06 11:20:00|66.86|65.26|66.54|64.94|66.96|65.36|65.93|64.33|0
1638789900000|2021-12-06 11:25:00|66.44|64.84|67.25|65.65|67.87|66.27|66.34|64.74|0
1638790200000|2021-12-06 11:30:00|67.45|65.85|67.34|65.74|67.45|65.85|66.11|64.51|0
1638790500000|2021-12-06 11:35:00|67.33|65.73|66.71|65.11|67.33|65.73|66.4|64.8|0
1638790800000|2021-12-06 11:40:00|66.81|65.21|65.07|63.47|67.17|65.57|64.87|63.27|0
1638791100000|2021-12-06 11:45:00|64.87|63.27|65.56|63.96|65.56|63.96|63.97|62.37|0
1638791400000|2021-12-06 11:50:00|65.66|64.06|64.44|62.84|65.87|64.27|64.25|62.65|0
1638791700000|2021-12-06 11:55:00|64.24|62.64|61.46|59.86|64.51|62.91|61.36|59.76|0
1638792000000|2021-12-06 12:00:00|61.41|59.81|61.98|60.38|62.23|60.63|60.68|59.08|0
1638792300000|2021-12-06 12:05:00|62.03|60.43|62.56|60.96|63.3|61.7|61.3|59.7|0
1638792600000|2021-12-06 12:10:00|62.6|61|62.59|60.99|63.19|61.59|62.01|60.41|0
1638792900000|2021-12-06 12:15:00|62.69|61.09|64.37|62.77|64.37|62.77|62.69|61.09|0
1638793200000|2021-12-06 12:20:00|64.57|62.97|63.65|62.05|65.06|63.46|63.65|62.05|0
1638793500000|2021-12-06 12:25:00|63.61|62.01|64.34|62.74|64.35|62.75|63.45|61.85|0
1638793800000|2021-12-06 12:30:00|64.64|63.04|64.78|63.18|65.04|63.44|64.24|62.64|0
1638794100000|2021-12-06 12:35:00|64.73|63.13|63.42|61.82|64.73|63.13|63.22|61.62|0
1638794400000|2021-12-06 12:40:00|63.12|61.52|63.3|61.7|63.31|61.71|62.92|61.32|0
1638794700000|2021-12-06 12:45:00|63.2|61.6|63.09|61.49|63.3|61.7|63.09|61.49|0
1638795000000|2021-12-06 12:50:00|63.19|61.59|63.97|62.37|64.88|63.28|62.69|61.09|0
1638795300000|2021-12-06 12:55:00|64.07|62.47|64.01|62.41|64.12|62.52|63.27|61.67|0
1638795600000|2021-12-06 13:00:00|63.56|61.96|64.05|62.45|64.06|62.46|63.05|61.45|0
1638795900000|2021-12-06 13:05:00|63.85|62.25|62.64|61.04|64.35|62.75|62.55|60.95|0
1638796200000|2021-12-06 13:10:00|62.55|60.95|62.14|60.54|62.99|61.39|61.66|60.06|0
1638796500000|2021-12-06 13:15:00|62.04|60.44|61.74|60.14|62.43|60.83|61.35|59.75|0
1638796800000|2021-12-06 13:20:00|61.64|60.04|62.61|61.01|63|61.4|61.4|59.8|0
1638797100000|2021-12-06 13:25:00|62.51|60.91|62.59|60.99|62.79|61.19|61.72|60.12|0
1638797400000|2021-12-06 13:30:00|62.69|61.09|63.37|61.77|64.07|62.47|62.49|60.89|0
1638797700000|2021-12-06 13:35:00|63.67|62.07|61.39|59.79|63.77|62.17|60.91|59.31|0
1638798000000|2021-12-06 13:40:00|61.2|59.6|60.77|59.17|61.58|59.98|60.52|58.92|0
1638798300000|2021-12-06 13:45:00|60.97|59.37|61.88|60.28|61.99|60.39|60.77|59.17|0
1638798600000|2021-12-06 13:50:00|61.83|60.23|61.43|59.83|61.93|60.33|60.85|59.25|0
1638798900000|2021-12-06 13:55:00|61.33|59.73|59.67|58.07|61.43|59.83|59.67|58.07|0
1638799200000|2021-12-06 14:00:00|59.39|57.79|59.66|58.06|61.12|59.52|59.39|57.79|0
1638799500000|2021-12-06 14:05:00|59.47|57.87|59.17|57.57|60.23|58.63|59.17|57.57|0
1638799800000|2021-12-06 14:10:00|59.08|57.48|58.31|56.71|59.08|57.48|57.94|56.34|0
1638800100000|2021-12-06 14:15:00|58.12|56.52|57.17|55.57|58.4|56.8|57.08|55.48|0
1638800400000|2021-12-06 14:20:00|57.26|55.66|57.44|55.84|58|56.4|57.17|55.57|0
1638800700000|2021-12-06 14:25:00|57.53|55.93|57.24|55.64|58.37|56.77|57.24|55.64|0
1638801000000|2021-12-06 14:30:00|57.33|55.73|62.31|60.71|62.61|61.01|55.31|53.71|0
1638801300000|2021-12-06 14:35:00|62.51|60.91|66.21|64.61|67.77|66.17|62.51|60.91|0
1638801600000|2021-12-06 14:40:00|66.31|64.71|58.45|56.85|67.66|66.06|58.17|56.57|0
1638801900000|2021-12-06 14:45:00|58.92|57.32|57.06|55.46|60.34|58.74|53.93|52.33|0
1638802200000|2021-12-06 14:50:00|57.25|55.65|58.62|57.02|58.62|57.02|55.02|53.42|0
1638802500000|2021-12-06 14:55:00|58.19|56.59|55.02|53.42|60.52|58.92|54.93|53.33|0
1638802800000|2021-12-06 15:00:00|54.93|53.33|58.66|57.06|60.21|58.61|54.92|53.32|0
1638803100000|2021-12-06 15:05:00|57.71|56.11|57.27|55.67|61.59|59.99|56.81|55.21|0
1638803400000|2021-12-06 15:10:00|57.46|55.86|50.12|48.52|57.93|56.33|49.78|48.18|0
1638803700000|2021-12-06 15:15:00|50.2|48.6|49.77|48.17|50.2|48.6|48.51|46.91|0
1638804000000|2021-12-06 15:20:00|50.02|48.42|49.58|47.98|50.7|49.1|48.58|46.98|0
1638804300000|2021-12-06 15:25:00|49.67|48.07|48.11|46.51|51.05|49.45|47.7|46.1|0
1638804600000|2021-12-06 15:30:00|47.86|46.26|48.69|47.09|49.54|47.94|47.03|45.43|0
1638804900000|2021-12-06 15:35:00|49.11|47.51|48.85|47.25|50.96|49.36|48.59|46.99|0
1638805200000|2021-12-06 15:40:00|48.68|47.08|52.1|50.5|52.1|50.5|47.67|46.07|0
1638805500000|2021-12-06 15:45:00|51.57|49.97|50.69|49.09|52.26|50.66|50.43|48.83|0
1638805800000|2021-12-06 15:50:00|50.51|48.91|50.59|48.99|52.7|51.1|50.08|48.48|0
1638806100000|2021-12-06 15:55:00|50.85|49.25|47.62|46.02|50.85|49.25|47.46|45.86|0
1638806400000|2021-12-06 16:00:00|47.7|46.1|49.36|47.76|50.05|48.45|47.29|45.69|0
1638806700000|2021-12-06 16:05:00|49.79|48.19|49.61|48.01|50.21|48.61|48.68|47.08|0
1638807000000|2021-12-06 16:10:00|49.78|48.18|52.55|50.95|52.74|51.14|48.34|46.74|0
1638807300000|2021-12-06 16:15:00|52.91|51.31|50.1|48.5|53.72|52.12|49.93|48.33|0
1638807600000|2021-12-06 16:20:00|50.18|48.58|50.6|49|51.91|50.31|50.18|48.58|0
1638807900000|2021-12-06 16:25:00|50.69|49.09|50.5|48.9|50.69|49.09|49.4|47.8|0
1638808200000|2021-12-06 16:30:00|50.41|48.81|49.38|47.78|52.11|50.51|48.53|46.93|0
1638808500000|2021-12-06 16:35:00|49.29|47.69|48.94|47.34|50.31|48.71|48.53|46.93|0
1638808800000|2021-12-06 16:40:00|49.19|47.59|47.84|46.24|49.95|48.35|47.84|46.24|0
1638809100000|2021-12-06 16:45:00|47.93|46.33|51.52|49.92|51.61|50.01|47.92|46.32|0
1638809400000|2021-12-06 16:50:00|51.26|49.66|50.38|48.78|51.78|50.18|49.78|48.18|0
1638809700000|2021-12-06 16:55:00|50.55|48.95|50.89|49.29|51.77|50.17|49.69|48.09|0
1638810000000|2021-12-06 17:00:00|50.63|49.03|49.41|47.81|50.89|49.29|48.91|47.31|0
1638810300000|2021-12-06 17:05:00|49.07|47.47|49.23|47.63|50.87|49.27|49.07|47.47|0
1638810600000|2021-12-06 17:10:00|49.32|47.72|48.06|46.46|49.74|48.14|47.14|45.54|0
1638810900000|2021-12-06 17:15:00|48.23|46.63|46.48|44.88|49.24|47.64|46.24|44.64|0
1638811200000|2021-12-06 17:20:00|46.56|44.96|46.47|44.87|47.13|45.53|45.75|44.15|0
1638811500000|2021-12-06 17:25:00|46.31|44.71|45.89|44.29|46.31|44.71|45.26|43.66|0
1638811800000|2021-12-06 17:30:00|45.81|44.21|45|43.4|46.21|44.61|44.76|43.16|0
1638812100000|2021-12-06 17:35:00|45.08|43.48|45.78|44.18|45.95|44.35|44.68|43.08|0
1638812400000|2021-12-06 17:40:00|45.7|44.1|46.18|44.58|46.83|45.23|45.14|43.54|0
1638812700000|2021-12-06 17:45:00|46.1|44.5|44.41|42.81|46.18|44.58|44.41|42.81|0
1638813000000|2021-12-06 17:50:00|44.49|42.89|44.24|42.64|45.03|43.43|44.24|42.64|0
1638813300000|2021-12-06 17:55:00|44.16|42.56|42.83|41.23|44.71|43.11|42.83|41.23|0
1638813600000|2021-12-06 18:00:00|42.45|40.85|41.98|40.38|43.83|42.23|41.91|40.31|0
1638813900000|2021-12-06 18:05:00|42.06|40.46|42.58|40.98|42.89|41.29|41.98|40.38|0
1638814200000|2021-12-06 18:10:00|42.5|40.9|43.49|41.89|43.49|41.89|42.04|40.44|0
1638814500000|2021-12-06 18:15:00|43.18|41.58|42.63|41.03|43.33|41.73|42.48|40.88|0
1638814800000|2021-12-06 18:20:00|42.7|41.1|42.77|41.17|43.7|42.1|42.63|41.03|0
1638815100000|2021-12-06 18:25:00|42.69|41.09|37.4|35.8|43.04|41.44|36.62|35.02|0
1638815400000|2021-12-06 18:30:00|37.33|35.73|37.75|36.15|37.97|36.37|37.25|35.65|0
1638815700000|2021-12-06 18:35:00|37.68|36.08|37.95|36.35|38.32|36.72|37.38|35.78|0
1638816000000|2021-12-06 18:40:00|37.88|36.28|37.73|36.13|38.23|36.63|37.01|35.41|0
1638816300000|2021-12-06 18:45:00|37.87|36.27|37.28|35.68|38.09|36.49|37|35.4|0
1638816600000|2021-12-06 18:50:00|37.21|35.61|37.2|35.6|37.78|36.18|37.07|35.47|0
1638816900000|2021-12-06 18:55:00|37.17|35.57|37.33|35.73|37.98|36.38|36.84|35.24|0
1638817200000|2021-12-06 19:00:00|37.3|35.7|36.89|35.29|37.4|35.8|36.12|34.52|0
1638817500000|2021-12-06 19:05:00|36.82|35.22|37.96|36.36|38.18|36.58|36.82|35.22|0
1638817800000|2021-12-06 19:10:00|37.89|36.29|37.23|35.63|37.89|36.29|36.67|35.07|0
1638818100000|2021-12-06 19:15:00|37.16|35.56|37.58|35.98|37.59|35.99|36.66|35.06|0
1638818400000|2021-12-06 19:20:00|37.65|36.05|37.6|36|38.01|36.41|37.21|35.61|0
1638818700000|2021-12-06 19:25:00|37.57|35.97|37.77|36.17|37.99|36.39|37.06|35.46|0
1638819000000|2021-12-06 19:30:00|37.7|36.1|37.69|36.09|37.84|36.24|36.91|35.31|0
1638819300000|2021-12-06 19:35:00|37.62|36.02|38.33|36.73|38.33|36.73|37.54|35.94|0
1638819600000|2021-12-06 19:40:00|38.26|36.66|40.49|38.89|40.49|38.89|38.04|36.44|0
1638819900000|2021-12-06 19:45:00|40.26|38.66|40.7|39.1|41.17|39.57|39.5|37.9|0
1638820200000|2021-12-06 19:50:00|40.78|39.18|41.23|39.63|41.71|40.11|40.78|39.18|0
1638820500000|2021-12-06 19:55:00|41.31|39.71|41.53|39.93|41.92|40.32|40.84|39.24|0
1638820800000|2021-12-06 20:00:00|41.69|40.09|42.54|40.94|42.62|41.02|40.22|38.62|0
1638821100000|2021-12-06 20:05:00|42.38|40.78|41.28|39.68|42.54|40.94|41.05|39.45|0
1638821400000|2021-12-06 20:10:00|41.51|39.91|40.8|39.2|42.21|40.61|40.65|39.05|0
1638821700000|2021-12-06 20:15:00|40.72|39.12|39.43|37.83|40.72|39.12|39.36|37.76|0
1638822000000|2021-12-06 20:20:00|39.58|37.98|40.78|39.18|40.93|39.33|39.35|37.75|0
1638822300000|2021-12-06 20:25:00|40.93|39.33|41.15|39.55|42.41|40.81|40.7|39.1|0
1638822600000|2021-12-06 20:30:00|41.23|39.63|41.14|39.54|42.56|40.96|40.31|38.71|0
1638822900000|2021-12-06 20:35:00|41.06|39.46|41.28|39.68|42.47|40.87|41.06|39.46|0
1638823200000|2021-12-06 20:40:00|41.44|39.84|40.5|38.9|42.38|40.78|40.12|38.52|0
1638823500000|2021-12-06 20:45:00|40.43|38.83|42.53|40.93|43.6|42|40.22|38.62|0
1638823800000|2021-12-06 20:50:00|42.57|40.97|40.62|39.02|43.2|41.6|40.32|38.72|0
1638824100000|2021-12-06 20:55:00|40.78|39.18|43.18|41.58|43.42|41.82|40.78|39.18|0
1638824400000|2021-12-06 21:00:00|42.86|41.26|43.32|41.72|43.65|42.05|42.78|41.18|0
1638824700000|2021-12-06 21:05:00|43.24|41.64|42.68|41.08|43.48|41.88|42.45|40.85|0
1638825000000|2021-12-06 21:10:00|42.6|41|42.95|41.35|42.99|41.39|42.43|40.83|0
1638825300000|2021-12-06 21:15:00|42.9|41.3|42.38|40.38|43.02|41.3|42.38|40.38|0
1638825600000|2021-12-06 21:20:00|42.42|40.42|42.77|40.77|42.77|40.77|42.07|40.07|0
1638825900000|2021-12-06 21:25:00|42.76|40.76|42.05|40.05|43|41|42.05|40.05|0
1638826200000|2021-12-06 21:30:00|42.13|40.13|42.04|40.04|42.2|40.2|41.73|39.73|0
1638826500000|2021-12-06 21:35:00|42.11|40.11|42.1|40.1|42.19|40.19|41.95|39.95|0
1638826800000|2021-12-06 21:40:00|42.18|40.18|42.02|40.02|42.18|40.18|41.63|39.63|0
1638827100000|2021-12-06 21:45:00|41.94|39.94|41.85|39.85|42.01|40.01|41.7|39.7|0
1638827400000|2021-12-06 21:50:00|41.93|39.93|41.91|39.91|41.93|39.93|41.76|39.76|0
1638827700000|2021-12-06 21:55:00|41.84|39.84|41.56|39.56|41.91|39.91|41.48|39.48|0
1638828000000|2021-12-06 22:00:00|41.54|39.54|41.66|39.66|41.72|39.72|41.54|39.54|0
1638828300000|2021-12-06 22:05:00|41.63|39.63|41.67|39.67|41.68|39.68|41.63|39.63|0
1638828600000|2021-12-06 22:10:00|41.68|39.68|41.64|39.64|41.68|39.68|41.62|39.62|0
1638828900000|2021-12-06 22:15:00|41.63|39.63|41.61|39.61|41.64|39.64|41.6|39.6|0
1638829200000|2021-12-06 22:20:00|41.6|39.6|41.77|39.77|41.77|39.77|41.59|39.59|0
1638829500000|2021-12-06 22:25:00|41.64|39.64|41.62|39.62|41.65|39.65|41.62|39.62|0
1638829800000|2021-12-06 22:30:00|41.76|39.76|41.56|39.56|41.76|39.76|41.56|39.56|0
1638830100000|2021-12-06 22:35:00|41.59|39.59|41.61|39.61|41.65|39.65|41.5|39.5|0
1638830400000|2021-12-06 22:40:00|41.6|39.6|41.71|39.71|41.75|39.75|41.6|39.6|0
1638830700000|2021-12-06 22:45:00|41.64|39.64|41.5|39.5|41.64|39.64|41.49|39.49|0
1638831000000|2021-12-06 22:50:00|41.49|39.49|41.53|39.53|41.61|39.61|41.49|39.49|0
1638831300000|2021-12-06 22:55:00|41.52|39.52|41.51|39.51|41.65|39.65|41.51|39.51|0
1638831600000|2021-12-06 23:00:00|41.57|39.57|41.14|39.14|41.61|39.61|40.76|38.76|0
1638831900000|2021-12-06 23:05:00|41.21|39.21|41.78|39.78|41.9|39.9|41.21|39.21|0
1638832200000|2021-12-06 23:10:00|41.74|39.74|42.59|40.59|42.59|40.59|41.55|39.55|0
1638832500000|2021-12-06 23:15:00|42.51|40.51|42.81|40.81|42.82|40.82|42.35|40.35|0
1638832800000|2021-12-06 23:20:00|42.89|40.89|42.64|40.64|42.89|40.89|42.64|40.64|0
1638833100000|2021-12-06 23:25:00|42.72|40.72|42.24|40.24|42.8|40.8|42.09|40.09|0
1638833400000|2021-12-06 23:30:00|42.16|40.16|42.46|40.46|42.86|40.86|42|40|0
1638833700000|2021-12-06 23:35:00|42.39|40.39|42.53|40.53|42.77|40.77|42.3|40.3|0
1638834000000|2021-12-06 23:40:00|42.57|40.57|42.01|40.01|42.57|40.57|41.97|39.97|0
1638834300000|2021-12-06 23:45:00|41.97|39.97|42.51|40.51|42.51|40.51|41.74|39.74|0
1638834600000|2021-12-06 23:50:00|42.47|40.47|42.5|40.5|42.74|40.74|42.11|40.11|0
1638834900000|2021-12-06 23:55:00|42.42|40.42|41.78|39.78|42.42|40.42|41.47|39.47|0
1638835200000|2021-12-07 00:00:00|41.55|39.55|42.39|40.39|42.55|40.55|41.47|39.47|0
1638835500000|2021-12-07 00:05:00|42.44|40.44|41.99|39.99|42.71|40.71|41.77|39.77|0
1638835800000|2021-12-07 00:10:00|42.03|40.03|42.53|40.53|42.69|40.69|41.76|39.76|0
1638836100000|2021-12-07 00:15:00|42.57|40.57|43.47|41.47|43.6|41.6|42.45|40.45|0
1638836400000|2021-12-07 00:20:00|43.43|41.43|43.46|41.46|43.46|41.46|42.91|40.91|0
1638836700000|2021-12-07 00:25:00|43.34|41.34|42.81|40.81|43.34|41.34|42.65|40.65|0
1638837000000|2021-12-07 00:30:00|42.89|40.89|42.64|40.64|43.28|41.28|42.64|40.64|0
1638837300000|2021-12-07 00:35:00|42.72|40.72|42.39|40.39|43.11|41.11|42.39|40.39|0
1638837600000|2021-12-07 00:40:00|42.47|40.47|42.15|40.15|42.71|40.71|41.88|39.88|0
1638837900000|2021-12-07 00:45:00|42.22|40.22|42.45|40.45|42.53|40.53|41.9|39.9|0
1638838200000|2021-12-07 00:50:00|42.41|40.41|42.48|40.48|42.52|40.52|41.97|39.97|0
1638838500000|2021-12-07 00:55:00|42.44|40.44|41.72|39.72|42.44|40.44|41.64|39.64|0
1638838800000|2021-12-07 01:00:00|41.64|39.64|40.33|38.33|41.88|39.88|39.99|37.99|0
1638839100000|2021-12-07 01:05:00|40.25|38.25|40.02|38.02|40.47|38.47|40.02|38.02|0
1638839400000|2021-12-07 01:10:00|39.98|37.98|39.33|37.33|40.09|38.09|39.11|37.11|0
1638839700000|2021-12-07 01:15:00|39.26|37.26|39.47|37.47|39.62|37.62|39.11|37.11|0
1638840000000|2021-12-07 01:20:00|39.54|37.54|39.38|37.38|39.62|37.62|39.09|37.09|0
1638840300000|2021-12-07 01:25:00|39.35|37.35|39.9|37.9|39.9|37.9|39.09|37.09|0
1638840600000|2021-12-07 01:30:00|39.89|37.89|40.26|38.26|40.57|38.57|39.71|37.71|0
1638840900000|2021-12-07 01:35:00|40.3|38.3|39.13|37.13|40.49|38.49|39.05|37.05|0
1638841200000|2021-12-07 01:40:00|39.2|37.2|38.89|36.89|39.5|37.5|38.35|36.35|0
1638841500000|2021-12-07 01:45:00|38.75|36.75|38.96|36.96|39.03|37.03|38.6|36.6|0
1638841800000|2021-12-07 01:50:00|39.03|37.03|39.24|37.24|39.47|37.47|38.87|36.87|0
1638842100000|2021-12-07 01:55:00|39.17|37.17|39.3|37.3|39.45|37.45|38.86|36.86|0
1638842400000|2021-12-07 02:00:00|39.42|37.42|39.26|37.26|39.68|37.68|39.22|37.22|0
1638842700000|2021-12-07 02:05:00|39.29|37.29|40.03|38.03|40.11|38.11|39.21|37.21|0
1638843000000|2021-12-07 02:10:00|40.07|38.07|40.78|38.78|41.09|39.09|40.03|38.03|0
1638843300000|2021-12-07 02:15:00|40.7|38.7|40.05|38.05|40.93|38.93|40.01|38.01|0
1638843600000|2021-12-07 02:20:00|40.12|38.12|39.69|37.69|40.23|38.23|39.69|37.69|0
1638843900000|2021-12-07 02:25:00|39.77|37.77|39.98|37.98|40.21|38.21|39.62|37.62|0
1638844200000|2021-12-07 02:30:00|40.06|38.06|40.65|38.65|40.81|38.81|40.05|38.05|0
1638844500000|2021-12-07 02:35:00|40.58|38.58|40.49|38.49|40.58|38.58|40.15|38.15|0
1638844800000|2021-12-07 02:40:00|40.53|38.53|40.02|38.02|40.53|38.53|40.02|38.02|0
1638845100000|2021-12-07 02:45:00|39.99|37.99|40.7|38.7|40.7|38.7|39.95|37.95|0
1638845400000|2021-12-07 02:50:00|40.66|38.66|40.91|38.91|41.23|39.23|40.62|38.62|0
1638845700000|2021-12-07 02:55:00|40.88|38.88|40.9|38.9|41.13|39.13|40.68|38.68|0
1638846000000|2021-12-07 03:00:00|41.02|39.02|40.85|38.85|41.13|39.13|40.67|38.67|0
1638846300000|2021-12-07 03:05:00|40.81|38.81|41.34|39.34|41.34|39.34|40.35|38.35|0
1638846600000|2021-12-07 03:10:00|41.26|39.26|40.56|38.56|41.34|39.34|40.56|38.56|0
1638846900000|2021-12-07 03:15:00|40.49|38.49|40.63|38.63|40.9|38.9|40.33|38.33|0
1638847200000|2021-12-07 03:20:00|40.7|38.7|40.16|38.16|40.7|38.7|40.08|38.08|0
1638847500000|2021-12-07 03:25:00|40.2|38.2|40.07|38.07|40.2|38.2|39.7|37.7|0
1638847800000|2021-12-07 03:30:00|40|38|39.91|37.91|40|38|39.54|37.54|0
1638848100000|2021-12-07 03:35:00|39.87|37.87|39.45|37.45|39.87|37.87|39.37|37.37|0
1638848400000|2021-12-07 03:40:00|39.37|37.37|39.36|37.36|39.45|37.45|39.22|37.22|0
1638848700000|2021-12-07 03:45:00|39.33|37.33|38.9|36.9|39.36|37.36|38.9|36.9|0
1638849000000|2021-12-07 03:50:00|38.87|36.87|38.97|36.97|39.08|37.08|38.82|36.82|0
1638849300000|2021-12-07 03:55:00|39.01|37.01|38.81|36.81|39.19|37.19|38.74|36.74|0
1638849600000|2021-12-07 04:00:00|38.77|36.77|38.36|36.36|38.95|36.95|38.36|36.36|0
1638849900000|2021-12-07 04:05:00|38.28|36.28|38.05|36.05|38.36|36.36|37.98|35.98|0
1638850200000|2021-12-07 04:10:00|38.02|36.02|37.11|35.11|38.02|36.02|37.04|35.04|0
1638850500000|2021-12-07 04:15:00|37.18|35.18|37.45|35.45|37.53|35.53|37.18|35.18|0
1638850800000|2021-12-07 04:20:00|37.42|35.42|37.33|35.33|37.52|35.52|37.23|35.23|0
1638851100000|2021-12-07 04:25:00|37.3|35.3|37.07|35.07|37.44|35.44|36.97|34.97|0
1638851400000|2021-12-07 04:30:00|37|35|37.06|35.06|37.06|35.06|36.85|34.85|0
1638851700000|2021-12-07 04:35:00|36.99|34.99|37.26|35.26|37.3|35.3|36.77|34.77|0
1638852000000|2021-12-07 04:40:00|37.34|35.34|36.97|34.97|37.41|35.41|36.9|34.9|0
1638852300000|2021-12-07 04:45:00|37.04|35.04|37.6|35.6|37.6|35.6|36.97|34.97|0
1638852600000|2021-12-07 04:50:00|37.74|35.74|37.66|35.66|37.81|35.81|37.56|35.56|0
1638852900000|2021-12-07 04:55:00|37.59|35.59|37.15|35.15|37.63|35.63|37.15|35.15|0
1638853200000|2021-12-07 05:00:00|37.08|35.08|37.28|35.28|37.5|35.5|37.08|35.08|0
1638853500000|2021-12-07 05:05:00|37.21|35.21|37.05|35.05|37.42|35.42|37.05|35.05|0
1638853800000|2021-12-07 05:10:00|36.98|34.98|36.37|34.37|36.98|34.98|36.27|34.27|0
1638854100000|2021-12-07 05:15:00|36.33|34.33|36.25|34.25|36.47|34.47|36.18|34.18|0
1638854400000|2021-12-07 05:20:00|36.32|34.32|36.24|34.24|36.39|34.39|36.11|34.11|0
1638854700000|2021-12-07 05:25:00|36.31|34.31|36.02|34.02|36.31|34.31|36.02|34.02|0
1638855000000|2021-12-07 05:30:00|36.06|34.06|36.29|34.29|36.29|34.29|35.95|33.95|0
1638855300000|2021-12-07 05:35:00|36.26|34.26|35.44|33.44|36.29|34.29|35.07|33.07|0
1638855600000|2021-12-07 05:40:00|35.51|33.51|35.02|33.02|35.65|33.65|34.95|32.95|0
1638855900000|2021-12-07 05:45:00|34.95|32.95|34.87|32.87|35.49|33.49|34.82|32.82|0
1638856200000|2021-12-07 05:50:00|34.81|32.81|34.12|32.12|34.87|32.87|34.12|32.12|0
1638856500000|2021-12-07 05:55:00|34.19|32.19|33.64|31.64|34.25|32.25|33.64|31.64|0
1638856800000|2021-12-07 06:00:00|33.71|31.71|34.57|32.57|34.78|32.78|33.64|31.64|0
1638857100000|2021-12-07 06:05:00|34.64|32.64|34.49|32.49|34.64|32.64|34.16|32.16|0
1638857400000|2021-12-07 06:10:00|34.56|32.56|34.28|32.28|34.62|32.62|34.05|32.05|0
1638857700000|2021-12-07 06:15:00|34.34|32.34|34.1|32.1|34.48|32.48|34|32|0
1638858000000|2021-12-07 06:20:00|34.13|32.13|33.99|31.99|34.23|32.23|33.72|31.72|0
1638858300000|2021-12-07 06:25:00|33.92|31.92|34.38|32.38|34.38|32.38|33.92|31.92|0
1638858600000|2021-12-07 06:30:00|34.35|32.35|34.17|32.17|34.38|32.38|34.04|32.04|0
1638858900000|2021-12-07 06:35:00|34.2|32.2|34.09|32.09|34.33|32.33|33.96|31.96|0
1638859200000|2021-12-07 06:40:00|34.02|32.02|34.01|32.01|34.09|32.09|33.68|31.68|0
1638859500000|2021-12-07 06:45:00|33.94|31.94|33.8|31.8|34.11|32.11|33.61|31.61|0
1638859800000|2021-12-07 06:50:00|33.87|31.87|33.33|31.33|33.93|31.93|33.13|31.13|0
1638860100000|2021-12-07 06:55:00|33.29|31.29|33.51|31.51|33.78|31.78|33.29|31.29|0
1638860400000|2021-12-07 07:00:00|33.45|31.45|32.78|30.78|33.71|31.71|32.59|30.59|0
1638860700000|2021-12-07 07:05:00|32.72|30.72|32.58|30.58|32.91|30.91|32.13|30.13|0
1638861000000|2021-12-07 07:10:00|32.57|30.57|32.82|30.82|33.02|31.02|32.57|30.57|0
1638861300000|2021-12-07 07:15:00|32.86|30.86|32.55|30.55|32.95|30.95|32.23|30.23|0
1638861600000|2021-12-07 07:20:00|32.52|30.52|32.8|30.8|32.87|30.87|32.29|30.29|0
1638861900000|2021-12-07 07:25:00|32.74|30.74|32.92|30.92|32.99|30.99|32.53|30.53|0
1638862200000|2021-12-07 07:30:00|33.05|31.05|33.11|31.11|33.12|31.12|32.4|30.4|0
1638862500000|2021-12-07 07:35:00|33.04|31.04|32.83|30.83|33.1|31.1|32.58|30.58|0
1638862800000|2021-12-07 07:40:00|32.77|30.77|32.95|30.95|32.95|30.95|32.57|30.57|0
1638863100000|2021-12-07 07:45:00|33.02|31.02|32.81|30.81|33.02|31.02|32.43|30.43|0
1638863400000|2021-12-07 07:50:00|32.75|30.75|31.65|29.65|32.81|30.81|31.49|29.49|0
1638863700000|2021-12-07 07:55:00|31.71|29.71|28.56|26.56|35.2|33.2|28.56|26.56|0
1638864000000|2021-12-07 08:00:00|28.53|26.53|28.12|26.12|29.22|27.22|27.77|25.77|0
1638864300000|2021-12-07 08:05:00|27.95|26.35|26.94|25.34|28.53|26.93|26.27|24.67|0
1638864600000|2021-12-07 08:10:00|26.88|25.28|26.79|25.19|27.57|25.97|26.56|24.96|0
1638864900000|2021-12-07 08:15:00|26.68|25.08|26.72|25.12|27.49|25.89|26.68|25.08|0
1638865200000|2021-12-07 08:20:00|26.67|25.07|26.71|25.11|27.01|25.41|26.37|24.77|0
1638865500000|2021-12-07 08:25:00|26.77|25.17|25.89|24.29|26.77|25.17|25.48|23.88|0
1638865800000|2021-12-07 08:30:00|25.83|24.23|25.27|23.67|26.17|24.57|25.27|23.67|0
1638866100000|2021-12-07 08:35:00|25.32|23.72|25.2|23.6|25.6|24|25.09|23.49|0
1638866400000|2021-12-07 08:40:00|25.15|23.55|24.81|23.21|25.43|23.83|24.81|23.21|0
1638866700000|2021-12-07 08:45:00|24.86|23.26|24.36|22.76|24.86|23.26|24.15|22.55|0
1638867000000|2021-12-07 08:50:00|24.31|22.71|24.68|23.08|24.68|23.08|24.08|22.48|0
1638867300000|2021-12-07 08:55:00|24.35|22.75|24.13|22.53|24.35|22.75|23.86|22.26|0
1638867600000|2021-12-07 09:00:00|24.07|22.47|23.9|22.3|24.23|22.63|23.58|21.98|0
1638867900000|2021-12-07 09:05:00|23.85|22.25|23.84|22.24|23.95|22.35|23.53|21.93|0
1638868200000|2021-12-07 09:10:00|23.87|22.27|23.64|22.04|23.99|22.39|23.52|21.92|0
1638868500000|2021-12-07 09:15:00|23.67|22.07|23.62|22.02|24.86|23.26|23.51|21.91|0
1638868800000|2021-12-07 09:20:00|23.67|22.07|23.19|21.59|23.67|22.07|23.09|21.49|0
1638869100000|2021-12-07 09:25:00|23.14|21.54|23.65|22.05|23.65|22.05|23.03|21.43|0
1638869400000|2021-12-07 09:30:00|23.7|22.1|24.5|22.9|24.5|22.9|23.54|21.94|0
1638869700000|2021-12-07 09:35:00|24.45|22.85|24.71|23.11|24.71|23.11|24.17|22.57|0
1638870000000|2021-12-07 09:40:00|24.65|23.05|24.05|22.45|24.76|23.16|23.94|22.34|0
1638870300000|2021-12-07 09:45:00|24.02|22.42|23.77|22.17|24.21|22.61|23.72|22.12|0
1638870600000|2021-12-07 09:50:00|23.72|22.12|23.87|22.27|24.03|22.43|23.64|22.04|0
1638870900000|2021-12-07 09:55:00|23.84|22.24|23.91|22.31|24.02|22.42|23.6|22|0
1638871200000|2021-12-07 10:00:00|23.86|22.26|23.32|21.72|23.97|22.37|23.17|21.57|0
1638871500000|2021-12-07 10:05:00|23.38|21.78|23.37|21.77|23.74|22.14|23.32|21.72|0
1638871800000|2021-12-07 10:10:00|23.52|21.92|22.89|21.29|23.52|21.92|22.89|21.29|0
1638872100000|2021-12-07 10:15:00|22.84|21.24|22.68|21.08|22.94|21.34|22.58|20.98|0
1638872400000|2021-12-07 10:20:00|22.73|21.13|22.98|21.38|22.98|21.38|22.57|20.97|0
1638872700000|2021-12-07 10:25:00|22.82|21.22|22.71|21.11|22.82|21.22|22.56|20.96|0
1638873000000|2021-12-07 10:30:00|22.76|21.16|22.91|21.31|23.01|21.41|22.71|21.11|0
1638873300000|2021-12-07 10:35:00|22.96|21.36|22.74|21.14|23|21.4|22.74|21.14|0
1638873600000|2021-12-07 10:40:00|22.79|21.19|22.58|20.98|22.79|21.19|22.48|20.88|0
1638873900000|2021-12-07 10:45:00|22.53|20.93|22.57|20.97|22.63|21.03|22.48|20.88|0
1638874200000|2021-12-07 10:50:00|22.55|20.95|22.17|20.57|22.8|21.2|20.98|19.38|0
1638874500000|2021-12-07 10:55:00|22.12|20.52|22.49|20.89|23.19|21.59|22.12|20.52|0
1638874800000|2021-12-07 11:00:00|22.54|20.94|22.66|21.06|22.84|21.24|22.39|20.79|0
1638875100000|2021-12-07 11:05:00|22.64|21.04|22.58|20.98|22.79|21.19|22.43|20.83|0
1638875400000|2021-12-07 11:10:00|22.63|21.03|23.02|21.42|23.13|21.53|22.42|20.82|0
1638875700000|2021-12-07 11:15:00|22.92|21.32|22.66|21.06|22.97|21.37|22.61|21.01|0
1638876000000|2021-12-07 11:20:00|22.71|21.11|22.91|21.31|22.96|21.36|22.71|21.11|0
1638876300000|2021-12-07 11:25:00|23.11|21.51|23|21.4|23.36|21.76|22.74|21.14|0
1638876600000|2021-12-07 11:30:00|23.02|21.42|22.83|21.23|23.05|21.45|22.53|20.93|0
1638876900000|2021-12-07 11:35:00|22.88|21.28|22.52|20.92|22.88|21.28|22.47|20.87|0
1638877200000|2021-12-07 11:40:00|22.57|20.97|22.21|20.61|22.62|21.02|22.11|20.51|0
1638877500000|2021-12-07 11:45:00|22.19|20.59|22.55|20.95|22.66|21.06|22.19|20.59|0
1638877800000|2021-12-07 11:50:00|22.5|20.9|22.59|20.99|22.65|21.05|22.35|20.75|0
1638878100000|2021-12-07 11:55:00|22.57|20.97|22.59|20.99|22.69|21.09|22.34|20.74|0
1638878400000|2021-12-07 12:00:00|22.74|21.14|23.32|21.72|23.4|21.8|22.48|20.88|0
1638878700000|2021-12-07 12:05:00|23.34|21.74|23.02|21.42|23.65|22.05|22.87|21.27|0
1638879000000|2021-12-07 12:10:00|22.97|21.37|23.07|21.47|23.22|21.62|22.71|21.11|0
1638879300000|2021-12-07 12:15:00|23.04|21.44|22.95|21.35|23.11|21.51|22.75|21.15|0
1638879600000|2021-12-07 12:20:00|23.01|21.41|22.74|21.14|23.01|21.41|22.64|21.04|0
1638879900000|2021-12-07 12:25:00|22.79|21.19|22.99|21.39|23.04|21.44|22.74|21.14|0
1638880200000|2021-12-07 12:30:00|23.04|21.44|22.98|21.38|23.24|21.64|22.83|21.23|0
1638880500000|2021-12-07 12:35:00|23.03|21.43|23.02|21.42|23.08|21.48|22.72|21.12|0
1638880800000|2021-12-07 12:40:00|23.07|21.47|22.96|21.36|23.17|21.57|22.91|21.31|0
1638881100000|2021-12-07 12:45:00|22.91|21.31|22.95|21.35|23.01|21.41|22.85|21.25|0
1638881400000|2021-12-07 12:50:00|22.9|21.3|22.64|21.04|22.95|21.35|22.59|20.99|0
1638881700000|2021-12-07 12:55:00|22.69|21.09|22.78|21.18|22.99|21.39|22.64|21.04|0
1638882000000|2021-12-07 13:00:00|22.73|21.13|22.97|21.37|23.08|21.48|22.52|20.92|0
1638882300000|2021-12-07 13:05:00|23.03|21.43|22.96|21.36|23.18|21.58|22.81|21.21|0
1638882600000|2021-12-07 13:10:00|23.02|21.42|22.6|21|23.02|21.42|22.6|21|0
1638882900000|2021-12-07 13:15:00|22.65|21.05|22.64|21.04|22.8|21.2|22.55|20.95|0
1638883200000|2021-12-07 13:20:00|22.67|21.07|22.73|21.13|22.79|21.19|22.63|21.03|0
1638883500000|2021-12-07 13:25:00|22.68|21.08|22.47|20.87|22.73|21.13|22.22|20.62|0
1638883800000|2021-12-07 13:30:00|22.52|20.92|22.56|20.96|22.77|21.17|22.32|20.72|0
1638884100000|2021-12-07 13:35:00|22.61|21.01|22.2|20.6|22.61|21.01|21.96|20.36|0
1638884400000|2021-12-07 13:40:00|22.15|20.55|22.44|20.84|22.5|20.9|22.15|20.55|0
1638884700000|2021-12-07 13:45:00|22.39|20.79|22.33|20.73|22.59|20.99|22.28|20.68|0
1638885000000|2021-12-07 13:50:00|22.38|20.78|22.93|21.33|23.04|21.44|22.38|20.78|0
1638885300000|2021-12-07 13:55:00|22.98|21.38|23.28|21.68|23.34|21.74|22.88|21.28|0
1638885600000|2021-12-07 14:00:00|23.34|21.74|23.07|21.47|23.44|21.84|22.97|21.37|0
1638885900000|2021-12-07 14:05:00|23.02|21.42|22.48|20.88|23.12|21.52|22.35|20.75|0
1638886200000|2021-12-07 14:10:00|22.5|20.9|22.95|21.35|23.06|21.46|22.5|20.9|0
1638886500000|2021-12-07 14:15:00|22.93|21.33|23.36|21.76|23.47|21.87|22.85|21.25|0
1638886800000|2021-12-07 14:20:00|23.42|21.82|22.99|21.39|23.52|21.92|22.73|21.13|0
1638887100000|2021-12-07 14:25:00|22.94|21.34|22.41|20.81|22.94|21.34|22.26|20.66|0
1638887400000|2021-12-07 14:30:00|22.46|20.86|21.75|20.15|22.51|20.91|20.64|19.04|0
1638887700000|2021-12-07 14:35:00|21.6|20|21.15|19.55|21.6|20|20.16|18.56|0
1638888000000|2021-12-07 14:40:00|21.1|19.5|19.68|18.08|21.34|19.74|19.64|18.04|0
1638888300000|2021-12-07 14:45:00|19.37|17.77|18.78|17.18|19.55|17.95|18.7|17.1|0
1638888600000|2021-12-07 14:50:00|18.65|17.05|18.04|16.44|19.04|17.44|17.74|16.14|0
1638888900000|2021-12-07 14:55:00|17.99|16.39|17.36|15.76|19.7|18.1|17.36|15.76|0
1638889200000|2021-12-07 15:00:00|17.19|15.59|17.68|16.08|17.72|16.12|16.99|15.39|0
1638889500000|2021-12-07 15:05:00|17.47|15.87|16.97|15.37|17.72|16.12|16.97|15.37|0
1638889800000|2021-12-07 15:10:00|16.89|15.29|16.1|14.57|17.05|15.45|16.07|14.54|0
1638890100000|2021-12-07 15:15:00|16.02|14.5|17.03|15.43|17.03|15.43|15.9|14.39|0
1638890400000|2021-12-07 15:20:00|16.99|15.39|15.78|14.28|16.99|15.39|15.11|13.67|0
1638890700000|2021-12-07 15:25:00|15.66|14.17|16.1|14.56|16.1|14.56|15.41|13.95|0
1638891000000|2021-12-07 15:30:00|15.89|14.38|15.52|14.04|15.89|14.38|15.48|14.01|0
1638891300000|2021-12-07 15:35:00|15.56|14.08|15.36|13.89|15.64|14.15|15.2|13.75|0
1638891600000|2021-12-07 15:40:00|15.4|13.93|14.69|13.29|15.43|13.96|14.65|13.26|0
1638891900000|2021-12-07 15:45:00|14.73|13.32|14.68|13.28|14.95|13.53|14.5|13.12|0
1638892200000|2021-12-07 15:50:00|14.64|13.25|14.56|13.17|14.79|13.38|14.15|12.8|0
1638892500000|2021-12-07 15:55:00|14.52|13.14|14.5|13.12|14.79|13.38|14.4|13.03|0
1638892800000|2021-12-07 16:00:00|14.48|13.1|14.06|12.72|14.48|13.1|13.92|12.59|0
1638893100000|2021-12-07 16:05:00|14.02|12.69|14.01|12.68|14.2|12.85|13.95|12.62|0
1638893400000|2021-12-07 16:10:00|13.98|12.65|14.91|13.49|14.95|13.53|13.98|12.65|0
1638893700000|2021-12-07 16:15:00|14.95|13.53|14.63|13.24|15.06|13.63|14.52|13.14|0
1638894000000|2021-12-07 16:20:00|14.6|13.21|14.93|13.51|15.09|13.65|14.56|13.17|0
1638894300000|2021-12-07 16:25:00|14.86|13.44|14.7|13.3|14.93|13.51|14.66|13.27|0
1638894600000|2021-12-07 16:30:00|14.73|13.33|14.57|13.19|15.12|13.68|14.46|13.08|0
1638894900000|2021-12-07 16:35:00|14.61|13.22|14.38|13.01|14.69|13.29|14.27|12.91|0
1638895200000|2021-12-07 16:40:00|14.45|13.08|14.6|13.21|14.67|13.28|14.23|12.87|0
1638895500000|2021-12-07 16:45:00|14.63|13.24|14.97|13.55|15.01|13.58|14.52|13.14|0
1638895800000|2021-12-07 16:50:00|14.93|13.51|14.85|13.43|14.97|13.54|14.58|13.19|0
1638896100000|2021-12-07 16:55:00|14.89|13.47|15.24|13.79|15.24|13.79|14.77|13.36|0
1638896400000|2021-12-07 17:00:00|15.2|13.75|15.02|13.59|15.24|13.79|15|13.57|0
1638896700000|2021-12-07 17:05:00|15|13.57|15.07|13.63|15.26|13.81|14.72|13.32|0
1638897000000|2021-12-07 17:10:00|15.1|13.67|14.87|13.45|15.1|13.67|14.79|13.38|0
1638897300000|2021-12-07 17:15:00|14.83|13.41|15.32|13.86|15.44|13.97|14.75|13.34|0
1638897600000|2021-12-07 17:20:00|15.36|13.9|15.16|13.72|15.4|13.93|15.04|13.61|0
1638897900000|2021-12-07 17:25:00|15.2|13.75|15.15|13.71|15.27|13.82|14.96|13.53|0
1638898200000|2021-12-07 17:30:00|15.19|13.74|14.91|13.49|15.19|13.74|14.87|13.46|0
1638898500000|2021-12-07 17:35:00|14.95|13.53|14.79|13.38|14.99|13.56|14.79|13.38|0
1638898800000|2021-12-07 17:40:00|14.83|13.41|14.97|13.55|15.01|13.58|14.79|13.38|0
1638899100000|2021-12-07 17:45:00|15.01|13.58|14.81|13.4|15.01|13.58|14.77|13.37|0
1638899400000|2021-12-07 17:50:00|14.85|13.43|14.73|13.32|14.85|13.43|14.58|13.19|0
1638899700000|2021-12-07 17:55:00|14.69|13.29|14.38|13.01|14.69|13.29|14.3|12.94|0
1638900000000|2021-12-07 18:00:00|14.42|13.04|14.71|13.31|14.71|13.31|14.42|13.04|0
1638900300000|2021-12-07 18:05:00|14.67|13.28|15.13|13.69|15.17|13.72|14.56|13.17|0
1638900600000|2021-12-07 18:10:00|15.09|13.65|15.43|13.96|15.6|14.11|15.09|13.65|0
1638900900000|2021-12-07 18:15:00|15.39|13.93|14.84|13.43|15.39|13.93|14.84|13.43|0
1638901200000|2021-12-07 18:20:00|14.88|13.46|15.47|14|15.47|14|14.72|13.32|0
1638901500000|2021-12-07 18:25:00|15.51|14.03|15.5|14.03|15.62|14.14|15.35|13.89|0
1638901800000|2021-12-07 18:30:00|15.42|13.95|15.34|13.88|15.66|14.17|15.3|13.84|0
1638902100000|2021-12-07 18:35:00|15.36|13.89|15.33|13.87|15.57|14.09|15.3|13.84|0
1638902400000|2021-12-07 18:40:00|15.37|13.9|15.13|13.69|15.45|13.97|15.01|13.58|0
1638902700000|2021-12-07 18:45:00|15.17|13.72|15.04|13.61|15.2|13.75|15|13.57|0
1638903000000|2021-12-07 18:50:00|15.08|13.64|14.92|13.5|15.08|13.64|14.62|13.23|0
1638903300000|2021-12-07 18:55:00|14.96|13.53|15.03|13.59|15.14|13.7|14.92|13.5|0
1638903600000|2021-12-07 19:00:00|15.06|13.63|15.33|13.87|15.61|14.12|15.06|13.63|0
1638903900000|2021-12-07 19:05:00|15.37|13.9|15.32|13.86|15.44|13.97|15.29|13.83|0
1638904200000|2021-12-07 19:10:00|15.36|13.9|15.31|13.85|15.47|14|15.16|13.71|0
1638904500000|2021-12-07 19:15:00|15.35|13.89|15.38|13.92|15.47|13.99|15.27|13.82|0
1638904800000|2021-12-07 19:20:00|15.42|13.95|15.33|13.87|15.54|14.06|15.3|13.84|0
1638905100000|2021-12-07 19:25:00|15.37|13.91|15.25|13.8|15.37|13.91|14.94|13.52|0
1638905400000|2021-12-07 19:30:00|15.33|13.87|15.48|14|15.48|14.01|15.25|13.79|0
1638905700000|2021-12-07 19:35:00|15.4|13.93|15.79|14.28|16.03|14.5|15.36|13.89|0
1638906000000|2021-12-07 19:40:00|15.75|14.25|15.42|13.95|15.82|14.31|15.38|13.92|0
1638906300000|2021-12-07 19:45:00|15.38|13.92|15.45|13.98|15.81|14.31|15.26|13.81|0
1638906600000|2021-12-07 19:50:00|15.53|14.05|15.21|13.76|15.61|14.12|15.13|13.69|0
1638906900000|2021-12-07 19:55:00|15.25|13.8|15.43|13.96|15.63|14.15|15.05|13.62|0
1638907200000|2021-12-07 20:00:00|15.51|14.04|15.23|13.78|15.71|14.21|15.15|13.71|0
1638907500000|2021-12-07 20:05:00|15.19|13.75|15.38|13.91|15.46|13.99|14.88|13.46|0
1638907800000|2021-12-07 20:10:00|15.34|13.88|16.19|14.65|16.36|14.8|15.34|13.88|0
1638908100000|2021-12-07 20:15:00|16.15|14.61|16.2|14.66|16.23|14.68|15.86|14.35|0
1638908400000|2021-12-07 20:20:00|16.22|14.68|16.99|15.39|16.99|15.39|16.02|14.49|0
1638908700000|2021-12-07 20:25:00|16.95|15.35|17.19|15.59|17.19|15.59|16.71|15.11|0
1638909000000|2021-12-07 20:30:00|17.23|15.63|17.3|15.7|17.43|15.83|16.82|15.22|0
1638909300000|2021-12-07 20:35:00|17.38|15.78|17.92|16.32|17.96|16.36|17.22|15.62|0
1638909600000|2021-12-07 20:40:00|17.87|16.27|17.37|15.77|18|16.4|17.21|15.61|0
1638909900000|2021-12-07 20:45:00|17.41|15.81|17.61|16.01|17.99|16.39|17.2|15.6|0
1638910200000|2021-12-07 20:50:00|17.65|16.05|17.19|15.59|18.89|17.29|17.06|15.46|0
1638910500000|2021-12-07 20:55:00|17.23|15.63|15.39|13.92|17.39|15.79|15.07|13.64|0
1638910800000|2021-12-07 21:00:00|15.19|13.74|14.83|13.42|15.19|13.74|14.39|13.02|0
1638911100000|2021-12-07 21:05:00|14.8|13.39|14.19|12.84|14.8|13.39|14.04|12.71|0
1638911400000|2021-12-07 21:10:00|14.26|12.9|14.22|12.86|14.44|13.07|14.07|12.73|0
1638911700000|2021-12-07 21:15:00|14.36|13|13.24|11.98|14.36|13|13.1|11.85|0
1638912000000|2021-12-07 21:20:00|13.28|12.01|13.38|12.1|13.49|12.2|13.24|11.98|0
1638912300000|2021-12-07 21:25:00|13.34|12.07|13.37|12.1|13.37|12.1|13.23|11.97|0
1638912600000|2021-12-07 21:30:00|13.33|12.09|13.18|11.93|13.37|12.09|13.08|11.84|0
1638912900000|2021-12-07 21:35:00|13.15|11.9|13.28|12.02|13.29|12.02|13.15|11.9|0
1638913200000|2021-12-07 21:40:00|13.25|11.98|13|11.76|13.25|11.98|13|11.76|0
1638913500000|2021-12-07 21:45:00|13.03|11.79|13.2|11.94|13.2|11.94|12.99|11.75|0
1638913800000|2021-12-07 21:50:00|13.23|11.97|13.19|11.93|13.23|11.97|13.09|11.84|0
1638914100000|2021-12-07 21:55:00|13.23|11.97|13.27|12.01|13.27|12.01|13.15|11.9|0
1638914400000|2021-12-07 22:00:00|13.24|11.98|13.23|11.97|13.24|11.98|13.2|11.94|0
1638914700000|2021-12-07 22:05:00|13.21|11.96|13.21|11.95|13.22|11.96|13.18|11.93|0
1638915000000|2021-12-07 22:10:00|13.2|11.94|13.18|11.92|13.2|11.94|13.18|11.92|0
1638915300000|2021-12-07 22:15:00|13.17|11.93|13.19|11.93|13.2|11.95|13.17|11.92|0
1638915600000|2021-12-07 22:20:00|13.2|11.95|13.1|11.85|13.2|11.95|13.05|11.81|0
1638915900000|2021-12-07 22:25:00|13.03|11.79|13.07|11.83|13.13|11.88|13.03|11.79|0
1638916200000|2021-12-07 22:30:00|13.14|11.82|13.07|11.82|13.15|11.9|13.07|11.82|0
1638916500000|2021-12-07 22:35:00|13.06|11.81|13.11|11.86|13.11|11.86|13.06|11.81|0
1638916800000|2021-12-07 22:40:00|13.12|11.87|13.14|11.89|13.14|11.89|13.1|11.85|0
1638917100000|2021-12-07 22:45:00|13.13|11.88|13.12|11.87|13.13|11.88|13.07|11.82|0
1638917400000|2021-12-07 22:50:00|13.11|11.86|13|11.76|13.11|11.86|12.96|11.72|0
1638917700000|2021-12-07 22:55:00|12.98|11.74|13.03|11.79|13.04|11.8|12.97|11.74|0
1638918000000|2021-12-07 23:00:00|13.08|11.83|13.84|12.52|13.93|12.6|12.94|11.71|0
1638918300000|2021-12-07 23:05:00|13.87|12.55|14.01|12.68|14.04|12.7|13.79|12.48|0
1638918600000|2021-12-07 23:10:00|13.99|12.66|14.01|12.67|14.23|12.88|13.96|12.63|0
1638918900000|2021-12-07 23:15:00|14.04|12.7|13.89|12.56|14.04|12.7|13.85|12.53|0
1638919200000|2021-12-07 23:20:00|13.96|12.63|13.92|12.59|14.14|12.79|13.83|12.51|0
1638919500000|2021-12-07 23:25:00|13.95|12.62|14.09|12.75|14.17|12.82|13.95|12.62|0
1638919800000|2021-12-07 23:30:00|14.06|12.72|14.09|12.74|14.13|12.78|14.01|12.68|0
1638920100000|2021-12-07 23:35:00|14.1|12.76|13.88|12.55|14.12|12.78|13.78|12.47|0
1638920400000|2021-12-07 23:40:00|13.89|12.57|13.89|12.56|13.99|12.65|13.78|12.47|0
1638920700000|2021-12-07 23:45:00|13.96|12.63|13.8|12.49|14|12.66|13.59|12.29|0
1638921000000|2021-12-07 23:50:00|13.82|12.51|13.72|12.42|13.88|12.56|13.69|12.39|0
1638921300000|2021-12-07 23:55:00|13.74|12.43|13.86|12.54|14.01|12.68|13.65|12.35|0
1638921600000|2021-12-08 00:00:00|13.9|12.58|14.04|12.7|14.19|12.84|13.86|12.54|0
1638921900000|2021-12-08 00:05:00|14.02|12.69|14.22|12.86|14.37|13|14.02|12.69|0
1638922200000|2021-12-08 00:10:00|14.25|12.9|14.4|13.03|14.51|13.13|14.21|12.86|0
1638922500000|2021-12-08 00:15:00|14.44|13.06|14.49|13.11|14.63|13.23|14.32|12.95|0
1638922800000|2021-12-08 00:20:00|14.47|13.09|14.67|13.27|14.77|13.36|14.39|13.02|0
1638923100000|2021-12-08 00:25:00|14.65|13.25|14.07|12.73|14.65|13.25|14.07|12.73|0
1638923400000|2021-12-08 00:30:00|14.06|12.72|13.64|12.35|14.06|12.72|13.63|12.33|0
1638923700000|2021-12-08 00:35:00|13.63|12.33|13.8|12.49|13.84|12.52|13.62|12.33|0
1638924000000|2021-12-08 00:40:00|13.76|12.45|13.4|12.12|13.8|12.49|13.38|12.1|0
1638924300000|2021-12-08 00:45:00|13.43|12.15|13.35|12.08|13.47|12.18|13.21|11.95|0
1638924600000|2021-12-08 00:50:00|13.33|12.06|13.06|11.82|13.33|12.06|13.06|11.82|0
1638924900000|2021-12-08 00:55:00|13.1|11.85|12.34|11.16|13.1|11.85|12.34|11.16|0
1638925200000|2021-12-08 01:00:00|12.24|11.07|12.77|11.55|12.8|11.58|12.24|11.07|0
1638925500000|2021-12-08 01:05:00|12.74|11.52|12.94|11.7|13.15|11.9|12.73|11.52|0
1638925800000|2021-12-08 01:10:00|12.93|11.73|12.81|11.59|13|11.76|12.72|11.51|0
1638926100000|2021-12-08 01:15:00|12.79|11.57|12.85|11.63|12.93|11.69|12.71|11.5|0
1638926400000|2021-12-08 01:20:00|12.89|11.66|13.12|11.87|13.23|11.97|12.89|11.66|0
1638926700000|2021-12-08 01:25:00|13.19|11.94|13.04|11.8|13.19|11.94|12.94|11.71|0
1638927000000|2021-12-08 01:30:00|12.99|11.76|13.36|12.08|13.54|12.25|12.94|11.7|0
1638927300000|2021-12-08 01:35:00|13.32|12.05|13.24|11.98|13.32|12.05|13|11.76|0
1638927600000|2021-12-08 01:40:00|13.22|11.96|13.06|11.81|13.24|11.98|12.85|11.63|0
1638927900000|2021-12-08 01:45:00|13.02|11.78|13.19|11.93|13.23|11.97|12.98|11.75|0
1638928200000|2021-12-08 01:50:00|13.16|11.9|13.03|11.78|13.16|11.9|12.87|11.65|0
1638928500000|2021-12-08 01:55:00|13.04|11.8|12.93|11.7|13.04|11.8|12.87|11.64|0
1638928800000|2021-12-08 02:00:00|12.9|11.67|12.54|11.35|12.96|11.73|12.51|11.32|0
1638929100000|2021-12-08 02:05:00|12.56|11.37|12.64|11.44|12.68|11.47|12.51|11.32|0
1638929400000|2021-12-08 02:10:00|12.62|11.42|12.41|11.23|12.67|11.47|12.36|11.19|0
1638929700000|2021-12-08 02:15:00|12.4|11.21|11.93|10.79|12.43|11.24|11.61|10.5|0
1638930000000|2021-12-08 02:20:00|11.91|10.78|12.18|11.02|12.18|11.02|11.86|10.73|0
1638930300000|2021-12-08 02:25:00|12.21|11.05|12.24|11.07|12.35|11.17|12.18|11.02|0
1638930600000|2021-12-08 02:30:00|12.27|11.1|12.15|10.99|12.57|11.38|12.1|10.95|0
1638930900000|2021-12-08 02:35:00|12.17|11.01|12.04|10.9|12.17|11.01|11.99|10.85|0
1638931200000|2021-12-08 02:40:00|12.01|10.87|11.99|10.85|12.29|11.12|11.95|10.82|0
1638931500000|2021-12-08 02:45:00|11.92|10.79|11.83|10.71|11.99|10.85|11.63|10.52|0
1638931800000|2021-12-08 02:50:00|11.85|10.72|11.33|10.25|11.85|10.72|11.11|10.05|0
1638932100000|2021-12-08 02:55:00|11.29|10.22|11.3|10.23|11.42|10.33|11.23|10.16|0
1638932400000|2021-12-08 03:00:00|11.29|10.21|11.34|10.26|11.54|10.44|11.29|10.21|0
1638932700000|2021-12-08 03:05:00|11.38|10.29|11.34|10.26|11.5|10.41|11.34|10.26|0
1638933000000|2021-12-08 03:10:00|11.37|10.29|11.35|10.27|11.46|10.37|11.3|10.22|0
1638933300000|2021-12-08 03:15:00|11.36|10.28|11.29|10.22|11.36|10.28|11.08|10.02|0
1638933600000|2021-12-08 03:20:00|11.32|10.25|11.29|10.21|11.45|10.36|11.29|10.21|0
1638933900000|2021-12-08 03:25:00|11.35|10.27|11.41|10.32|11.44|10.35|11.19|10.12|0
1638934200000|2021-12-08 03:30:00|11.44|10.35|11.1|10.04|11.44|10.35|11.07|10.01|0
1638934500000|2021-12-08 03:35:00|11.08|10.03|10.95|9.91|11.21|10.14|10.92|9.88|0
1638934800000|2021-12-08 03:40:00|10.94|9.9|10.93|9.89|10.95|9.91|10.75|9.73|0
1638935100000|2021-12-08 03:45:00|10.95|9.9|11.06|10.01|11.09|10.04|10.9|9.86|0
1638935400000|2021-12-08 03:50:00|11.03|9.98|10.93|9.89|11.06|10.01|10.9|9.86|0
1638935700000|2021-12-08 03:55:00|10.95|9.91|11.05|10|11.08|10.03|10.93|9.89|0
1638936000000|2021-12-08 04:00:00|11.02|9.97|11|9.95|11.05|10|10.92|9.88|0
1638936300000|2021-12-08 04:05:00|11.01|9.96|10.97|9.93|11.03|9.98|10.88|9.85|0
1638936600000|2021-12-08 04:10:00|10.99|9.94|10.87|9.84|11.03|9.98|10.82|9.79|0
1638936900000|2021-12-08 04:15:00|10.86|9.83|10.87|9.83|10.87|9.84|10.78|9.75|0
1638937200000|2021-12-08 04:20:00|10.9|9.86|10.83|9.8|10.9|9.86|10.77|9.75|0
1638937500000|2021-12-08 04:25:00|10.8|9.77|10.82|9.79|10.86|9.82|10.77|9.74|0
1638937800000|2021-12-08 04:30:00|10.81|9.78|10.82|9.79|10.85|9.82|10.76|9.73|0
1638938100000|2021-12-08 04:35:00|10.79|9.76|10.96|9.92|11|9.95|10.78|9.76|0
1638938400000|2021-12-08 04:40:00|10.99|9.95|10.99|9.94|11.12|10.06|10.96|9.92|0
1638938700000|2021-12-08 04:45:00|10.96|9.91|11.11|10.05|11.12|10.06|10.96|9.91|0
1638939000000|2021-12-08 04:50:00|11.07|10.02|11.29|10.21|11.29|10.21|11.07|10.02|0
1638939300000|2021-12-08 04:55:00|11.27|10.2|11.06|10.01|11.32|10.24|11|9.95|0
1638939600000|2021-12-08 05:00:00|11.05|9.99|11.09|10.03|11.12|10.06|10.9|9.86|0
1638939900000|2021-12-08 05:05:00|11.1|10.04|11.33|10.25|11.4|10.31|11.08|10.03|0
1638940200000|2021-12-08 05:10:00|11.27|10.19|11.39|10.3|11.52|10.42|11.27|10.19|0
1638940500000|2021-12-08 05:15:00|11.37|10.29|11.44|10.35|11.48|10.39|11.32|10.24|0
1638940800000|2021-12-08 05:20:00|11.41|10.33|11.47|10.38|11.5|10.41|11.35|10.27|0
1638941100000|2021-12-08 05:25:00|11.45|10.36|11.24|10.17|11.47|10.38|11.21|10.14|0
1638941400000|2021-12-08 05:30:00|11.27|10.2|11.5|10.41|11.59|10.48|11.27|10.2|0
1638941700000|2021-12-08 05:35:00|11.49|10.39|11.38|10.3|11.52|10.42|11.34|10.26|0
1638942000000|2021-12-08 05:40:00|11.4|10.32|11.44|10.35|11.47|10.38|11.35|10.27|0
1638942300000|2021-12-08 05:45:00|11.47|10.38|11.47|10.37|11.57|10.47|11.44|10.35|0
1638942600000|2021-12-08 05:50:00|11.48|10.39|11.33|10.25|11.48|10.39|11.3|10.22|0
1638942900000|2021-12-08 05:55:00|11.3|10.22|10.82|9.79|11.32|10.24|10.79|9.77|0
1638943200000|2021-12-08 06:00:00|10.85|9.82|10.96|9.91|11.13|10.07|10.76|9.74|0
1638943500000|2021-12-08 06:05:00|10.94|9.9|11.01|9.96|11.09|10.04|10.94|9.9|0
1638943800000|2021-12-08 06:10:00|11|9.95|11.26|10.18|11.27|10.2|10.96|9.92|0
1638944100000|2021-12-08 06:15:00|11.24|10.17|11.12|10.06|11.24|10.17|11.08|10.02|0
1638944400000|2021-12-08 06:20:00|11.14|10.08|11.26|10.19|11.26|10.19|10.98|9.93|0
1638944700000|2021-12-08 06:25:00|11.19|10.13|11|9.95|11.24|10.17|11|9.95|0
1638945000000|2021-12-08 06:30:00|11.03|9.98|11.06|10|11.15|10.09|10.95|9.91|0
1638945300000|2021-12-08 06:35:00|11.05|10.03|11.33|10.25|11.33|10.25|11.05|10.03|0
1638945600000|2021-12-08 06:40:00|11.35|10.27|11.36|10.28|11.43|10.34|11.26|10.19|0
1638945900000|2021-12-08 06:45:00|11.37|10.29|11.27|10.2|11.42|10.33|11.23|10.16|0
1638946200000|2021-12-08 06:50:00|11.25|10.18|11.34|10.26|11.38|10.29|11.16|10.09|0
1638946500000|2021-12-08 06:55:00|11.31|10.23|11.27|10.2|11.37|10.29|11.22|10.15|0
1638946800000|2021-12-08 07:00:00|11.32|10.24|11.47|10.38|11.49|10.4|11.07|10.01|0
1638947100000|2021-12-08 07:05:00|11.46|10.37|11.84|10.72|11.86|10.73|11.26|10.19|0
1638947400000|2021-12-08 07:10:00|11.83|10.7|11.66|10.55|12.01|10.87|11.64|10.53|0
1638947700000|2021-12-08 07:15:00|11.64|10.53|12.62|11.42|12.64|11.44|11.63|10.53|0
1638948000000|2021-12-08 07:20:00|12.61|11.41|13.04|11.8|13.05|11.8|12.61|11.41|0
1638948300000|2021-12-08 07:25:00|13.11|11.87|13.18|11.92|13.4|12.12|12.97|11.73|0
1638948600000|2021-12-08 07:30:00|13.14|11.89|13.1|11.85|13.28|12.02|13.07|11.82|0
1638948900000|2021-12-08 07:35:00|13.06|11.82|13.02|11.78|13.15|11.9|12.85|11.63|0
1638949200000|2021-12-08 07:40:00|13.06|11.81|13.08|11.84|13.23|11.97|12.99|11.75|0
1638949500000|2021-12-08 07:45:00|13.05|11.81|12.76|11.55|13.12|11.87|12.7|11.49|0
1638949800000|2021-12-08 07:50:00|12.71|11.5|12.86|11.63|12.93|11.7|12.69|11.48|0
1638950100000|2021-12-08 07:55:00|12.82|11.6|12.54|11.35|12.82|11.6|12.51|11.32|0
1638950400000|2021-12-08 08:00:00|12.56|11.36|12.5|11.31|12.78|11.56|12.17|11.01|0
1638950700000|2021-12-08 08:05:00|12.37|11.19|12.39|11.21|12.5|11.31|12.13|10.98|0
1638951000000|2021-12-08 08:10:00|12.36|11.18|12.76|11.54|12.76|11.55|12.12|10.97|0
1638951300000|2021-12-08 08:15:00|12.69|11.48|12.86|11.63|13.1|11.86|12.69|11.48|0
1638951600000|2021-12-08 08:20:00|12.89|11.66|12.62|11.42|13.13|11.88|12.58|11.38|0
1638951900000|2021-12-08 08:25:00|12.64|11.44|12.4|11.22|12.71|11.5|12.2|11.04|0
1638952200000|2021-12-08 08:30:00|12.46|11.28|11.97|10.83|12.6|11.4|11.96|10.82|0
1638952500000|2021-12-08 08:35:00|11.96|10.82|11.98|10.84|12.11|10.96|11.84|10.71|0
1638952800000|2021-12-08 08:40:00|12.01|10.87|12.01|10.86|12.15|10.99|11.98|10.84|0
1638953100000|2021-12-08 08:45:00|12.04|10.89|12.2|11.04|12.25|11.09|11.94|10.8|0
1638953400000|2021-12-08 08:50:00|12.22|11.05|12.09|10.94|12.43|11.25|12.08|10.93|0
1638953700000|2021-12-08 08:55:00|12.19|11.03|11.82|10.7|12.19|11.03|11.82|10.7|0
1638954000000|2021-12-08 09:00:00|11.85|10.73|12.01|10.87|12.18|11.02|11.85|10.73|0
1638954300000|2021-12-08 09:05:00|12.04|10.9|11.97|10.83|12.14|10.99|11.84|10.71|0
1638954600000|2021-12-08 09:10:00|12|10.86|12.19|11.03|12.3|11.13|11.99|10.84|0
1638954900000|2021-12-08 09:15:00|12.26|11.09|12.39|11.21|12.42|11.24|12.19|11.03|0
1638955200000|2021-12-08 09:20:00|12.35|11.18|12.45|11.26|12.62|11.42|12.22|11.06|0
1638955500000|2021-12-08 09:25:00|12.41|11.23|12.65|11.44|12.66|11.46|12.36|11.19|0
1638955800000|2021-12-08 09:30:00|12.63|11.43|12.81|11.59|12.88|11.65|12.61|11.41|0
1638956100000|2021-12-08 09:35:00|12.85|11.62|12.32|11.15|12.88|11.65|12.32|11.15|0
1638956400000|2021-12-08 09:40:00|12.29|11.12|12.45|11.27|12.45|11.27|12.26|11.09|0
1638956700000|2021-12-08 09:45:00|12.49|11.3|12.75|11.54|12.93|11.7|12.45|11.26|0
1638957000000|2021-12-08 09:50:00|12.68|11.48|12.73|11.52|12.78|11.56|12.61|11.41|0
1638957300000|2021-12-08 09:55:00|12.75|11.53|12.57|11.37|12.75|11.53|12.43|11.25|0
1638957600000|2021-12-08 10:00:00|12.5|11.31|12.66|11.46|12.68|11.47|12.46|11.28|0
1638957900000|2021-12-08 10:05:00|12.68|11.47|12.48|11.29|12.76|11.55|12.48|11.29|0
1638958200000|2021-12-08 10:10:00|12.52|11.32|12.47|11.29|12.58|11.38|12.44|11.26|0
1638958500000|2021-12-08 10:15:00|12.51|11.32|12.5|11.31|12.61|11.41|12.47|11.28|0
1638958800000|2021-12-08 10:20:00|12.47|11.28|12.53|11.33|12.55|11.35|12.43|11.24|0
1638959100000|2021-12-08 10:25:00|12.56|11.37|12.83|11.61|12.83|11.61|12.53|11.33|0
1638959400000|2021-12-08 10:30:00|12.87|11.64|13.07|11.82|13.21|11.95|12.79|11.58|0
1638959700000|2021-12-08 10:35:00|13.14|11.89|13.75|12.44|13.82|12.51|13.14|11.89|0
1638960000000|2021-12-08 10:40:00|13.71|12.4|13.94|12.61|14.26|12.9|13.49|12.21|0
1638960300000|2021-12-08 10:45:00|13.98|12.65|13.97|12.64|14.2|12.84|13.81|12.5|0
1638960600000|2021-12-08 10:50:00|13.93|12.6|14.04|12.7|14.11|12.77|13.82|12.5|0
1638960900000|2021-12-08 10:55:00|13.98|12.65|14.25|12.89|14.25|12.89|13.85|12.53|0
1638961200000|2021-12-08 11:00:00|14.33|12.96|15.05|13.62|15.05|13.62|14.14|12.79|0
1638961500000|2021-12-08 11:05:00|15.01|13.58|14.73|13.33|15.17|13.73|14.73|13.33|0
1638961800000|2021-12-08 11:10:00|14.7|13.3|14.05|12.71|14.7|13.3|13.83|12.51|0
1638962100000|2021-12-08 11:15:00|13.97|12.64|14.07|12.73|14.3|12.94|13.89|12.57|0
1638962400000|2021-12-08 11:20:00|14.09|12.75|14.25|12.9|14.29|12.93|13.71|12.4|0
1638962700000|2021-12-08 11:25:00|14.29|12.93|14.21|12.85|14.36|13|14.1|12.75|0
1638963000000|2021-12-08 11:30:00|14.28|12.92|14.05|12.71|14.3|12.94|13.9|12.58|0
1638963300000|2021-12-08 11:35:00|14.01|12.68|13.93|12.6|14.27|12.91|13.9|12.57|0
1638963600000|2021-12-08 11:40:00|13.89|12.57|13.7|12.4|14.08|12.74|13.63|12.33|0
1638963900000|2021-12-08 11:45:00|13.72|12.42|12.2|11.04|14.33|12.97|11.34|10.26|0
1638964200000|2021-12-08 11:50:00|12.3|11.13|11.27|10.2|12.5|11.31|11.18|10.11|0
1638964500000|2021-12-08 11:55:00|11.24|10.17|11.99|10.85|11.99|10.85|10.92|9.88|0
1638964800000|2021-12-08 12:00:00|11.77|10.65|11.41|10.32|11.83|10.7|11.12|10.06|0
1638965100000|2021-12-08 12:05:00|11.38|10.3|12.27|11.11|12.27|11.11|11.29|10.21|0
1638965400000|2021-12-08 12:10:00|12.24|11.07|12.47|11.28|12.78|11.56|12.24|11.07|0
1638965700000|2021-12-08 12:15:00|12.43|11.25|12.56|11.36|13.05|11.8|12.4|11.22|0
1638966000000|2021-12-08 12:20:00|12.59|11.39|12.43|11.24|12.83|11.61|12.33|11.15|0
1638966300000|2021-12-08 12:25:00|12.45|11.26|12.12|10.97|12.53|11.34|12.02|10.88|0
1638966600000|2021-12-08 12:30:00|12.19|11.03|12.08|10.93|12.29|11.12|11.98|10.84|0
1638966900000|2021-12-08 12:35:00|12.1|10.94|12.26|11.09|12.41|11.23|12.01|10.87|0
1638967200000|2021-12-08 12:40:00|12.24|11.07|12.74|11.53|12.77|11.56|12.17|11.01|0
1638967500000|2021-12-08 12:45:00|12.81|11.59|13.01|11.77|13.19|11.94|12.69|11.48|0
1638967800000|2021-12-08 12:50:00|12.98|11.74|12.79|11.57|13.05|11.8|12.69|11.48|0
1638968100000|2021-12-08 12:55:00|12.86|11.64|12.56|11.37|12.97|11.73|12.54|11.35|0
1638968400000|2021-12-08 13:00:00|12.51|11.32|12.81|11.59|12.99|11.75|12.51|11.32|0
1638968700000|2021-12-08 13:05:00|12.88|11.66|12.79|11.57|12.92|11.69|12.5|11.31|0
1638969000000|2021-12-08 13:10:00|12.7|11.49|12.45|11.27|12.74|11.52|12.39|11.21|0
1638969300000|2021-12-08 13:15:00|12.52|11.33|12.65|11.45|12.65|11.45|12.38|11.2|0
1638969600000|2021-12-08 13:20:00|12.69|11.48|12.92|11.69|12.92|11.69|12.65|11.45|0
1638969900000|2021-12-08 13:25:00|12.96|11.72|12.7|11.49|12.96|11.72|12.5|11.31|0
1638970200000|2021-12-08 13:30:00|12.81|11.59|12.8|11.58|12.94|11.71|12.67|11.46|0
1638970500000|2021-12-08 13:35:00|12.78|11.57|13.04|11.8|13.14|11.89|12.73|11.51|0
1638970800000|2021-12-08 13:40:00|13.07|11.83|12.89|11.66|13.14|11.89|12.79|11.57|0
1638971100000|2021-12-08 13:45:00|12.92|11.69|12.95|11.72|13.13|11.88|12.78|11.57|0
1638971400000|2021-12-08 13:50:00|12.99|11.75|12.94|11.71|13.16|11.91|12.88|11.65|0
1638971700000|2021-12-08 13:55:00|12.98|11.74|12.73|11.52|13.05|11.81|12.73|11.52|0
1638972000000|2021-12-08 14:00:00|12.77|11.55|13.15|11.9|13.15|11.9|12.66|11.46|0
1638972300000|2021-12-08 14:05:00|13.19|11.93|13.25|11.99|13.25|11.99|12.97|11.73|0
1638972600000|2021-12-08 14:10:00|13.21|11.95|13.21|11.95|13.28|12.01|13.07|11.82|0
1638972900000|2021-12-08 14:15:00|13.2|11.91|13.27|12.01|13.27|12.01|13.06|11.82|0
1638973200000|2021-12-08 14:20:00|13.23|12|13.12|11.87|13.27|12|13.05|11.81|0
1638973500000|2021-12-08 14:25:00|13.08|11.84|13|11.76|13.11|11.87|12.9|11.67|0
1638973800000|2021-12-08 14:30:00|12.93|11.7|13.32|12.05|14.25|12.89|12.65|11.45|0
1638974100000|2021-12-08 14:35:00|13.35|12.08|14.47|13.09|14.66|13.27|13.07|11.82|0
1638974400000|2021-12-08 14:40:00|14.39|13.02|13.37|12.1|14.47|13.09|13.09|11.84|0
1638974700000|2021-12-08 14:45:00|13.3|12.03|12.8|11.58|13.63|12.33|12.8|11.58|0
1638975000000|2021-12-08 14:50:00|12.94|11.7|12.72|11.51|13.04|11.79|12.14|10.99|0
1638975300000|2021-12-08 14:55:00|12.75|11.54|13.68|12.38|13.87|12.55|12.75|11.54|0
1638975600000|2021-12-08 15:00:00|13.7|12.39|13.38|12.1|13.72|12.41|12.92|11.69|0
1638975900000|2021-12-08 15:05:00|13.41|12.14|13.85|12.53|14.11|12.77|12.91|11.68|0
1638976200000|2021-12-08 15:10:00|13.81|12.5|13.62|12.32|13.92|12.59|13.15|11.9|0
1638976500000|2021-12-08 15:15:00|13.69|12.39|13.61|12.31|13.69|12.39|13.22|11.96|0
1638976800000|2021-12-08 15:20:00|13.46|12.18|12.99|11.75|13.54|12.25|12.78|11.56|0
1638977100000|2021-12-08 15:25:00|13.02|11.78|14.24|12.88|14.24|12.88|12.42|11.23|0
1638977400000|2021-12-08 15:30:00|13.97|12.64|13.66|12.36|13.97|12.64|12.93|11.7|0
1638977700000|2021-12-08 15:35:00|13.68|12.38|13.8|12.49|14.04|12.7|13.66|12.36|0
1638978000000|2021-12-08 15:40:00|13.88|12.56|13.12|11.87|14.14|12.79|12.74|11.52|0
1638978300000|2021-12-08 15:45:00|13.15|11.9|13.11|11.86|13.86|12.54|12.97|11.74|0
1638978600000|2021-12-08 15:50:00|13.15|11.89|13.55|12.26|13.62|12.33|13.04|11.79|0
1638978900000|2021-12-08 15:55:00|13.51|12.22|14.1|12.75|14.1|12.75|13.4|12.12|0
1638979200000|2021-12-08 16:00:00|14|12.66|13.99|12.66|14.34|12.98|13.88|12.56|0
1638979500000|2021-12-08 16:05:00|13.95|12.62|13.56|12.27|14.26|12.9|13.49|12.2|0
1638979800000|2021-12-08 16:10:00|13.64|12.34|13.14|11.89|13.64|12.34|13.03|11.79|0
1638980100000|2021-12-08 16:15:00|13.18|11.93|12.88|11.65|13.51|12.22|12.81|11.59|0
1638980400000|2021-12-08 16:20:00|12.84|11.62|12.73|11.52|13.03|11.79|12.69|11.48|0
1638980700000|2021-12-08 16:25:00|12.69|11.48|12.19|11.03|12.69|11.48|12.19|11.03|0
1638981000000|2021-12-08 16:30:00|12.22|11.06|12.2|11.04|12.45|11.27|11.58|10.48|0
1638981300000|2021-12-08 16:35:00|12.34|11.16|12.26|11.09|12.44|11.26|12.16|11|0
1638981600000|2021-12-08 16:40:00|12.23|11.06|12.15|10.99|12.37|11.19|11.91|10.77|0
1638981900000|2021-12-08 16:45:00|12.08|10.93|11.44|10.35|12.14|10.99|11.3|10.23|0
1638982200000|2021-12-08 16:50:00|11.42|10.33|11.26|10.19|11.57|10.46|11|9.95|0
1638982500000|2021-12-08 16:55:00|11.29|10.22|11.22|10.15|11.46|10.37|11.19|10.12|0
1638982800000|2021-12-08 17:00:00|11.25|10.18|11.31|10.24|11.55|10.45|11.12|10.06|0
1638983100000|2021-12-08 17:05:00|11.38|10.3|11.37|10.29|11.62|10.51|11.17|10.11|0
1638983400000|2021-12-08 17:10:00|11.31|10.23|11.2|10.13|11.37|10.29|11.07|10.02|0
1638983700000|2021-12-08 17:15:00|11.23|10.16|11.53|10.43|11.6|10.5|11.22|10.15|0
1638984000000|2021-12-08 17:20:00|11.56|10.46|11.62|10.52|12.01|10.86|11.52|10.42|0
1638984300000|2021-12-08 17:25:00|11.66|10.55|11.55|10.45|11.72|10.61|11.51|10.42|0
1638984600000|2021-12-08 17:30:00|11.51|10.42|11.44|10.35|11.65|10.54|11.34|10.26|0
1638984900000|2021-12-08 17:35:00|11.4|10.32|11.16|10.1|11.6|10.5|11.16|10.1|0
1638985200000|2021-12-08 17:40:00|11.2|10.13|10.86|9.83|11.2|10.13|10.83|9.8|0
1638985500000|2021-12-08 17:45:00|10.83|9.8|10.03|9.03|11.14|10.08|9.94|8.94|0
1638985800000|2021-12-08 17:50:00|10|9|9.87|8.87|10.08|9.08|9.82|8.82|0
1638986100000|2021-12-08 17:55:00|9.92|8.92|10.07|9.07|10.07|9.07|9.81|8.81|0
1638986400000|2021-12-08 18:00:00|10.06|9.06|10.01|9.01|10.19|9.19|9.95|8.95|0
1638986700000|2021-12-08 18:05:00|10.02|9.02|9.97|8.97|10.18|9.18|9.88|8.88|0
1638987000000|2021-12-08 18:10:00|9.94|8.94|9.94|8.94|10.15|9.15|9.85|8.85|0
1638987300000|2021-12-08 18:15:00|9.96|8.96|9.67|8.67|9.96|8.96|9.62|8.62|0
1638987600000|2021-12-08 18:20:00|9.7|8.7|9.81|8.81|9.9|8.9|9.7|8.7|0
1638987900000|2021-12-08 18:25:00|9.78|8.78|9.66|8.66|9.8|8.8|9.66|8.66|0
1638988200000|2021-12-08 18:30:00|9.69|8.69|9.77|8.77|9.88|8.88|9.66|8.66|0
1638988500000|2021-12-08 18:35:00|9.74|8.74|9.59|8.59|9.79|8.79|9.51|8.51|0
1638988800000|2021-12-08 18:40:00|9.62|8.62|9.27|8.27|9.64|8.64|9.25|8.25|0
1638989100000|2021-12-08 18:45:00|9.25|8.25|9.3|8.3|9.33|8.33|9.16|8.16|0
1638989400000|2021-12-08 18:50:00|9.27|8.27|9.29|8.29|9.4|8.4|9.21|8.21|0
1638989700000|2021-12-08 18:55:00|9.26|8.26|9.54|8.54|9.61|8.61|9.21|8.21|0
1638990000000|2021-12-08 19:00:00|9.53|8.53|9.33|8.33|9.65|8.65|9.25|8.25|0
1638990300000|2021-12-08 19:05:00|9.31|8.31|9.44|8.44|9.61|8.61|9.28|8.28|0
1638990600000|2021-12-08 19:10:00|9.47|8.47|9.77|8.77|9.77|8.77|9.44|8.44|0
1638990900000|2021-12-08 19:15:00|9.74|8.74|9.68|8.68|10|9|9.6|8.6|0
1638991200000|2021-12-08 19:20:00|9.74|8.74|9.45|8.45|9.85|8.85|9.45|8.45|0
1638991500000|2021-12-08 19:25:00|9.48|8.48|9.3|8.3|9.5|8.5|9.28|8.28|0
1638991800000|2021-12-08 19:30:00|9.28|8.28|9.35|8.35|9.47|8.47|9.25|8.25|0
1638992100000|2021-12-08 19:35:00|9.32|8.32|9.51|8.51|9.6|8.6|9.27|8.27|0
1638992400000|2021-12-08 19:40:00|9.49|8.49|9.45|8.45|9.6|8.6|9.37|8.37|0
1638992700000|2021-12-08 19:45:00|9.42|8.42|9.47|8.47|9.51|8.51|9.31|8.31|0
1638993000000|2021-12-08 19:50:00|9.5|8.5|9.3|8.3|9.5|8.5|9.22|8.22|0
1638993300000|2021-12-08 19:55:00|9.27|8.27|8.97|7.97|9.27|8.27|8.92|7.92|0
1638993600000|2021-12-08 20:00:00|8.99|7.99|9.04|8.04|9.15|8.15|8.86|7.86|0
1638993900000|2021-12-08 20:05:00|9.07|8.07|9.09|8.09|9.15|8.15|8.93|7.93|0
1638994200000|2021-12-08 20:10:00|9.05|8.05|8.98|7.98|9.06|8.06|8.77|7.77|0
1638994500000|2021-12-08 20:15:00|9|8|9|8|9.03|8.03|8.87|7.87|0
1638994800000|2021-12-08 20:20:00|8.97|7.97|8.6|7.6|9|8|8.57|7.57|0
1638995100000|2021-12-08 20:25:00|8.57|7.57|8.56|7.56|8.7|7.7|8.51|7.51|0
1638995400000|2021-12-08 20:30:00|8.54|7.54|8.56|7.56|8.72|7.72|8.46|7.46|0
1638995700000|2021-12-08 20:35:00|8.58|7.58|8.74|7.74|8.76|7.76|8.51|7.51|0
1638996000000|2021-12-08 20:40:00|8.71|7.71|8.86|7.86|8.89|7.89|8.5|7.5|0
1638996300000|2021-12-08 20:45:00|8.85|7.85|8.62|7.62|8.86|7.86|8.54|7.54|0
1638996600000|2021-12-08 20:50:00|8.59|7.59|7.04|6.04|9.02|8.02|6.95|5.95|0
1638996900000|2021-12-08 20:55:00|7.02|6.02|7.42|6.42|7.42|6.42|6.97|5.97|0
1638997200000|2021-12-08 21:00:00|7.4|6.4|7.44|6.44|7.44|6.44|7.23|6.23|0
1638997500000|2021-12-08 21:05:00|7.39|6.39|7.44|6.44|7.49|6.49|7.25|6.25|0
1638997800000|2021-12-08 21:10:00|7.39|6.39|7.38|6.38|7.46|6.46|7.27|6.27|0
1638998100000|2021-12-08 21:15:00|7.41|6.41|7.38|6.38|7.43|6.43|7.36|6.36|0
1638998400000|2021-12-08 21:20:00|7.35|6.35|7.23|6.23|7.38|6.38|7.22|6.22|0
1638998700000|2021-12-08 21:25:00|7.22|6.22|7.27|6.27|7.28|6.28|7.22|6.22|0
1638999000000|2021-12-08 21:30:00|7.25|6.25|7.32|6.32|7.34|6.34|7.25|6.25|0
1638999300000|2021-12-08 21:35:00|7.29|6.29|7.26|6.26|7.31|6.31|7.25|6.25|0
1638999600000|2021-12-08 21:40:00|7.29|6.29|7.31|6.31|7.31|6.31|7.26|6.26|0
1638999900000|2021-12-08 21:45:00|7.28|6.28|7.23|6.23|7.28|6.28|7.21|6.21|0
1639000200000|2021-12-08 21:50:00|7.21|6.21|7.3|6.3|7.3|6.3|7.18|6.18|0
1639000500000|2021-12-08 21:55:00|7.32|6.32|7.39|6.39|7.48|6.48|7.32|6.32|0
1639000800000|2021-12-08 22:00:00|7.42|6.42|7.41|6.41|7.42|6.42|7.4|6.4|0
1639001100000|2021-12-08 22:05:00|7.4|6.4|7.38|6.38|7.4|6.4|7.38|6.38|0
1639001400000|2021-12-08 22:10:00|7.39|6.39|7.38|6.38|7.39|6.39|7.37|6.37|0
1639001700000|2021-12-08 22:15:00|7.37|6.37|7.42|6.42|7.42|6.42|7.37|6.37|0
1639002000000|2021-12-08 22:20:00|7.41|6.41|7.38|6.38|7.41|6.41|7.36|6.36|0
1639002300000|2021-12-08 22:25:00|7.37|6.37|7.36|6.36|7.38|6.38|7.36|6.36|0
1639002600000|2021-12-08 22:30:00|7.37|6.37|7.36|6.36|7.38|6.38|7.34|6.34|0
1639002900000|2021-12-08 22:35:00|7.37|6.37|7.38|6.38|7.38|6.38|7.36|6.36|0
1639003200000|2021-12-08 22:40:00|7.37|6.37|7.36|6.36|7.39|6.39|7.36|6.36|0
1639003500000|2021-12-08 22:45:00|7.37|6.37|7.33|6.33|7.37|6.37|7.33|6.33|0
1639003800000|2021-12-08 22:50:00|7.32|6.32|7.32|6.32|7.34|6.34|7.3|6.3|0
1639004100000|2021-12-08 22:55:00|7.31|6.31|7.32|6.32|7.34|6.34|7.29|6.29|0
1639004400000|2021-12-08 23:00:00|7.33|6.33|7.39|6.39|7.39|6.39|7.2|6.2|0
1639004700000|2021-12-08 23:05:00|7.36|6.36|7.45|6.45|7.48|6.48|7.36|6.36|0
1639005000000|2021-12-08 23:10:00|7.44|6.44|7.35|6.35|7.47|6.47|7.35|6.35|0
1639005300000|2021-12-08 23:15:00|7.31|6.31|7.23|6.23|7.31|6.31|7.19|6.19|0
1639005600000|2021-12-08 23:20:00|7.21|6.21|7.16|6.16|7.25|6.25|7.12|6.12|0
1639005900000|2021-12-08 23:25:00|7.17|6.17|7.24|6.24|7.31|6.31|7.16|6.16|0
1639006200000|2021-12-08 23:30:00|7.23|6.23|7.26|6.26|7.36|6.36|7.22|6.22|0
1639006500000|2021-12-08 23:35:00|7.24|6.24|7.28|6.28|7.28|6.28|7.19|6.19|0
1639006800000|2021-12-08 23:40:00|7.26|6.26|7.21|6.21|7.28|6.28|7.21|6.21|0
1639007100000|2021-12-08 23:45:00|7.19|6.19|7.29|6.29|7.34|6.34|7.19|6.19|0
1639007400000|2021-12-08 23:50:00|7.43|6.43|7.42|6.42|7.48|6.48|7.41|6.41|0
1639007700000|2021-12-08 23:55:00|7.4|6.4|7.35|6.35|7.5|6.5|7.33|6.33|0
1639008000000|2021-12-09 00:00:00|7.38|6.38|7.25|6.25|7.4|6.4|7.25|6.25|0
1639008300000|2021-12-09 00:05:00|7.27|6.27|7.45|6.45|7.46|6.46|7.25|6.25|0
1639008600000|2021-12-09 00:10:00|7.46|6.46|7.45|6.45|7.51|6.51|7.41|6.41|0
1639008900000|2021-12-09 00:15:00|7.48|6.48|7.57|6.57|7.57|6.57|7.43|6.43|0
1639009200000|2021-12-09 00:20:00|7.56|6.56|7.47|6.47|7.59|6.59|7.44|6.44|0
1639009500000|2021-12-09 00:25:00|7.48|6.48|7.34|6.34|7.5|6.5|7.32|6.32|0
1639009800000|2021-12-09 00:30:00|7.37|6.37|7.39|6.39|7.41|6.41|7.29|6.29|0
1639010100000|2021-12-09 00:35:00|7.4|6.4|7.43|6.43|7.45|6.45|7.34|6.34|0
1639010400000|2021-12-09 00:40:00|7.44|6.44|7.42|6.42|7.45|6.45|7.4|6.4|0
1639010700000|2021-12-09 00:45:00|7.45|6.45|7.47|6.47|7.47|6.47|7.4|6.4|0
1639011000000|2021-12-09 00:50:00|7.45|6.45|7.34|6.34|7.49|6.49|7.34|6.34|0
1639011300000|2021-12-09 00:55:00|7.37|6.37|7.41|6.41|7.42|6.42|7.36|6.36|0
1639011600000|2021-12-09 01:00:00|7.43|6.43|7.33|6.33|7.48|6.48|7.31|6.31|0
1639011900000|2021-12-09 01:05:00|7.32|6.32|7.37|6.37|7.37|6.37|7.24|6.24|0
1639012200000|2021-12-09 01:10:00|7.39|6.39|7.39|6.39|7.4|6.4|7.32|6.32|0
1639012500000|2021-12-09 01:15:00|7.37|6.37|7.34|6.34|7.38|6.38|7.27|6.27|0
1639012800000|2021-12-09 01:20:00|7.35|6.35|7.24|6.24|7.36|6.36|7.22|6.22|0
1639013100000|2021-12-09 01:25:00|7.25|6.25|7.24|6.24|7.26|6.26|7.21|6.21|0
1639013400000|2021-12-09 01:30:00|7.26|6.26|7.28|6.28|7.42|6.42|7.21|6.21|0
1639013700000|2021-12-09 01:35:00|7.29|6.29|7.11|6.11|7.29|6.29|7.04|6.04|0
1639014000000|2021-12-09 01:40:00|7.13|6.13|7.04|6.04|7.13|6.13|7.04|6.04|0
1639014300000|2021-12-09 01:45:00|7.06|6.06|7.08|6.08|7.17|6.17|7.06|6.06|0
1639014600000|2021-12-09 01:50:00|7.07|6.07|7.11|6.11|7.14|6.14|7.03|6.03|0
1639014900000|2021-12-09 01:55:00|7.09|6.09|7.07|6.07|7.12|6.12|7.05|6.05|0
1639015200000|2021-12-09 02:00:00|7.04|6.04|6.99|5.99|7.09|6.09|6.99|5.99|0
1639015500000|2021-12-09 02:05:00|6.97|5.97|7.08|6.08|7.08|6.08|6.97|5.97|0
1639015800000|2021-12-09 02:10:00|7.06|6.06|7.05|6.05|7.14|6.14|7.03|6.03|0
1639016100000|2021-12-09 02:15:00|7.03|6.03|7.02|6.02|7.05|6.05|6.98|5.98|0
1639016400000|2021-12-09 02:20:00|7.04|6.04|7|6|7.07|6.07|7|6|0
1639016700000|2021-12-09 02:25:00|7.02|6.02|6.79|5.79|7.03|6.03|6.77|5.77|0
1639017000000|2021-12-09 02:30:00|6.77|5.77|6.83|5.83|6.88|5.88|6.77|5.77|0
1639017300000|2021-12-09 02:35:00|6.84|5.84|6.86|5.86|6.92|5.92|6.81|5.81|0
1639017600000|2021-12-09 02:40:00|6.85|5.85|6.8|5.8|6.85|5.85|6.78|5.78|0
1639017900000|2021-12-09 02:45:00|6.78|5.78|6.62|5.62|6.78|5.78|6.6|5.6|0
1639018200000|2021-12-09 02:50:00|6.64|5.64|6.66|5.66|6.7|5.7|6.62|5.62|0
1639018500000|2021-12-09 02:55:00|6.68|5.68|6.59|5.59|6.68|5.68|6.55|5.55|0
1639018800000|2021-12-09 03:00:00|6.57|5.57|6.6|5.6|6.61|5.61|6.54|5.54|0
1639019100000|2021-12-09 03:05:00|6.57|5.57|6.49|5.49|6.58|5.58|6.47|5.47|0
1639019400000|2021-12-09 03:10:00|6.47|5.47|6.36|5.36|6.51|5.51|6.32|5.32|0
1639019700000|2021-12-09 03:15:00|6.38|5.38|6.46|5.46|6.49|5.49|6.36|5.36|0
1639020000000|2021-12-09 03:20:00|6.47|5.47|6.54|5.54|6.59|5.59|6.46|5.46|0
1639020300000|2021-12-09 03:25:00|6.56|5.56|6.5|5.5|6.56|5.56|6.48|5.48|0
1639020600000|2021-12-09 03:30:00|6.54|5.54|6.43|5.43|6.54|5.54|6.43|5.43|0
1639020900000|2021-12-09 03:35:00|6.44|5.44|6.61|5.61|6.61|5.61|6.44|5.44|0
1639021200000|2021-12-09 03:40:00|6.62|5.62|6.67|5.67|6.69|5.69|6.62|5.62|0
1639021500000|2021-12-09 03:45:00|6.69|5.69|6.67|5.67|6.69|5.69|6.65|5.65|0
1639021800000|2021-12-09 03:50:00|6.66|5.66|6.72|5.72|6.75|5.75|6.66|5.66|0
1639022100000|2021-12-09 03:55:00|6.73|5.73|7.53|6.53|7.67|6.67|6.7|5.7|0
1639022400000|2021-12-09 04:00:00|7.57|6.57|7.52|6.52|7.92|6.92|7.45|6.45|0
1639022700000|2021-12-09 04:05:00|7.51|6.51|7.3|6.3|7.52|6.52|7.21|6.21|0
1639023000000|2021-12-09 04:10:00|7.32|6.32|7.41|6.41|7.41|6.41|7.28|6.28|0
1639023300000|2021-12-09 04:15:00|7.44|6.44|7.36|6.36|7.46|6.46|7.29|6.29|0
1639023600000|2021-12-09 04:20:00|7.37|6.37|7.36|6.36|7.38|6.38|7.31|6.31|0
1639023900000|2021-12-09 04:25:00|7.38|6.38|7.45|6.45|7.47|6.47|7.34|6.34|0
1639024200000|2021-12-09 04:30:00|7.47|6.47|7.53|6.53|7.53|6.53|7.42|6.42|0
1639024500000|2021-12-09 04:35:00|7.54|6.54|7.41|6.41|7.54|6.54|7.37|6.37|0
1639024800000|2021-12-09 04:40:00|7.44|6.44|7.38|6.38|7.5|6.5|7.38|6.38|0
1639025100000|2021-12-09 04:45:00|7.41|6.41|7.47|6.47|7.47|6.47|7.36|6.36|0
1639025400000|2021-12-09 04:50:00|7.45|6.45|7.44|6.44|7.47|6.47|7.35|6.35|0
1639025700000|2021-12-09 04:55:00|7.47|6.47|7.56|6.56|7.61|6.61|7.44|6.44|0
1639026000000|2021-12-09 05:00:00|7.61|6.61|7.46|6.46|7.61|6.61|7.41|6.41|0
1639026300000|2021-12-09 05:05:00|7.48|6.48|7.52|6.52|7.52|6.52|7.38|6.38|0
1639026600000|2021-12-09 05:10:00|7.5|6.5|7.48|6.48|7.55|6.55|7.45|6.45|0
1639026900000|2021-12-09 05:15:00|7.52|6.52|7.48|6.48|7.52|6.52|7.44|6.44|0
1639027200000|2021-12-09 05:20:00|7.49|6.49|7.44|6.44|7.49|6.49|7.39|6.39|0
1639027500000|2021-12-09 05:25:00|7.42|6.42|7.43|6.43|7.48|6.48|7.36|6.36|0
1639027800000|2021-12-09 05:30:00|7.45|6.45|7.38|6.38|7.45|6.45|7.35|6.35|0
1639028100000|2021-12-09 05:35:00|7.35|6.35|7.35|6.35|7.4|6.4|7.35|6.35|0
1639028400000|2021-12-09 05:40:00|7.25|6.25|7.32|6.32|7.37|6.37|7.21|6.21|0
1639028700000|2021-12-09 05:45:00|7.34|6.34|7.3|6.3|7.39|6.39|7.29|6.29|0
1639029000000|2021-12-09 05:50:00|7.29|6.29|7.4|6.4|7.43|6.43|7.29|6.29|0
1639029300000|2021-12-09 05:55:00|7.42|6.42|7.52|6.52|7.52|6.52|7.4|6.4|0
1639029600000|2021-12-09 06:00:00|7.54|6.54|7.51|6.51|7.54|6.54|7.36|6.36|0
1639029900000|2021-12-09 06:05:00|7.49|6.49|7.41|6.41|7.49|6.49|7.36|6.36|0
1639030200000|2021-12-09 06:10:00|7.39|6.39|7.36|6.36|7.39|6.39|7.29|6.29|0
1639030500000|2021-12-09 06:15:00|7.37|6.37|7.4|6.4|7.43|6.43|7.33|6.33|0
1639030800000|2021-12-09 06:20:00|7.38|6.38|7.3|6.3|7.38|6.38|7.3|6.3|0
1639031100000|2021-12-09 06:25:00|7.31|6.31|7.27|6.27|7.35|6.35|7.26|6.26|0
1639031400000|2021-12-09 06:30:00|7.25|6.25|7.24|6.24|7.27|6.27|7.15|6.15|0
1639031700000|2021-12-09 06:35:00|7.19|6.19|7.16|6.16|7.22|6.22|7.14|6.14|0
1639032000000|2021-12-09 06:40:00|7.15|6.15|7.14|6.14|7.17|6.17|7.14|6.14|0
1639032300000|2021-12-09 06:45:00|7.13|6.13|7.04|6.04|7.13|6.13|7|6|0
1639032600000|2021-12-09 06:50:00|7.03|6.03|7.08|6.08|7.08|6.08|6.99|5.99|0
1639032900000|2021-12-09 06:55:00|7.09|6.09|7.07|6.07|7.1|6.1|7.03|6.03|0
1639033200000|2021-12-09 07:00:00|7.05|6.05|7|6|7.17|6.17|6.96|5.96|0
1639033500000|2021-12-09 07:05:00|6.99|5.99|7.05|6.05|7.07|6.07|6.93|5.93|0
1639033800000|2021-12-09 07:10:00|7.07|6.07|7.01|6.01|7.07|6.07|6.97|5.97|0
1639034100000|2021-12-09 07:15:00|7.03|6.03|6.99|5.99|7.08|6.08|6.99|5.99|0
1639034400000|2021-12-09 07:20:00|7.01|6.01|6.78|5.78|7.01|6.01|6.71|5.71|0
1639034700000|2021-12-09 07:25:00|6.76|5.76|6.75|5.75|6.87|5.87|6.75|5.75|0
1639035000000|2021-12-09 07:30:00|6.73|5.73|6.73|5.73|6.77|5.77|6.66|5.66|0
1639035300000|2021-12-09 07:35:00|6.7|5.7|6.68|5.68|6.77|5.77|6.68|5.68|0
1639035600000|2021-12-09 07:40:00|6.65|5.65|6.97|5.97|7.01|6.01|6.59|5.59|0
1639035900000|2021-12-09 07:45:00|6.99|5.99|7.08|6.08|7.12|6.12|6.98|5.98|0
1639036200000|2021-12-09 07:50:00|7.05|6.05|7.16|6.16|7.16|6.16|7.03|6.03|0
1639036500000|2021-12-09 07:55:00|7.14|6.14|7.17|6.17|7.21|6.21|7.11|6.11|0
1639036800000|2021-12-09 08:00:00|7.15|6.15|7.52|6.52|7.53|6.53|7.11|6.11|0
1639037100000|2021-12-09 08:05:00|7.49|6.49|7.9|6.9|7.92|6.92|7.46|6.46|0
1639037400000|2021-12-09 08:10:00|7.92|6.92|7.9|6.9|8.09|7.09|7.46|6.46|0
1639037700000|2021-12-09 08:15:00|7.84|6.84|7.54|6.54|7.84|6.84|7.48|6.48|0
1639038000000|2021-12-09 08:20:00|7.53|6.53|7.51|6.51|7.57|6.57|7.47|6.47|0
1639038300000|2021-12-09 08:25:00|7.52|6.52|7.54|6.54|7.64|6.64|7.45|6.45|0
1639038600000|2021-12-09 08:30:00|7.61|6.61|7.5|6.5|7.76|6.76|7.41|6.41|0
1639038900000|2021-12-09 08:35:00|7.46|6.46|7.6|6.6|7.65|6.65|7.46|6.46|0
1639039200000|2021-12-09 08:40:00|7.62|6.62|7.82|6.82|7.86|6.86|7.62|6.62|0
1639039500000|2021-12-09 08:45:00|7.81|6.81|7.63|6.63|7.89|6.89|7.59|6.59|0
1639039800000|2021-12-09 08:50:00|7.66|6.66|7.77|6.77|7.9|6.9|7.58|6.58|0
1639040100000|2021-12-09 08:55:00|7.75|6.75|7.87|6.87|7.89|6.89|7.72|6.72|0
1639040400000|2021-12-09 09:00:00|7.84|6.84|7.93|6.93|7.99|6.99|7.79|6.79|0
1639040700000|2021-12-09 09:05:00|7.91|6.91|8.06|7.06|8.06|7.06|7.8|6.8|0
1639041000000|2021-12-09 09:10:00|8.03|7.03|8.2|7.2|8.21|7.21|8.03|7.03|0
1639041300000|2021-12-09 09:15:00|8.21|7.21|8.1|7.1|8.22|7.22|8.03|7.03|0
1639041600000|2021-12-09 09:20:00|8.07|7.07|7.87|6.87|8.13|7.13|7.84|6.84|0
1639041900000|2021-12-09 09:25:00|7.88|6.88|7.88|6.88|7.97|6.97|7.87|6.87|0
1639042200000|2021-12-09 09:30:00|7.91|6.91|7.7|6.7|7.93|6.93|7.69|6.69|0
1639042500000|2021-12-09 09:35:00|7.66|6.66|7.77|6.77|7.77|6.77|7.63|6.63|0
1639042800000|2021-12-09 09:40:00|7.8|6.8|7.74|6.74|7.85|6.85|7.72|6.72|0
1639043100000|2021-12-09 09:45:00|7.79|6.79|7.74|6.74|7.82|6.82|7.71|6.71|0
1639043400000|2021-12-09 09:50:00|7.76|6.76|7.78|6.78|7.79|6.79|7.72|6.72|0
1639043700000|2021-12-09 09:55:00|7.76|6.76|7.83|6.83|7.88|6.88|7.76|6.76|0
1639044000000|2021-12-09 10:00:00|7.81|6.81|8.09|7.09|8.13|7.13|7.8|6.8|0
1639044300000|2021-12-09 10:05:00|8.07|7.07|8.3|7.3|8.3|7.3|8.05|7.05|0
1639044600000|2021-12-09 10:10:00|8.29|7.29|8.38|7.38|8.38|7.38|8.14|7.14|0
1639044900000|2021-12-09 10:15:00|8.37|7.37|9.3|8.3|9.33|8.33|7.9|6.9|0
1639045200000|2021-12-09 10:20:00|9.4|8.4|8.94|7.94|9.4|8.4|8.94|7.94|0
1639045500000|2021-12-09 10:25:00|8.95|7.95|8.82|7.82|8.99|7.99|8.74|7.74|0
1639045800000|2021-12-09 10:30:00|8.84|7.84|8.73|7.73|8.84|7.84|8.6|7.6|0
1639046100000|2021-12-09 10:35:00|8.76|7.76|8.59|7.59|8.76|7.76|8.5|7.5|0
1639046400000|2021-12-09 10:40:00|8.54|7.54|8.48|7.48|8.67|7.67|8.48|7.48|0
1639046700000|2021-12-09 10:45:00|8.45|7.45|8.57|7.57|8.61|7.61|8.45|7.45|0
1639047000000|2021-12-09 10:50:00|8.55|7.55|8.44|7.44|8.55|7.55|8.43|7.43|0
1639047300000|2021-12-09 10:55:00|8.47|7.47|8.58|7.58|8.6|7.6|8.41|7.41|0
1639047600000|2021-12-09 11:00:00|8.59|7.59|8.35|7.35|8.59|7.59|8.34|7.34|0
1639047900000|2021-12-09 11:05:00|8.4|7.4|8.55|7.55|8.55|7.55|8.32|7.32|0
1639048200000|2021-12-09 11:10:00|8.53|7.53|9.16|8.16|9.3|8.3|8.47|7.47|0
1639048500000|2021-12-09 11:15:00|9.14|8.14|8.79|7.79|9.22|8.22|8.79|7.79|0
1639048800000|2021-12-09 11:20:00|8.8|7.8|8.8|7.8|8.84|7.84|8.62|7.62|0
1639049100000|2021-12-09 11:25:00|8.78|7.78|8.61|7.61|8.84|7.84|8.59|7.59|0
1639049400000|2021-12-09 11:30:00|8.58|7.58|8.42|7.42|8.64|7.64|8.34|7.34|0
1639049700000|2021-12-09 11:35:00|8.41|7.41|8.63|7.63|8.71|7.71|8.41|7.41|0
1639050000000|2021-12-09 11:40:00|8.64|7.64|8.7|7.7|8.84|7.84|8.64|7.64|0
1639050300000|2021-12-09 11:45:00|8.67|7.67|8.86|7.86|8.97|7.97|8.67|7.67|0
1639050600000|2021-12-09 11:50:00|8.83|7.83|8.88|7.88|9.08|8.08|8.83|7.83|0
1639050900000|2021-12-09 11:55:00|8.85|7.85|8.63|7.63|8.88|7.88|8.63|7.63|0
1639051200000|2021-12-09 12:00:00|8.67|7.67|8.48|7.48|8.71|7.71|8.46|7.46|0
1639051500000|2021-12-09 12:05:00|8.51|7.51|8.32|7.32|8.51|7.51|8.32|7.32|0
1639051800000|2021-12-09 12:10:00|8.35|7.35|8.34|7.34|8.53|7.53|8.32|7.32|0
1639052100000|2021-12-09 12:15:00|8.32|7.32|8.1|7.1|8.32|7.32|8.05|7.05|0
1639052400000|2021-12-09 12:20:00|8.13|7.13|8.28|7.28|8.29|7.29|8.09|7.09|0
1639052700000|2021-12-09 12:25:00|8.31|7.31|8.35|7.35|8.38|7.38|8.22|7.22|0
1639053000000|2021-12-09 12:30:00|8.33|7.33|8.32|7.32|8.35|7.35|8.22|7.22|0
1639053300000|2021-12-09 12:35:00|8.31|7.31|8.29|7.29|8.42|7.42|8.29|7.29|0
1639053600000|2021-12-09 12:40:00|8.26|7.26|8.33|7.33|8.36|7.36|8.23|7.23|0
1639053900000|2021-12-09 12:45:00|8.36|7.36|8.46|7.46|8.54|7.54|8.33|7.33|0
1639054200000|2021-12-09 12:50:00|8.49|7.49|8.51|7.51|8.54|7.54|8.46|7.46|0
1639054500000|2021-12-09 12:55:00|8.48|7.48|8.29|7.29|8.48|7.48|8.16|7.16|0
1639054800000|2021-12-09 13:00:00|8.32|7.32|8.39|7.39|8.5|7.5|8.26|7.26|0
1639055100000|2021-12-09 13:05:00|8.36|7.36|8.46|7.46|8.46|7.46|8.36|7.36|0
1639055400000|2021-12-09 13:10:00|8.49|7.49|8.81|7.81|8.87|7.87|8.43|7.43|0
1639055700000|2021-12-09 13:15:00|8.76|7.76|8.59|7.59|8.78|7.78|8.53|7.53|0
1639056000000|2021-12-09 13:20:00|8.64|7.64|8.88|7.88|8.97|7.97|8.64|7.64|0
1639056300000|2021-12-09 13:25:00|8.85|7.85|8.71|7.71|8.99|7.99|8.68|7.68|0
1639056600000|2021-12-09 13:30:00|8.68|7.68|9.01|8.01|9.12|8.12|8.57|7.57|0
1639056900000|2021-12-09 13:35:00|9.04|8.04|8.75|7.75|9.04|8.04|8.66|7.66|0
1639057200000|2021-12-09 13:40:00|8.74|7.74|8.5|7.5|8.75|7.75|8.47|7.47|0
1639057500000|2021-12-09 13:45:00|8.53|7.53|8.52|7.52|8.53|7.53|8.37|7.37|0
1639057800000|2021-12-09 13:50:00|8.49|7.49|8.57|7.57|8.57|7.57|8.41|7.41|0
1639058100000|2021-12-09 13:55:00|8.58|7.58|8.54|7.54|8.65|7.65|8.48|7.48|0
1639058400000|2021-12-09 14:00:00|8.51|7.51|8.34|7.34|8.51|7.51|8.26|7.26|0
1639058700000|2021-12-09 14:05:00|8.37|7.37|8.25|7.25|8.45|7.45|8.23|7.23|0
1639059000000|2021-12-09 14:10:00|8.23|7.23|8.23|7.23|8.31|7.31|8.15|7.15|0
1639059300000|2021-12-09 14:15:00|8.25|7.25|8.12|7.12|8.25|7.25|8.02|7.02|0
1639059600000|2021-12-09 14:20:00|8.09|7.09|8.32|7.32|8.35|7.35|8.09|7.09|0
1639059900000|2021-12-09 14:25:00|8.31|7.31|8.29|7.29|8.32|7.32|8.18|7.18|0
1639060200000|2021-12-09 14:30:00|8.38|7.38|7.69|6.69|8.47|7.47|7.69|6.69|0
1639060500000|2021-12-09 14:35:00|7.62|6.62|7.18|6.18|8.07|7.07|7|6|0
1639060800000|2021-12-09 14:40:00|7.17|6.17|7.35|6.35|7.49|6.49|7.09|6.09|0
1639061100000|2021-12-09 14:45:00|7.3|6.3|7.73|6.73|7.76|6.76|7.08|6.08|0
1639061400000|2021-12-09 14:50:00|7.71|6.71|7.6|6.6|7.9|6.9|7.46|6.46|0
1639061700000|2021-12-09 14:55:00|7.65|6.65|7.69|6.69|8.19|7.19|7.6|6.6|0
1639062000000|2021-12-09 15:00:00|7.72|6.72|7.28|6.28|7.95|6.95|7.21|6.21|0
1639062300000|2021-12-09 15:05:00|7.32|6.32|7.61|6.61|7.89|6.89|7.25|6.25|0
1639062600000|2021-12-09 15:10:00|7.58|6.58|7.65|6.65|7.76|6.76|7.41|6.41|0
1639062900000|2021-12-09 15:15:00|7.58|6.58|7.47|6.47|7.7|6.7|7.38|6.38|0
1639063200000|2021-12-09 15:20:00|7.39|6.39|8.05|7.05|8.07|7.07|7.28|6.28|0
1639063500000|2021-12-09 15:25:00|8.07|7.07|8.47|7.47|8.47|7.47|7.87|6.87|0
1639063800000|2021-12-09 15:30:00|8.44|7.44|8.8|7.8|8.86|7.86|7.9|6.9|0
1639064100000|2021-12-09 15:35:00|8.83|7.83|8.88|7.88|9.22|8.22|8.63|7.63|0
1639064400000|2021-12-09 15:40:00|8.96|7.96|8.43|7.43|9.11|8.11|8.35|7.35|0
1639064700000|2021-12-09 15:45:00|8.4|7.4|7.91|6.91|8.4|7.4|7.86|6.86|0
1639065000000|2021-12-09 15:50:00|7.93|6.93|7.9|6.9|8.22|7.22|7.88|6.88|0
1639065300000|2021-12-09 15:55:00|7.93|6.93|7.84|6.84|8|7|7.75|6.75|0
1639065600000|2021-12-09 16:00:00|7.79|6.79|8.2|7.2|8.2|7.2|7.74|6.74|0
1639065900000|2021-12-09 16:05:00|8.17|7.17|7.81|6.81|8.17|7.17|7.81|6.81|0
1639066200000|2021-12-09 16:10:00|7.86|6.86|8.11|7.11|8.16|7.16|7.73|6.73|0
1639066500000|2021-12-09 16:15:00|8.08|7.08|8.08|7.08|8.45|7.45|8.06|7.06|0
1639066800000|2021-12-09 16:20:00|8.1|7.1|7.56|6.56|8.26|7.26|7.56|6.56|0
1639067100000|2021-12-09 16:25:00|7.59|6.59|7.66|6.66|7.93|6.93|7.37|6.37|0
1639067400000|2021-12-09 16:30:00|7.69|6.69|7.52|6.52|7.69|6.69|7.23|6.23|0
1639067700000|2021-12-09 16:35:00|7.49|6.49|7.59|6.59|7.71|6.71|7.44|6.44|0
1639068000000|2021-12-09 16:40:00|7.61|6.61|7.7|6.7|7.78|6.78|7.53|6.53|0
1639068300000|2021-12-09 16:45:00|7.73|6.73|8.11|7.11|8.16|7.16|7.73|6.73|0
1639068600000|2021-12-09 16:50:00|8.12|7.12|7.97|6.97|8.13|7.13|7.85|6.85|0
1639068900000|2021-12-09 16:55:00|7.95|6.95|8.07|7.07|8.26|7.26|7.84|6.84|0
1639069200000|2021-12-09 17:00:00|8.09|7.09|8.27|7.27|8.3|7.3|7.83|6.83|0
1639069500000|2021-12-09 17:05:00|8.25|7.25|8.01|7.01|8.35|7.35|8.01|7.01|0
1639069800000|2021-12-09 17:10:00|8.03|7.03|7.86|6.86|8.13|7.13|7.82|6.82|0
1639070100000|2021-12-09 17:15:00|7.85|6.85|8.05|7.05|8.05|7.05|7.74|6.74|0
1639070400000|2021-12-09 17:20:00|8.07|7.07|7.63|6.63|8.07|7.07|7.63|6.63|0
1639070700000|2021-12-09 17:25:00|7.66|6.66|7.88|6.88|7.88|6.88|7.66|6.66|0
1639071000000|2021-12-09 17:30:00|7.85|6.85|7.78|6.78|7.96|6.96|7.72|6.72|0
1639071300000|2021-12-09 17:35:00|7.8|6.8|7.4|6.4|7.8|6.8|7.37|6.37|0
1639071600000|2021-12-09 17:40:00|7.42|6.42|7.37|6.37|7.54|6.54|7.3|6.3|0
1639071900000|2021-12-09 17:45:00|7.39|6.39|7.17|6.17|7.44|6.44|7.15|6.15|0
1639072200000|2021-12-09 17:50:00|7.19|6.19|6.62|5.62|7.22|6.22|6.58|5.58|0
1639072500000|2021-12-09 17:55:00|6.6|5.6|6.57|5.57|6.82|5.82|6.53|5.53|0
1639072800000|2021-12-09 18:00:00|6.59|5.59|6.79|5.79|6.93|5.93|6.59|5.59|0
1639073100000|2021-12-09 18:05:00|6.81|5.81|6.81|5.81|6.83|5.83|6.59|5.59|0
1639073400000|2021-12-09 18:10:00|6.83|5.83|6.8|5.8|6.92|5.92|6.69|5.69|0
1639073700000|2021-12-09 18:15:00|6.78|5.78|6.66|5.66|6.78|5.78|6.57|5.57|0
1639074000000|2021-12-09 18:20:00|6.68|5.68|6.91|5.91|6.94|5.94|6.66|5.66|0
1639074300000|2021-12-09 18:25:00|6.88|5.88|6.92|5.92|7|6|6.81|5.81|0
1639074600000|2021-12-09 18:30:00|6.95|5.95|6.69|5.69|6.97|5.97|6.65|5.65|0
1639074900000|2021-12-09 18:35:00|6.74|5.74|7.34|6.34|7.63|6.63|6.74|5.74|0
1639075200000|2021-12-09 18:40:00|7.38|6.38|7.92|6.92|7.92|6.92|7.36|6.36|0
1639075500000|2021-12-09 18:45:00|7.94|6.94|8.2|7.2|8.25|7.25|7.72|6.72|0
1639075800000|2021-12-09 18:50:00|8.22|7.22|8.11|7.11|8.41|7.41|8.06|7.06|0
1639076100000|2021-12-09 18:55:00|8.09|7.09|7.85|6.85|8.09|7.09|7.63|6.63|0
1639076400000|2021-12-09 19:00:00|7.83|6.83|7.87|6.87|7.95|6.95|7.67|6.67|0
1639076700000|2021-12-09 19:05:00|7.88|6.88|7.89|6.89|7.97|6.97|7.69|6.69|0
1639077000000|2021-12-09 19:10:00|7.86|6.86|8.06|7.06|8.22|7.22|7.76|6.76|0
1639077300000|2021-12-09 19:15:00|8.01|7.01|7.93|6.93|8.19|7.19|7.85|6.85|0
1639077600000|2021-12-09 19:20:00|7.92|6.92|7.62|6.62|7.95|6.95|7.55|6.55|0
1639077900000|2021-12-09 19:25:00|7.61|6.61|8.15|7.15|8.23|7.23|7.6|6.6|0
1639078200000|2021-12-09 19:30:00|8.2|7.2|8.12|7.12|8.33|7.33|8.02|7.02|0
1639078500000|2021-12-09 19:35:00|8.19|7.19|8.24|7.24|8.38|7.38|8.11|7.11|0
1639078800000|2021-12-09 19:40:00|8.27|7.27|8.93|7.93|9.13|8.13|8.19|7.19|0
1639079100000|2021-12-09 19:45:00|8.96|7.96|8.98|7.98|9.12|8.12|8.85|7.85|0
1639079400000|2021-12-09 19:50:00|9.02|8.02|9.32|8.32|9.4|8.4|8.92|7.92|0
1639079700000|2021-12-09 19:55:00|9.29|8.29|9.93|8.93|10.27|9.27|8.75|7.75|0
1639080000000|2021-12-09 20:00:00|9.96|8.96|9.71|8.71|10.05|9.05|9.07|8.07|0
1639080300000|2021-12-09 20:05:00|9.68|8.68|10.4|9.4|10.4|9.4|9.62|8.62|0
1639080600000|2021-12-09 20:10:00|10.43|9.43|11.12|10.06|11.47|10.38|10.28|9.28|0
1639080900000|2021-12-09 20:15:00|11.16|10.09|11.18|10.12|11.47|10.38|10.88|9.84|0
1639081200000|2021-12-09 20:20:00|11.15|10.09|11.77|10.65|11.77|10.65|11.04|9.99|0
1639081500000|2021-12-09 20:25:00|11.74|10.62|11.17|10.1|11.96|10.82|10.9|9.86|0
1639081800000|2021-12-09 20:30:00|11.24|10.17|10.95|9.91|11.31|10.23|10.62|9.61|0
1639082100000|2021-12-09 20:35:00|10.99|9.94|10.81|9.78|11.26|10.19|10.58|9.57|0
1639082400000|2021-12-09 20:40:00|10.85|9.81|10.54|9.53|11.05|10|10.23|9.23|0
1639082700000|2021-12-09 20:45:00|10.51|9.5|9.88|8.88|10.77|9.74|9.56|8.56|0
1639083000000|2021-12-09 20:50:00|9.85|8.85|10.37|9.37|10.46|9.46|9.7|8.7|0
1639083300000|2021-12-09 20:55:00|10.4|9.4|11.24|10.17|11.45|10.36|10.3|9.3|0
1639083600000|2021-12-09 21:00:00|11.27|10.2|11.74|10.62|11.92|10.78|10.98|9.94|0
1639083900000|2021-12-09 21:05:00|11.7|10.59|12.14|10.98|12.18|11.02|11.6|10.49|0
1639084200000|2021-12-09 21:10:00|12.1|10.95|11.8|10.67|12.1|10.95|11.74|10.62|0
1639084500000|2021-12-09 21:15:00|11.76|10.64|11.86|10.73|11.9|10.77|11.76|10.64|0
1639084800000|2021-12-09 21:20:00|11.82|10.7|11.71|10.59|11.86|10.73|11.71|10.59|0
1639085100000|2021-12-09 21:25:00|11.74|10.63|11.24|10.17|11.74|10.63|11.2|10.14|0
1639085400000|2021-12-09 21:30:00|11.29|10.22|11.41|10.32|11.44|10.35|11.2|10.13|0
1639085700000|2021-12-09 21:35:00|11.48|10.38|11.4|10.31|11.48|10.38|11.36|10.28|0
1639086000000|2021-12-09 21:40:00|11.33|10.25|11.46|10.37|11.47|10.37|11.29|10.21|0
1639086300000|2021-12-09 21:45:00|11.42|10.34|11.17|10.11|11.49|10.4|11.17|10.11|0
1639086600000|2021-12-09 21:50:00|11.2|10.14|11.2|10.13|11.27|10.2|11.16|10.1|0
1639086900000|2021-12-09 21:55:00|11.16|10.1|11.21|10.14|11.23|10.16|11.12|10.06|0
1639087200000|2021-12-09 22:00:00|11.18|10.11|11.19|10.13|11.21|10.14|11.14|10.08|0
1639087500000|2021-12-09 22:05:00|11.2|10.12|11.18|10.11|11.2|10.13|11.15|10.09|0
1639087800000|2021-12-09 22:10:00|11.17|10.1|11.04|9.98|11.17|10.1|10.98|9.93|0
1639088100000|2021-12-09 22:15:00|11.06|10.01|11.03|9.98|11.06|10.01|11.02|9.97|0
1639088400000|2021-12-09 22:20:00|11.02|9.97|11|9.95|11.03|9.98|10.94|9.9|0
1639088700000|2021-12-09 22:25:00|10.99|9.94|11|9.95|11.01|9.96|10.99|9.94|0
1639089000000|2021-12-09 22:30:00|10.97|9.92|10.97|9.93|11|9.95|10.96|9.92|0
1639089300000|2021-12-09 22:35:00|10.98|9.92|10.95|9.91|10.98|9.93|10.92|9.88|0
1639089600000|2021-12-09 22:40:00|10.96|9.92|10.86|9.82|10.96|9.92|10.85|9.82|0
1639089900000|2021-12-09 22:45:00|10.87|9.83|10.87|9.83|10.88|9.85|10.83|9.8|0
1639090200000|2021-12-09 22:50:00|10.86|9.86|10.92|9.88|10.94|9.9|10.86|9.85|0
1639090500000|2021-12-09 22:55:00|10.93|9.89|10.93|9.89|10.93|9.89|10.91|9.88|0
1639090800000|2021-12-09 23:00:00|10.97|9.93|10.57|9.57|11.04|9.99|10.57|9.57|0
1639091100000|2021-12-09 23:05:00|10.59|9.58|10.42|9.42|10.61|9.6|10.41|9.41|0
1639091400000|2021-12-09 23:10:00|10.41|9.41|10.43|9.43|10.5|9.5|10.4|9.4|0
1639091700000|2021-12-09 23:15:00|10.33|9.33|10.49|9.49|10.49|9.49|10.3|9.3|0
1639092000000|2021-12-09 23:20:00|10.5|9.5|10.54|9.54|10.58|9.57|10.42|9.42|0
1639092300000|2021-12-09 23:25:00|10.51|9.51|11.1|10.04|11.13|10.07|10.49|9.49|0
1639092600000|2021-12-09 23:30:00|11.25|10.18|11.4|10.32|11.49|10.4|11.16|10.1|0
1639092900000|2021-12-09 23:35:00|11.42|10.33|11.34|10.26|11.42|10.33|11.31|10.23|0
1639093200000|2021-12-09 23:40:00|11.37|10.29|11.37|10.28|11.39|10.3|11.29|10.21|0
1639093500000|2021-12-09 23:45:00|11.38|10.3|11.53|10.43|11.53|10.43|11.36|10.28|0
1639093800000|2021-12-09 23:50:00|11.55|10.45|11.56|10.46|11.58|10.48|11.42|10.33|0
1639094100000|2021-12-09 23:55:00|11.52|10.43|11.66|10.55|11.66|10.55|11.44|10.35|0
1639094400000|2021-12-10 00:00:00|11.6|10.5|11.86|10.73|11.93|10.8|11.45|10.36|0
1639094700000|2021-12-10 00:05:00|11.82|10.7|11.94|10.8|12.07|10.92|11.72|10.6|0
1639095000000|2021-12-10 00:10:00|11.92|10.79|11.35|10.27|11.92|10.79|11.35|10.27|0
1639095300000|2021-12-10 00:15:00|11.42|10.33|11.66|10.55|11.69|10.58|11.31|10.24|0
1639095600000|2021-12-10 00:20:00|11.69|10.58|11.51|10.41|11.76|10.64|11.51|10.41|0
1639095900000|2021-12-10 00:25:00|11.54|10.44|11.75|10.63|11.78|10.66|11.51|10.41|0
1639096200000|2021-12-10 00:30:00|11.82|10.69|11.88|10.75|11.96|10.82|11.74|10.62|0
1639096500000|2021-12-10 00:35:00|11.85|10.72|11.87|10.74|11.87|10.74|11.77|10.65|0
1639096800000|2021-12-10 00:40:00|11.86|10.73|11.86|10.73|11.98|10.84|11.67|10.56|0
1639097100000|2021-12-10 00:45:00|11.85|10.72|11.96|10.82|12.04|10.89|11.75|10.63|0
1639097400000|2021-12-10 00:50:00|11.93|10.79|12.03|10.88|12.03|10.89|11.89|10.75|0
1639097700000|2021-12-10 00:55:00|12.01|10.87|12.09|10.94|12.24|11.07|12.01|10.86|0
1639098000000|2021-12-10 01:00:00|12.02|10.87|12.45|11.27|12.53|11.34|11.95|10.81|0
1639098300000|2021-12-10 01:05:00|12.49|11.3|12.37|11.19|12.52|11.33|12.26|11.09|0
1639098600000|2021-12-10 01:10:00|12.35|11.17|12.43|11.25|12.47|11.29|12.11|10.95|0
1639098900000|2021-12-10 01:15:00|12.45|11.27|12.61|11.41|12.69|11.48|12.36|11.18|0
1639099200000|2021-12-10 01:20:00|12.57|11.38|12.25|11.08|12.61|11.41|12.23|11.07|0
1639099500000|2021-12-10 01:25:00|12.27|11.1|11.93|10.8|12.38|11.2|11.93|10.8|0
1639099800000|2021-12-10 01:30:00|11.91|10.79|11.57|10.47|11.97|10.83|11.55|10.45|0
1639100100000|2021-12-10 01:35:00|11.53|10.43|11.88|10.75|11.9|10.76|11.5|10.4|0
1639100400000|2021-12-10 01:40:00|11.91|10.78|11.48|10.39|11.91|10.78|11.48|10.39|0
1639100700000|2021-12-10 01:45:00|11.52|10.42|11.33|10.25|11.55|10.45|11.33|10.25|0
1639101000000|2021-12-10 01:50:00|11.35|10.27|11.46|10.37|11.48|10.39|11.29|10.22|0
1639101300000|2021-12-10 01:55:00|11.43|10.34|11.46|10.36|11.53|10.43|11.35|10.27|0
1639101600000|2021-12-10 02:00:00|11.45|10.4|11.31|10.23|11.52|10.43|11.27|10.2|0
1639101900000|2021-12-10 02:05:00|11.41|10.32|11.37|10.29|11.41|10.32|11.27|10.2|0
1639102200000|2021-12-10 02:10:00|11.39|10.3|11.26|10.18|11.44|10.35|11.26|10.18|0
1639102500000|2021-12-10 02:15:00|11.29|10.22|11.32|10.24|11.32|10.25|11.22|10.15|0
1639102800000|2021-12-10 02:20:00|11.35|10.27|11.34|10.26|11.36|10.28|11.28|10.2|0
1639103100000|2021-12-10 02:25:00|11.31|10.23|11.34|10.26|11.34|10.26|11.27|10.2|0
1639103400000|2021-12-10 02:30:00|11.3|10.22|11.26|10.19|11.37|10.28|11.26|10.19|0
1639103700000|2021-12-10 02:35:00|11.29|10.22|11.46|10.37|11.49|10.4|11.28|10.2|0
1639104000000|2021-12-10 02:40:00|11.48|10.38|11.48|10.39|11.52|10.42|11.45|10.36|0
1639104300000|2021-12-10 02:45:00|11.45|10.36|11.41|10.32|11.5|10.41|11.41|10.32|0
1639104600000|2021-12-10 02:50:00|11.37|10.29|11.26|10.19|11.37|10.29|11.23|10.16|0
1639104900000|2021-12-10 02:55:00|11.28|10.2|11.22|10.15|11.33|10.25|11.22|10.15|0
1639105200000|2021-12-10 03:00:00|11.2|10.13|11.11|10.05|11.25|10.18|10.97|9.93|0
1639105500000|2021-12-10 03:05:00|11.14|10.08|11.03|9.98|11.14|10.08|11|9.95|0
1639105800000|2021-12-10 03:10:00|11.05|9.99|11.06|10|11.1|10.04|11.03|9.98|0
1639106100000|2021-12-10 03:15:00|11.05|10.03|11.05|9.99|11.12|10.06|11.01|9.96|0
1639106400000|2021-12-10 03:20:00|11.01|9.96|11.04|9.99|11.07|10.02|11|9.95|0
1639106700000|2021-12-10 03:25:00|11.06|10|10.98|9.93|11.07|10.02|10.96|9.92|0
1639107000000|2021-12-10 03:30:00|11|9.95|10.99|9.94|11.03|9.98|10.92|9.88|0
1639107300000|2021-12-10 03:35:00|11.02|9.97|11.18|10.12|11.19|10.12|10.98|9.94|0
1639107600000|2021-12-10 03:40:00|11.22|10.15|11.21|10.14|11.34|10.26|11.18|10.11|0
1639107900000|2021-12-10 03:45:00|11.24|10.17|11.34|10.26|11.34|10.26|11.19|10.13|0
1639108200000|2021-12-10 03:50:00|11.37|10.29|11.26|10.19|11.37|10.29|11.25|10.18|0
1639108500000|2021-12-10 03:55:00|11.3|10.22|11.29|10.21|11.3|10.22|11.22|10.15|0
1639108800000|2021-12-10 04:00:00|11.25|10.18|11.28|10.21|11.39|10.3|11.15|10.09|0
1639109100000|2021-12-10 04:05:00|11.25|10.18|11.27|10.2|11.31|10.24|11.24|10.17|0
1639109400000|2021-12-10 04:10:00|11.26|10.18|11.3|10.22|11.37|10.29|11.24|10.17|0
1639109700000|2021-12-10 04:15:00|11.33|10.25|11.32|10.25|11.4|10.31|11.31|10.24|0
1639110000000|2021-12-10 04:20:00|11.31|10.23|11.21|10.14|11.32|10.24|11.21|10.14|0
1639110300000|2021-12-10 04:25:00|11.18|10.11|11.08|10.03|11.21|10.14|11.07|10.01|0
1639110600000|2021-12-10 04:30:00|11.1|10.04|11.2|10.13|11.23|10.16|11.08|10.03|0
1639110900000|2021-12-10 04:35:00|11.19|10.1|11.38|10.3|11.38|10.3|11.12|10.07|0
1639111200000|2021-12-10 04:40:00|11.36|10.28|11.35|10.27|11.4|10.31|11.28|10.21|0
1639111500000|2021-12-10 04:45:00|11.32|10.24|11.24|10.17|11.33|10.25|11.24|10.17|0
1639111800000|2021-12-10 04:50:00|11.22|10.15|11.51|10.41|11.51|10.42|11.22|10.15|0
1639112100000|2021-12-10 04:55:00|11.47|10.38|11.61|10.5|11.61|10.5|11.47|10.38|0
1639112400000|2021-12-10 05:00:00|11.57|10.47|11.42|10.34|11.61|10.5|11.42|10.34|0
1639112700000|2021-12-10 05:05:00|11.44|10.35|11.7|10.58|11.7|10.59|11.42|10.34|0
1639113000000|2021-12-10 05:10:00|11.68|10.57|10.9|9.86|11.7|10.58|10.83|9.8|0
1639113300000|2021-12-10 05:15:00|10.92|9.88|10.86|9.83|10.97|9.93|10.85|9.81|0
1639113600000|2021-12-10 05:20:00|10.83|9.8|10.96|9.91|10.99|9.95|10.82|9.79|0
1639113900000|2021-12-10 05:25:00|10.92|9.88|10.91|9.87|10.95|9.91|10.88|9.85|0
1639114200000|2021-12-10 05:30:00|10.95|9.9|11.01|9.96|11.05|9.99|10.91|9.87|0
1639114500000|2021-12-10 05:35:00|11.03|9.98|11|9.95|11.08|10.02|10.97|9.92|0
1639114800000|2021-12-10 05:40:00|10.98|9.94|11.36|10.28|11.38|10.3|10.98|9.94|0
1639115100000|2021-12-10 05:45:00|11.34|10.26|11.26|10.19|11.38|10.29|11.23|10.16|0
1639115400000|2021-12-10 05:50:00|11.28|10.21|11.33|10.25|11.33|10.25|11.23|10.16|0
1639115700000|2021-12-10 05:55:00|11.31|10.23|11.18|10.11|11.33|10.25|11.18|10.11|0
1639116000000|2021-12-10 06:00:00|11.21|10.14|10.98|9.93|11.25|10.18|10.98|9.93|0
1639116300000|2021-12-10 06:05:00|10.99|9.95|10.78|9.75|11.03|9.98|10.78|9.75|0
1639116600000|2021-12-10 06:10:00|10.81|9.78|10.77|9.75|10.84|9.81|10.76|9.73|0
1639116900000|2021-12-10 06:15:00|10.75|9.74|11.14|10.08|11.14|10.08|10.7|9.68|0
1639117200000|2021-12-10 06:20:00|11.12|10.06|11.09|10.04|11.17|10.11|11.09|10.04|0
1639117500000|2021-12-10 06:25:00|11.13|10.07|11.23|10.16|11.23|10.16|11.13|10.07|0
1639117800000|2021-12-10 06:30:00|11.19|10.12|11.22|10.15|11.22|10.15|11.17|10.11|0
1639118100000|2021-12-10 06:35:00|11.24|10.17|11.21|10.14|11.24|10.17|11.15|10.08|0
1639118400000|2021-12-10 06:40:00|11.24|10.17|11.24|10.17|11.27|10.2|11.24|10.17|0
1639118700000|2021-12-10 06:45:00|11.23|10.16|11.26|10.19|11.26|10.19|11.2|10.13|0
1639119000000|2021-12-10 06:50:00|11.24|10.17|11.15|10.09|11.26|10.19|11.08|10.03|0
1639119300000|2021-12-10 06:55:00|11.11|10.06|10.9|9.86|11.13|10.07|10.9|9.86|0
1639119600000|2021-12-10 07:00:00|10.92|9.88|10.89|9.85|10.97|9.92|10.73|9.7|0
1639119900000|2021-12-10 07:05:00|10.92|9.88|10.99|9.94|11.02|9.97|10.92|9.88|0
1639120200000|2021-12-10 07:10:00|11.02|9.97|11.05|9.99|11.08|10.03|10.98|9.93|0
1639120500000|2021-12-10 07:15:00|11.08|10.03|11|9.96|11.18|10.12|10.95|9.91|0
1639120800000|2021-12-10 07:20:00|10.99|9.94|10.74|9.72|11.04|9.98|10.69|9.67|0
1639121100000|2021-12-10 07:25:00|10.72|9.7|10.78|9.75|10.79|9.76|10.65|9.64|0
1639121400000|2021-12-10 07:30:00|10.75|9.72|10.77|9.75|10.81|9.78|10.71|9.69|0
1639121700000|2021-12-10 07:35:00|10.81|9.78|10.83|9.8|10.83|9.8|10.74|9.71|0
1639122000000|2021-12-10 07:40:00|10.86|9.83|10.89|9.86|10.9|9.86|10.83|9.79|0
1639122300000|2021-12-10 07:45:00|10.86|9.82|10.61|9.6|10.89|9.86|10.61|9.6|0
1639122600000|2021-12-10 07:50:00|10.65|9.63|10.62|9.61|10.68|9.66|9.81|8.81|0
1639122900000|2021-12-10 07:55:00|10.6|9.59|10.58|9.57|10.65|9.63|10.48|9.48|0
1639123200000|2021-12-10 08:00:00|10.51|9.51|10.31|9.31|10.68|9.66|10.25|9.25|0
1639123500000|2021-12-10 08:05:00|10.28|9.28|10.15|9.15|10.28|9.28|10.06|9.06|0
1639123800000|2021-12-10 08:10:00|10.12|9.12|10.39|9.39|10.46|9.46|10.09|9.09|0
1639124100000|2021-12-10 08:15:00|10.38|9.38|10.26|9.26|10.52|9.52|10.26|9.26|0
1639124400000|2021-12-10 08:20:00|10.2|9.2|10.41|9.41|10.44|9.44|10.16|9.16|0
1639124700000|2021-12-10 08:25:00|10.38|9.38|10.14|9.14|10.38|9.38|10.06|9.06|0
1639125000000|2021-12-10 08:30:00|10.15|9.15|9.87|8.87|10.23|9.23|9.84|8.84|0
1639125300000|2021-12-10 08:35:00|9.9|8.9|10.01|9.01|10.08|9.08|9.87|8.87|0
1639125600000|2021-12-10 08:40:00|10.03|9.03|9.92|8.92|10.13|9.13|9.92|8.92|0
1639125900000|2021-12-10 08:45:00|9.95|8.95|9.91|8.91|10.03|9.03|9.88|8.88|0
1639126200000|2021-12-10 08:50:00|9.88|8.88|9.52|8.52|9.94|8.94|9.52|8.52|0
1639126500000|2021-12-10 08:55:00|9.49|8.49|9.51|8.51|9.57|8.57|9.48|8.48|0
1639126800000|2021-12-10 09:00:00|9.48|8.48|9.86|8.86|9.86|8.86|9.48|8.48|0
1639127100000|2021-12-10 09:05:00|9.83|8.83|9.68|8.68|9.99|8.99|9.65|8.65|0
1639127400000|2021-12-10 09:10:00|9.65|8.65|9.65|8.65|9.7|8.7|9.58|8.58|0
1639127700000|2021-12-10 09:15:00|9.64|8.64|9.51|8.51|9.7|8.7|9.46|8.46|0
1639128000000|2021-12-10 09:20:00|9.5|8.5|9.43|8.43|9.57|8.57|9.36|8.36|0
1639128300000|2021-12-10 09:25:00|9.45|8.45|9.59|8.59|9.62|8.62|9.45|8.45|0
1639128600000|2021-12-10 09:30:00|9.6|8.6|9.49|8.49|9.61|8.61|9.46|8.46|0
1639128900000|2021-12-10 09:35:00|9.51|8.51|9.31|8.31|9.51|8.51|9.22|8.22|0
1639129200000|2021-12-10 09:40:00|9.29|8.29|9.36|8.36|9.42|8.42|9.25|8.25|0
1639129500000|2021-12-10 09:45:00|9.35|8.35|9.29|8.29|9.36|8.36|9.27|8.27|0
1639129800000|2021-12-10 09:50:00|9.27|8.27|9.29|8.29|9.35|8.35|9.15|8.15|0
1639130100000|2021-12-10 09:55:00|9.26|8.26|8.89|7.89|9.34|8.34|8.89|7.89|0
1639130400000|2021-12-10 10:00:00|8.86|7.86|8.99|7.99|8.99|7.99|8.86|7.86|0
1639130700000|2021-12-10 10:05:00|8.98|7.98|8.93|7.93|9.05|8.05|8.93|7.93|0
1639131000000|2021-12-10 10:10:00|8.94|7.94|9.12|8.12|9.12|8.12|8.9|7.9|0
1639131300000|2021-12-10 10:15:00|9.09|8.09|9.05|8.05|9.09|8.09|9|8|0
1639131600000|2021-12-10 10:20:00|9.08|8.08|9.02|8.02|9.08|8.08|8.91|7.91|0
1639131900000|2021-12-10 10:25:00|8.99|7.99|8.96|7.96|9.05|8.05|8.96|7.96|0
1639132200000|2021-12-10 10:30:00|8.98|7.98|8.84|7.84|9.01|8.01|8.84|7.84|0
1639132500000|2021-12-10 10:35:00|8.81|7.81|9.13|8.13|9.39|8.39|8.81|7.81|0
1639132800000|2021-12-10 10:40:00|9.19|8.19|8.7|7.7|9.23|8.23|8.65|7.65|0
1639133100000|2021-12-10 10:45:00|8.73|7.73|8.64|7.64|8.75|7.75|8.63|7.63|0
1639133400000|2021-12-10 10:50:00|8.69|7.69|8.66|7.66|8.83|7.83|8.66|7.66|0
1639133700000|2021-12-10 10:55:00|8.67|7.67|8.63|7.63|8.77|7.77|8.6|7.6|0
1639134000000|2021-12-10 11:00:00|8.65|7.65|8.48|7.48|8.65|7.65|8.48|7.48|0
1639134300000|2021-12-10 11:05:00|8.51|7.51|8.26|7.26|8.52|7.52|8.24|7.24|0
1639134600000|2021-12-10 11:10:00|8.24|7.24|8.26|7.26|8.31|7.31|8.24|7.24|0
1639134900000|2021-12-10 11:15:00|8.24|7.24|8.28|7.28|8.33|7.33|8.17|7.17|0
1639135200000|2021-12-10 11:20:00|8.25|7.25|8.16|7.16|8.25|7.25|8.16|7.16|0
1639135500000|2021-12-10 11:25:00|8.19|7.19|8.03|7.03|8.19|7.19|8|7|0
1639135800000|2021-12-10 11:30:00|8.04|7.04|8.15|7.15|8.21|7.21|8.03|7.03|0
1639136100000|2021-12-10 11:35:00|8.12|7.12|8.01|7.01|8.12|7.12|7.99|6.99|0
1639136400000|2021-12-10 11:40:00|8.04|7.04|7.88|6.88|8.04|7.04|7.81|6.81|0
1639136700000|2021-12-10 11:45:00|7.85|6.85|7.77|6.77|7.95|6.95|7.77|6.77|0
1639137000000|2021-12-10 11:50:00|7.79|6.79|7.51|6.51|7.82|6.82|7.47|6.47|0
1639137300000|2021-12-10 11:55:00|7.49|6.49|7.66|6.66|7.66|6.66|7.46|6.46|0
1639137600000|2021-12-10 12:00:00|7.68|6.68|7.77|6.77|7.8|6.8|7.6|6.6|0
1639137900000|2021-12-10 12:05:00|7.79|6.79|7.92|6.92|7.92|6.92|7.77|6.77|0
1639138200000|2021-12-10 12:10:00|7.91|6.91|8.04|7.04|8.07|7.07|7.87|6.87|0
1639138500000|2021-12-10 12:15:00|8.03|7.03|8.04|7.04|8.15|7.15|7.99|6.99|0
1639138800000|2021-12-10 12:20:00|8.06|7.06|7.85|6.85|8.06|7.06|7.83|6.83|0
1639139100000|2021-12-10 12:25:00|7.87|6.87|7.82|6.82|7.95|6.95|7.79|6.79|0
1639139400000|2021-12-10 12:30:00|7.81|6.81|7.99|6.99|8|7|7.79|6.79|0
1639139700000|2021-12-10 12:35:00|8.02|7.02|7.96|6.96|8.04|7.04|7.94|6.94|0
1639140000000|2021-12-10 12:40:00|7.97|6.97|8.06|7.06|8.06|7.06|7.96|6.96|0
1639140300000|2021-12-10 12:45:00|8.08|7.08|8.13|7.13|8.22|7.22|8.08|7.08|0
1639140600000|2021-12-10 12:50:00|8.1|7.1|8.07|7.07|8.15|7.15|8.07|7.07|0
1639140900000|2021-12-10 12:55:00|8.08|7.08|8.09|7.09|8.15|7.15|8.06|7.06|0
1639141200000|2021-12-10 13:00:00|8.1|7.1|8.13|7.13|8.22|7.22|8.06|7.06|0
1639141500000|2021-12-10 13:05:00|8.12|7.12|8.15|7.15|8.21|7.21|8.11|7.11|0
1639141800000|2021-12-10 13:10:00|8.13|7.13|8.15|7.15|8.25|7.25|8.13|7.13|0
1639142100000|2021-12-10 13:15:00|8.12|7.12|7.6|6.6|8.12|7.12|7.6|6.6|0
1639142400000|2021-12-10 13:20:00|7.58|6.58|7.95|6.95|8|7|7.58|6.58|0
1639142700000|2021-12-10 13:25:00|7.92|6.92|7.93|6.93|7.98|6.98|7.82|6.82|0
1639143000000|2021-12-10 13:30:00|7.96|6.96|6.34|5.34|8|7|6.26|5.26|0
1639143300000|2021-12-10 13:35:00|6.22|5.22|5.53|4.53|6.22|5.22|5.4|4.4|0
1639143600000|2021-12-10 13:40:00|5.51|4.51|5.48|4.48|5.7|4.7|5.32|4.32|0
1639143900000|2021-12-10 13:45:00|5.52|4.52|5.67|4.67|5.79|4.79|5.46|4.46|0
1639144200000|2021-12-10 13:50:00|5.69|4.69|5.74|4.74|5.8|4.8|5.57|4.57|0
1639144500000|2021-12-10 13:55:00|5.76|4.76|5.66|4.66|5.78|4.78|5.6|4.6|0
1639144800000|2021-12-10 14:00:00|5.62|4.62|5.65|4.65|5.68|4.68|5.54|4.54|0
1639145100000|2021-12-10 14:05:00|5.67|4.67|5.87|4.87|5.87|4.87|5.6|4.6|0
1639145400000|2021-12-10 14:10:00|5.86|4.86|5.74|4.74|5.88|4.88|5.7|4.7|0
1639145700000|2021-12-10 14:15:00|5.72|4.72|5.79|4.79|5.86|4.86|5.72|4.72|0
1639146000000|2021-12-10 14:20:00|5.81|4.81|5.73|4.73|5.89|4.89|5.69|4.69|0
1639146300000|2021-12-10 14:25:00|5.75|4.75|6.03|5.03|6.07|5.07|5.73|4.73|0
1639146600000|2021-12-10 14:30:00|5.96|4.96|5.72|4.72|6.23|5.23|5.67|4.67|0
1639146900000|2021-12-10 14:35:00|5.68|4.68|5.5|4.5|5.96|4.96|5.37|4.37|0
1639147200000|2021-12-10 14:40:00|5.37|4.37|6.01|5.01|6.07|5.07|5.37|4.37|0
1639147500000|2021-12-10 14:45:00|5.95|4.95|6.54|5.54|6.6|5.6|5.83|4.83|0
1639147800000|2021-12-10 14:50:00|6.47|5.47|6.33|5.33|6.63|5.63|6.1|5.1|0
1639148100000|2021-12-10 14:55:00|6.36|5.36|7.05|6.05|7.24|6.24|6.27|5.27|0
1639148400000|2021-12-10 15:00:00|7.09|6.09|7.04|6.04|7.12|6.12|6.44|5.44|0
1639148700000|2021-12-10 15:05:00|7.07|6.07|6.67|5.67|7.14|6.14|6.54|5.54|0
1639149000000|2021-12-10 15:10:00|6.59|5.59|6.82|5.82|7.13|6.13|6.59|5.59|0
1639149300000|2021-12-10 15:15:00|6.85|5.85|5.85|4.85|6.96|5.96|5.77|4.77|0
1639149600000|2021-12-10 15:20:00|5.83|4.83|5.99|4.99|6.07|5.07|5.76|4.76|0
1639149900000|2021-12-10 15:25:00|6.01|5.01|5.82|4.82|6.17|5.17|5.82|4.82|0
1639150200000|2021-12-10 15:30:00|5.8|4.8|6.71|5.71|6.85|5.85|5.72|4.72|0
1639150500000|2021-12-10 15:35:00|6.73|5.73|6.96|5.96|7.3|6.3|6.71|5.71|0
1639150800000|2021-12-10 15:40:00|7|6|7.05|6.05|7.22|6.22|6.86|5.86|0
1639151100000|2021-12-10 15:45:00|7.09|6.09|7.58|6.58|7.58|6.58|7|6|0
1639151400000|2021-12-10 15:50:00|7.53|6.53|7.28|6.28|7.63|6.63|7.13|6.13|0
1639151700000|2021-12-10 15:55:00|7.25|6.25|7|6|7.37|6.37|6.96|5.96|0
1639152000000|2021-12-10 16:00:00|6.98|5.98|7.49|6.49|7.51|6.51|6.91|5.91|0
1639152300000|2021-12-10 16:05:00|7.51|6.51|8.16|7.16|8.38|7.38|6.88|5.88|0
1639152600000|2021-12-10 16:10:00|8.19|7.19|7.78|6.78|8.29|7.29|7.78|6.78|0
1639152900000|2021-12-10 16:15:00|7.91|6.91|7.51|6.51|8.02|7.02|7.31|6.31|0
1639153200000|2021-12-10 16:20:00|7.57|6.57|7.23|6.23|7.62|6.62|7.19|6.19|0
1639153500000|2021-12-10 16:25:00|7.36|6.36|7.18|6.18|7.36|6.36|6.84|5.84|0
1639153800000|2021-12-10 16:30:00|7.16|6.16|6.87|5.87|7.16|6.16|6.62|5.62|0
1639154100000|2021-12-10 16:35:00|6.85|5.85|6.7|5.7|7.02|6.02|6.55|5.55|0
1639154400000|2021-12-10 16:40:00|6.73|5.73|6.19|5.19|6.82|5.82|6.17|5.17|0
1639154700000|2021-12-10 16:45:00|6.17|5.17|5.93|4.93|6.17|5.17|5.85|4.85|0
1639155000000|2021-12-10 16:50:00|5.99|4.99|6.13|5.13|6.18|5.18|5.8|4.8|0
1639155300000|2021-12-10 16:55:00|6.09|5.09|5.98|4.98|6.24|5.24|5.94|4.94|0
1639155600000|2021-12-10 17:00:00|5.92|4.92|6.12|5.12|6.25|5.25|5.92|4.92|0
1639155900000|2021-12-10 17:05:00|6.06|5.06|5.37|4.37|6.31|5.31|5.12|4.12|0
1639156200000|2021-12-10 17:10:00|5.32|4.32|5.33|4.33|5.38|4.38|5.16|4.16|0
1639156500000|2021-12-10 17:15:00|5.32|4.32|5.53|4.53|5.58|4.58|5.23|4.23|0
1639156800000|2021-12-10 17:20:00|5.46|4.46|5.3|4.3|5.61|4.61|5.3|4.3|0
1639157100000|2021-12-10 17:25:00|5.31|4.31|5.44|4.44|5.47|4.47|5.16|4.16|0
1639157400000|2021-12-10 17:30:00|5.43|4.43|5.72|4.72|5.79|4.79|5.37|4.37|0
1639157700000|2021-12-10 17:35:00|5.7|4.7|5.84|4.84|5.93|4.93|5.6|4.6|0
1639158000000|2021-12-10 17:40:00|5.86|4.86|5.79|4.79|5.9|4.9|5.69|4.69|0
1639158300000|2021-12-10 17:45:00|5.81|4.81|5.39|4.39|5.9|4.9|5.39|4.39|0
1639158600000|2021-12-10 17:50:00|5.41|4.41|5.32|4.32|5.44|4.44|5.3|4.3|0
1639158900000|2021-12-10 17:55:00|5.3|4.3|5.17|4.17|5.38|4.38|5.17|4.17|0
1639159200000|2021-12-10 18:00:00|5.19|4.19|4.96|3.96|5.32|4.32|4.89|3.89|0
1639159500000|2021-12-10 18:05:00|4.94|3.94|4.85|3.85|5.03|4.03|4.78|3.78|0
1639159800000|2021-12-10 18:10:00|4.83|3.83|4.88|3.88|4.94|3.94|4.79|3.79|0
1639160100000|2021-12-10 18:15:00|4.86|3.86|4.79|3.79|4.95|3.95|4.77|3.77|0
1639160400000|2021-12-10 18:20:00|4.8|3.8|5|4|5.02|4.02|4.8|3.8|0
1639160700000|2021-12-10 18:25:00|4.98|3.98|4.87|3.87|5.03|4.03|4.83|3.83|0
1639161000000|2021-12-10 18:30:00|4.88|3.88|4.93|3.93|5.01|4.01|4.83|3.83|0
1639161300000|2021-12-10 18:35:00|4.91|3.91|5|4|5.13|4.13|4.9|3.9|0
1639161600000|2021-12-10 18:40:00|5.02|4.02|5.01|4.01|5.09|4.09|4.98|3.98|0
1639161900000|2021-12-10 18:45:00|4.99|3.99|5.12|4.12|5.16|4.16|4.97|3.97|0
1639162200000|2021-12-10 18:50:00|5.14|4.14|4.93|3.93|5.15|4.15|4.91|3.91|0
1639162500000|2021-12-10 18:55:00|4.95|3.95|4.82|3.82|4.98|3.98|4.79|3.79|0
1639162800000|2021-12-10 19:00:00|4.8|3.8|4.9|3.9|4.98|3.98|4.75|3.75|0
1639163100000|2021-12-10 19:05:00|4.88|3.88|4.95|3.95|4.99|3.99|4.83|3.83|0
1639163400000|2021-12-10 19:10:00|4.93|3.93|4.86|3.86|4.99|3.99|4.82|3.82|0
1639163700000|2021-12-10 19:15:00|4.84|3.84|4.73|3.73|4.93|3.93|4.73|3.73|0
1639164000000|2021-12-10 19:20:00|4.75|3.75|4.69|3.69|4.75|3.75|4.66|3.66|0
1639164300000|2021-12-10 19:25:00|4.71|3.71|4.69|3.69|4.81|3.81|4.66|3.66|0
1639164600000|2021-12-10 19:30:00|4.67|3.67|4.95|3.95|5.01|4.01|4.58|3.58|0
1639164900000|2021-12-10 19:35:00|4.89|3.89|4.87|3.87|4.98|3.98|4.8|3.8|0
1639165200000|2021-12-10 19:40:00|4.83|3.83|4.88|3.88|4.92|3.92|4.81|3.81|0
1639165500000|2021-12-10 19:45:00|4.92|3.92|4.9|3.9|4.97|3.97|4.83|3.83|0
1639165800000|2021-12-10 19:50:00|4.93|3.93|5.13|4.13|5.13|4.13|4.88|3.88|0
1639166100000|2021-12-10 19:55:00|5.11|4.11|5.22|4.22|5.29|4.29|5.02|4.02|0
1639166400000|2021-12-10 20:00:00|5.25|4.25|5.35|4.35|5.35|4.35|5.07|4.07|0
1639166700000|2021-12-10 20:05:00|5.33|4.33|4.98|3.98|5.38|4.38|4.91|3.91|0
1639167000000|2021-12-10 20:10:00|5|4|4.94|3.94|5.04|4.04|4.88|3.88|0
1639167300000|2021-12-10 20:15:00|4.93|3.93|4.8|3.8|5|4|4.8|3.8|0
1639167600000|2021-12-10 20:20:00|4.81|3.81|4.6|3.6|4.83|3.83|4.54|3.54|0
1639167900000|2021-12-10 20:25:00|4.59|3.59|4.6|3.6|4.67|3.67|4.55|3.55|0
1639168200000|2021-12-10 20:30:00|4.58|3.58|4.3|3.3|4.6|3.6|4.3|3.3|0
1639168500000|2021-12-10 20:35:00|4.32|3.32|4.34|3.34|4.42|3.42|4.27|3.27|0
1639168800000|2021-12-10 20:40:00|4.36|3.36|4.26|3.26|4.36|3.36|4.24|3.24|0
1639169100000|2021-12-10 20:45:00|4.24|3.24|3.94|2.94|4.38|3.38|3.94|2.94|0
1639169400000|2021-12-10 20:50:00|3.85|2.85|3.83|2.83|3.92|2.92|3.72|2.72|0
1639169700000|2021-12-10 20:55:00|3.82|2.82|3.69|2.69|3.89|2.89|3.57|2.57|0
1639170000000|2021-12-10 21:00:00|3.63|2.63|3.63|2.63|3.78|2.78|3.6|2.6|0
1639170300000|2021-12-10 21:05:00|3.62|2.62|3.61|2.61|3.67|2.67|3.59|2.59|0
1639170600000|2021-12-10 21:10:00|3.62|2.62|3.62|2.62|3.62|2.62|3.61|2.61|0
1639382700000|2021-12-13 08:05:00|2.45|1.45|2.53|1.53|2.53|1.53|2.42|1.42|0
1639383000000|2021-12-13 08:10:00|2.52|1.52|2.44|1.44|2.52|1.52|2.4|1.4|0
1639383300000|2021-12-13 08:15:00|2.42|1.42|2.34|1.34|2.46|1.46|2.34|1.34|0
1639383600000|2021-12-13 08:20:00|2.33|1.33|2.28|1.28|2.37|1.37|2.27|1.27|0
1639383900000|2021-12-13 08:25:00|2.29|1.29|2.3|1.3|2.33|1.33|2.28|1.28|0
1639384200000|2021-12-13 08:30:00|2.31|1.31|2.24|1.24|2.34|1.34|2.22|1.22|0
1639384500000|2021-12-13 08:35:00|2.22|1.22|2.22|1.22|2.26|1.26|2.21|1.21|0
1639384800000|2021-12-13 08:40:00|2.24|1.24|2.24|1.24|2.27|1.27|2.22|1.22|0
1639385100000|2021-12-13 08:45:00|2.23|1.23|2.22|1.22|2.24|1.24|2.21|1.21|0
1639385400000|2021-12-13 08:50:00|2.23|1.23|2.2|1.2|2.25|1.25|2.17|1.17|0
1639385700000|2021-12-13 08:55:00|2.21|1.21|2.28|1.28|2.29|1.29|2.21|1.21|0
1639386000000|2021-12-13 09:00:00|2.3|1.3|2.19|1.19|2.32|1.32|2.19|1.19|0
1639386300000|2021-12-13 09:05:00|2.2|1.2|2.23|1.23|2.24|1.24|2.18|1.18|0
1639386600000|2021-12-13 09:10:00|2.22|1.22|2.11|1.11|2.23|1.23|2.1|1.1|0
1639386900000|2021-12-13 09:15:00|2.1|1.1|2.09|1.09|2.11|1.11|2.08|1.08|0
1639387200000|2021-12-13 09:20:00|2.1|1.1|2.08|1.08|2.11|1.11|2.06|1.06|0
1639387500000|2021-12-13 09:25:00|2.09|1.09|2.08|1.08|2.1|1.1|2.08|1.08|0
1639387800000|2021-12-13 09:30:00|2.07|1.07|2.06|1.06|2.07|1.07|2.02|1.02|0
1639388100000|2021-12-13 09:35:00|2.07|1.07|2.09|1.09|2.09|1.09|2.05|1.05|0
1639388400000|2021-12-13 09:40:00|2.1|1.1|2.1|1.1|2.1|1.1|2.07|1.07|0
1639388700000|2021-12-13 09:45:00|2.09|1.09|2.08|1.08|2.11|1.11|2.07|1.07|0
1639389000000|2021-12-13 09:50:00|2.1|1.1|2.1|1.1|2.12|1.12|2.09|1.09|0
1639389300000|2021-12-13 09:55:00|2.11|1.11|2.09|1.09|2.13|1.13|2.08|1.08|0
1639389600000|2021-12-13 10:00:00|2.08|1.08|2.06|1.06|2.09|1.09|2.04|1.04|0
1639389900000|2021-12-13 10:05:00|2.05|1.05|2.09|1.09|2.1|1.1|2.05|1.05|0
1639390200000|2021-12-13 10:10:00|2.1|1.1|2.15|1.15|2.16|1.16|2.09|1.09|0
1639390500000|2021-12-13 10:15:00|2.17|1.17|2.19|1.19|2.2|1.2|2.15|1.15|0
1639390800000|2021-12-13 10:20:00|2.18|1.18|2.17|1.17|2.18|1.18|2.14|1.14|0
1639391100000|2021-12-13 10:25:00|2.19|1.19|2.15|1.15|2.23|1.23|2.15|1.15|0
1639391400000|2021-12-13 10:30:00|2.14|1.14|2.16|1.16|2.17|1.17|2.14|1.14|0
1639391700000|2021-12-13 10:35:00|2.17|1.17|2.11|1.11|2.17|1.17|2.1|1.1|0
1639392000000|2021-12-13 10:40:00|2.1|1.1|2.07|1.07|2.11|1.11|2.06|1.06|0
1639392300000|2021-12-13 10:45:00|2.06|1.06|2.06|1.06|2.07|1.07|2.05|1.05|0
1639392600000|2021-12-13 10:50:00|2.09|1.09|2.1|1.1|2.12|1.12|2.08|1.08|0
1639392900000|2021-12-13 10:55:00|2.11|1.11|2.09|1.09|2.13|1.13|2.09|1.09|0
1639393200000|2021-12-13 11:00:00|2.08|1.08|2.03|1.03|2.09|1.09|2.02|1.02|0
1639393500000|2021-12-13 11:05:00|2.02|1.02|2.02|1.02|2.03|1.03|2|1|0
1639393800000|2021-12-13 11:10:00|2.01|1.01|1.97|0.97|2.01|1.01|1.94|0.94|0
1639394100000|2021-12-13 11:15:00|1.98|0.98|2|1|2|1|1.96|0.96|0
1639394400000|2021-12-13 11:20:00|2.01|1.01|2.01|1.01|2.02|1.02|1.99|0.99|0
1639394700000|2021-12-13 11:25:00|2.02|1.02|2.03|1.03|2.03|1.03|2|1|0
1639395000000|2021-12-13 11:30:00|2.04|1.04|2.05|1.05|2.05|1.05|2.03|1.03|0
1639395300000|2021-12-13 11:35:00|2.04|1.04|2.03|1.03|2.15|1.15|2.02|1.02|0
1639395600000|2021-12-13 11:40:00|2.04|1.04|2.09|1.09|2.09|1.09|1.99|0.99|0
1639395900000|2021-12-13 11:45:00|2.1|1.1|2.14|1.14|2.17|1.17|2.1|1.1|0
1639396200000|2021-12-13 11:50:00|2.13|1.13|2.11|1.11|2.13|1.13|2.08|1.08|0
1639396500000|2021-12-13 11:55:00|2.1|1.1|2.07|1.07|2.1|1.1|2.07|1.07|0
1639396800000|2021-12-13 12:00:00|2.12|1.12|2.18|1.18|2.22|1.22|2.12|1.12|0
1639397100000|2021-12-13 12:05:00|2.17|1.17|2.14|1.14|2.18|1.18|2.13|1.13|0
1639397400000|2021-12-13 12:10:00|2.15|1.15|2.16|1.16|2.17|1.17|2.14|1.14|0
1639397700000|2021-12-13 12:15:00|2.15|1.15|2.22|1.22|2.22|1.22|2.14|1.14|0
1639398000000|2021-12-13 12:20:00|2.21|1.21|2.1|1.1|2.22|1.22|2.09|1.09|0
1639398300000|2021-12-13 12:25:00|2.09|1.09|2.17|1.17|2.17|1.17|2.09|1.09|0
1639398600000|2021-12-13 12:30:00|2.16|1.16|2.15|1.15|2.18|1.18|2.14|1.14|0
1639398900000|2021-12-13 12:35:00|2.14|1.14|2.12|1.12|2.15|1.15|2.12|1.12|0
1639399200000|2021-12-13 12:40:00|2.13|1.13|2.1|1.1|2.16|1.16|2.1|1.1|0
1639399500000|2021-12-13 12:45:00|2.11|1.11|2.17|1.17|2.19|1.19|2.1|1.1|0
1639399800000|2021-12-13 12:50:00|2.16|1.16|2.2|1.2|2.2|1.2|2.14|1.14|0
1639400100000|2021-12-13 12:55:00|2.21|1.21|2.19|1.19|2.22|1.22|2.18|1.18|0
1639400400000|2021-12-13 13:00:00|2.18|1.18|2.2|1.2|2.21|1.21|2.15|1.15|0
1639400700000|2021-12-13 13:05:00|2.21|1.21|2.18|1.18|2.23|1.23|2.18|1.18|0
1639401000000|2021-12-13 13:10:00|2.16|1.16|2.12|1.12|2.17|1.17|2.12|1.12|0
1639401300000|2021-12-13 13:15:00|2.15|1.15|2.22|1.22|2.23|1.23|2.13|1.13|0
1639401600000|2021-12-13 13:20:00|2.21|1.21|2.16|1.16|2.23|1.23|2.16|1.16|0
1639401900000|2021-12-13 13:25:00|2.17|1.17|2.13|1.13|2.17|1.17|2.13|1.13|0
1639402200000|2021-12-13 13:30:00|2.14|1.14|2.12|1.12|2.14|1.14|2.09|1.09|0
1639402500000|2021-12-13 13:35:00|2.11|1.11|2.09|1.09|2.13|1.13|2.09|1.09|0
1639402800000|2021-12-13 13:40:00|2.1|1.1|2.14|1.14|2.14|1.14|2.07|1.07|0
1639403100000|2021-12-13 13:45:00|2.13|1.13|2.15|1.15|2.18|1.18|2.13|1.13|0
1639403400000|2021-12-13 13:50:00|2.16|1.16|2.18|1.18|2.2|1.2|2.14|1.14|0
1639403700000|2021-12-13 13:55:00|2.2|1.2|2.2|1.2|2.2|1.2|2.17|1.17|0
1639404000000|2021-12-13 14:00:00|2.22|1.22|2.31|1.31|2.31|1.31|2.22|1.22|0
1639404300000|2021-12-13 14:05:00|2.3|1.3|2.21|1.21|2.3|1.3|2.21|1.21|0
1639404600000|2021-12-13 14:10:00|2.22|1.22|2.3|1.3|2.31|1.31|2.2|1.2|0
1639404900000|2021-12-13 14:15:00|2.29|1.29|2.33|1.33|2.33|1.33|2.26|1.26|0
1639405200000|2021-12-13 14:20:00|2.31|1.31|2.4|1.4|2.41|1.41|2.29|1.29|0
1639405500000|2021-12-13 14:25:00|2.41|1.41|2.62|1.62|2.62|1.62|2.41|1.41|0
1639405800000|2021-12-13 14:30:00|2.64|1.64|3.31|2.31|3.31|2.31|2.31|1.31|0
1639406100000|2021-12-13 14:35:00|3.37|2.37|3.56|2.56|3.6|2.6|3.08|2.08|0
1639406400000|2021-12-13 14:40:00|3.57|2.57|3.32|2.32|3.57|2.57|3.21|2.21|0
1639406700000|2021-12-13 14:45:00|3.4|2.4|3.63|2.63|3.7|2.7|3.33|2.33|0
1639407000000|2021-12-13 14:50:00|3.67|2.67|3.87|2.87|4.05|3.05|3.67|2.67|0
1639407300000|2021-12-13 14:55:00|3.94|2.94|3.84|2.84|3.95|2.95|3.58|2.58|0
1639407600000|2021-12-13 15:00:00|3.88|2.88|3.98|2.98|4.13|3.13|3.85|2.85|0
1639407900000|2021-12-13 15:05:00|3.97|2.97|3.84|2.84|4.01|3.01|3.74|2.74|0
1639408200000|2021-12-13 15:10:00|3.85|2.85|3.6|2.6|4.01|3.01|3.51|2.51|0
1639408500000|2021-12-13 15:15:00|3.58|2.58|3.69|2.69|3.71|2.71|3.48|2.48|0
1639408800000|2021-12-13 15:20:00|3.68|2.68|4.17|3.17|4.27|3.27|3.62|2.62|0
1639409100000|2021-12-13 15:25:00|4.18|3.18|4.45|3.45|4.74|3.74|4.1|3.1|0
1639409400000|2021-12-13 15:30:00|4.46|3.46|4.47|3.47|4.81|3.81|3.98|2.98|0
1639409700000|2021-12-13 15:35:00|4.39|3.39|4.52|3.52|4.54|3.54|4.04|3.04|0
1639410000000|2021-12-13 15:40:00|4.51|3.51|4.53|3.53|4.7|3.7|4.34|3.34|0
1639410300000|2021-12-13 15:45:00|4.6|3.6|4.2|3.2|4.6|3.6|4.13|3.13|0
1639410600000|2021-12-13 15:50:00|4.15|3.15|4.36|3.36|4.41|3.41|4.02|3.02|0
1639410900000|2021-12-13 15:55:00|4.34|3.34|4.44|3.44|4.62|3.62|4.32|3.32|0
1639411200000|2021-12-13 16:00:00|4.51|3.51|4.83|3.83|4.95|3.95|4.32|3.32|0
1639411500000|2021-12-13 16:05:00|4.79|3.79|4.58|3.58|4.83|3.83|4.42|3.42|0
1639411800000|2021-12-13 16:10:00|4.64|3.64|4.82|3.82|4.96|3.96|4.44|3.44|0
1639412100000|2021-12-13 16:15:00|4.84|3.84|4.96|3.96|5.06|4.06|4.61|3.61|0
1639412400000|2021-12-13 16:20:00|4.94|3.94|5.17|4.17|5.17|4.17|4.82|3.82|0
1639412700000|2021-12-13 16:25:00|5.14|4.14|5.03|4.03|5.17|4.17|4.65|3.65|0
1639413000000|2021-12-13 16:30:00|5.05|4.05|4.84|3.84|5.18|4.18|4.71|3.71|0
1639413300000|2021-12-13 16:35:00|4.86|3.86|4.87|3.87|4.93|3.93|4.62|3.62|0
1639413600000|2021-12-13 16:40:00|4.85|3.85|4.75|3.75|4.85|3.85|4.57|3.57|0
1639413900000|2021-12-13 16:45:00|4.73|3.73|4.94|3.94|4.94|3.94|4.62|3.62|0
1639414200000|2021-12-13 16:50:00|4.92|3.92|5.08|4.08|5.15|4.15|4.85|3.85|0
1639414500000|2021-12-13 16:55:00|5.06|4.06|4.71|3.71|5.14|4.14|4.67|3.67|0
1639414800000|2021-12-13 17:00:00|4.69|3.69|4.74|3.74|5.13|4.13|4.69|3.69|0
1639415100000|2021-12-13 17:05:00|4.72|3.72|4.41|3.41|4.83|3.83|4.37|3.37|0
1639415400000|2021-12-13 17:10:00|4.42|3.42|4.33|3.33|4.49|3.49|4.25|3.25|0
1639415700000|2021-12-13 17:15:00|4.31|3.31|4.5|3.5|4.51|3.51|4.31|3.31|0
1639416000000|2021-12-13 17:20:00|4.51|3.51|4.37|3.37|4.51|3.51|4.35|3.35|0
1639416300000|2021-12-13 17:25:00|4.33|3.33|4.29|3.29|4.38|3.38|4.24|3.24|0
1639416600000|2021-12-13 17:30:00|4.31|3.31|4.32|3.32|4.37|3.37|4.22|3.22|0
1639416900000|2021-12-13 17:35:00|4.33|3.33|4.03|3.03|4.35|3.35|3.99|2.99|0
1639417200000|2021-12-13 17:40:00|4.05|3.05|4.06|3.06|4.15|3.15|4.03|3.03|0
1639417500000|2021-12-13 17:45:00|4.05|3.05|4.35|3.35|4.35|3.35|4.05|3.05|0
1639417800000|2021-12-13 17:50:00|4.33|3.33|4.5|3.5|4.54|3.54|4.28|3.28|0
1639418100000|2021-12-13 17:55:00|4.48|3.48|4.39|3.39|4.57|3.57|4.34|3.34|0
1639418400000|2021-12-13 18:00:00|4.35|3.35|4.26|3.26|4.51|3.51|4.13|3.13|0
1639418700000|2021-12-13 18:05:00|4.24|3.24|4.34|3.34|4.34|3.34|4.19|3.19|0
1639419000000|2021-12-13 18:10:00|4.32|3.32|4.31|3.31|4.41|3.41|4.27|3.27|0
1639419300000|2021-12-13 18:15:00|4.35|3.35|4.29|3.29|4.47|3.47|4.25|3.25|0
1639419600000|2021-12-13 18:20:00|4.25|3.25|4.33|3.33|4.44|3.44|4.24|3.24|0
1639419900000|2021-12-13 18:25:00|4.35|3.35|4.36|3.36|4.45|3.45|4.32|3.32|0
1639420200000|2021-12-13 18:30:00|4.27|3.27|4.55|3.55|4.68|3.68|4.27|3.27|0
1639420500000|2021-12-13 18:35:00|4.57|3.57|4.61|3.61|4.64|3.64|4.44|3.44|0
1639420800000|2021-12-13 18:40:00|4.6|3.6|4.27|3.27|4.61|3.61|4.2|3.2|0
1639421100000|2021-12-13 18:45:00|4.29|3.29|4.45|3.45|4.46|3.46|4.28|3.28|0
1639421400000|2021-12-13 18:50:00|4.44|3.44|4.1|3.1|4.44|3.44|4.09|3.09|0
1639421700000|2021-12-13 18:55:00|4.14|3.14|4.13|3.13|4.22|3.22|4.06|3.06|0
1639422000000|2021-12-13 19:00:00|4.16|3.16|4.22|3.22|4.36|3.36|4.13|3.13|0
1639422300000|2021-12-13 19:05:00|4.21|3.21|3.93|2.93|4.26|3.26|3.93|2.93|0
1639422600000|2021-12-13 19:10:00|3.94|2.94|3.92|2.92|3.96|2.96|3.85|2.85|0
1639422900000|2021-12-13 19:15:00|3.94|2.94|3.93|2.93|4|3|3.92|2.92|0
1639423200000|2021-12-13 19:20:00|3.91|2.91|3.69|2.69|3.93|2.93|3.66|2.66|0
1639423500000|2021-12-13 19:25:00|3.71|2.71|3.85|2.85|3.93|2.93|3.67|2.67|0
1639423800000|2021-12-13 19:30:00|3.84|2.84|3.77|2.77|3.99|2.99|3.77|2.77|0
1639424100000|2021-12-13 19:35:00|3.78|2.78|3.62|2.62|3.86|2.86|3.53|2.53|0
1639424400000|2021-12-13 19:40:00|3.6|2.6|3.64|2.64|3.66|2.66|3.56|2.56|0
1639424700000|2021-12-13 19:45:00|3.63|2.63|3.7|2.7|3.73|2.73|3.6|2.6|0
1639425000000|2021-12-13 19:50:00|3.68|2.68|3.57|2.57|3.7|2.7|3.57|2.57|0
1639425300000|2021-12-13 19:55:00|3.55|2.55|3.45|2.45|3.58|2.58|3.45|2.45|0
1639425600000|2021-12-13 20:00:00|3.46|2.46|3.03|2.03|3.46|2.46|3.03|2.03|0
1639425900000|2021-12-13 20:05:00|3.05|2.05|3.29|2.29|3.3|2.3|2.99|1.99|0
1639426200000|2021-12-13 20:10:00|3.3|2.3|3.11|2.11|3.33|2.33|3.08|2.08|0
1639426500000|2021-12-13 20:15:00|3.09|2.09|3.22|2.22|3.3|2.3|3.03|2.03|0
1639426800000|2021-12-13 20:20:00|3.21|2.21|3.19|2.19|3.36|2.36|3.17|2.17|0
1639427100000|2021-12-13 20:25:00|3.17|2.17|3.36|2.36|3.37|2.37|3.15|2.15|0
1639427400000|2021-12-13 20:30:00|3.38|2.38|3.14|2.14|3.38|2.38|3.14|2.14|0
1639427700000|2021-12-13 20:35:00|3.15|2.15|3.12|2.12|3.16|2.16|2.98|1.98|0
1639428000000|2021-12-13 20:40:00|3.14|2.14|3.11|2.11|3.2|2.2|2.9|1.9|0
1639428300000|2021-12-13 20:45:00|3.08|2.08|3.27|2.27|3.27|2.27|2.97|1.97|0
1639428600000|2021-12-13 20:50:00|3.36|2.36|3.71|2.71|3.71|2.71|3.31|2.31|0
1639428900000|2021-12-13 20:55:00|3.74|2.74|3.92|2.92|4.04|3.04|3.63|2.63|0
1639429200000|2021-12-13 21:00:00|3.77|2.77|3.88|2.88|4.14|3.14|3.77|2.77|0
1639429500000|2021-12-13 21:05:00|3.9|2.9|3.78|2.78|4|3|3.78|2.78|0
1639429800000|2021-12-13 21:10:00|3.8|2.8|3.69|2.69|3.86|2.86|3.65|2.65|0
1639430100000|2021-12-13 21:15:00|3.74|2.74|3.69|2.69|3.82|2.82|3.68|2.68|0
1639430400000|2021-12-13 21:20:00|3.72|2.72|3.81|2.81|3.81|2.81|3.67|2.67|0
1639430700000|2021-12-13 21:25:00|3.79|2.79|3.77|2.77|3.84|2.84|3.72|2.72|0
1639431000000|2021-12-13 21:30:00|3.75|2.75|3.76|2.76|3.77|2.77|3.69|2.69|0
1639431300000|2021-12-13 21:35:00|3.78|2.78|3.64|2.64|3.78|2.78|3.64|2.64|0
1639431600000|2021-12-13 21:40:00|3.63|2.63|3.64|2.64|3.66|2.66|3.61|2.61|0
1639431900000|2021-12-13 21:45:00|3.61|2.61|3.46|2.46|3.61|2.61|3.45|2.45|0
1639432200000|2021-12-13 21:50:00|3.45|2.45|3.52|2.52|3.6|2.6|3.45|2.45|0
1639432500000|2021-12-13 21:55:00|3.5|2.5|3.55|2.55|3.58|2.58|3.5|2.5|0
1639432800000|2021-12-13 22:00:00|3.54|2.54|3.54|2.54|3.54|2.54|3.54|2.54|0
1639433100000|2021-12-13 22:05:00|3.55|2.55|3.56|2.56|3.58|2.58|3.55|2.55|0
1639433400000|2021-12-13 22:10:00|3.57|2.57|3.53|2.53|3.57|2.57|3.53|2.53|0
1639433700000|2021-12-13 22:15:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1639434000000|2021-12-13 22:20:00|3.54|2.54|3.53|2.53|3.54|2.54|3.53|2.53|0
1639434300000|2021-12-13 22:25:00|3.52|2.52|3.52|2.52|3.52|2.52|3.51|2.51|0
1639434600000|2021-12-13 22:30:00|3.53|2.53|3.52|2.52|3.53|2.53|3.51|2.51|0
1639434900000|2021-12-13 22:35:00|3.53|2.53|3.56|2.56|3.58|2.58|3.51|2.51|0
1639435200000|2021-12-13 22:40:00|3.57|2.57|3.55|2.55|3.59|2.59|3.55|2.55|0
1639435500000|2021-12-13 22:45:00|3.54|2.54|3.53|2.53|3.56|2.56|3.52|2.52|0
1639435800000|2021-12-13 22:50:00|3.54|2.54|3.54|2.54|3.54|2.54|3.54|2.54|0
1639436100000|2021-12-13 22:55:00|3.53|2.53|3.53|2.53|3.54|2.54|3.5|2.5|0
1639436400000|2021-12-13 23:00:00|3.44|2.44|3.34|2.34|3.46|2.46|3.33|2.33|0
1639436700000|2021-12-13 23:05:00|3.31|2.31|3.3|2.3|3.33|2.33|3.29|2.29|0
1639437000000|2021-12-13 23:10:00|3.31|2.31|3.38|2.38|3.42|2.42|3.29|2.29|0
1639437300000|2021-12-13 23:15:00|3.4|2.4|3.38|2.38|3.47|2.47|3.36|2.36|0
1639437600000|2021-12-13 23:20:00|3.36|2.36|3.4|2.4|3.45|2.45|3.35|2.35|0
1639437900000|2021-12-13 23:25:00|3.42|2.42|3.52|2.52|3.56|2.56|3.33|2.33|0
1639438200000|2021-12-13 23:30:00|3.55|2.55|3.37|2.37|3.55|2.55|3.36|2.36|0
1639438500000|2021-12-13 23:35:00|3.34|2.34|3.35|2.35|3.37|2.37|3.28|2.28|0
1639438800000|2021-12-13 23:40:00|3.37|2.37|3.27|2.27|3.37|2.37|3.27|2.27|0
1639439100000|2021-12-13 23:45:00|3.3|2.3|3.34|2.34|3.36|2.36|3.26|2.26|0
1639439400000|2021-12-13 23:50:00|3.33|2.33|3.33|2.33|3.39|2.39|3.33|2.33|0
1639439700000|2021-12-13 23:55:00|3.35|2.35|3.31|2.31|3.38|2.38|3.31|2.31|0
1639440000000|2021-12-14 00:00:00|3.33|2.33|3.19|2.19|3.33|2.33|3.15|2.15|0
1639440300000|2021-12-14 00:05:00|3.18|2.18|3.15|2.15|3.21|2.21|3.15|2.15|0
1639440600000|2021-12-14 00:10:00|3.13|2.13|3.17|2.17|3.18|2.18|3.08|2.08|0
1639440900000|2021-12-14 00:15:00|3.14|2.14|3.09|2.09|3.17|2.17|3.07|2.07|0
1639441200000|2021-12-14 00:20:00|3.11|2.11|3.1|2.1|3.14|2.14|3.05|2.05|0
1639441500000|2021-12-14 00:25:00|3.11|2.11|3.15|2.15|3.19|2.19|3.06|2.06|0
1639441800000|2021-12-14 00:30:00|3.14|2.14|3.09|2.09|3.18|2.18|3.07|2.07|0
1639442100000|2021-12-14 00:35:00|3.1|2.1|3.21|2.21|3.21|2.21|3.07|2.07|0
1639442400000|2021-12-14 00:40:00|3.22|2.22|3.12|2.12|3.22|2.22|3.11|2.11|0
1639442700000|2021-12-14 00:45:00|3.1|2.1|3.02|2.02|3.13|2.13|3.01|2.01|0
1639443000000|2021-12-14 00:50:00|3.03|2.03|3.03|2.03|3.08|2.08|3.01|2.01|0
1639443300000|2021-12-14 00:55:00|3.01|2.01|2.99|1.99|3.06|2.06|2.98|1.98|0
1639443600000|2021-12-14 01:00:00|2.98|1.98|3.04|2.04|3.04|2.04|2.97|1.97|0
1639443900000|2021-12-14 01:05:00|3.03|2.03|3|2|3.04|2.04|2.98|1.98|0
1639444200000|2021-12-14 01:10:00|2.99|1.99|3.02|2.02|3.02|2.02|2.97|1.97|0
1639444500000|2021-12-14 01:15:00|3.03|2.03|3.06|2.06|3.12|2.12|3.03|2.03|0
1639444800000|2021-12-14 01:20:00|3.07|2.07|3.19|2.19|3.2|2.2|3.07|2.07|0
1639445100000|2021-12-14 01:25:00|3.18|2.18|3.15|2.15|3.19|2.19|3.11|2.11|0
1639445400000|2021-12-14 01:30:00|3.14|2.14|2.95|1.95|3.16|2.16|2.94|1.94|0
1639445700000|2021-12-14 01:35:00|2.96|1.96|3.03|2.03|3.07|2.07|2.94|1.94|0
1639446000000|2021-12-14 01:40:00|3.04|2.04|3.15|2.15|3.18|2.18|3.01|2.01|0
1639446300000|2021-12-14 01:45:00|3.17|2.17|3.11|2.11|3.17|2.17|3.07|2.07|0
1639446600000|2021-12-14 01:50:00|3.1|2.1|3.07|2.07|3.13|2.13|3.05|2.05|0
1639446900000|2021-12-14 01:55:00|3.1|2.1|3.05|2.05|3.1|2.1|3.03|2.03|0
1639447200000|2021-12-14 02:00:00|3.07|2.07|3.05|2.05|3.11|2.11|3|2|0
1639447500000|2021-12-14 02:05:00|3.08|2.08|3.1|2.1|3.11|2.11|3.05|2.05|0
1639447800000|2021-12-14 02:10:00|3.09|2.09|3.05|2.05|3.11|2.11|3.05|2.05|0
1639448100000|2021-12-14 02:15:00|3.06|2.06|3.14|2.14|3.14|2.14|3.06|2.06|0
1639448400000|2021-12-14 02:20:00|3.12|2.12|3.06|2.06|3.12|2.12|3.04|2.04|0
1639448700000|2021-12-14 02:25:00|3.05|2.05|3.07|2.07|3.08|2.08|3.02|2.02|0
1639449000000|2021-12-14 02:30:00|3.09|2.09|3|2|3.13|2.13|3|2|0
1639449300000|2021-12-14 02:35:00|2.99|1.99|3.04|2.04|3.07|2.07|2.99|1.99|0
1639449600000|2021-12-14 02:40:00|3.05|2.05|2.96|1.96|3.05|2.05|2.96|1.96|0
1639449900000|2021-12-14 02:45:00|2.97|1.97|3.03|2.03|3.05|2.05|2.96|1.96|0
1639450200000|2021-12-14 02:50:00|3.05|2.05|3.1|2.1|3.11|2.11|3.05|2.05|0
1639450500000|2021-12-14 02:55:00|3.11|2.11|3.08|2.08|3.11|2.11|3.05|2.05|0
1639450800000|2021-12-14 03:00:00|3.07|2.07|3.02|2.02|3.07|2.07|3.01|2.01|0
1639451100000|2021-12-14 03:05:00|3.03|2.03|3.06|2.06|3.08|2.08|3|2|0
1639451400000|2021-12-14 03:10:00|3.08|2.08|2.97|1.97|3.08|2.08|2.97|1.97|0
1639451700000|2021-12-14 03:15:00|2.96|1.96|2.93|1.93|2.96|1.96|2.93|1.93|0
1639452000000|2021-12-14 03:20:00|2.94|1.94|2.92|1.92|2.96|1.96|2.91|1.91|0
1639452300000|2021-12-14 03:25:00|2.91|1.91|2.92|1.92|2.94|1.94|2.91|1.91|0
1639452600000|2021-12-14 03:30:00|2.93|1.93|2.99|1.99|2.99|1.99|2.93|1.93|0
1639452900000|2021-12-14 03:35:00|3|2|3.14|2.14|3.31|2.31|2.99|1.99|0
1639453200000|2021-12-14 03:40:00|3.15|2.15|3.09|2.09|3.2|2.2|3.08|2.08|0
1639453500000|2021-12-14 03:45:00|3.07|2.07|3.03|2.03|3.1|2.1|3.02|2.02|0
1639453800000|2021-12-14 03:50:00|3.02|2.02|2.96|1.96|3.03|2.03|2.91|1.91|0
1639454100000|2021-12-14 03:55:00|2.94|1.94|2.91|1.91|2.96|1.96|2.88|1.88|0
1639454400000|2021-12-14 04:00:00|2.9|1.9|2.87|1.87|2.91|1.91|2.86|1.86|0
1639454700000|2021-12-14 04:05:00|2.85|1.85|2.86|1.86|2.88|1.88|2.85|1.85|0
1639455000000|2021-12-14 04:10:00|2.85|1.85|2.88|1.88|2.89|1.89|2.85|1.85|0
1639455300000|2021-12-14 04:15:00|2.89|1.89|2.86|1.86|2.89|1.89|2.85|1.85|0
1639455600000|2021-12-14 04:20:00|2.87|1.87|2.9|1.9|2.9|1.9|2.86|1.86|0
1639455900000|2021-12-14 04:25:00|2.88|1.88|2.89|1.89|2.9|1.9|2.87|1.87|0
1639456200000|2021-12-14 04:30:00|2.9|1.9|2.88|1.88|2.93|1.93|2.87|1.87|0
1639456500000|2021-12-14 04:35:00|2.87|1.87|2.88|1.88|2.89|1.89|2.86|1.86|0
1639456800000|2021-12-14 04:40:00|2.87|1.87|2.85|1.85|2.88|1.88|2.85|1.85|0
1639457100000|2021-12-14 04:45:00|2.86|1.86|2.87|1.87|2.88|1.88|2.83|1.83|0
1639457400000|2021-12-14 04:50:00|2.86|1.86|2.95|1.95|2.95|1.95|2.85|1.85|0
1639457700000|2021-12-14 04:55:00|2.94|1.94|2.88|1.88|2.94|1.94|2.88|1.88|0
1639458000000|2021-12-14 05:00:00|2.89|1.89|2.86|1.86|2.92|1.92|2.85|1.85|0
1639458300000|2021-12-14 05:05:00|2.85|1.85|2.89|1.89|2.9|1.9|2.85|1.85|0
1639458600000|2021-12-14 05:10:00|2.88|1.88|2.89|1.89|2.89|1.89|2.85|1.85|0
1639458900000|2021-12-14 05:15:00|2.88|1.88|2.89|1.89|2.92|1.92|2.87|1.87|0
1639459200000|2021-12-14 05:20:00|2.91|1.91|2.93|1.93|2.93|1.93|2.88|1.88|0
1639459500000|2021-12-14 05:25:00|2.91|1.91|2.84|1.84|2.91|1.91|2.83|1.83|0
1639459800000|2021-12-14 05:30:00|2.86|1.86|2.83|1.83|2.89|1.89|2.79|1.79|0
1639460100000|2021-12-14 05:35:00|2.82|1.82|2.78|1.78|2.82|1.82|2.76|1.76|0
1639460400000|2021-12-14 05:40:00|2.79|1.79|2.83|1.83|2.83|1.83|2.76|1.76|0
1639460700000|2021-12-14 05:45:00|2.81|1.81|2.83|1.83|2.85|1.85|2.81|1.81|0
1639461000000|2021-12-14 05:50:00|2.82|1.82|2.89|1.89|2.89|1.89|2.82|1.82|0
1639461300000|2021-12-14 05:55:00|2.88|1.88|2.85|1.85|2.9|1.9|2.81|1.81|0
1639461600000|2021-12-14 06:00:00|2.83|1.83|2.83|1.83|2.9|1.9|2.82|1.82|0
1639461900000|2021-12-14 06:05:00|2.82|1.82|2.85|1.85|2.86|1.86|2.81|1.81|0
1639462200000|2021-12-14 06:10:00|2.84|1.84|2.88|1.88|2.95|1.95|2.84|1.84|0
1639462500000|2021-12-14 06:15:00|2.89|1.89|2.89|1.89|2.92|1.92|2.85|1.85|0
1639462800000|2021-12-14 06:20:00|2.88|1.88|2.78|1.78|2.88|1.88|2.77|1.77|0
1639463100000|2021-12-14 06:25:00|2.79|1.79|2.74|1.74|2.79|1.79|2.73|1.73|0
1639463400000|2021-12-14 06:30:00|2.73|1.73|2.71|1.71|2.76|1.76|2.7|1.7|0
1639463700000|2021-12-14 06:35:00|2.72|1.72|2.72|1.72|2.73|1.73|2.7|1.7|0
1639464000000|2021-12-14 06:40:00|2.71|1.71|2.7|1.7|2.73|1.73|2.7|1.7|0
1639464300000|2021-12-14 06:45:00|2.69|1.69|2.61|1.61|2.69|1.69|2.59|1.59|0
1639464600000|2021-12-14 06:50:00|2.6|1.6|2.6|1.6|2.62|1.62|2.59|1.59|0
1639464900000|2021-12-14 06:55:00|2.61|1.61|2.65|1.65|2.66|1.66|2.61|1.61|0
1639465200000|2021-12-14 07:00:00|2.63|1.63|2.61|1.61|2.68|1.68|2.6|1.6|0
1639465500000|2021-12-14 07:05:00|2.6|1.6|2.7|1.7|2.7|1.7|2.59|1.59|0
1639465800000|2021-12-14 07:10:00|2.69|1.69|2.59|1.59|2.72|1.72|2.58|1.58|0
1639466100000|2021-12-14 07:15:00|2.58|1.58|2.43|1.43|2.59|1.59|2.41|1.41|0
1639466400000|2021-12-14 07:20:00|2.42|1.42|2.47|1.47|2.49|1.49|2.41|1.41|0
1639466700000|2021-12-14 07:25:00|2.48|1.48|2.48|1.48|2.5|1.5|2.46|1.46|0
1639467000000|2021-12-14 07:30:00|2.47|1.47|2.48|1.48|2.5|1.5|2.44|1.44|0
1639467300000|2021-12-14 07:35:00|2.47|1.47|2.52|1.52|2.52|1.52|2.47|1.47|0
1639467600000|2021-12-14 07:40:00|2.51|1.51|2.45|1.45|2.51|1.51|2.4|1.4|0
1639467900000|2021-12-14 07:45:00|2.44|1.44|2.46|1.46|2.5|1.5|2.42|1.42|0
1639468200000|2021-12-14 07:50:00|2.45|1.45|2.4|1.4|2.45|1.45|2.38|1.38|0
1639468500000|2021-12-14 07:55:00|2.39|1.39|2.75|1.75|2.78|1.78|2.39|1.39|0
1639468800000|2021-12-14 08:00:00|2.73|1.73|2.58|1.58|2.73|1.73|2.56|1.56|0
1639469100000|2021-12-14 08:05:00|2.57|1.57|2.5|1.5|2.57|1.57|2.48|1.48|0
1639469400000|2021-12-14 08:10:00|2.49|1.49|2.53|1.53|2.54|1.54|2.46|1.46|0
1639469700000|2021-12-14 08:15:00|2.55|1.55|2.61|1.61|2.62|1.62|2.53|1.53|0
1639470000000|2021-12-14 08:20:00|2.62|1.62|2.55|1.55|2.63|1.63|2.52|1.52|0
1639470300000|2021-12-14 08:25:00|2.54|1.54|2.59|1.59|2.62|1.62|2.53|1.53|0
1639470600000|2021-12-14 08:30:00|2.57|1.57|2.61|1.61|2.64|1.64|2.55|1.55|0
1639470900000|2021-12-14 08:35:00|2.59|1.59|2.56|1.56|2.65|1.65|2.56|1.56|0
1639471200000|2021-12-14 08:40:00|2.57|1.57|2.52|1.52|2.6|1.6|2.51|1.51|0
1639471500000|2021-12-14 08:45:00|2.53|1.53|2.59|1.59|2.6|1.6|2.52|1.52|0
1639471800000|2021-12-14 08:50:00|2.61|1.61|2.63|1.63|2.63|1.63|2.57|1.57|0
1639472100000|2021-12-14 08:55:00|2.64|1.64|2.69|1.69|2.69|1.69|2.6|1.6|0
1639472400000|2021-12-14 09:00:00|2.68|1.68|2.74|1.74|2.75|1.75|2.66|1.66|0
1639472700000|2021-12-14 09:05:00|2.73|1.73|2.54|1.54|2.73|1.73|2.54|1.54|0
1639473000000|2021-12-14 09:10:00|2.53|1.53|2.67|1.67|2.72|1.72|2.52|1.52|0
1639473300000|2021-12-14 09:15:00|2.66|1.66|2.66|1.66|2.67|1.67|2.61|1.61|0
1639473600000|2021-12-14 09:20:00|2.65|1.65|2.72|1.72|2.72|1.72|2.6|1.6|0
1639473900000|2021-12-14 09:25:00|2.71|1.71|2.74|1.74|2.74|1.74|2.63|1.63|0
1639474200000|2021-12-14 09:30:00|2.75|1.75|2.71|1.71|2.8|1.8|2.67|1.67|0
1639474500000|2021-12-14 09:35:00|2.72|1.72|3.1|2.1|3.1|2.1|2.71|1.71|0
1639474800000|2021-12-14 09:40:00|3.09|2.09|3.51|2.51|3.61|2.61|2.92|1.92|0
1639475100000|2021-12-14 09:45:00|3.54|2.54|3.56|2.56|3.6|2.6|3.41|2.41|0
1639475400000|2021-12-14 09:50:00|3.55|2.55|4.82|3.82|4.82|3.82|3.53|2.53|0
1639475700000|2021-12-14 09:55:00|4.8|3.8|5.69|4.69|5.88|4.88|4.62|3.62|0
1639476000000|2021-12-14 10:00:00|5.71|4.71|5.77|4.77|5.94|4.94|5.55|4.55|0
1639476300000|2021-12-14 10:05:00|5.73|4.73|5.38|4.38|5.84|4.84|5.38|4.38|0
1639476600000|2021-12-14 10:10:00|5.4|4.4|5.45|4.45|5.64|4.64|5.37|4.37|0
1639476900000|2021-12-14 10:15:00|5.48|4.48|5.65|4.65|5.68|4.68|5.41|4.41|0
1639477200000|2021-12-14 10:20:00|5.56|4.56|5.48|4.48|5.64|4.64|5.45|4.45|0
1639477500000|2021-12-14 10:25:00|5.45|4.45|5.38|4.38|5.54|4.54|5.34|4.34|0
1639477800000|2021-12-14 10:30:00|5.37|4.37|5.13|4.13|5.38|4.38|5.09|4.09|0
1639478100000|2021-12-14 10:35:00|5.21|4.21|5.23|4.23|5.25|4.25|5.08|4.08|0
1639478400000|2021-12-14 10:40:00|5.2|4.2|5.28|4.28|5.3|4.3|5.11|4.11|0
1639478700000|2021-12-14 10:45:00|5.26|4.26|5.45|4.45|5.49|4.49|5.19|4.19|0
1639479000000|2021-12-14 10:50:00|5.42|4.42|5.48|4.48|5.6|4.6|5.42|4.42|0
1639479300000|2021-12-14 10:55:00|5.5|4.5|5.32|4.32|5.5|4.5|5.25|4.25|0
1639479600000|2021-12-14 11:00:00|5.29|4.29|5.13|4.13|5.29|4.29|5.09|4.09|0
1639479900000|2021-12-14 11:05:00|5.07|4.07|4.94|3.94|5.11|4.11|4.94|3.94|0
1639480200000|2021-12-14 11:10:00|4.83|3.83|4.93|3.93|4.97|3.97|4.77|3.77|0
1639480500000|2021-12-14 11:15:00|4.88|3.88|4.79|3.79|4.96|3.96|4.71|3.71|0
1639480800000|2021-12-14 11:20:00|4.82|3.82|4.73|3.73|4.86|3.86|4.7|3.7|0
1639481100000|2021-12-14 11:25:00|4.74|3.74|4.84|3.84|4.95|3.95|4.71|3.71|0
1639481400000|2021-12-14 11:30:00|4.85|3.85|5|4|5|4|4.68|3.68|0
1639481700000|2021-12-14 11:35:00|4.98|3.98|4.86|3.86|4.98|3.98|4.85|3.85|0
1639482000000|2021-12-14 11:40:00|4.89|3.89|4.88|3.88|5.03|4.03|4.84|3.84|0
1639482300000|2021-12-14 11:45:00|4.87|3.87|4.87|3.87|4.97|3.97|4.56|3.56|0
1639482600000|2021-12-14 11:50:00|4.93|3.93|4.89|3.89|5.02|4.02|4.68|3.68|0
1639482900000|2021-12-14 11:55:00|4.91|3.91|4.83|3.83|4.91|3.91|4.69|3.69|0
1639483200000|2021-12-14 12:00:00|4.81|3.81|4.62|3.62|4.85|3.85|4.58|3.58|0
1639483500000|2021-12-14 12:05:00|4.6|3.6|4.55|3.55|4.65|3.65|4.47|3.47|0
1639483800000|2021-12-14 12:10:00|4.51|3.51|4.43|3.43|4.54|3.54|4.39|3.39|0
1639484100000|2021-12-14 12:15:00|4.45|3.45|4.38|3.38|4.45|3.45|4.35|3.35|0
1639484400000|2021-12-14 12:20:00|4.36|3.36|4.26|3.26|4.4|3.4|4.26|3.26|0
1639484700000|2021-12-14 12:25:00|4.22|3.22|4.27|3.27|4.39|3.39|4.21|3.21|0
1639485000000|2021-12-14 12:30:00|4.25|3.25|4.32|3.32|4.43|3.43|4.25|3.25|0
1639485300000|2021-12-14 12:35:00|4.33|3.33|4.53|3.53|4.53|3.53|4.31|3.31|0
1639485600000|2021-12-14 12:40:00|4.52|3.52|4.56|3.56|4.74|3.74|4.48|3.48|0
1639485900000|2021-12-14 12:45:00|4.58|3.58|4.49|3.49|4.6|3.6|4.48|3.48|0
1639486200000|2021-12-14 12:50:00|4.51|3.51|4.53|3.53|4.56|3.56|4.47|3.47|0
1639486500000|2021-12-14 12:55:00|4.56|3.56|4.55|3.55|4.61|3.61|4.5|3.5|0
1639486800000|2021-12-14 13:00:00|4.53|3.53|4.54|3.54|4.58|3.58|4.45|3.45|0
1639487100000|2021-12-14 13:05:00|4.56|3.56|4.36|3.36|4.62|3.62|4.25|3.25|0
1639487400000|2021-12-14 13:10:00|4.34|3.34|4.42|3.42|4.43|3.43|4.29|3.29|0
1639487700000|2021-12-14 13:15:00|4.41|3.41|4.4|3.4|4.46|3.46|4.36|3.36|0
1639488000000|2021-12-14 13:20:00|4.44|3.44|4.6|3.6|4.77|3.77|4.44|3.44|0
1639488300000|2021-12-14 13:25:00|4.58|3.58|4.58|3.58|4.75|3.75|4.56|3.56|0
1639488600000|2021-12-14 13:30:00|4.56|3.56|5.77|4.77|5.77|4.77|4.56|3.56|0
1639488900000|2021-12-14 13:35:00|5.83|4.83|5.69|4.69|5.86|4.86|5.43|4.43|0
1639489200000|2021-12-14 13:40:00|5.7|4.7|6.04|5.04|6.14|5.14|5.13|4.13|0
1639489500000|2021-12-14 13:45:00|6.06|5.06|6.32|5.32|6.4|5.4|6.06|5.06|0
1639489800000|2021-12-14 13:50:00|6.37|5.37|6.17|5.17|6.42|5.42|6.06|5.06|0
1639490100000|2021-12-14 13:55:00|6.15|5.15|6.09|5.09|6.23|5.23|5.86|4.86|0
1639490400000|2021-12-14 14:00:00|6.13|5.13|5.95|4.95|6.29|5.29|5.88|4.88|0
1639490700000|2021-12-14 14:05:00|5.98|4.98|6.49|5.49|6.49|5.49|5.93|4.93|0
1639491000000|2021-12-14 14:10:00|6.46|5.46|6.21|5.21|6.81|5.81|6.16|5.16|0
1639491300000|2021-12-14 14:15:00|6.23|5.23|6.33|5.33|6.47|5.47|6.13|5.13|0
1639491600000|2021-12-14 14:20:00|6.41|5.41|6.7|5.7|6.73|5.73|6.25|5.25|0
1639491900000|2021-12-14 14:25:00|6.72|5.72|6.68|5.68|6.83|5.83|6.47|5.47|0
1639492200000|2021-12-14 14:30:00|6.74|5.74|6.13|5.13|6.89|5.89|6.13|5.13|0
1639492500000|2021-12-14 14:35:00|6.03|5.03|5.84|4.84|6.23|5.23|5.61|4.61|0
1639492800000|2021-12-14 14:40:00|5.77|4.77|4.89|3.89|5.79|4.79|4.89|3.89|0
1639493100000|2021-12-14 14:45:00|4.87|3.87|5.22|4.22|5.58|4.58|4.53|3.53|0
1639493400000|2021-12-14 14:50:00|5.18|4.18|5.39|4.39|5.62|4.62|5.07|4.07|0
1639493700000|2021-12-14 14:55:00|5.34|4.34|5.44|4.44|5.7|4.7|4.86|3.86|0
1639494000000|2021-12-14 15:00:00|5.56|4.56|6.08|5.08|6.13|5.13|5.35|4.35|0
1639494300000|2021-12-14 15:05:00|6.11|5.11|5.97|4.97|6.21|5.21|5.54|4.54|0
1639494600000|2021-12-14 15:10:00|6.03|5.03|6.43|5.43|6.71|5.71|5.85|4.85|0
1639494900000|2021-12-14 15:15:00|6.49|5.49|6.47|5.47|6.7|5.7|6.3|5.3|0
1639495200000|2021-12-14 15:20:00|6.43|5.43|5.68|4.68|6.78|5.78|5.65|4.65|0
1639495500000|2021-12-14 15:25:00|5.65|4.65|5.55|4.55|5.65|4.65|5.17|4.17|0
1639495800000|2021-12-14 15:30:00|5.64|4.64|6.02|5.02|6.1|5.1|5.49|4.49|0
1639496100000|2021-12-14 15:35:00|6.05|5.05|6.43|5.43|6.51|5.51|5.89|4.89|0
1639496400000|2021-12-14 15:40:00|6.45|5.45|6.88|5.88|7.15|6.15|6.29|5.29|0
1639496700000|2021-12-14 15:45:00|6.86|5.86|8.03|7.03|8.1|7.1|6.69|5.69|0
1639497000000|2021-12-14 15:50:00|7.84|6.84|8.3|7.3|8.36|7.36|7.25|6.25|0
1639497300000|2021-12-14 15:55:00|8.33|7.33|8.25|7.25|8.99|7.99|8.19|7.19|0
1639497600000|2021-12-14 16:00:00|8.4|7.4|8.3|7.3|9.05|8.05|8.23|7.23|0
1639497900000|2021-12-14 16:05:00|8.27|7.27|8.25|7.25|8.4|7.4|7.83|6.83|0
1639498200000|2021-12-14 16:10:00|8.12|7.12|8.76|7.76|8.8|7.8|7.92|6.92|0
1639498500000|2021-12-14 16:15:00|8.65|7.65|8.7|7.7|9.34|8.34|8.38|7.38|0
1639498800000|2021-12-14 16:20:00|8.86|7.86|8.72|7.72|9.24|8.24|8.3|7.3|0
1639499100000|2021-12-14 16:25:00|8.75|7.75|8.14|7.14|8.84|7.84|8.04|7.04|0
1639499400000|2021-12-14 16:30:00|8.11|7.11|8.64|7.64|8.82|7.82|7.71|6.71|0
1639499700000|2021-12-14 16:35:00|8.6|7.6|8.69|7.69|8.84|7.84|8.4|7.4|0
1639500000000|2021-12-14 16:40:00|8.8|7.8|8.75|7.75|8.9|7.9|8.2|7.2|0
1639500300000|2021-12-14 16:45:00|8.71|7.71|8.66|7.66|8.89|7.89|8.29|7.29|0
1639500600000|2021-12-14 16:50:00|8.72|7.72|8.9|7.9|8.99|7.99|8.31|7.31|0
1639500900000|2021-12-14 16:55:00|8.86|7.86|9.25|8.25|9.72|8.72|8.61|7.61|0
1639501200000|2021-12-14 17:00:00|9.29|8.29|9.85|8.85|9.85|8.85|9.12|8.12|0
1639501500000|2021-12-14 17:05:00|9.73|8.73|9.07|8.07|10.17|9.17|9.01|8.01|0
1639501800000|2021-12-14 17:10:00|9.15|8.15|9.55|8.55|9.66|8.66|8.92|7.92|0
1639502100000|2021-12-14 17:15:00|9.62|8.62|10.02|9.02|10.39|9.39|9.51|8.51|0
1639502400000|2021-12-14 17:20:00|10.06|9.06|9.81|8.81|10.1|9.1|9.46|8.46|0
1639502700000|2021-12-14 17:25:00|9.85|8.85|9.18|8.18|10|9|9.15|8.15|0
1639503000000|2021-12-14 17:30:00|9.33|8.33|9.32|8.32|9.82|8.82|9.07|8.07|0
1639503300000|2021-12-14 17:35:00|9.28|8.28|9.68|8.68|9.73|8.73|9.2|8.2|0
1639503600000|2021-12-14 17:40:00|9.6|8.6|10.14|9.14|10.14|9.14|9.48|8.48|0
1639503900000|2021-12-14 17:45:00|10.18|9.18|10.16|9.16|10.37|9.37|9.73|8.73|0
1639504200000|2021-12-14 17:50:00|10.2|9.2|9.75|8.75|10.24|9.24|9.75|8.75|0
1639504500000|2021-12-14 17:55:00|9.79|8.79|9.77|8.77|10.14|9.14|9.67|8.67|0
1639504800000|2021-12-14 18:00:00|9.85|8.85|9.07|8.07|10|9|8.96|7.96|0
1639505100000|2021-12-14 18:05:00|9.11|8.11|8.76|7.76|9.18|8.18|8.67|7.67|0
1639505400000|2021-12-14 18:10:00|8.8|7.8|8.93|7.93|9.19|8.19|8.57|7.57|0
1639505700000|2021-12-14 18:15:00|8.89|7.89|8.95|7.95|9.21|8.21|8.82|7.82|0
1639506000000|2021-12-14 18:20:00|8.91|7.91|8.88|7.88|9.24|8.24|8.84|7.84|0
1639506300000|2021-12-14 18:25:00|8.91|7.91|8.47|7.47|9.1|8.1|8.33|7.33|0
1639506600000|2021-12-14 18:30:00|8.32|7.32|8.44|7.44|8.48|7.48|8.14|7.14|0
1639506900000|2021-12-14 18:35:00|8.41|7.41|8.43|7.43|8.58|7.58|8.08|7.08|0
1639507200000|2021-12-14 18:40:00|8.46|7.46|8.88|7.88|8.88|7.88|8.43|7.43|0
1639507500000|2021-12-14 18:45:00|8.84|7.84|8.9|7.9|8.94|7.94|8.62|7.62|0
1639507800000|2021-12-14 18:50:00|8.87|7.87|8.96|7.96|9.15|8.15|8.57|7.57|0
1639508100000|2021-12-14 18:55:00|9|8|8.98|7.98|9.33|8.33|8.92|7.92|0
1639508400000|2021-12-14 19:00:00|9.06|8.06|8.25|7.25|9.21|8.21|8.04|7.04|0
1639508700000|2021-12-14 19:05:00|8.28|7.28|7.31|6.31|8.38|7.38|7.31|6.31|0
1639509000000|2021-12-14 19:10:00|7.34|6.34|7.33|6.33|7.43|6.43|6.96|5.96|0
1639509300000|2021-12-14 19:15:00|7.36|6.36|7.13|6.13|7.36|6.36|7.01|6.01|0
1639509600000|2021-12-14 19:20:00|7.16|6.16|6.87|5.87|7.53|6.53|6.87|5.87|0
1639509900000|2021-12-14 19:25:00|6.9|5.9|7.13|6.13|7.29|6.29|6.75|5.75|0
1639510200000|2021-12-14 19:30:00|7.22|6.22|6.79|5.79|7.38|6.38|6.67|5.67|0
1639510500000|2021-12-14 19:35:00|6.82|5.82|6.89|5.89|7.18|6.18|6.69|5.69|0
1639510800000|2021-12-14 19:40:00|6.83|5.83|6.56|5.56|6.97|5.97|6.5|5.5|0
1639511100000|2021-12-14 19:45:00|6.59|5.59|6.02|5.02|6.61|5.61|5.92|4.92|0
1639511400000|2021-12-14 19:50:00|6.05|5.05|6.01|5.01|6.27|5.27|5.93|4.93|0
1639511700000|2021-12-14 19:55:00|6.02|5.02|5.79|4.79|6.2|5.2|5.76|4.76|0
1639512000000|2021-12-14 20:00:00|5.81|4.81|5.13|4.13|5.84|4.84|5.11|4.11|0
1639512300000|2021-12-14 20:05:00|5.15|4.15|4.8|3.8|5.25|4.25|4.76|3.76|0
1639512600000|2021-12-14 20:10:00|4.78|3.78|4.92|3.92|5.11|4.11|4.58|3.58|0
1639512900000|2021-12-14 20:15:00|4.86|3.86|4.54|3.54|5.47|4.47|4.54|3.54|0
1639513200000|2021-12-14 20:20:00|4.62|3.62|4.59|3.59|4.82|3.82|4.5|3.5|0
1639513500000|2021-12-14 20:25:00|4.57|3.57|4.23|3.23|4.69|3.69|4.19|3.19|0
1639513800000|2021-12-14 20:30:00|4.27|3.27|4.09|3.09|4.39|3.39|3.99|2.99|0
1639514100000|2021-12-14 20:35:00|4.07|3.07|4.25|3.25|4.31|3.31|3.84|2.84|0
1639514400000|2021-12-14 20:40:00|4.23|3.23|4.84|3.84|4.84|3.84|4.23|3.23|0
1639514700000|2021-12-14 20:45:00|4.81|3.81|5.11|4.11|5.13|4.13|4.55|3.55|0
1639515000000|2021-12-14 20:50:00|5.02|4.02|5.41|4.41|5.46|4.46|4.73|3.73|0
1639515300000|2021-12-14 20:55:00|5.38|4.38|4.73|3.73|5.59|4.59|4.73|3.73|0
1639515600000|2021-12-14 21:00:00|4.67|3.67|4.88|3.88|5.07|4.07|4.67|3.67|0
1639515900000|2021-12-14 21:05:00|4.92|3.92|4.73|3.73|4.92|3.92|4.71|3.71|0
1639516200000|2021-12-14 21:10:00|4.77|3.77|5.06|4.06|5.11|4.11|4.71|3.71|0
1639516500000|2021-12-14 21:15:00|5.04|4.04|4.96|3.96|5.06|4.06|4.96|3.96|0
1639516800000|2021-12-14 21:20:00|4.93|3.93|4.83|3.83|5|4|4.83|3.83|0
1639517100000|2021-12-14 21:25:00|4.81|3.81|4.87|3.87|4.87|3.87|4.81|3.81|0
1639517400000|2021-12-14 21:30:00|4.82|3.82|4.79|3.79|4.82|3.82|4.68|3.68|0
1639517700000|2021-12-14 21:35:00|4.74|3.74|4.7|3.7|4.74|3.74|4.69|3.69|0
1639518000000|2021-12-14 21:40:00|4.69|3.69|4.64|3.64|4.69|3.69|4.62|3.62|0
1639518300000|2021-12-14 21:45:00|4.62|3.62|4.58|3.58|4.73|3.73|4.58|3.58|0
1639518600000|2021-12-14 21:50:00|4.56|3.56|4.55|3.55|4.56|3.56|4.53|3.53|0
1639518900000|2021-12-14 21:55:00|4.53|3.53|4.55|3.55|4.58|3.58|4.52|3.52|0
1639519200000|2021-12-14 22:00:00|4.59|3.59|4.58|3.58|4.62|3.62|4.56|3.56|0
1639519500000|2021-12-14 22:05:00|4.57|3.57|4.62|3.62|4.63|3.63|4.57|3.57|0
1639519800000|2021-12-14 22:10:00|4.61|3.61|4.58|3.58|4.61|3.61|4.58|3.58|0
1639520100000|2021-12-14 22:15:00|4.57|3.57|4.57|3.57|4.59|3.59|4.55|3.55|0
1639520400000|2021-12-14 22:20:00|4.58|3.58|4.57|3.57|4.58|3.58|4.56|3.56|0
1639520700000|2021-12-14 22:25:00|4.56|3.56|4.57|3.57|4.58|3.58|4.56|3.56|0
1639521000000|2021-12-14 22:30:00|4.56|3.56|4.55|3.55|4.57|3.57|4.55|3.55|0
1639521300000|2021-12-14 22:35:00|4.54|3.54|4.57|3.57|4.58|3.58|4.52|3.52|0
1639521600000|2021-12-14 22:40:00|4.56|3.56|4.56|3.56|4.57|3.57|4.56|3.56|0
1639521900000|2021-12-14 22:45:00|4.55|3.55|4.54|3.54|4.55|3.55|4.53|3.53|0
1639522200000|2021-12-14 22:50:00|4.52|3.52|4.51|3.51|4.52|3.52|4.5|3.5|0
1639522500000|2021-12-14 22:55:00|4.5|3.5|4.49|3.49|4.51|3.51|4.46|3.46|0
1639522800000|2021-12-14 23:00:00|4.47|3.47|4.39|3.39|4.51|3.51|4.37|3.37|0
1639523100000|2021-12-14 23:05:00|4.37|3.37|4.38|3.38|4.42|3.42|4.36|3.36|0
1639523400000|2021-12-14 23:10:00|4.37|3.37|4.21|3.21|4.38|3.38|4.19|3.19|0
1639523700000|2021-12-14 23:15:00|4.19|3.19|4.36|3.36|4.36|3.36|4.18|3.18|0
1639524000000|2021-12-14 23:20:00|4.34|3.34|4.58|3.58|4.58|3.58|4.25|3.25|0
1639524300000|2021-12-14 23:25:00|4.57|3.57|4.72|3.72|4.72|3.72|4.51|3.51|0
1639524600000|2021-12-14 23:30:00|4.7|3.7|4.58|3.58|4.81|3.81|4.58|3.58|0
1639524900000|2021-12-14 23:35:00|4.62|3.62|4.68|3.68|4.72|3.72|4.55|3.55|0
1639525200000|2021-12-14 23:40:00|4.65|3.65|4.51|3.51|4.72|3.72|4.51|3.51|0
1639525500000|2021-12-14 23:45:00|4.54|3.54|4.48|3.48|4.56|3.56|4.48|3.48|0
1639525800000|2021-12-14 23:50:00|4.49|3.49|4.4|3.4|4.52|3.52|4.37|3.37|0
1639526100000|2021-12-14 23:55:00|4.41|3.41|4.48|3.48|4.49|3.49|4.37|3.37|0
1639526400000|2021-12-15 00:00:00|4.44|3.44|4.26|3.26|4.52|3.52|4.26|3.26|0
1639526700000|2021-12-15 00:05:00|4.24|3.24|4.1|3.1|4.28|3.28|4.06|3.06|0
1639527000000|2021-12-15 00:10:00|4.12|3.12|4.13|3.13|4.15|3.15|4.05|3.05|0
1639527300000|2021-12-15 00:15:00|4.14|3.14|4.06|3.06|4.14|3.14|4.02|3.02|0
1639527600000|2021-12-15 00:20:00|4.07|3.07|4.01|3.01|4.19|3.19|4.01|3.01|0
1639527900000|2021-12-15 00:25:00|4.03|3.03|3.96|2.96|4.03|3.03|3.94|2.94|0
1639528200000|2021-12-15 00:30:00|3.94|2.94|3.9|2.9|3.99|2.99|3.9|2.9|0
1639528500000|2021-12-15 00:35:00|3.88|2.88|3.87|2.87|3.96|2.96|3.85|2.85|0
1639528800000|2021-12-15 00:40:00|3.89|2.89|4.01|3.01|4.03|3.03|3.87|2.87|0
1639529100000|2021-12-15 00:45:00|4|3|4|3|4.03|3.03|3.94|2.94|0
1639529400000|2021-12-15 00:50:00|4.02|3.02|3.97|2.97|4.04|3.04|3.92|2.92|0
1639529700000|2021-12-15 00:55:00|3.96|2.96|3.94|2.94|3.98|2.98|3.89|2.89|0
1639530000000|2021-12-15 01:00:00|3.96|2.96|4.01|3.01|4.09|3.09|3.92|2.92|0
1639530300000|2021-12-15 01:05:00|4.02|3.02|4.08|3.08|4.1|3.1|4.02|3.02|0
1639530600000|2021-12-15 01:10:00|4.07|3.07|4.17|3.17|4.18|3.18|4.05|3.05|0
1639530900000|2021-12-15 01:15:00|4.18|3.18|4.34|3.34|4.49|3.49|4.18|3.18|0
1639531200000|2021-12-15 01:20:00|4.31|3.31|4.22|3.22|4.34|3.34|4.14|3.14|0
1639531500000|2021-12-15 01:25:00|4.23|3.23|4.58|3.58|4.59|3.59|4.2|3.2|0
1639531800000|2021-12-15 01:30:00|4.61|3.61|4.56|3.56|4.68|3.68|4.43|3.43|0
1639532100000|2021-12-15 01:35:00|4.54|3.54|4.34|3.34|4.62|3.62|4.34|3.34|0
1639532400000|2021-12-15 01:40:00|4.33|3.33|4.27|3.27|4.33|3.33|4.21|3.21|0
1639532700000|2021-12-15 01:45:00|4.28|3.28|4.25|3.25|4.32|3.32|4.18|3.18|0
1639533000000|2021-12-15 01:50:00|4.23|3.23|4.19|3.19|4.29|3.29|4.09|3.09|0
1639533300000|2021-12-15 01:55:00|4.2|3.2|4.01|3.01|4.2|3.2|3.98|2.98|0
1639533600000|2021-12-15 02:00:00|4.03|3.03|4|3|4.07|3.07|3.9|2.9|0
1639533900000|2021-12-15 02:05:00|4.01|3.01|4.05|3.05|4.07|3.07|3.96|2.96|0
1639534200000|2021-12-15 02:10:00|4.07|3.07|4.02|3.02|4.12|3.12|4|3|0
1639534500000|2021-12-15 02:15:00|4|3|4.22|3.22|4.25|3.25|3.96|2.96|0
1639534800000|2021-12-15 02:20:00|4.23|3.23|4.12|3.12|4.27|3.27|4.12|3.12|0
1639535100000|2021-12-15 02:25:00|4.14|3.14|4.23|3.23|4.32|3.32|4.12|3.12|0
1639535400000|2021-12-15 02:30:00|4.2|3.2|3.96|2.96|4.25|3.25|3.94|2.94|0
1639535700000|2021-12-15 02:35:00|3.95|2.95|3.84|2.84|3.98|2.98|3.82|2.82|0
1639536000000|2021-12-15 02:40:00|3.9|2.9|3.9|2.9|3.95|2.95|3.82|2.82|0
1639536300000|2021-12-15 02:45:00|3.89|2.89|3.84|2.84|3.94|2.94|3.82|2.82|0
1639536600000|2021-12-15 02:50:00|3.86|2.86|3.79|2.79|3.86|2.86|3.74|2.74|0
1639536900000|2021-12-15 02:55:00|3.77|2.77|3.76|2.76|3.84|2.84|3.73|2.73|0
1639537200000|2021-12-15 03:00:00|3.75|2.75|3.72|2.72|3.76|2.76|3.67|2.67|0
1639537500000|2021-12-15 03:05:00|3.73|2.73|3.69|2.69|3.73|2.73|3.69|2.69|0
1639537800000|2021-12-15 03:10:00|3.71|2.71|3.62|2.62|3.73|2.73|3.58|2.58|0
1639538100000|2021-12-15 03:15:00|3.61|2.61|3.68|2.68|3.74|2.74|3.61|2.61|0
1639538400000|2021-12-15 03:20:00|3.65|2.65|3.63|2.63|3.67|2.67|3.61|2.61|0
1639538700000|2021-12-15 03:25:00|3.64|2.64|3.69|2.69|3.7|2.7|3.64|2.64|0
1639539000000|2021-12-15 03:30:00|3.68|2.68|3.68|2.68|3.69|2.69|3.63|2.63|0
1639539300000|2021-12-15 03:35:00|3.67|2.67|3.61|2.61|3.68|2.68|3.59|2.59|0
1639539600000|2021-12-15 03:40:00|3.62|2.62|3.57|2.57|3.62|2.62|3.57|2.57|0
1639539900000|2021-12-15 03:45:00|3.55|2.55|3.49|2.49|3.57|2.57|3.48|2.48|0
1639540200000|2021-12-15 03:50:00|3.51|2.51|3.46|2.46|3.51|2.51|3.45|2.45|0
1639540500000|2021-12-15 03:55:00|3.47|2.47|3.47|2.47|3.5|2.5|3.45|2.45|0
1639540800000|2021-12-15 04:00:00|3.46|2.46|3.47|2.47|3.47|2.47|3.43|2.43|0
1639541100000|2021-12-15 04:05:00|3.46|2.46|3.44|2.44|3.48|2.48|3.44|2.44|0
1639541400000|2021-12-15 04:10:00|3.46|2.46|3.45|2.45|3.47|2.47|3.44|2.44|0
1639541700000|2021-12-15 04:15:00|3.47|2.47|3.4|2.4|3.47|2.47|3.39|2.39|0
1639542000000|2021-12-15 04:20:00|3.42|2.42|3.45|2.45|3.47|2.47|3.4|2.4|0
1639542300000|2021-12-15 04:25:00|3.44|2.44|3.5|2.5|3.52|2.52|3.44|2.44|0
1639542600000|2021-12-15 04:30:00|3.49|2.49|3.41|2.41|3.5|2.5|3.41|2.41|0
1639542900000|2021-12-15 04:35:00|3.39|2.39|3.37|2.37|3.42|2.42|3.37|2.37|0
1639543200000|2021-12-15 04:40:00|3.38|2.38|3.37|2.37|3.38|2.38|3.35|2.35|0
1639543500000|2021-12-15 04:45:00|3.39|2.39|3.35|2.35|3.39|2.39|3.35|2.35|0
1639543800000|2021-12-15 04:50:00|3.36|2.36|3.39|2.39|3.39|2.39|3.34|2.34|0
1639544100000|2021-12-15 04:55:00|3.37|2.37|3.38|2.38|3.4|2.4|3.36|2.36|0
1639544400000|2021-12-15 05:00:00|3.37|2.37|3.34|2.34|3.41|2.41|3.34|2.34|0
1639544700000|2021-12-15 05:05:00|3.35|2.35|3.45|2.45|3.45|2.45|3.34|2.34|0
1639545000000|2021-12-15 05:10:00|3.46|2.46|3.51|2.51|3.57|2.57|3.46|2.46|0
1639545300000|2021-12-15 05:15:00|3.49|2.49|3.5|2.5|3.5|2.5|3.43|2.43|0
1639545600000|2021-12-15 05:20:00|3.51|2.51|3.48|2.48|3.56|2.56|3.47|2.47|0
1639545900000|2021-12-15 05:25:00|3.49|2.49|3.38|2.38|3.49|2.49|3.38|2.38|0
1639546200000|2021-12-15 05:30:00|3.39|2.39|3.25|2.25|3.41|2.41|3.25|2.25|0
1639546500000|2021-12-15 05:35:00|3.28|2.28|3.28|2.28|3.31|2.31|3.26|2.26|0
1639546800000|2021-12-15 05:40:00|3.27|2.27|3.27|2.27|3.27|2.27|3.24|2.24|0
1639547100000|2021-12-15 05:45:00|3.26|2.26|3.23|2.23|3.27|2.27|3.23|2.23|0
1639547400000|2021-12-15 05:50:00|3.22|2.22|3.22|2.22|3.24|2.24|3.22|2.22|0
1639547700000|2021-12-15 05:55:00|3.23|2.23|3.26|2.26|3.28|2.28|3.14|2.14|0
1639548000000|2021-12-15 06:00:00|3.18|2.18|3.09|2.09|3.25|2.25|3.06|2.06|0
1639548300000|2021-12-15 06:05:00|3.1|2.1|3.13|2.13|3.14|2.14|3.06|2.06|0
1639548600000|2021-12-15 06:10:00|3.12|2.12|3.12|2.12|3.2|2.2|3.09|2.09|0
1639548900000|2021-12-15 06:15:00|3.11|2.11|3.17|2.17|3.18|2.18|3.08|2.08|0
1639549200000|2021-12-15 06:20:00|3.16|2.16|3.24|2.24|3.26|2.26|3.14|2.14|0
1639549500000|2021-12-15 06:25:00|3.25|2.25|3.25|2.25|3.27|2.27|3.22|2.22|0
1639549800000|2021-12-15 06:30:00|3.23|2.23|3.53|2.53|3.53|2.53|3.22|2.22|0
1639550100000|2021-12-15 06:35:00|3.55|2.55|3.47|2.47|3.59|2.59|3.47|2.47|0
1639550400000|2021-12-15 06:40:00|3.48|2.48|3.53|2.53|3.55|2.55|3.42|2.42|0
1639550700000|2021-12-15 06:45:00|3.54|2.54|3.45|2.45|3.54|2.54|3.45|2.45|0
1639551000000|2021-12-15 06:50:00|3.46|2.46|3.63|2.63|3.63|2.63|3.45|2.45|0
1639551300000|2021-12-15 06:55:00|3.61|2.61|3.62|2.62|3.72|2.72|3.6|2.6|0
1639551600000|2021-12-15 07:00:00|3.66|2.66|3.87|2.87|3.93|2.93|3.53|2.53|0
1639551900000|2021-12-15 07:05:00|3.88|2.88|3.77|2.77|3.88|2.88|3.72|2.72|0
1639552200000|2021-12-15 07:10:00|3.79|2.79|3.74|2.74|3.91|2.91|3.72|2.72|0
1639552500000|2021-12-15 07:15:00|3.73|2.73|3.69|2.69|3.79|2.79|3.65|2.65|0
1639552800000|2021-12-15 07:20:00|3.66|2.66|3.59|2.59|3.72|2.72|3.58|2.58|0
1639553100000|2021-12-15 07:25:00|3.61|2.61|3.64|2.64|3.71|2.71|3.59|2.59|0
1639553400000|2021-12-15 07:30:00|3.65|2.65|3.59|2.59|3.69|2.69|3.59|2.59|0
1639553700000|2021-12-15 07:35:00|3.5|2.5|3.32|2.32|3.57|2.57|3.29|2.29|0
1639554000000|2021-12-15 07:40:00|3.29|2.29|3.56|2.56|3.67|2.67|3.25|2.25|0
1639554300000|2021-12-15 07:45:00|3.54|2.54|3.5|2.5|3.6|2.6|3.46|2.46|0
1639554600000|2021-12-15 07:50:00|3.51|2.51|3.5|2.5|3.59|2.59|3.47|2.47|0
1639554900000|2021-12-15 07:55:00|3.52|2.52|3.65|2.65|3.67|2.67|3.5|2.5|0
1639555200000|2021-12-15 08:00:00|3.67|2.67|3.4|2.4|3.67|2.67|3.27|2.27|0
1639555500000|2021-12-15 08:05:00|3.35|2.35|3.27|2.27|3.43|2.43|3.21|2.21|0
1639555800000|2021-12-15 08:10:00|3.25|2.25|3.38|2.38|3.42|2.42|3.24|2.24|0
1639556100000|2021-12-15 08:15:00|3.34|2.34|3.19|2.19|3.42|2.42|3.19|2.19|0
1639556400000|2021-12-15 08:20:00|3.17|2.17|3.24|2.24|3.3|2.3|3.15|2.15|0
1639556700000|2021-12-15 08:25:00|3.23|2.23|3.45|2.45|3.45|2.45|3.23|2.23|0
1639557000000|2021-12-15 08:30:00|3.47|2.47|3.51|2.51|3.53|2.53|3.38|2.38|0
1639557300000|2021-12-15 08:35:00|3.49|2.49|3.55|2.55|3.63|2.63|3.44|2.44|0
1639557600000|2021-12-15 08:40:00|3.57|2.57|3.47|2.47|3.64|2.64|3.45|2.45|0
1639557900000|2021-12-15 08:45:00|3.45|2.45|3.51|2.51|3.52|2.52|3.38|2.38|0
1639558200000|2021-12-15 08:50:00|3.49|2.49|3.23|2.23|3.52|2.52|3.22|2.22|0
1639558500000|2021-12-15 08:55:00|3.22|2.22|3.42|2.42|3.44|2.44|3.22|2.22|0
1639558800000|2021-12-15 09:00:00|3.43|2.43|3.4|2.4|3.43|2.43|3.3|2.3|0
1639559100000|2021-12-15 09:05:00|3.38|2.38|3.45|2.45|3.49|2.49|3.35|2.35|0
1639559400000|2021-12-15 09:10:00|3.44|2.44|3.69|2.69|3.69|2.69|3.42|2.42|0
1639559700000|2021-12-15 09:15:00|3.71|2.71|3.86|2.86|3.88|2.88|3.65|2.65|0
1639560000000|2021-12-15 09:20:00|3.87|2.87|3.96|2.96|3.97|2.97|3.85|2.85|0
1639560300000|2021-12-15 09:25:00|3.9|2.9|4.03|3.03|4.2|3.2|3.9|2.9|0
1639560600000|2021-12-15 09:30:00|4.08|3.08|3.99|2.99|4.08|3.08|3.71|2.71|0
1639560900000|2021-12-15 09:35:00|4|3|3.95|2.95|4.04|3.04|3.86|2.86|0
1639561200000|2021-12-15 09:40:00|3.97|2.97|4|3|4.12|3.12|3.91|2.91|0
1639561500000|2021-12-15 09:45:00|4.02|3.02|3.93|2.93|4.02|3.02|3.89|2.89|0
1639561800000|2021-12-15 09:50:00|3.95|2.95|4.06|3.06|4.06|3.06|3.87|2.87|0
1639562100000|2021-12-15 09:55:00|4.08|3.08|4.01|3.01|4.08|3.08|3.87|2.87|0
1639562400000|2021-12-15 10:00:00|4.02|3.02|3.94|2.94|4.1|3.1|3.9|2.9|0
1639562700000|2021-12-15 10:05:00|3.93|2.93|3.94|2.94|3.95|2.95|3.89|2.89|0
1639563000000|2021-12-15 10:10:00|3.92|2.92|4.03|3.03|4.06|3.06|3.92|2.92|0
1639563300000|2021-12-15 10:15:00|4.01|3.01|3.86|2.86|4.01|3.01|3.81|2.81|0
1639563600000|2021-12-15 10:20:00|3.88|2.88|3.89|2.89|3.95|2.95|3.84|2.84|0
1639563900000|2021-12-15 10:25:00|3.87|2.87|3.74|2.74|3.88|2.88|3.73|2.73|0
1639564200000|2021-12-15 10:30:00|3.73|2.73|3.77|2.77|3.79|2.79|3.64|2.64|0
1639564500000|2021-12-15 10:35:00|3.81|2.81|3.74|2.74|3.81|2.81|3.73|2.73|0
1639564800000|2021-12-15 10:40:00|3.76|2.76|3.64|2.64|3.8|2.8|3.64|2.64|0
1639565100000|2021-12-15 10:45:00|3.7|2.7|3.69|2.69|3.75|2.75|3.64|2.64|0
1639565400000|2021-12-15 10:50:00|3.68|2.68|3.67|2.67|3.76|2.76|3.66|2.66|0
1639565700000|2021-12-15 10:55:00|3.66|2.66|3.5|2.5|3.78|2.78|3.47|2.47|0
1639566000000|2021-12-15 11:00:00|3.49|2.49|3.65|2.65|3.67|2.67|3.47|2.47|0
1639566300000|2021-12-15 11:05:00|3.64|2.64|3.68|2.68|3.7|2.7|3.58|2.58|0
1639566600000|2021-12-15 11:10:00|3.7|2.7|3.76|2.76|3.8|2.8|3.67|2.67|0
1639566900000|2021-12-15 11:15:00|3.74|2.74|3.79|2.79|3.79|2.79|3.68|2.68|0
1639567200000|2021-12-15 11:20:00|3.78|2.78|3.89|2.89|4.12|3.12|3.78|2.78|0
1639567500000|2021-12-15 11:25:00|3.87|2.87|3.82|2.82|3.89|2.89|3.78|2.78|0
1639567800000|2021-12-15 11:30:00|3.84|2.84|4.04|3.04|4.08|3.08|3.84|2.84|0
1639568100000|2021-12-15 11:35:00|4.07|3.07|4.18|3.18|4.35|3.35|4.04|3.04|0
1639568400000|2021-12-15 11:40:00|4.19|3.19|4.12|3.12|4.2|3.2|4.07|3.07|0
1639568700000|2021-12-15 11:45:00|4.14|3.14|4.03|3.03|4.16|3.16|4.01|3.01|0
1639569000000|2021-12-15 11:50:00|4.02|3.02|4|3|4.05|3.05|3.94|2.94|0
1639569300000|2021-12-15 11:55:00|3.98|2.98|3.99|2.99|4.02|3.02|3.91|2.91|0
1639569600000|2021-12-15 12:00:00|3.97|2.97|3.92|2.92|3.97|2.97|3.79|2.79|0
1639569900000|2021-12-15 12:05:00|3.94|2.94|3.83|2.83|3.95|2.95|3.83|2.83|0
1639570200000|2021-12-15 12:10:00|3.85|2.85|3.74|2.74|3.86|2.86|3.73|2.73|0
1639570500000|2021-12-15 12:15:00|3.72|2.72|3.62|2.62|3.74|2.74|3.55|2.55|0
1639570800000|2021-12-15 12:20:00|3.64|2.64|3.81|2.81|3.83|2.83|3.64|2.64|0
1639571100000|2021-12-15 12:25:00|3.8|2.8|3.58|2.58|3.81|2.81|3.58|2.58|0
1639571400000|2021-12-15 12:30:00|3.57|2.57|3.54|2.54|3.6|2.6|3.5|2.5|0
1639571700000|2021-12-15 12:35:00|3.55|2.55|3.63|2.63|3.63|2.63|3.53|2.53|0
1639572000000|2021-12-15 12:40:00|3.61|2.61|3.55|2.55|3.63|2.63|3.55|2.55|0
1639572300000|2021-12-15 12:45:00|3.57|2.57|3.59|2.59|3.69|2.69|3.42|2.42|0
1639572600000|2021-12-15 12:50:00|3.57|2.57|3.71|2.71|3.75|2.75|3.57|2.57|0
1639572900000|2021-12-15 12:55:00|3.69|2.69|3.72|2.72|3.77|2.77|3.63|2.63|0
1639573200000|2021-12-15 13:00:00|3.73|2.73|3.67|2.67|3.76|2.76|3.55|2.55|0
1639573500000|2021-12-15 13:05:00|3.68|2.68|3.86|2.86|3.98|2.98|3.63|2.63|0
1639573800000|2021-12-15 13:10:00|3.84|2.84|3.59|2.59|3.84|2.84|3.57|2.57|0
1639574100000|2021-12-15 13:15:00|3.58|2.58|3.51|2.51|3.63|2.63|3.51|2.51|0
1639574400000|2021-12-15 13:20:00|3.49|2.49|3.5|2.5|3.52|2.52|3.33|2.33|0
1639574700000|2021-12-15 13:25:00|3.48|2.48|3.51|2.51|3.55|2.55|3.44|2.44|0
1639575000000|2021-12-15 13:30:00|3.53|2.53|3.41|2.41|3.56|2.56|3.17|2.17|0
1639575300000|2021-12-15 13:35:00|3.42|2.42|3.41|2.41|3.54|2.54|3.38|2.38|0
1639575600000|2021-12-15 13:40:00|3.43|2.43|3.63|2.63|3.65|2.65|3.43|2.43|0
1639575900000|2021-12-15 13:45:00|3.61|2.61|3.53|2.53|3.62|2.62|3.45|2.45|0
1639576200000|2021-12-15 13:50:00|3.51|2.51|3.56|2.56|3.6|2.6|3.46|2.46|0
1639576500000|2021-12-15 13:55:00|3.55|2.55|3.58|2.58|3.73|2.73|3.5|2.5|0
1639576800000|2021-12-15 14:00:00|3.62|2.62|3.46|2.46|3.76|2.76|3.45|2.45|0
1639577100000|2021-12-15 14:05:00|3.48|2.48|3.35|2.35|3.55|2.55|3.33|2.33|0
1639577400000|2021-12-15 14:10:00|3.37|2.37|3.42|2.42|3.5|2.5|3.35|2.35|0
1639577700000|2021-12-15 14:15:00|3.41|2.41|3.38|2.38|3.45|2.45|3.35|2.35|0
1639578000000|2021-12-15 14:20:00|3.36|2.36|3.4|2.4|3.4|2.4|3.26|2.26|0
1639578300000|2021-12-15 14:25:00|3.37|2.37|3.43|2.43|3.47|2.47|3.34|2.34|0
1639578600000|2021-12-15 14:30:00|3.41|2.41|3.82|2.82|3.84|2.84|3.22|2.22|0
1639578900000|2021-12-15 14:35:00|3.84|2.84|4.15|3.15|4.15|3.15|3.41|2.41|0
1639579200000|2021-12-15 14:40:00|4.21|3.21|5.53|4.53|5.64|4.64|4.21|3.21|0
1639579500000|2021-12-15 14:45:00|5.48|4.48|6.64|5.64|6.7|5.7|5.25|4.25|0
1639579800000|2021-12-15 14:50:00|6.61|5.61|6.59|5.59|6.87|5.87|6.42|5.42|0
1639580100000|2021-12-15 14:55:00|6.53|5.53|6.57|5.57|6.75|5.75|6.26|5.26|0
1639580400000|2021-12-15 15:00:00|6.53|5.53|6.23|5.23|7.15|6.15|6.1|5.1|0
1639580700000|2021-12-15 15:05:00|6.29|5.29|6.36|5.36|6.37|5.37|5.98|4.98|0
1639581000000|2021-12-15 15:10:00|6.39|5.39|6.37|5.37|6.58|5.58|5.98|4.98|0
1639581300000|2021-12-15 15:15:00|6.28|5.28|6.47|5.47|6.57|5.57|6.02|5.02|0
1639581600000|2021-12-15 15:20:00|6.53|5.53|6.22|5.22|6.53|5.53|5.9|4.9|0
1639581900000|2021-12-15 15:25:00|6.19|5.19|6.12|5.12|6.3|5.3|6.05|5.05|0
1639582200000|2021-12-15 15:30:00|6.11|5.11|5.5|4.5|6.2|5.2|5.5|4.5|0
1639582500000|2021-12-15 15:35:00|5.52|4.52|4.92|3.92|5.52|4.52|4.92|3.92|0
1639582800000|2021-12-15 15:40:00|4.97|3.97|4.72|3.72|5.08|4.08|4.58|3.58|0
1639583100000|2021-12-15 15:45:00|4.74|3.74|5.2|4.2|5.2|4.2|4.69|3.69|0
1639583400000|2021-12-15 15:50:00|5.13|4.13|5.34|4.34|5.37|4.37|5.1|4.1|0
1639583700000|2021-12-15 15:55:00|5.3|4.3|5.6|4.6|5.84|4.84|5.29|4.29|0
1639584000000|2021-12-15 16:00:00|5.55|4.55|5.4|4.4|5.78|4.78|5.25|4.25|0
1639584300000|2021-12-15 16:05:00|5.43|4.43|5.8|4.8|5.8|4.8|5.37|4.37|0
1639584600000|2021-12-15 16:10:00|5.83|4.83|6.03|5.03|6.12|5.12|5.69|4.69|0
1639584900000|2021-12-15 16:15:00|6.06|5.06|6.33|5.33|6.39|5.39|5.94|4.94|0
1639585200000|2021-12-15 16:20:00|6.3|5.3|6.18|5.18|6.51|5.51|6.12|5.12|0
1639585500000|2021-12-15 16:25:00|6.15|5.15|6.39|5.39|6.45|5.45|5.98|4.98|0
1639585800000|2021-12-15 16:30:00|6.42|5.42|6.78|5.78|6.98|5.98|6.08|5.08|0
1639586100000|2021-12-15 16:35:00|6.75|5.75|6.86|5.86|7.09|6.09|6.64|5.64|0
1639586400000|2021-12-15 16:40:00|6.83|5.83|6.68|5.68|7.13|6.13|6.62|5.62|0
1639586700000|2021-12-15 16:45:00|6.65|5.65|6.37|5.37|6.8|5.8|6.31|5.31|0
1639587000000|2021-12-15 16:50:00|6.4|5.4|6.2|5.2|6.63|5.63|6.16|5.16|0
1639587300000|2021-12-15 16:55:00|6.23|5.23|6.27|5.27|6.45|5.45|6.09|5.09|0
1639587600000|2021-12-15 17:00:00|6.33|5.33|5.94|4.94|6.39|5.39|5.92|4.92|0
1639587900000|2021-12-15 17:05:00|5.92|4.92|6.35|5.35|6.48|5.48|5.89|4.89|0
1639588200000|2021-12-15 17:10:00|6.29|5.29|6.39|5.39|6.42|5.42|6.2|5.2|0
1639588500000|2021-12-15 17:15:00|6.33|5.33|6.77|5.77|6.77|5.77|6.33|5.33|0
1639588800000|2021-12-15 17:20:00|6.74|5.74|6.57|5.57|6.8|5.8|6.45|5.45|0
1639589100000|2021-12-15 17:25:00|6.54|5.54|5.51|4.51|6.6|5.6|5.51|4.51|0
1639589400000|2021-12-15 17:30:00|5.54|4.54|5.37|4.37|5.67|4.67|5.37|4.37|0
1639589700000|2021-12-15 17:35:00|5.39|4.39|5.61|4.61|5.61|4.61|5.29|4.29|0
1639590000000|2021-12-15 17:40:00|5.58|4.58|5.83|4.83|5.86|4.86|5.55|4.55|0
1639590300000|2021-12-15 17:45:00|5.8|4.8|5.76|4.76|5.94|4.94|5.58|4.58|0
1639590600000|2021-12-15 17:50:00|5.73|4.73|5.27|4.27|5.76|4.76|5.27|4.27|0
1639590900000|2021-12-15 17:55:00|5.3|4.3|5.49|4.49|5.65|4.65|5.2|4.2|0
1639591200000|2021-12-15 18:00:00|5.54|4.54|5.71|4.71|5.71|4.71|5.47|4.47|0
1639591500000|2021-12-15 18:05:00|5.74|4.74|5.31|4.31|5.74|4.74|5.26|4.26|0
1639591800000|2021-12-15 18:10:00|5.28|4.28|5.47|4.47|5.66|4.66|5.28|4.28|0
1639592100000|2021-12-15 18:15:00|5.49|4.49|5.32|4.32|5.62|4.62|5.28|4.28|0
1639592400000|2021-12-15 18:20:00|5.35|4.35|5.48|4.48|5.59|4.59|5.35|4.35|0
1639592700000|2021-12-15 18:25:00|5.53|4.53|5.44|4.44|5.61|4.61|5.35|4.35|0
1639593000000|2021-12-15 18:30:00|5.41|4.41|5.25|4.25|5.52|4.52|5.08|4.08|0
1639593300000|2021-12-15 18:35:00|5.22|4.22|5.31|4.31|5.33|4.33|5.07|4.07|0
1639593600000|2021-12-15 18:40:00|5.33|4.33|5.04|4.04|5.48|4.48|5.04|4.04|0
1639593900000|2021-12-15 18:45:00|5.07|4.07|5.27|4.27|5.3|4.3|5.01|4.01|0
1639594200000|2021-12-15 18:50:00|5.25|4.25|5.54|4.54|5.64|4.64|5.2|4.2|0
1639594500000|2021-12-15 18:55:00|5.51|4.51|4.87|3.87|5.53|4.53|4.8|3.8|0
1639594800000|2021-12-15 19:00:00|5.23|4.23|4.04|3.04|6.77|5.77|3.98|2.98|0
1639595100000|2021-12-15 19:05:00|3.83|2.83|3.77|2.77|4.45|3.45|3.36|2.36|0
1639595400000|2021-12-15 19:10:00|3.76|2.76|3.13|2.13|3.99|2.99|3.09|2.09|0
1639595700000|2021-12-15 19:15:00|3.14|2.14|3.18|2.18|3.45|2.45|3.11|2.11|0
1639596000000|2021-12-15 19:20:00|3.2|2.2|3.97|2.97|3.97|2.97|3.13|2.13|0
1639596300000|2021-12-15 19:25:00|3.91|2.91|4.28|3.28|4.93|3.93|3.91|2.91|0
1639596600000|2021-12-15 19:30:00|4.3|3.3|4.44|3.44|4.67|3.67|3.93|2.93|0
1639596900000|2021-12-15 19:35:00|4.43|3.43|3.42|2.42|4.49|3.49|3.35|2.35|0
1639597200000|2021-12-15 19:40:00|3.46|2.46|3.71|2.71|3.77|2.77|3.04|2.04|0
1639597500000|2021-12-15 19:45:00|3.64|2.64|3.5|2.5|3.73|2.73|3.14|2.14|0
1639597800000|2021-12-15 19:50:00|3.73|2.73|3.01|2.01|3.84|2.84|3.01|2.01|0
1639598100000|2021-12-15 19:55:00|3.02|2.02|3.5|2.5|3.63|2.63|2.88|1.88|0
1639598400000|2021-12-15 20:00:00|3.42|2.42|3.05|2.05|3.48|2.48|2.88|1.88|0
1639598700000|2021-12-15 20:05:00|2.99|1.99|2.22|1.22|3.07|2.07|2.21|1.21|0
1639599000000|2021-12-15 20:10:00|2.25|1.25|2.03|1.03|2.33|1.33|2.03|1.03|0
1639599300000|2021-12-15 20:15:00|2.08|1.08|1.09|0.09|2.42|1.42|1.06|0.06|0
1639599600000|2021-12-15 20:20:00|1.08|0.08|1|0|1.11|0.11|1|0|0
1640033700000|2021-12-20 20:55:00|317.78|316.18|317.78|316.18|318.66|317.06|315.8|314.2|0
1640034000000|2021-12-20 21:00:00|317.12|315.52|317.34|315.74|319.11|317.51|317.12|315.52|0
1640034300000|2021-12-20 21:05:00|317.56|315.96|315.03|313.43|317.78|316.18|315.03|313.43|0
1640034600000|2021-12-20 21:10:00|314.81|313.21|312.41|310.81|314.81|313.21|312.41|310.81|0
1640034900000|2021-12-20 21:15:00|313.22|310.42|312.46|309.66|314.1|311.3|312.41|309.61|0
1640035200000|2021-12-20 21:20:00|312.57|309.77|313.11|310.31|313.33|310.53|312.57|309.77|0
1640035500000|2021-12-20 21:25:00|313|310.2|312.78|309.98|313.28|310.48|312.46|309.66|0
1640035800000|2021-12-20 21:30:00|312.67|309.87|313|310.2|313.11|310.31|312.35|309.55|0
1640036100000|2021-12-20 21:35:00|312.89|310.09|312.73|309.93|313.1|310.3|312.67|309.87|0
1640036400000|2021-12-20 21:40:00|312.67|309.87|313.21|310.41|313.32|310.52|312.56|309.76|0
1640036700000|2021-12-20 21:45:00|312.88|310.08|313.21|310.41|313.32|310.52|312.88|310.08|0
1640037000000|2021-12-20 21:50:00|313.32|310.52|313.64|310.84|313.75|310.95|313.21|310.41|0
1640037300000|2021-12-20 21:55:00|313.53|310.73|313.6|310.8|313.75|310.95|313.53|310.73|0
1640037600000|2021-12-20 22:00:00|313.44|310.64|313.55|310.75|313.7|310.9|313.44|310.64|0
1640037900000|2021-12-20 22:05:00|313.53|310.73|313.48|310.68|313.56|310.76|313.48|310.68|0
1640038200000|2021-12-20 22:10:00|313.5|310.7|313.55|310.75|313.56|310.76|313.42|310.62|0
1640038500000|2021-12-20 22:15:00|313.58|310.78|313.56|310.76|313.58|310.78|313.48|310.68|0
1640038800000|2021-12-20 22:20:00|313.48|310.68|313.48|310.68|313.59|310.79|313.48|310.68|0
1640039100000|2021-12-20 22:25:00|313.59|310.79|313.46|310.66|313.59|310.79|313.3|310.5|0
1640039400000|2021-12-20 22:30:00|313.47|310.67|313.54|310.74|313.54|310.74|313.47|310.67|0
1640039700000|2021-12-20 22:35:00|313.55|310.75|313.57|310.77|313.57|310.77|313.55|310.75|0
1640040000000|2021-12-20 22:40:00|313.58|310.78|313.49|310.69|313.58|310.78|313.49|310.69|0
1640040300000|2021-12-20 22:45:00|313.42|310.62|313.48|310.68|313.49|310.69|313.42|310.62|0
1640040600000|2021-12-20 22:50:00|313.47|310.67|313.32|310.52|313.48|310.68|313.31|310.51|0
1640040900000|2021-12-20 22:55:00|313.48|310.68|313.34|310.54|313.54|310.74|313.34|310.54|0
1640041200000|2021-12-20 23:00:00|312.58|309.78|313.61|310.81|313.61|310.81|311.76|308.96|0
1640041500000|2021-12-20 23:05:00|313.34|310.54|312.96|310.16|313.61|310.81|312.85|310.05|0
1640041800000|2021-12-20 23:10:00|313.07|310.27|313.06|310.26|313.39|310.59|312.63|309.83|0
1640042100000|2021-12-20 23:15:00|312.85|310.05|312.19|309.39|313.83|311.03|312.08|309.28|0
1640042400000|2021-12-20 23:20:00|312.08|309.28|311.21|308.41|312.41|309.61|311.21|308.41|0
1640042700000|2021-12-20 23:25:00|311.27|308.47|310.88|308.08|311.32|308.52|310.78|307.98|0
1640043000000|2021-12-20 23:30:00|310.78|307.98|310.56|307.76|310.78|307.98|310.4|307.6|0
1640043300000|2021-12-20 23:35:00|310.45|307.65|309.58|306.78|310.56|307.76|309.26|306.46|0
1640043600000|2021-12-20 23:40:00|309.47|306.67|308.93|306.13|309.8|307|308.83|306.03|0
1640043900000|2021-12-20 23:45:00|308.88|306.08|309.47|306.67|310.01|307.21|308.61|305.81|0
1640044200000|2021-12-20 23:50:00|309.58|306.78|310.12|307.32|310.33|307.53|309.53|306.73|0
1640044500000|2021-12-20 23:55:00|310.01|307.21|309.57|306.77|310.22|307.42|309.25|306.45|0
1640044800000|2021-12-21 00:00:00|309.52|306.72|310.76|307.96|310.98|308.18|309.25|306.45|0
1640045100000|2021-12-21 00:05:00|310.87|308.07|310.54|307.74|310.87|308.07|310.11|307.31|0
1640045400000|2021-12-21 00:10:00|310.6|307.8|309.89|307.09|310.87|308.07|309.68|306.88|0
1640045700000|2021-12-21 00:15:00|310|307.2|310.86|308.06|311.19|308.39|309.89|307.09|0
1640046000000|2021-12-21 00:20:00|310.75|307.95|311.95|309.15|312.05|309.25|310.65|307.85|0
1640046300000|2021-12-21 00:25:00|312|309.2|312.6|309.8|312.6|309.8|311.29|308.49|0
1640046600000|2021-12-21 00:30:00|312.49|309.69|312.59|309.79|313.25|310.45|312.16|309.36|0
1640046900000|2021-12-21 00:35:00|312.48|309.68|310.96|308.16|312.59|309.79|310.53|307.73|0
1640047200000|2021-12-21 00:40:00|311.02|308.22|310.64|307.84|311.07|308.27|310.31|307.51|0
1640047500000|2021-12-21 00:45:00|310.53|307.73|311.5|308.7|311.5|308.7|310.31|307.51|0
1640047800000|2021-12-21 00:50:00|311.61|308.81|311.5|308.7|311.61|308.81|310.96|308.16|0
1640048100000|2021-12-21 00:55:00|311.61|308.81|311.6|308.8|311.77|308.97|311.28|308.48|0
1640048400000|2021-12-21 01:00:00|311.34|308.54|314.11|311.31|314.98|312.18|311.17|308.37|0
1640048700000|2021-12-21 01:05:00|314|311.2|313.67|310.87|314.16|311.36|313.01|310.21|0
1640049000000|2021-12-21 01:10:00|313.51|310.71|312.52|309.72|313.51|310.71|312.09|309.29|0
1640049300000|2021-12-21 01:15:00|312.36|309.56|312.57|309.77|312.57|309.77|311.81|309.01|0
1640049600000|2021-12-21 01:20:00|312.52|309.72|312.79|309.99|312.79|309.99|311.38|308.58|0
1640049900000|2021-12-21 01:25:00|312.9|310.1|311.37|308.57|313.01|310.21|311.16|308.36|0
1640050200000|2021-12-21 01:30:00|311.59|308.79|308.89|306.09|311.59|308.79|308.78|305.98|0
1640050500000|2021-12-21 01:35:00|308.94|306.14|308.13|305.33|309.21|306.41|306.84|304.04|0
1640050800000|2021-12-21 01:40:00|308.24|305.44|307.11|304.31|308.34|305.54|306.84|304.04|0
1640051100000|2021-12-21 01:45:00|307.16|304.36|306.84|304.04|307.48|304.68|306.62|303.82|0
1640051400000|2021-12-21 01:50:00|306.89|304.09|306.4|303.6|307.05|304.25|306.19|303.39|0
1640051700000|2021-12-21 01:55:00|306.35|303.55|306.72|303.92|307.15|304.35|306.3|303.5|0
1640052000000|2021-12-21 02:00:00|306.51|303.71|306.72|303.92|307.05|304.25|306.4|303.6|0
1640052300000|2021-12-21 02:05:00|306.78|303.98|307.15|304.35|307.36|304.56|306.4|303.6|0
1640052600000|2021-12-21 02:10:00|307.04|304.24|307.31|304.51|307.47|304.67|306.93|304.13|0
1640052900000|2021-12-21 02:15:00|307.36|304.56|307.63|304.83|308.11|305.31|307.04|304.24|0
1640053200000|2021-12-21 02:20:00|307.79|304.99|307.57|304.77|307.79|304.99|307.25|304.45|0
1640053500000|2021-12-21 02:25:00|307.63|304.83|307.68|304.88|307.79|304.99|307.3|304.5|0
1640053800000|2021-12-21 02:30:00|307.63|304.83|307.52|304.72|308.16|305.36|307.35|304.55|0
1640054100000|2021-12-21 02:35:00|307.46|304.66|308.43|305.63|308.43|305.63|307.35|304.55|0
1640054400000|2021-12-21 02:40:00|308.37|305.57|310.15|307.35|310.15|307.35|308.21|305.41|0
1640054700000|2021-12-21 02:45:00|310.21|307.41|308.96|306.16|310.21|307.41|308.91|306.11|0
1640055000000|2021-12-21 02:50:00|308.91|306.11|308.53|305.73|308.91|306.11|308.2|305.4|0
1640055300000|2021-12-21 02:55:00|308.63|305.83|308.74|305.94|308.74|305.94|308.2|305.4|0
1640055600000|2021-12-21 03:00:00|308.85|306.05|307.12|304.32|308.85|306.05|306.91|304.11|0
1640055900000|2021-12-21 03:05:00|307.07|304.27|307.77|304.97|307.98|305.18|307.07|304.27|0
1640056200000|2021-12-21 03:10:00|307.66|304.86|307.34|304.54|307.87|305.07|307.23|304.43|0
1640056500000|2021-12-21 03:15:00|307.28|304.48|305.4|302.6|307.28|304.48|304.66|301.86|0
1640056800000|2021-12-21 03:20:00|305.46|302.66|305.62|302.82|305.72|302.92|305.3|302.5|0
1640057100000|2021-12-21 03:25:00|305.57|302.77|306.15|303.35|306.36|303.56|305.4|302.6|0
1640057400000|2021-12-21 03:30:00|306.1|303.3|306.36|303.56|306.36|303.56|305.83|303.03|0
1640057700000|2021-12-21 03:35:00|306.47|303.67|306.14|303.34|306.47|303.67|305.82|303.02|0
1640058000000|2021-12-21 03:40:00|306.04|303.24|306.25|303.45|306.36|303.56|306.04|303.24|0
1640058300000|2021-12-21 03:45:00|306.2|303.4|306.95|304.15|307.16|304.36|306.2|303.4|0
1640058600000|2021-12-21 03:50:00|306.89|304.09|305.87|303.07|307|304.2|305.82|303.02|0
1640058900000|2021-12-21 03:55:00|305.92|303.12|305.98|303.18|306.14|303.34|305.71|302.91|0
1640059200000|2021-12-21 04:00:00|306.03|303.23|306.24|303.44|306.46|303.66|306.03|303.23|0
1640059500000|2021-12-21 04:05:00|306.35|303.55|306.67|303.87|306.72|303.92|305.81|303.01|0
1640059800000|2021-12-21 04:10:00|306.56|303.76|306.19|303.39|306.88|304.08|306.19|303.39|0
1640060100000|2021-12-21 04:15:00|306.13|303.33|306.56|303.76|306.61|303.81|306.13|303.33|0
1640060400000|2021-12-21 04:20:00|306.66|303.86|306.13|303.33|306.98|304.18|306.13|303.33|0
1640060700000|2021-12-21 04:25:00|306.12|303.32|305.59|302.79|306.34|303.54|305.54|302.74|0
1640061000000|2021-12-21 04:30:00|305.54|302.74|305.8|303|305.8|303|305.37|302.57|0
1640061300000|2021-12-21 04:35:00|305.91|303.11|305.8|303|306.01|303.21|305.69|302.89|0
1640061600000|2021-12-21 04:40:00|305.9|303.1|305.8|303|306.01|303.21|305.26|302.46|0
1640061900000|2021-12-21 04:45:00|305.74|302.94|305.42|302.62|306.12|303.32|305.31|302.51|0
1640062200000|2021-12-21 04:50:00|305.37|302.57|305.26|302.46|305.58|302.78|305.21|302.41|0
1640062500000|2021-12-21 04:55:00|305.36|302.56|305.68|302.88|305.68|302.88|305.26|302.46|0
1640062800000|2021-12-21 05:00:00|305.57|302.77|304.18|301.38|305.57|302.77|303.33|300.53|0
1640063100000|2021-12-21 05:05:00|304.08|301.28|303.54|300.74|304.4|301.6|303.54|300.74|0
1640063400000|2021-12-21 05:10:00|303.65|300.85|303.33|300.53|304.08|301.28|303.22|300.42|0
1640063700000|2021-12-21 05:15:00|303.44|300.64|303.49|300.69|303.75|300.95|303.22|300.42|0
1640064000000|2021-12-21 05:20:00|303.38|300.58|303.11|300.31|303.86|301.06|303.11|300.31|0
1640064300000|2021-12-21 05:25:00|303.22|300.42|303.48|300.68|303.54|300.74|303.11|300.31|0
1640064600000|2021-12-21 05:30:00|303.54|300.74|303.32|300.52|303.75|300.95|303.27|300.47|0
1640064900000|2021-12-21 05:35:00|303.43|300.63|303.42|300.62|303.85|301.05|303.42|300.62|0
1640065200000|2021-12-21 05:40:00|303.32|300.52|302.84|300.04|303.42|300.62|302.78|299.98|0
1640065500000|2021-12-21 05:45:00|302.89|300.09|302.46|299.66|303.1|300.3|302.46|299.66|0
1640065800000|2021-12-21 05:50:00|302.57|299.77|302.78|299.98|302.78|299.98|302.25|299.45|0
1640066100000|2021-12-21 05:55:00|302.89|300.09|302.35|299.55|302.89|300.09|302.25|299.45|0
1640066400000|2021-12-21 06:00:00|302.46|299.66|301.5|298.7|302.62|299.82|301.4|298.6|0
1640066700000|2021-12-21 06:05:00|301.4|298.6|302.14|299.34|302.35|299.55|301.4|298.6|0
1640067000000|2021-12-21 06:10:00|302.24|299.44|301.82|299.02|302.45|299.65|301.82|299.02|0
1640067300000|2021-12-21 06:15:00|301.92|299.12|301.39|298.59|301.92|299.12|301.29|298.49|0
1640067600000|2021-12-21 06:20:00|301.29|298.49|301.71|298.91|301.81|299.01|301.29|298.49|0
1640067900000|2021-12-21 06:25:00|301.66|298.86|302.87|300.07|302.87|300.07|301.6|298.8|0
1640068200000|2021-12-21 06:30:00|302.76|299.96|302.18|299.38|302.82|300.02|301.91|299.11|0
1640068500000|2021-12-21 06:35:00|302.23|299.43|302.12|299.32|302.23|299.43|301.76|298.96|0
1640068800000|2021-12-21 06:40:00|302.23|299.43|301.91|299.11|302.55|299.75|301.86|299.06|0
1640069100000|2021-12-21 06:45:00|301.86|299.06|300.95|298.15|302.18|299.38|300.95|298.15|0
1640069400000|2021-12-21 06:50:00|301.06|298.26|299.58|296.78|301.06|298.26|299.58|296.78|0
1640069700000|2021-12-21 06:55:00|299.48|296.68|299.89|297.09|300.06|297.26|299.47|296.67|0
1640070000000|2021-12-21 07:00:00|300|297.2|301.58|298.78|301.69|298.89|300|297.2|0
1640070300000|2021-12-21 07:05:00|301.69|298.89|300.52|297.72|301.9|299.1|300.47|297.67|0
1640070600000|2021-12-21 07:10:00|300.42|297.62|300.52|297.72|301.05|298.25|300.31|297.51|0
1640070900000|2021-12-21 07:15:00|300.63|297.83|300.73|297.93|300.84|298.04|299.68|296.88|0
1640071200000|2021-12-21 07:20:00|300.84|298.04|301.15|298.35|301.68|298.88|300.73|297.93|0
1640071500000|2021-12-21 07:25:00|301.05|298.25|300.51|297.71|301.79|298.99|300.51|297.71|0
1640071800000|2021-12-21 07:30:00|300.57|297.77|302.69|299.89|302.84|300.04|300.57|297.77|0
1640072100000|2021-12-21 07:35:00|302.74|299.94|301.94|299.14|302.84|300.04|301.67|298.87|0
1640072400000|2021-12-21 07:40:00|301.89|299.09|303.05|300.25|303.69|300.89|301.78|298.98|0
1640072700000|2021-12-21 07:45:00|303.32|300.52|303.9|301.1|304.75|301.95|303.05|300.25|0
1640073000000|2021-12-21 07:50:00|304.01|301.21|304.32|301.52|304.75|301.95|303.47|300.67|0
1640073300000|2021-12-21 07:55:00|304.38|301.58|304.11|301.31|304.96|302.16|303.79|300.99|0
1640073600000|2021-12-21 08:00:00|304.64|301.84|306.51|303.71|307.75|304.95|304.64|301.84|0
1640073900000|2021-12-21 08:05:00|305.86|304.26|305.64|304.04|306.56|304.96|304.79|303.19|0
1640074200000|2021-12-21 08:10:00|305.32|303.72|304.57|302.97|306.39|304.79|304.46|302.86|0
1640074500000|2021-12-21 08:15:00|304.84|303.24|305.74|304.14|306.5|304.9|304.68|303.08|0
1640074800000|2021-12-21 08:20:00|305.8|304.2|304.86|303.26|311.03|309.43|304.65|303.05|0
1640075100000|2021-12-21 08:25:00|304.97|303.37|306.79|305.19|307.01|305.41|304.97|303.37|0
1640075400000|2021-12-21 08:30:00|306.9|305.3|307.01|305.41|308.3|306.7|306.79|305.19|0
1640075700000|2021-12-21 08:35:00|306.95|305.35|305.28|303.68|307.01|305.41|305.28|303.68|0
1640076000000|2021-12-21 08:40:00|305.39|303.79|304.96|303.36|306.14|304.54|304.85|303.25|0
1640076300000|2021-12-21 08:45:00|305.07|303.47|304.85|303.25|305.28|303.68|303.99|302.39|0
1640076600000|2021-12-21 08:50:00|304.8|303.2|304.69|303.09|305.06|303.46|303.99|302.39|0
1640076900000|2021-12-21 08:55:00|304.74|303.14|304.1|302.5|305.06|303.46|303.88|302.28|0
1640077200000|2021-12-21 09:00:00|304.2|302.6|304.84|303.24|305.6|304|304.1|302.5|0
1640077500000|2021-12-21 09:05:00|304.52|302.92|302.97|301.37|304.68|303.08|302.7|301.1|0
1640077800000|2021-12-21 09:10:00|302.92|301.32|301.96|300.36|303.13|301.53|301.74|300.14|0
1640078100000|2021-12-21 09:15:00|302.06|300.46|301.95|300.35|302.38|300.78|301.64|300.04|0
1640078400000|2021-12-21 09:20:00|302.17|300.57|302.59|300.99|302.81|301.21|302.17|300.57|0
1640078700000|2021-12-21 09:25:00|302.48|300.88|302.06|300.46|302.59|300.99|301.9|300.3|0
1640079000000|2021-12-21 09:30:00|302.01|300.41|303.65|302.05|303.76|302.16|301.95|300.35|0
1640079300000|2021-12-21 09:35:00|303.71|302.11|303.28|301.68|303.87|302.27|302.59|300.99|0
1640079600000|2021-12-21 09:40:00|303.22|301.62|304.61|303.01|304.72|303.12|303.01|301.41|0
1640079900000|2021-12-21 09:45:00|304.72|303.12|306.33|304.73|306.43|304.83|304.5|302.9|0
1640080200000|2021-12-21 09:50:00|306.38|304.78|305.14|303.54|306.43|304.83|305.14|303.54|0
1640080500000|2021-12-21 09:55:00|305.25|303.65|306.54|304.94|306.97|305.37|305.25|303.65|0
1640080800000|2021-12-21 10:00:00|306.43|304.83|306.32|304.72|307.51|305.91|306.11|304.51|0
1640081100000|2021-12-21 10:05:00|306.43|304.83|305.46|303.86|306.86|305.26|305.35|303.75|0
1640081400000|2021-12-21 10:10:00|305.51|303.91|304.98|303.38|305.78|304.18|304.76|303.16|0
1640081700000|2021-12-21 10:15:00|304.92|303.32|303.63|302.03|304.92|303.32|303.37|301.77|0
1640082000000|2021-12-21 10:20:00|303.53|301.93|303.1|301.5|303.74|302.14|302.99|301.39|0
1640082300000|2021-12-21 10:25:00|302.99|301.39|304.27|302.67|304.38|302.78|302.88|301.28|0
1640082600000|2021-12-21 10:30:00|304.38|302.78|302.88|301.28|304.48|302.88|302.88|301.28|0
1640082900000|2021-12-21 10:35:00|302.99|301.39|302.77|301.17|303.04|301.44|302.03|300.43|0
1640083200000|2021-12-21 10:40:00|302.67|301.07|303.47|301.87|303.62|302.02|302.67|301.07|0
1640083500000|2021-12-21 10:45:00|303.36|301.76|302.72|301.12|303.62|302.02|302.23|300.63|0
1640083800000|2021-12-21 10:50:00|302.66|301.06|302.55|300.95|303.46|301.86|302.55|300.95|0
1640084100000|2021-12-21 10:55:00|302.45|300.85|301.91|300.31|302.87|301.27|301.59|299.99|0
1640084400000|2021-12-21 11:00:00|301.75|300.15|301.8|300.2|301.91|300.31|301.17|299.57|0
1640084700000|2021-12-21 11:05:00|301.7|300.1|301.16|299.56|302.12|300.52|301.06|299.46|0
1640085000000|2021-12-21 11:10:00|301.06|299.46|300.42|298.82|301.59|299.99|300.42|298.82|0
1640085300000|2021-12-21 11:15:00|300.31|298.71|299.15|297.55|300.74|299.14|298.94|297.34|0
1640085600000|2021-12-21 11:20:00|299.04|297.44|299.25|297.65|299.67|298.07|298.51|296.91|0
1640085900000|2021-12-21 11:25:00|299.14|297.54|296.93|295.33|299.36|297.76|296.72|295.12|0
1640086200000|2021-12-21 11:30:00|296.82|295.22|297.24|295.64|297.66|296.06|296.51|294.91|0
1640086500000|2021-12-21 11:35:00|297.03|295.43|297.45|295.85|297.45|295.85|296.51|294.91|0
1640086800000|2021-12-21 11:40:00|297.35|295.75|298.08|296.48|298.08|296.48|297.35|295.75|0
1640087100000|2021-12-21 11:45:00|297.97|296.37|296.71|295.11|298.08|296.48|296.71|295.11|0
1640087400000|2021-12-21 11:50:00|296.82|295.22|297.13|295.53|297.34|295.74|296.71|295.11|0
1640087700000|2021-12-21 11:55:00|297.02|295.42|297.34|295.74|297.34|295.74|296.97|295.37|0
1640088000000|2021-12-21 12:00:00|297.23|295.63|297.44|295.84|297.86|296.26|297.23|295.63|0
1640088300000|2021-12-21 12:05:00|297.55|295.95|298.07|296.47|298.07|296.47|297.44|295.84|0
1640088600000|2021-12-21 12:10:00|297.96|296.36|297.96|296.36|298.07|296.47|297.54|295.94|0
1640088900000|2021-12-21 12:15:00|297.91|296.31|297.96|296.36|298.17|296.57|297.75|296.15|0
1640089200000|2021-12-21 12:20:00|298.01|296.41|297.43|295.83|298.07|296.47|296.91|295.31|0
1640089500000|2021-12-21 12:25:00|297.33|295.73|297.11|295.51|297.43|295.83|296.54|294.94|0
1640089800000|2021-12-21 12:30:00|297.22|295.62|297.85|296.25|298.16|296.56|297.11|295.51|0
1640090100000|2021-12-21 12:35:00|298.06|296.46|297.64|296.04|298.16|296.56|297.32|295.72|0
1640090400000|2021-12-21 12:40:00|297.53|295.93|297.69|296.09|298.06|296.46|297.42|295.82|0
1640090700000|2021-12-21 12:45:00|297.63|296.03|297.11|295.51|297.74|296.14|296.48|294.88|0
1640091000000|2021-12-21 12:50:00|297.05|295.45|296.37|294.77|297.21|295.61|296.11|294.51|0
1640091300000|2021-12-21 12:55:00|296.32|294.72|296.47|294.87|296.79|295.19|296.16|294.56|0
1640091600000|2021-12-21 13:00:00|296.37|294.77|298.05|296.45|298.05|296.45|296.37|294.77|0
1640091900000|2021-12-21 13:05:00|297.94|296.34|299.73|298.13|299.73|298.13|297.84|296.24|0
1640092200000|2021-12-21 13:10:00|299.63|298.03|300.26|298.66|300.9|299.3|299.52|297.92|0
1640092500000|2021-12-21 13:15:00|300.37|298.77|299.52|297.92|300.37|298.77|299.09|297.49|0
1640092800000|2021-12-21 13:20:00|299.62|298.02|300.04|298.44|300.26|298.66|299.41|297.81|0
1640093100000|2021-12-21 13:25:00|299.94|298.34|299.41|297.81|299.94|298.34|299.2|297.6|0
1640093400000|2021-12-21 13:30:00|299.51|297.91|298.77|297.17|299.93|298.33|298.45|296.85|0
1640093700000|2021-12-21 13:35:00|298.83|297.23|299.72|298.12|299.72|298.12|298.77|297.17|0
1640094000000|2021-12-21 13:40:00|299.61|298.01|299.4|297.8|299.83|298.23|299.19|297.59|0
1640094300000|2021-12-21 13:45:00|299.29|297.69|299.88|298.28|300.09|298.49|298.45|296.85|0
1640094600000|2021-12-21 13:50:00|299.93|298.33|298.66|297.06|299.93|298.33|298.5|296.9|0
1640094900000|2021-12-21 13:55:00|298.55|296.95|298.29|296.69|298.97|297.37|297.71|296.11|0
1640095200000|2021-12-21 14:00:00|298.34|296.74|299.81|298.21|299.81|298.21|298.02|296.42|0
1640095500000|2021-12-21 14:05:00|299.71|298.11|299.5|297.9|300.08|298.48|299.39|297.79|0
1640095800000|2021-12-21 14:10:00|299.6|298|300.13|298.53|300.45|298.85|299.28|297.68|0
1640096100000|2021-12-21 14:15:00|300.02|298.42|299.91|298.31|300.66|299.06|299.7|298.1|0
1640096400000|2021-12-21 14:20:00|300.02|298.42|300.55|298.95|300.87|299.27|299.91|298.31|0
1640096700000|2021-12-21 14:25:00|300.44|298.84|300.86|299.26|301.08|299.48|300.02|298.42|0
1640097000000|2021-12-21 14:30:00|300.33|298.73|300.12|298.52|300.33|298.73|297.59|295.99|0
1640097300000|2021-12-21 14:35:00|300.33|298.73|298.11|296.51|301.07|299.47|297.16|295.56|0
1640097600000|2021-12-21 14:40:00|298|296.4|302.45|300.85|303.31|301.71|298|296.4|0
1640097900000|2021-12-21 14:45:00|302.13|300.53|305.12|303.52|305.23|303.63|302.03|300.43|0
1640098200000|2021-12-21 14:50:00|305.34|303.74|305.87|304.27|306.95|305.35|304.05|302.45|0
1640098500000|2021-12-21 14:55:00|305.98|304.38|305.65|304.05|306.84|305.24|304.9|303.3|0
1640098800000|2021-12-21 15:00:00|305.6|304|305.97|304.37|306.3|304.7|303.73|302.13|0
1640099100000|2021-12-21 15:05:00|306.19|304.59|304.9|303.3|306.4|304.8|304.36|302.76|0
1640099400000|2021-12-21 15:10:00|305.22|303.62|303.45|301.85|305.65|304.05|303.08|301.48|0
1640099700000|2021-12-21 15:15:00|303.51|301.91|301.05|299.45|303.56|301.96|301.05|299.45|0
1640100000000|2021-12-21 15:20:00|300.95|299.35|304.34|302.74|304.34|302.74|300.09|298.49|0
1640100300000|2021-12-21 15:25:00|304.45|302.85|308.21|306.61|309.19|307.59|304.34|302.74|0
1640100600000|2021-12-21 15:30:00|308.1|306.5|308.06|306.46|308.32|306.72|304.36|302.76|0
1640100900000|2021-12-21 15:35:00|307.95|306.35|307.73|306.13|309.68|308.08|306.65|305.05|0
1640101200000|2021-12-21 15:40:00|307.95|306.35|306.11|304.51|307.95|306.35|305.68|304.08|0
1640101500000|2021-12-21 15:45:00|306.22|304.62|306.54|304.94|308.7|307.1|305.35|303.75|0
1640101800000|2021-12-21 15:50:00|306.65|305.05|303.81|302.21|307.08|305.48|303.6|302|0
1640102100000|2021-12-21 15:55:00|303.7|302.1|303.06|301.46|303.92|302.32|302.52|300.92|0
1640102400000|2021-12-21 16:00:00|303.27|301.67|301.87|300.27|304.24|302.64|301.87|300.27|0
1640102700000|2021-12-21 16:05:00|301.77|300.17|298.14|296.54|301.77|300.17|297.83|296.23|0
1640103000000|2021-12-21 16:10:00|298.04|296.44|298.04|296.44|299.42|297.82|297.93|296.33|0
1640103300000|2021-12-21 16:15:00|298.14|296.54|299.84|298.24|300.16|298.56|298.14|296.54|0
1640103600000|2021-12-21 16:20:00|299.63|298.03|300.16|298.56|300.48|298.88|299.09|297.49|0
1640103900000|2021-12-21 16:25:00|300.26|298.66|299.52|297.92|300.48|298.88|299.09|297.49|0
1640104200000|2021-12-21 16:30:00|299.3|297.7|296.71|295.11|300.91|299.31|296.29|294.69|0
1640104500000|2021-12-21 16:35:00|296.92|295.32|294.1|292.5|297.35|295.75|293.99|292.39|0
1640104800000|2021-12-21 16:40:00|293.78|292.18|290.01|288.41|294.2|292.6|290.01|288.41|0
1640105100000|2021-12-21 16:45:00|289.91|288.31|291.68|290.08|291.79|290.19|289.91|288.31|0
1640105400000|2021-12-21 16:50:00|291.47|289.87|290.64|289.04|291.79|290.19|290.43|288.83|0
1640105700000|2021-12-21 16:55:00|290.53|288.93|292.2|290.6|293.04|291.44|290.32|288.72|0
1640106000000|2021-12-21 17:00:00|291.99|290.39|291.88|290.28|292.3|290.7|290.53|288.93|0
1640106300000|2021-12-21 17:05:00|292.2|290.6|290.21|288.61|292.41|290.81|290.21|288.61|0
1640106600000|2021-12-21 17:10:00|290.32|288.72|288.34|286.74|290.84|289.24|287.72|286.12|0
1640106900000|2021-12-21 17:15:00|288.24|286.64|288.13|286.53|288.75|287.15|287.51|285.91|0
1640107200000|2021-12-21 17:20:00|288.23|286.63|287.92|286.32|289.17|287.57|287.92|286.32|0
1640107500000|2021-12-21 17:25:00|288.02|286.42|287.84|286.24|291.29|289.69|287.44|285.84|0
1640107800000|2021-12-21 17:30:00|287.32|285.72|286.91|285.31|288.15|286.55|286.39|284.79|0
1640108100000|2021-12-21 17:35:00|287.01|285.41|286.75|285.15|287.53|285.93|286.08|284.48|0
1640108400000|2021-12-21 17:40:00|286.6|285|287.32|285.72|287.52|285.92|286.49|284.89|0
1640108700000|2021-12-21 17:45:00|287.21|285.61|286.49|284.89|287.32|285.72|285.87|284.27|0
1640109000000|2021-12-21 17:50:00|286.59|284.99|285.56|283.96|286.8|285.2|284.64|283.04|0
1640109300000|2021-12-21 17:55:00|285.46|283.86|284.33|282.73|285.56|283.96|284.03|282.43|0
1640109600000|2021-12-21 18:00:00|284.43|282.83|285.25|283.65|285.46|283.86|284.33|282.73|0
1640109900000|2021-12-21 18:05:00|285.15|283.55|285.35|283.75|286.23|284.63|285.05|283.45|0
1640110200000|2021-12-21 18:10:00|285.25|283.65|286.27|284.67|286.89|285.29|285.25|283.65|0
1640110500000|2021-12-21 18:15:00|286.38|284.78|286.27|284.67|286.69|285.09|285.66|284.06|0
1640110800000|2021-12-21 18:20:00|286.37|284.77|284.63|283.03|286.37|284.77|284.53|282.93|0
1640111100000|2021-12-21 18:25:00|284.73|283.13|284.63|283.03|285.34|283.74|284.52|282.92|0
1640111400000|2021-12-21 18:30:00|284.42|282.82|283.81|282.21|284.73|283.13|283.81|282.21|0
1640111700000|2021-12-21 18:35:00|283.91|282.31|283.29|281.69|284.01|282.41|282.68|281.08|0
1640112000000|2021-12-21 18:40:00|283.4|281.8|282.48|280.88|283.5|281.9|282.17|280.57|0
1640112300000|2021-12-21 18:45:00|282.37|280.77|281.86|280.26|282.58|280.98|281.76|280.16|0
1640112600000|2021-12-21 18:50:00|281.76|280.16|282.98|281.38|283.18|281.58|281.76|280.16|0
1640112900000|2021-12-21 18:55:00|282.78|281.18|283.18|281.58|283.29|281.69|282.78|281.18|0
1640113200000|2021-12-21 19:00:00|283.08|281.48|281.96|280.36|283.59|281.99|281.65|280.05|0
1640113500000|2021-12-21 19:05:00|282.26|280.66|282.46|280.86|282.87|281.27|281.75|280.15|0
1640113800000|2021-12-21 19:10:00|282.36|280.76|282.67|281.07|282.77|281.17|282.06|280.46|0
1640114100000|2021-12-21 19:15:00|282.56|280.96|282.87|281.27|283.28|281.68|282.56|280.96|0
1640114400000|2021-12-21 19:20:00|282.77|281.17|285.89|284.29|286.09|284.49|282.77|281.17|0
1640114700000|2021-12-21 19:25:00|285.78|284.18|284.56|282.96|285.88|284.28|284.45|282.85|0
1640115000000|2021-12-21 19:30:00|284.25|282.65|284.25|282.65|284.66|283.06|283.64|282.04|0
1640115300000|2021-12-21 19:35:00|284.15|282.55|286.65|285.05|286.65|285.05|284.04|282.44|0
1640115600000|2021-12-21 19:40:00|286.29|284.69|286.29|284.69|286.59|284.99|285.16|283.56|0
1640115900000|2021-12-21 19:45:00|286.39|284.79|284.65|283.05|286.39|284.79|283.68|282.08|0
1640116200000|2021-12-21 19:50:00|284.55|282.95|283.93|282.33|284.65|283.05|283.73|282.13|0
1640116500000|2021-12-21 19:55:00|284.04|282.44|282.41|280.81|284.04|282.44|282.41|280.81|0
1640116800000|2021-12-21 20:00:00|282.51|280.91|282.41|280.81|282.92|281.32|281.9|280.3|0
1640117100000|2021-12-21 20:05:00|282.51|280.91|284.03|282.43|284.03|282.43|282.51|280.91|0
1640117400000|2021-12-21 20:10:00|283.93|282.33|283.21|281.61|284.03|282.43|282.81|281.21|0
1640117700000|2021-12-21 20:15:00|283.01|281.41|283.01|281.41|283.72|282.12|282.6|281|0
1640118000000|2021-12-21 20:20:00|283.11|281.51|284.33|282.73|284.33|282.73|282.91|281.31|0
1640118300000|2021-12-21 20:25:00|284.12|282.52|283.92|282.32|284.33|282.73|283.41|281.81|0
1640118600000|2021-12-21 20:30:00|284.02|282.42|284.32|282.72|284.33|282.73|283.21|281.61|0
1640118900000|2021-12-21 20:35:00|284.22|282.62|285.24|283.64|285.96|284.36|283.71|282.11|0
1640119200000|2021-12-21 20:40:00|285.34|283.74|287.08|285.48|287.29|285.69|285.14|283.54|0
1640119500000|2021-12-21 20:45:00|286.98|285.38|288.1|286.5|288.62|287.02|286.98|285.38|0
1640119800000|2021-12-21 20:50:00|287.28|285.68|281.88|280.28|287.28|285.68|281.88|280.28|0
1640120100000|2021-12-21 20:55:00|282.28|280.68|281.47|279.87|283.2|281.6|280.56|278.96|0
1640120400000|2021-12-21 21:00:00|280.97|279.37|281.87|280.27|282.99|281.39|280.97|279.37|0
1640120700000|2021-12-21 21:05:00|281.67|280.07|281.17|279.57|281.67|280.07|280.96|279.36|0
1640121000000|2021-12-21 21:10:00|281.27|279.67|281.57|279.97|281.67|280.07|281.26|279.66|0
1640121300000|2021-12-21 21:15:00|282.07|279.27|281.66|278.86|282.07|279.27|281.56|278.76|0
1640121600000|2021-12-21 21:20:00|281.56|278.76|280.9|278.1|281.86|279.06|280.85|278.05|0
1640121900000|2021-12-21 21:25:00|280.85|278.05|281.05|278.25|281.1|278.3|280.85|278.05|0
1640122200000|2021-12-21 21:30:00|280.95|278.15|280.95|278.15|281.15|278.35|280.85|278.05|0
1640122500000|2021-12-21 21:35:00|281.05|278.25|280.95|278.15|281.05|278.25|280.95|278.15|0
1640122800000|2021-12-21 21:40:00|280.84|278.04|280.84|278.04|280.94|278.14|280.84|278.04|0
1640123100000|2021-12-21 21:45:00|280.94|278.14|280.94|278.14|281.04|278.24|280.74|277.94|0
1640123400000|2021-12-21 21:50:00|281.04|278.24|280.84|278.04|281.04|278.24|280.74|277.94|0
1640123700000|2021-12-21 21:55:00|280.94|278.14|281.09|278.29|281.09|278.29|280.74|277.94|0
1640124000000|2021-12-21 22:00:00|280.87|278.07|280.78|277.98|280.92|278.12|280.66|277.86|0
1640124300000|2021-12-21 22:05:00|280.73|277.93|280.76|277.96|280.92|278.12|280.72|277.92|0
1640124600000|2021-12-21 22:10:00|280.85|278.05|280.92|278.12|280.96|278.16|280.85|278.05|0
1640124900000|2021-12-21 22:15:00|280.89|278.09|280.98|278.18|280.99|278.19|280.89|278.09|0
1640125200000|2021-12-21 22:20:00|280.99|278.19|281.08|278.28|281.15|278.35|280.98|278.18|0
1640125500000|2021-12-21 22:25:00|280.99|278.19|280.91|278.11|280.99|278.19|280.87|278.07|0
1640125800000|2021-12-21 22:30:00|280.88|278.08|280.84|278.04|280.91|278.11|280.81|278.01|0
1640126100000|2021-12-21 22:35:00|280.81|278.01|280.98|278.18|280.98|278.18|280.81|278.01|0
1640126400000|2021-12-21 22:40:00|280.95|278.15|280.98|278.18|281.03|278.23|280.83|278.03|0
1640126700000|2021-12-21 22:45:00|281.02|278.22|281.16|278.36|281.16|278.36|281.02|278.22|0
1640127000000|2021-12-21 22:50:00|281.12|278.32|281.08|278.28|281.12|278.32|281.08|278.28|0
1640127300000|2021-12-21 22:55:00|281.05|278.25|281.39|278.59|281.59|278.79|281.05|278.25|0
1640127600000|2021-12-21 23:00:00|281.27|278.47|281.51|278.71|282.32|279.52|280.81|278.01|0
1640127900000|2021-12-21 23:05:00|281.72|278.92|281.71|278.91|282.02|279.22|281.11|278.31|0
1640128200000|2021-12-21 23:10:00|281.51|278.71|282.12|279.32|282.22|279.42|281.51|278.71|0
1640128500000|2021-12-21 23:15:00|282.11|279.31|283.13|280.33|283.13|280.33|282.11|279.31|0
1640128800000|2021-12-21 23:20:00|282.92|280.12|282.47|279.67|283.02|280.22|282.42|279.62|0
1640129100000|2021-12-21 23:25:00|282.52|279.72|282.82|280.02|282.92|280.12|282.47|279.67|0
1640129400000|2021-12-21 23:30:00|282.67|279.87|282.11|279.31|283.27|280.47|282.11|279.31|0
1640129700000|2021-12-21 23:35:00|282.16|279.36|282.51|279.71|282.61|279.81|282.11|279.31|0
1640130000000|2021-12-21 23:40:00|282.61|279.81|282.91|280.11|283.01|280.21|282.51|279.71|0
1640130300000|2021-12-21 23:45:00|283.01|280.21|283.11|280.31|283.32|280.52|282.51|279.71|0
1640130600000|2021-12-21 23:50:00|283.21|280.41|282.81|280.01|283.21|280.41|282.81|280.01|0
1640130900000|2021-12-21 23:55:00|282.91|280.11|282.7|279.9|283.01|280.21|282.5|279.7|0
1640131200000|2021-12-22 00:00:00|283.01|280.21|281.89|279.09|283.01|280.21|281.69|278.89|0
1640131500000|2021-12-22 00:05:00|281.99|279.19|282.29|279.49|282.6|279.8|281.69|278.89|0
1640131800000|2021-12-22 00:10:00|282.39|279.59|282.24|279.44|282.49|279.69|281.89|279.09|0
1640132100000|2021-12-22 00:15:00|282.29|279.49|283.1|280.3|283.3|280.5|282.29|279.49|0
1640132400000|2021-12-22 00:20:00|283.15|280.35|282.34|279.54|283.81|281.01|282.34|279.54|0
1640132700000|2021-12-22 00:25:00|282.39|279.59|282.08|279.28|282.49|279.69|281.88|279.08|0
1640133000000|2021-12-22 00:30:00|281.98|279.18|282.28|279.48|282.54|279.74|281.98|279.18|0
1640133300000|2021-12-22 00:35:00|282.18|279.38|282.48|279.68|282.58|279.78|282.08|279.28|0
1640133600000|2021-12-22 00:40:00|282.54|279.74|282.53|279.73|282.68|279.88|282.08|279.28|0
1640133900000|2021-12-22 00:45:00|282.48|279.68|282.94|280.14|283.09|280.29|282.38|279.58|0
1640134200000|2021-12-22 00:50:00|282.88|280.08|282.68|279.88|283.04|280.24|282.58|279.78|0
1640134500000|2021-12-22 00:55:00|282.63|279.83|283.28|280.48|283.49|280.69|282.27|279.47|0
1640134800000|2021-12-22 01:00:00|283.18|280.38|282.47|279.67|283.28|280.48|282.47|279.67|0
1640135100000|2021-12-22 01:05:00|282.57|279.77|282.07|279.27|282.57|279.77|281.76|278.96|0
1640135400000|2021-12-22 01:10:00|282.12|279.32|282.27|279.47|282.37|279.57|281.96|279.16|0
1640135700000|2021-12-22 01:15:00|282.37|279.57|282.26|279.46|282.67|279.87|282.16|279.36|0
1640136000000|2021-12-22 01:20:00|282.16|279.36|282.06|279.26|282.16|279.36|281.66|278.86|0
1640136300000|2021-12-22 01:25:00|281.96|279.16|281.85|279.05|282.16|279.36|281.65|278.85|0
1640136600000|2021-12-22 01:30:00|281.75|278.95|281.65|278.85|281.96|279.16|281.45|278.65|0
1640136900000|2021-12-22 01:35:00|281.55|278.75|280.94|278.14|281.75|278.95|280.79|277.99|0
1640137200000|2021-12-22 01:40:00|280.89|278.09|281.34|278.54|281.55|278.75|280.84|278.04|0
1640137500000|2021-12-22 01:45:00|281.44|278.64|282.65|279.85|282.65|279.85|281.44|278.64|0
1640137800000|2021-12-22 01:50:00|282.61|279.81|282.96|280.16|283.42|280.62|282.45|279.65|0
1640138100000|2021-12-22 01:55:00|282.86|280.06|283.16|280.36|283.16|280.36|282.65|279.85|0
1640138400000|2021-12-22 02:00:00|283.11|280.31|282.55|279.75|283.16|280.36|282.45|279.65|0
1640138700000|2021-12-22 02:05:00|282.5|279.7|282.75|279.95|282.95|280.15|282.5|279.7|0
1640139000000|2021-12-22 02:10:00|282.65|279.85|282.64|279.84|282.75|279.95|282.44|279.64|0
1640139300000|2021-12-22 02:15:00|282.75|279.95|283.55|280.75|283.55|280.75|282.54|279.74|0
1640139600000|2021-12-22 02:20:00|283.76|280.96|283.2|280.4|283.86|281.06|282.9|280.1|0
1640139900000|2021-12-22 02:25:00|283.15|280.35|282.59|279.79|283.35|280.55|282.59|279.79|0
1640140200000|2021-12-22 02:30:00|282.64|279.84|282.84|280.04|282.99|280.19|282.54|279.74|0
1640140500000|2021-12-22 02:35:00|282.89|280.09|283.04|280.24|283.24|280.44|282.84|280.04|0
1640140800000|2021-12-22 02:40:00|283.14|280.34|283.85|281.05|283.85|281.05|283.04|280.24|0
1640141100000|2021-12-22 02:45:00|283.95|281.15|284.86|282.06|284.97|282.17|283.85|281.05|0
1640141400000|2021-12-22 02:50:00|284.96|282.16|284.66|281.86|285.22|282.42|284.51|281.71|0
1640141700000|2021-12-22 02:55:00|284.61|281.81|284.55|281.75|284.76|281.96|284.45|281.65|0
1640142000000|2021-12-22 03:00:00|284.65|281.85|285.06|282.26|285.37|282.57|284.55|281.75|0
1640142300000|2021-12-22 03:05:00|285.01|282.21|284.45|281.65|285.01|282.21|284.35|281.55|0
1640142600000|2021-12-22 03:10:00|284.55|281.75|284.4|281.6|284.75|281.95|284.34|281.54|0
1640142900000|2021-12-22 03:15:00|284.34|281.54|284.44|281.64|284.55|281.75|284.34|281.54|0
1640143200000|2021-12-22 03:20:00|284.5|281.7|284.34|281.54|284.8|282|284.34|281.54|0
1640143500000|2021-12-22 03:25:00|284.44|281.64|284.03|281.23|284.44|281.64|283.73|280.93|0
1640143800000|2021-12-22 03:30:00|283.83|281.03|283.52|280.72|283.93|281.13|283.42|280.62|0
1640144100000|2021-12-22 03:35:00|283.42|280.62|283.57|280.77|283.67|280.87|283.22|280.42|0
1640144400000|2021-12-22 03:40:00|283.62|280.82|283.82|281.02|284.03|281.23|283.52|280.72|0
1640144700000|2021-12-22 03:45:00|283.77|280.97|283.87|281.07|284.13|281.33|283.72|280.92|0
1640145000000|2021-12-22 03:50:00|283.77|280.97|284.02|281.22|284.02|281.22|283.62|280.82|0
1640145300000|2021-12-22 03:55:00|284.12|281.32|284.02|281.22|284.32|281.52|283.92|281.12|0
1640145600000|2021-12-22 04:00:00|283.92|281.12|283.81|281.01|284.02|281.22|283.81|281.01|0
1640145900000|2021-12-22 04:05:00|283.61|280.81|283.71|280.91|283.71|280.91|283.3|280.5|0
1640146200000|2021-12-22 04:10:00|283.61|280.81|283.91|281.11|284.01|281.21|283.61|280.81|0
1640146500000|2021-12-22 04:15:00|283.96|281.16|283.81|281.01|284.01|281.21|283.81|281.01|0
1640146800000|2021-12-22 04:20:00|283.86|281.06|283.8|281|284.11|281.31|283.8|281|0
1640147100000|2021-12-22 04:25:00|283.86|281.06|284.11|281.31|284.11|281.31|283.7|280.9|0
1640147400000|2021-12-22 04:30:00|284.16|281.36|284|281.2|284.31|281.51|284|281.2|0
1640147700000|2021-12-22 04:35:00|284.06|281.26|283.9|281.1|284.06|281.26|283.8|281|0
1640148000000|2021-12-22 04:40:00|283.95|281.15|284|281.2|284.1|281.3|283.9|281.1|0
1640148300000|2021-12-22 04:45:00|283.9|281.1|283.69|280.89|283.95|281.15|283.69|280.89|0
1640148600000|2021-12-22 04:50:00|283.64|280.84|283.84|281.04|283.95|281.15|283.59|280.79|0
1640148900000|2021-12-22 04:55:00|283.89|281.09|283.99|281.19|284.2|281.4|283.79|280.99|0
1640149200000|2021-12-22 05:00:00|283.89|281.09|282.98|280.18|284.09|281.29|282.87|280.07|0
1640149500000|2021-12-22 05:05:00|283.03|280.23|284.29|281.49|284.4|281.6|282.98|280.18|0
1640149800000|2021-12-22 05:10:00|284.35|281.55|284.39|281.59|284.5|281.7|284.09|281.29|0
1640150100000|2021-12-22 05:15:00|284.49|281.69|284.7|281.9|284.8|282|284.39|281.59|0
1640150400000|2021-12-22 05:20:00|284.75|281.95|284.75|281.95|285|282.2|284.59|281.79|0
1640150700000|2021-12-22 05:25:00|284.69|281.89|284.18|281.38|284.69|281.89|284.18|281.38|0
1640151000000|2021-12-22 05:30:00|284.24|281.44|283.47|280.67|284.24|281.44|283.37|280.57|0
1640151300000|2021-12-22 05:35:00|283.52|280.72|283.67|280.87|283.72|280.92|283.37|280.57|0
1640151600000|2021-12-22 05:40:00|283.62|280.82|284.48|281.68|284.48|281.68|283.62|280.82|0
1640151900000|2021-12-22 05:45:00|284.43|281.63|283.92|281.12|284.48|281.68|283.92|281.12|0
1640152200000|2021-12-22 05:50:00|283.87|281.07|283.77|280.97|284.02|281.22|283.46|280.66|0
1640152500000|2021-12-22 05:55:00|283.66|280.86|283.11|280.31|283.82|281.02|283.05|280.25|0
1640152800000|2021-12-22 06:00:00|283.05|280.25|283.56|280.76|283.76|280.96|282.85|280.05|0
1640153100000|2021-12-22 06:05:00|283.46|280.66|282.59|279.79|283.56|280.76|282.44|279.64|0
1640153400000|2021-12-22 06:10:00|282.64|279.84|282.74|279.94|282.8|280|282.14|279.34|0
1640153700000|2021-12-22 06:15:00|282.64|279.84|281.53|278.73|282.84|280.04|281.38|278.58|0
1640154000000|2021-12-22 06:20:00|281.63|278.83|281.27|278.47|281.83|279.03|280.77|277.97|0
1640154300000|2021-12-22 06:25:00|281.22|278.42|281.88|279.08|282.03|279.23|281.22|278.42|0
1640154600000|2021-12-22 06:30:00|281.62|278.82|281.72|278.92|281.72|278.92|281.07|278.27|0
1640154900000|2021-12-22 06:35:00|281.77|278.97|282.58|279.78|282.63|279.83|281.57|278.77|0
1640155200000|2021-12-22 06:40:00|282.53|279.73|282.38|279.58|282.78|279.98|282.22|279.42|0
1640155500000|2021-12-22 06:45:00|282.53|279.73|282.42|279.62|282.73|279.93|282.42|279.62|0
1640155800000|2021-12-22 06:50:00|282.52|279.72|282.78|279.98|283.03|280.23|282.52|279.72|0
1640156100000|2021-12-22 06:55:00|282.72|279.92|283.18|280.38|283.64|280.84|282.52|279.72|0
1640156400000|2021-12-22 07:00:00|283.23|280.43|282.92|280.12|283.59|280.79|282.92|280.12|0
1640156700000|2021-12-22 07:05:00|282.87|280.07|283.12|280.32|283.58|280.78|282.82|280.02|0
1640157000000|2021-12-22 07:10:00|283.02|280.22|282.36|279.56|283.12|280.32|281.91|279.11|0
1640157300000|2021-12-22 07:15:00|282.41|279.61|283.07|280.27|283.32|280.52|282.36|279.56|0
1640157600000|2021-12-22 07:20:00|283.12|280.32|282.87|280.07|283.12|280.32|282.66|279.86|0
1640157900000|2021-12-22 07:25:00|282.91|280.11|283.68|280.88|283.72|280.92|282.81|280.01|0
1640158200000|2021-12-22 07:30:00|283.93|281.13|283.82|281.02|284.13|281.33|283.72|280.92|0
1640158500000|2021-12-22 07:35:00|283.72|280.92|283.92|281.12|284.03|281.23|283.57|280.77|0
1640158800000|2021-12-22 07:40:00|283.87|281.07|283.41|280.61|284.02|281.22|283.41|280.61|0
1640159100000|2021-12-22 07:45:00|283.57|280.77|283.92|281.12|284.43|281.63|283.57|280.77|0
1640159400000|2021-12-22 07:50:00|283.82|281.02|284.53|281.73|284.73|281.93|283.82|281.02|0
1640159700000|2021-12-22 07:55:00|284.43|281.63|284.42|281.62|284.53|281.73|283.71|280.91|0
1640160000000|2021-12-22 08:00:00|284.32|281.52|285.75|282.95|285.86|283.06|283.71|280.91|0
1640160300000|2021-12-22 08:05:00|285.05|283.45|285.66|284.06|285.97|284.37|285.05|283.45|0
1640160600000|2021-12-22 08:10:00|285.71|284.11|284.64|283.04|285.71|284.11|284.34|282.74|0
1640160900000|2021-12-22 08:15:00|284.74|283.14|285.96|284.36|286.06|284.46|284.59|282.99|0
1640161200000|2021-12-22 08:20:00|286.06|284.46|286.37|284.77|287.09|285.49|285.66|284.06|0
1640161500000|2021-12-22 08:25:00|286.47|284.87|286.78|285.18|287.08|285.48|286.37|284.77|0
1640161800000|2021-12-22 08:30:00|286.98|285.38|287.59|285.99|288.21|286.61|286.37|284.77|0
1640162100000|2021-12-22 08:35:00|287.64|286.04|289.03|287.43|289.03|287.43|287.59|285.99|0
1640162400000|2021-12-22 08:40:00|288.92|287.32|288|286.4|289.75|288.15|287.38|285.78|0
1640162700000|2021-12-22 08:45:00|288.1|286.5|286.46|284.86|288.3|286.7|286.36|284.76|0
1640163000000|2021-12-22 08:50:00|286.36|284.76|286.87|285.27|287.28|285.68|286.26|284.66|0
1640163300000|2021-12-22 08:55:00|286.82|285.22|287.07|285.47|287.17|285.57|286.46|284.86|0
1640163600000|2021-12-22 09:00:00|286.97|285.37|286.76|285.16|287.38|285.78|286.66|285.06|0
1640163900000|2021-12-22 09:05:00|286.96|285.36|287.06|285.46|287.37|285.77|286.45|284.85|0
1640164200000|2021-12-22 09:10:00|287.02|285.42|286.04|284.44|287.37|285.77|285.84|284.24|0
1640164500000|2021-12-22 09:15:00|285.94|284.34|285.33|283.73|286.3|284.7|285.22|283.62|0
1640164800000|2021-12-22 09:20:00|285.22|283.62|286.04|284.44|286.24|284.64|285.02|283.42|0
1640165100000|2021-12-22 09:25:00|286.24|284.64|286.34|284.74|286.44|284.84|285.73|284.13|0
1640165400000|2021-12-22 09:30:00|286.24|284.64|285.42|283.82|286.44|284.84|285.22|283.62|0
1640165700000|2021-12-22 09:35:00|285.27|283.67|285.83|284.23|286.03|284.43|285.22|283.62|0
1640166000000|2021-12-22 09:40:00|285.88|284.28|286.33|284.73|286.44|284.84|285.83|284.23|0
1640166300000|2021-12-22 09:45:00|286.23|284.63|286.64|285.04|286.95|285.35|286.13|284.53|0
1640166600000|2021-12-22 09:50:00|286.54|284.94|286.18|284.58|286.84|285.24|285.72|284.12|0
1640166900000|2021-12-22 09:55:00|286.23|284.63|286.53|284.93|286.94|285.34|285.92|284.32|0
1640167200000|2021-12-22 10:00:00|286.43|284.83|286.22|284.62|286.94|285.34|285.87|284.27|0
1640167500000|2021-12-22 10:05:00|286.12|284.52|285.91|284.31|286.58|284.98|285.91|284.31|0
1640167800000|2021-12-22 10:10:00|285.81|284.21|285.81|284.21|286.12|284.52|285.56|283.96|0
1640168100000|2021-12-22 10:15:00|285.71|284.11|285.56|283.96|285.71|284.11|285.3|283.7|0
1640168400000|2021-12-22 10:20:00|285.6|284|285.81|284.21|285.91|284.31|285.3|283.7|0
1640168700000|2021-12-22 10:25:00|285.7|284.1|285.5|283.9|285.91|284.31|285.29|283.69|0
1640169000000|2021-12-22 10:30:00|285.4|283.8|286.21|284.61|286.31|284.71|285.19|283.59|0
1640169300000|2021-12-22 10:35:00|286.01|284.41|284.68|283.08|286.01|284.41|284.68|283.08|0
1640169600000|2021-12-22 10:40:00|284.58|282.98|283.87|282.27|284.68|283.08|283.46|281.86|0
1640169900000|2021-12-22 10:45:00|283.82|282.22|282.95|281.35|283.97|282.37|282.95|281.35|0
1640170200000|2021-12-22 10:50:00|282.65|281.05|282.75|281.15|282.75|281.15|282.04|280.44|0
1640170500000|2021-12-22 10:55:00|282.65|281.05|282.14|280.54|282.75|281.15|282.04|280.44|0
1640170800000|2021-12-22 11:00:00|282.19|280.59|282.14|280.54|283.1|281.5|282.04|280.44|0
1640171100000|2021-12-22 11:05:00|282.09|280.49|281.93|280.33|282.54|280.94|281.83|280.23|0
1640171400000|2021-12-22 11:10:00|281.83|280.23|282.13|280.53|282.23|280.63|281.43|279.83|0
1640171700000|2021-12-22 11:15:00|282.03|280.43|281.53|279.93|282.03|280.43|281.22|279.62|0
1640172000000|2021-12-22 11:20:00|281.42|279.82|281.52|279.92|281.62|280.02|281.22|279.62|0
1640172300000|2021-12-22 11:25:00|281.62|280.02|282.13|280.53|282.18|280.58|281.62|280.02|0
1640172600000|2021-12-22 11:30:00|282.08|280.48|282.53|280.93|282.63|281.03|282.08|280.48|0
1640172900000|2021-12-22 11:35:00|282.63|281.03|282.73|281.13|282.83|281.23|282.53|280.93|0
1640173200000|2021-12-22 11:40:00|282.63|281.03|282.32|280.72|282.93|281.33|282.12|280.52|0
1640173500000|2021-12-22 11:45:00|282.22|280.62|281.41|279.81|282.22|280.62|281.21|279.61|0
1640173800000|2021-12-22 11:50:00|281.51|279.91|281.51|279.91|281.61|280.01|281.41|279.81|0
1640174100000|2021-12-22 11:55:00|281.41|279.81|280.3|278.7|281.41|279.81|280.2|278.6|0
1640174400000|2021-12-22 12:00:00|280.4|278.8|280.7|279.1|280.8|279.2|280.1|278.5|0
1640174700000|2021-12-22 12:05:00|280.8|279.2|280.6|279|280.8|279.2|280.6|279|0
1640175000000|2021-12-22 12:10:00|280.7|279.1|280.6|279|280.8|279.2|280.6|279|0
1640175300000|2021-12-22 12:15:00|280.7|279.1|281.1|279.5|281.1|279.5|280.7|279.1|0
1640175600000|2021-12-22 12:20:00|281.2|279.6|280.89|279.29|281.3|279.7|280.89|279.29|0
1640175900000|2021-12-22 12:25:00|280.99|279.39|281.49|279.89|281.6|280|280.89|279.29|0
1640176200000|2021-12-22 12:30:00|281.6|280|281.09|279.49|281.6|280|281.09|279.49|0
1640176500000|2021-12-22 12:35:00|281.39|279.79|281.49|279.89|281.69|280.09|281.39|279.79|0
1640176800000|2021-12-22 12:40:00|281.59|279.99|281.59|279.99|281.99|280.39|281.49|279.89|0
1640177100000|2021-12-22 12:45:00|281.49|279.89|281.59|279.99|281.59|279.99|281.28|279.68|0
1640177400000|2021-12-22 12:50:00|281.49|279.89|281.99|280.39|282.09|280.49|281.28|279.68|0
1640177700000|2021-12-22 12:55:00|281.79|280.19|282.59|280.99|282.69|281.09|281.68|280.08|0
1640178000000|2021-12-22 13:00:00|282.49|280.89|282.99|281.39|283.2|281.6|282.19|280.59|0
1640178300000|2021-12-22 13:05:00|282.89|281.29|282.79|281.19|283.09|281.49|282.69|281.09|0
1640178600000|2021-12-22 13:10:00|282.69|281.09|283.29|281.69|283.4|281.8|282.38|280.78|0
1640178900000|2021-12-22 13:15:00|283.39|281.79|283.8|282.2|284|282.4|283.19|281.59|0
1640179200000|2021-12-22 13:20:00|283.7|282.1|285.42|283.82|285.52|283.92|283.7|282.1|0
1640179500000|2021-12-22 13:25:00|285.32|283.72|285.32|283.72|286.64|285.04|285.32|283.72|0
1640179800000|2021-12-22 13:30:00|285.22|283.62|284.81|283.21|285.32|283.72|284.1|282.5|0
1640180100000|2021-12-22 13:35:00|285.01|283.41|286.74|285.14|286.95|285.35|284.5|282.9|0
1640180400000|2021-12-22 13:40:00|286.69|285.09|287.92|286.32|288.07|286.47|285.62|284.02|0
1640180700000|2021-12-22 13:45:00|287.76|286.16|286.84|285.24|287.87|286.27|286.74|285.14|0
1640181000000|2021-12-22 13:50:00|286.94|285.34|287.14|285.54|287.14|285.54|286.33|284.73|0
1640181300000|2021-12-22 13:55:00|287.04|285.44|286.43|284.83|287.04|285.44|286.32|284.72|0
1640181600000|2021-12-22 14:00:00|286.32|284.72|286.12|284.52|287.14|285.54|286.12|284.52|0
1640181900000|2021-12-22 14:05:00|286.02|284.42|283.57|281.97|286.02|284.42|283.57|281.97|0
1640182200000|2021-12-22 14:10:00|283.47|281.87|284.28|282.68|284.48|282.88|283.17|281.57|0
1640182500000|2021-12-22 14:15:00|284.18|282.58|284.18|282.58|284.69|283.09|283.98|282.38|0
1640182800000|2021-12-22 14:20:00|284.28|282.68|284.68|283.08|285.09|283.49|284.28|282.68|0
1640183100000|2021-12-22 14:25:00|284.58|282.98|283.46|281.86|284.58|282.98|283.26|281.66|0
1640183400000|2021-12-22 14:30:00|283.56|281.96|283.93|282.33|284.03|282.43|282.25|280.65|0
1640183700000|2021-12-22 14:35:00|284.03|282.43|281.8|280.2|284.03|282.43|281.4|279.8|0
1640184000000|2021-12-22 14:40:00|281.7|280.1|280.8|279.2|283.62|282.02|280.8|279.2|0
1640184300000|2021-12-22 14:45:00|280.7|279.1|282|280.4|282|280.4|279.99|278.39|0
1640184600000|2021-12-22 14:50:00|281.6|280|280.49|278.89|282.91|281.31|280.39|278.79|0
1640184900000|2021-12-22 14:55:00|280.39|278.79|281.54|279.94|282.7|281.1|279.79|278.19|0
1640185200000|2021-12-22 15:00:00|281.44|279.84|281.59|279.99|281.69|280.09|279.39|277.79|0
1640185500000|2021-12-22 15:05:00|281.39|279.79|282.19|280.59|282.9|281.3|281.39|279.79|0
1640185800000|2021-12-22 15:10:00|282.09|280.49|280.58|278.98|282.09|280.49|280.08|278.48|0
1640186100000|2021-12-22 15:15:00|280.48|278.88|278.28|276.68|281.18|279.58|277.58|275.98|0
1640186400000|2021-12-22 15:20:00|278.18|276.58|277.98|276.38|279.28|277.68|277.98|276.38|0
1640186700000|2021-12-22 15:25:00|278.18|276.58|278.87|277.27|278.87|277.27|277.08|275.48|0
1640187000000|2021-12-22 15:30:00|278.77|277.17|277.43|275.83|278.77|277.17|277.23|275.63|0
1640187300000|2021-12-22 15:35:00|277.28|275.68|274.6|273|278.32|276.72|273.81|272.21|0
1640187600000|2021-12-22 15:40:00|274.5|272.9|274.01|272.41|274.6|273|273.61|272.01|0
1640187900000|2021-12-22 15:45:00|274.1|272.5|272.82|271.22|274.1|272.5|272.78|271.18|0
1640188200000|2021-12-22 15:50:00|272.73|271.13|271.25|269.65|272.82|271.22|270.67|269.07|0
1640188500000|2021-12-22 15:55:00|271.35|269.75|270.86|269.26|271.74|270.14|270.28|268.68|0
1640188800000|2021-12-22 16:00:00|270.76|269.16|271.05|269.45|271.35|269.75|270.57|268.97|0
1640189100000|2021-12-22 16:05:00|270.86|269.26|271.25|269.65|272.23|270.63|270.86|269.26|0
1640189400000|2021-12-22 16:10:00|271.15|269.55|269.39|267.79|271.35|269.75|269.3|267.7|0
1640189700000|2021-12-22 16:15:00|269.49|267.89|270.07|268.47|270.42|268.82|269.49|267.89|0
1640190000000|2021-12-22 16:20:00|269.97|268.37|271.05|269.45|271.24|269.64|269.68|268.08|0
1640190300000|2021-12-22 16:25:00|271.14|269.54|268.43|266.83|278.13|276.53|268.07|266.47|0
1640190600000|2021-12-22 16:30:00|268.33|266.73|267.36|265.76|268.82|267.22|266.97|265.37|0
1640190900000|2021-12-22 16:35:00|267.46|265.86|267.74|266.14|268.23|266.63|267.12|265.52|0
1640191200000|2021-12-22 16:40:00|267.7|266.1|267.84|266.24|268.23|266.63|267.36|265.76|0
1640191500000|2021-12-22 16:45:00|267.94|266.34|268.62|267.02|269.4|267.8|267.84|266.24|0
1640191800000|2021-12-22 16:50:00|268.71|267.11|268.42|266.82|268.81|267.21|268.03|266.43|0
1640192100000|2021-12-22 16:55:00|268.32|266.72|267.54|265.94|268.71|267.11|267.44|265.84|0
1640192400000|2021-12-22 17:00:00|267.25|265.65|266.96|265.36|268.32|266.72|266.96|265.36|0
1640192700000|2021-12-22 17:05:00|267.05|265.45|266.76|265.16|267.34|265.74|266.47|264.87|0
1640193000000|2021-12-22 17:10:00|266.66|265.06|267.44|265.84|267.83|266.23|266.66|265.06|0
1640193300000|2021-12-22 17:15:00|267.34|265.74|268.07|266.47|268.61|267.01|267.34|265.74|0
1640193600000|2021-12-22 17:20:00|268.02|266.42|268.99|267.39|268.99|267.39|267.92|266.32|0
1640193900000|2021-12-22 17:25:00|268.89|267.29|267.43|265.83|268.89|267.29|267.43|265.83|0
1640194200000|2021-12-22 17:30:00|267.24|265.64|267.23|265.63|267.72|266.12|267.04|265.44|0
1640194500000|2021-12-22 17:35:00|267.33|265.73|268.21|266.61|268.65|267.05|267.23|265.63|0
1640194800000|2021-12-22 17:40:00|268.11|266.51|267.72|266.12|268.69|267.09|267.42|265.82|0
1640195100000|2021-12-22 17:45:00|267.81|266.21|267.71|266.11|268.11|266.51|267.52|265.92|0
1640195400000|2021-12-22 17:50:00|267.52|265.92|266.64|265.04|267.52|265.92|266.35|264.75|0
1640195700000|2021-12-22 17:55:00|266.74|265.14|266.25|264.65|266.74|265.14|265.96|264.36|0
1640196000000|2021-12-22 18:00:00|266.35|264.75|266.35|264.75|267.22|265.62|266.16|264.56|0
1640196300000|2021-12-22 18:05:00|266.25|264.65|266.44|264.84|266.93|265.33|266.16|264.56|0
1640196600000|2021-12-22 18:10:00|266.54|264.94|266.93|265.33|267.32|265.72|266.44|264.84|0
1640196900000|2021-12-22 18:15:00|267.02|265.42|267.31|265.71|267.51|265.91|266.73|265.13|0
1640197200000|2021-12-22 18:20:00|267.22|265.62|267.99|266.39|267.99|266.39|267.12|265.52|0
1640197500000|2021-12-22 18:25:00|267.89|266.29|268.28|266.68|268.48|266.88|267.65|266.05|0
1640197800000|2021-12-22 18:30:00|267.99|266.39|267.5|265.9|268.28|266.68|267.21|265.61|0
1640198100000|2021-12-22 18:35:00|267.6|266|269.94|268.34|270.13|268.53|267.6|266|0
1640198400000|2021-12-22 18:40:00|269.84|268.24|269.93|268.33|270.92|269.32|269.45|267.85|0
1640198700000|2021-12-22 18:45:00|269.84|268.24|269.54|267.94|270.18|268.58|268.86|267.26|0
1640199000000|2021-12-22 18:50:00|269.64|268.04|269.05|267.45|269.79|268.19|268.95|267.35|0
1640199300000|2021-12-22 18:55:00|269.15|267.55|269.93|268.33|270.03|268.43|268.85|267.25|0
1640199600000|2021-12-22 19:00:00|269.83|268.23|270.32|268.72|271.3|269.7|269.83|268.23|0
1640199900000|2021-12-22 19:05:00|270.22|268.62|270.9|269.3|271.3|269.7|270.02|268.42|0
1640200200000|2021-12-22 19:10:00|270.81|269.21|270.17|268.57|271.25|269.65|270.02|268.42|0
1640200500000|2021-12-22 19:15:00|270.12|268.52|270.21|268.61|270.41|268.81|269.63|268.03|0
1640200800000|2021-12-22 19:20:00|270.31|268.71|269.92|268.32|270.41|268.81|269.33|267.73|0
1640201100000|2021-12-22 19:25:00|269.82|268.22|271.88|270.28|272.27|270.67|269.62|268.02|0
1640201400000|2021-12-22 19:30:00|271.78|270.18|270.5|268.9|271.78|270.18|269.82|268.22|0
1640201700000|2021-12-22 19:35:00|270.6|269|269.52|267.92|270.89|269.29|269.37|267.77|0
1640202000000|2021-12-22 19:40:00|269.42|267.82|269.81|268.21|269.91|268.31|269.03|267.43|0
1640202300000|2021-12-22 19:45:00|269.91|268.31|269.22|267.62|269.91|268.31|269.12|267.52|0
1640202600000|2021-12-22 19:50:00|269.32|267.72|268.54|266.94|269.42|267.82|268.54|266.94|0
1640202900000|2021-12-22 19:55:00|268.44|266.84|268.24|266.64|268.73|267.13|268.05|266.45|0
1640203200000|2021-12-22 20:00:00|268.14|266.54|268.24|266.64|268.53|266.93|267.75|266.15|0
1640203500000|2021-12-22 20:05:00|268.14|266.54|267.65|266.05|268.53|266.93|267.36|265.76|0
1640203800000|2021-12-22 20:10:00|267.95|266.35|266.87|265.27|267.95|266.35|266.78|265.18|0
1640204100000|2021-12-22 20:15:00|266.92|265.32|268.14|266.54|268.43|266.83|266.58|264.98|0
1640204400000|2021-12-22 20:20:00|268.04|266.44|267.74|266.14|268.92|267.32|267.65|266.05|0
1640204700000|2021-12-22 20:25:00|267.55|265.95|267.45|265.85|267.74|266.14|266.87|265.27|0
1640205000000|2021-12-22 20:30:00|267.35|265.75|267.55|265.95|268.03|266.43|267.06|265.46|0
1640205300000|2021-12-22 20:35:00|267.64|266.04|264.85|263.25|267.74|266.14|264.75|263.15|0
1640205600000|2021-12-22 20:40:00|264.75|263.15|264.65|263.05|265.43|263.83|264.56|262.96|0
1640205900000|2021-12-22 20:45:00|264.75|263.15|264.46|262.86|265.33|263.73|263.78|262.18|0
1640206200000|2021-12-22 20:50:00|263.78|262.18|261.66|260.06|263.97|262.37|261.37|259.77|0
1640206500000|2021-12-22 20:55:00|261.56|259.96|261.66|260.06|261.76|260.16|260.89|259.29|0
1640206800000|2021-12-22 21:00:00|261.75|260.15|260.97|259.37|264.03|262.43|260.87|259.27|0
1640207100000|2021-12-22 21:05:00|260.87|259.27|260.3|258.7|260.97|259.37|260.11|258.51|0
1640207400000|2021-12-22 21:10:00|260.2|258.6|259.82|258.22|260.2|258.6|259.63|258.03|0
1640207700000|2021-12-22 21:15:00|260.42|257.62|260.42|257.62|260.51|257.71|260.32|257.52|0
1640208000000|2021-12-22 21:20:00|260.51|257.71|260.32|257.52|260.51|257.71|260.22|257.42|0
1640208300000|2021-12-22 21:25:00|260.22|257.42|260.41|257.61|260.41|257.61|260.22|257.42|0
1640208600000|2021-12-22 21:30:00|260.51|257.71|260.41|257.61|260.51|257.71|260.41|257.61|0
1640208900000|2021-12-22 21:35:00|260.5|257.7|260.31|257.51|260.5|257.7|260.31|257.51|0
1640209200000|2021-12-22 21:40:00|260.41|257.61|260.41|257.61|260.5|257.7|260.41|257.61|0
1640209500000|2021-12-22 21:45:00|260.4|257.6|260.21|257.41|260.5|257.7|260.02|257.22|0
1640209800000|2021-12-22 21:50:00|260.31|257.51|260.31|257.51|260.4|257.6|260.02|257.22|0
1640210100000|2021-12-22 21:55:00|260.3|257.5|260.35|257.55|260.45|257.65|260.02|257.22|0
1640210400000|2021-12-22 22:00:00|260.36|257.56|260.46|257.66|260.49|257.69|260.32|257.52|0
1640210700000|2021-12-22 22:05:00|260.45|257.65|260.43|257.63|260.45|257.65|260.4|257.6|0
1640211000000|2021-12-22 22:10:00|260.41|257.61|260.38|257.58|260.41|257.61|260.37|257.57|0
1640211300000|2021-12-22 22:15:00|260.4|257.6|260.4|257.6|260.4|257.6|260.4|257.6|0
1640211600000|2021-12-22 22:20:00|260.38|257.58|260.35|257.55|260.4|257.6|260.32|257.52|0
1640211900000|2021-12-22 22:25:00|260.4|257.6|260.31|257.51|260.45|257.65|260.31|257.51|0
1640212200000|2021-12-22 22:30:00|260.32|257.52|260.29|257.49|260.32|257.52|260.27|257.47|0
1640212500000|2021-12-22 22:35:00|260.32|257.52|260.32|257.52|260.39|257.59|260.32|257.52|0
1640212800000|2021-12-22 22:40:00|260.36|257.56|260.4|257.6|260.43|257.63|260.33|257.53|0
1640213100000|2021-12-22 22:45:00|260.39|257.59|260.35|257.55|260.4|257.6|260.35|257.55|0
1640213400000|2021-12-22 22:50:00|260.4|257.6|260.44|257.64|260.49|257.69|260.4|257.6|0
1640213700000|2021-12-22 22:55:00|260.31|257.51|260.59|257.79|260.59|257.79|260.31|257.51|0
1640214000000|2021-12-22 23:00:00|260.42|257.62|259.42|256.62|260.42|257.62|259.13|256.33|0
1640214300000|2021-12-22 23:05:00|259.51|256.71|259.22|256.42|259.61|256.81|258.94|256.14|0
1640214600000|2021-12-22 23:10:00|259.13|256.33|259.98|257.18|260.18|257.38|259.03|256.23|0
1640214900000|2021-12-22 23:15:00|259.89|257.09|259.51|256.71|259.89|257.09|259.41|256.61|0
1640215200000|2021-12-22 23:20:00|259.41|256.61|259.79|256.99|259.89|257.09|259.31|256.51|0
1640215500000|2021-12-22 23:25:00|259.69|256.89|260.07|257.27|260.17|257.37|259.6|256.8|0
1640215800000|2021-12-22 23:30:00|259.98|257.18|259.31|256.51|260.07|257.27|259.31|256.51|0
1640216100000|2021-12-22 23:35:00|259.4|256.6|259.31|256.51|259.64|256.84|259.21|256.41|0
1640216400000|2021-12-22 23:40:00|259.4|256.6|259.5|256.7|259.97|257.17|259.12|256.32|0
1640216700000|2021-12-22 23:45:00|259.49|256.69|260.16|257.36|260.26|257.46|259.11|256.31|0
1640217000000|2021-12-22 23:50:00|260.06|257.26|259.78|256.98|260.06|257.26|259.68|256.88|0
1640217300000|2021-12-22 23:55:00|259.87|257.07|259.68|256.88|259.97|257.17|259.49|256.69|0
1640217600000|2021-12-23 00:00:00|259.87|257.07|260.15|257.35|260.25|257.45|259.58|256.78|0
1640217900000|2021-12-23 00:05:00|260.06|257.26|260.53|257.73|260.53|257.73|260.06|257.26|0
1640218200000|2021-12-23 00:10:00|260.82|258.02|261.01|258.21|261.01|258.21|260.2|257.4|0
1640218500000|2021-12-23 00:15:00|260.91|258.11|260.72|257.92|261.11|258.31|260.63|257.83|0
1640218800000|2021-12-23 00:20:00|260.77|257.97|260.91|258.11|261.1|258.3|260.53|257.73|0
1640219100000|2021-12-23 00:25:00|260.96|258.16|260.53|257.73|261.01|258.21|260.53|257.73|0
1640219400000|2021-12-23 00:30:00|260.57|257.77|260.43|257.63|260.62|257.82|260.05|257.25|0
1640219700000|2021-12-23 00:35:00|260.33|257.53|260.04|257.24|260.33|257.53|259.95|257.15|0
1640220000000|2021-12-23 00:40:00|260.09|257.29|260.33|257.53|260.52|257.72|260.09|257.29|0
1640220300000|2021-12-23 00:45:00|260.42|257.62|259.85|257.05|260.42|257.62|259.66|256.86|0
1640220600000|2021-12-23 00:50:00|259.94|257.14|260.09|257.29|260.13|257.33|259.85|257.05|0
1640220900000|2021-12-23 00:55:00|260.04|257.24|260.42|257.62|260.61|257.81|260.04|257.24|0
1640221200000|2021-12-23 01:00:00|260.47|257.67|260.99|258.19|261.37|258.57|260.32|257.52|0
1640221500000|2021-12-23 01:05:00|260.89|258.09|260.65|257.85|261.08|258.28|260.6|257.8|0
1640221800000|2021-12-23 01:10:00|260.6|257.8|260.79|257.99|260.89|258.09|260.6|257.8|0
1640222100000|2021-12-23 01:15:00|260.84|258.04|260.89|258.09|260.98|258.18|260.79|257.99|0
1640222400000|2021-12-23 01:20:00|260.79|257.99|260.79|257.99|260.94|258.14|260.69|257.89|0
1640222700000|2021-12-23 01:25:00|260.84|258.04|260.31|257.51|260.88|258.08|260.21|257.41|0
1640223000000|2021-12-23 01:30:00|260.21|257.41|261.07|258.27|261.07|258.27|260.21|257.41|0
1640223300000|2021-12-23 01:35:00|260.98|258.18|260.69|257.89|261.07|258.27|260.59|257.79|0
1640223600000|2021-12-23 01:40:00|260.78|257.98|260.68|257.88|260.97|258.17|260.59|257.79|0
1640223900000|2021-12-23 01:45:00|260.64|257.84|260.87|258.07|261.16|258.36|260.64|257.84|0
1640224200000|2021-12-23 01:50:00|260.83|258.03|260.78|257.98|260.83|258.03|260.58|257.78|0
1640224500000|2021-12-23 01:55:00|260.68|257.88|261.06|258.26|261.06|258.26|260.68|257.88|0
1640224800000|2021-12-23 02:00:00|260.96|258.16|260.77|257.97|261.06|258.26|260.48|257.68|0
1640225100000|2021-12-23 02:05:00|260.82|258.02|260.2|257.4|260.96|258.16|260.2|257.4|0
1640225400000|2021-12-23 02:10:00|260.29|257.49|260|257.2|260.29|257.49|259.62|256.82|0
1640225700000|2021-12-23 02:15:00|259.96|257.16|260.1|257.3|260.19|257.39|259.91|257.11|0
1640226000000|2021-12-23 02:20:00|260.19|257.39|260.28|257.48|260.48|257.68|260.1|257.3|0
1640226300000|2021-12-23 02:25:00|260.33|257.53|259.9|257.1|260.33|257.53|259.9|257.1|0
1640226600000|2021-12-23 02:30:00|260|257.2|259.99|257.19|260.09|257.29|259.61|256.81|0
1640226900000|2021-12-23 02:35:00|259.9|257.1|259.71|256.91|259.99|257.19|259.61|256.81|0
1640227200000|2021-12-23 02:40:00|259.76|256.96|259.99|257.19|260.09|257.29|259.61|256.81|0
1640227500000|2021-12-23 02:45:00|259.89|257.09|259.8|257|259.99|257.19|259.8|257|0
1640227800000|2021-12-23 02:50:00|259.89|257.09|259.79|256.99|259.99|257.19|259.79|256.99|0
1640228100000|2021-12-23 02:55:00|259.75|256.95|259.7|256.9|259.89|257.09|259.6|256.8|0
1640228400000|2021-12-23 03:00:00|259.79|256.99|259.94|257.14|259.94|257.14|259.6|256.8|0
1640228700000|2021-12-23 03:05:00|259.89|257.09|259.88|257.08|259.94|257.14|259.79|256.99|0
1640229000000|2021-12-23 03:10:00|259.98|257.18|259.79|256.99|259.98|257.18|259.74|256.94|0
1640229300000|2021-12-23 03:15:00|259.84|257.04|260.45|257.65|260.45|257.65|259.79|256.99|0
1640229600000|2021-12-23 03:20:00|260.36|257.56|260.16|257.36|260.45|257.65|260.16|257.36|0
1640229900000|2021-12-23 03:25:00|260.21|257.41|260.26|257.46|260.26|257.46|260.12|257.32|0
1640230200000|2021-12-23 03:30:00|260.21|257.41|260.54|257.74|260.54|257.74|260.16|257.36|0
1640230500000|2021-12-23 03:35:00|260.64|257.84|260.3|257.5|260.64|257.84|260.16|257.36|0
1640230800000|2021-12-23 03:40:00|260.25|257.45|259.92|257.12|260.3|257.5|259.87|257.07|0
1640231100000|2021-12-23 03:45:00|259.96|257.16|260.06|257.26|260.15|257.35|259.87|257.07|0
1640231400000|2021-12-23 03:50:00|260.01|257.21|260.05|257.25|260.15|257.35|259.96|257.16|0
1640231700000|2021-12-23 03:55:00|260.01|257.21|260.1|257.3|260.15|257.35|260.01|257.21|0
1640232000000|2021-12-23 04:00:00|260.15|257.35|260.05|257.25|260.15|257.35|260.01|257.21|0
1640232300000|2021-12-23 04:05:00|260.15|257.35|260.24|257.44|260.24|257.44|260.05|257.25|0
1640232600000|2021-12-23 04:10:00|260.14|257.34|260.05|257.25|260.14|257.34|259.95|257.15|0
1640232900000|2021-12-23 04:15:00|260.14|257.34|260.14|257.34|260.24|257.44|260.05|257.25|0
1640233200000|2021-12-23 04:20:00|260.04|257.24|260.14|257.34|260.14|257.34|259.95|257.15|0
1640233500000|2021-12-23 04:25:00|260.04|257.24|260.04|257.24|260.14|257.34|260.04|257.24|0
1640233800000|2021-12-23 04:30:00|260.09|257.29|259.94|257.14|260.14|257.34|259.94|257.14|0
1640234100000|2021-12-23 04:35:00|259.99|257.19|260.13|257.33|260.13|257.33|259.94|257.14|0
1640234400000|2021-12-23 04:40:00|260.04|257.24|260.03|257.23|260.13|257.33|260.03|257.23|0
1640234700000|2021-12-23 04:45:00|260.13|257.33|260.22|257.42|260.32|257.52|260.13|257.33|0
1640235000000|2021-12-23 04:50:00|260.27|257.47|260.32|257.52|260.32|257.52|260.22|257.42|0
1640235300000|2021-12-23 04:55:00|260.31|257.51|260.31|257.51|260.51|257.71|260.31|257.51|0
1640235600000|2021-12-23 05:00:00|260.22|257.42|260.02|257.22|260.27|257.47|260.02|257.22|0
1640235900000|2021-12-23 05:05:00|260.12|257.32|260.12|257.32|260.21|257.41|260.02|257.22|0
1640236200000|2021-12-23 05:10:00|260.02|257.22|260.31|257.51|260.31|257.51|260.02|257.22|0
1640236500000|2021-12-23 05:15:00|260.26|257.46|260.11|257.31|260.31|257.51|260.11|257.31|0
1640236800000|2021-12-23 05:20:00|260.07|257.27|259.73|256.93|260.11|257.31|259.73|256.93|0
1640237100000|2021-12-23 05:25:00|259.82|257.02|260.11|257.31|260.11|257.31|259.82|257.02|0
1640237400000|2021-12-23 05:30:00|260.01|257.21|259.82|257.02|260.01|257.21|259.63|256.83|0
1640237700000|2021-12-23 05:35:00|259.73|256.93|259.72|256.92|259.82|257.02|259.72|256.92|0
1640238000000|2021-12-23 05:40:00|259.63|256.83|259.53|256.73|259.72|256.92|259.53|256.73|0
1640238300000|2021-12-23 05:45:00|259.58|256.78|259.53|256.73|259.72|256.92|259.53|256.73|0
1640238600000|2021-12-23 05:50:00|259.58|256.78|260|257.2|260|257.2|259.58|256.78|0
1640238900000|2021-12-23 05:55:00|259.81|257.01|259.91|257.11|260.1|257.3|259.53|256.73|0
1640239200000|2021-12-23 06:00:00|259.81|257.01|258.86|256.06|259.81|257.01|258.76|255.96|0
1640239500000|2021-12-23 06:05:00|258.95|256.15|259.52|256.72|259.52|256.72|258.95|256.15|0
1640239800000|2021-12-23 06:10:00|259.61|256.81|260.09|257.29|260.19|257.39|259.61|256.81|0
1640240100000|2021-12-23 06:15:00|260.19|257.39|260.37|257.57|260.37|257.57|259.8|257|0
1640240400000|2021-12-23 06:20:00|260.47|257.67|260.28|257.48|260.52|257.72|259.99|257.19|0
1640240700000|2021-12-23 06:25:00|260.37|257.57|260.08|257.28|260.47|257.67|259.89|257.09|0
1640241000000|2021-12-23 06:30:00|259.99|257.19|259.99|257.19|260.18|257.38|259.94|257.14|0
1640241300000|2021-12-23 06:35:00|259.89|257.09|260.27|257.47|260.37|257.57|259.89|257.09|0
1640241600000|2021-12-23 06:40:00|260.37|257.57|260.17|257.37|260.37|257.57|260.08|257.28|0
1640241900000|2021-12-23 06:45:00|260.22|257.42|260.17|257.37|260.27|257.47|259.98|257.18|0
1640242200000|2021-12-23 06:50:00|260.12|257.32|260.26|257.46|260.26|257.46|259.98|257.18|0
1640242500000|2021-12-23 06:55:00|260.22|257.42|259.69|256.89|260.22|257.42|259.59|256.79|0
1640242800000|2021-12-23 07:00:00|259.59|256.79|259.93|257.13|259.97|257.17|259.5|256.7|0
1640243100000|2021-12-23 07:05:00|259.97|257.17|259.68|256.88|259.97|257.17|259.59|256.79|0
1640243400000|2021-12-23 07:10:00|259.64|256.84|259.68|256.88|259.87|257.07|259.59|256.79|0
1640243700000|2021-12-23 07:15:00|259.78|256.98|259.78|256.98|260.16|257.36|259.68|256.88|0
1640244000000|2021-12-23 07:20:00|259.83|257.03|260.06|257.26|260.16|257.36|259.78|256.98|0
1640244300000|2021-12-23 07:25:00|259.96|257.16|259.96|257.16|260.15|257.35|259.77|256.97|0
1640244600000|2021-12-23 07:30:00|260.06|257.26|260.15|257.35|260.34|257.54|259.96|257.16|0
1640244900000|2021-12-23 07:35:00|260.1|257.3|259.39|256.59|260.15|257.35|259.2|256.4|0
1640245200000|2021-12-23 07:40:00|259.34|256.54|259.34|256.54|259.58|256.78|259.19|256.39|0
1640245500000|2021-12-23 07:45:00|259.29|256.49|259.57|256.77|259.67|256.87|259.19|256.39|0
1640245800000|2021-12-23 07:50:00|259.67|256.87|259.67|256.87|259.76|256.96|259.48|256.68|0
1640246100000|2021-12-23 07:55:00|259.47|256.67|259.57|256.77|259.76|256.96|259.19|256.39|0
1640246400000|2021-12-23 08:00:00|259.52|256.72|259.66|256.86|259.85|257.05|259.19|256.39|0
1640246700000|2021-12-23 08:05:00|259.06|257.46|259.15|257.55|259.44|257.84|258.97|257.37|0
1640247000000|2021-12-23 08:10:00|259.06|257.46|259.72|258.12|259.82|258.22|258.96|257.36|0
1640247300000|2021-12-23 08:15:00|259.68|258.08|260.3|258.7|260.39|258.79|259.34|257.74|0
1640247600000|2021-12-23 08:20:00|260.39|258.79|259.43|257.83|260.49|258.89|259.43|257.83|0
1640247900000|2021-12-23 08:25:00|259.48|257.88|259.24|257.64|259.72|258.12|259.15|257.55|0
1640248200000|2021-12-23 08:30:00|259.34|257.74|259.05|257.45|259.62|258.02|259.05|257.45|0
1640248500000|2021-12-23 08:35:00|259.14|257.54|260.58|258.98|261.25|259.65|259.05|257.45|0
1640248800000|2021-12-23 08:40:00|260.57|258.97|260.34|258.74|260.77|259.17|260|258.4|0
1640249100000|2021-12-23 08:45:00|260.48|258.88|259.71|258.11|260.62|259.02|259.61|258.01|0
1640249400000|2021-12-23 08:50:00|259.81|258.21|257.85|256.25|259.9|258.3|257.52|255.92|0
1640249700000|2021-12-23 08:55:00|257.9|256.3|257.7|256.1|257.9|256.3|257.23|255.63|0
1640250000000|2021-12-23 09:00:00|257.89|256.29|257.89|256.29|258.46|256.86|257.7|256.1|0
1640250300000|2021-12-23 09:05:00|257.8|256.2|257.13|255.53|257.8|256.2|256.85|255.25|0
1640250600000|2021-12-23 09:10:00|257.23|255.63|257.41|255.81|257.41|255.81|256.85|255.25|0
1640250900000|2021-12-23 09:15:00|257.37|255.77|257.79|256.19|257.98|256.38|257.37|255.77|0
1640251200000|2021-12-23 09:20:00|257.7|256.1|258.36|256.76|258.5|256.9|257.7|256.1|0
1640251500000|2021-12-23 09:25:00|258.26|256.66|258.55|256.95|258.55|256.95|258.17|256.57|0
1640251800000|2021-12-23 09:30:00|258.64|257.04|258.45|256.85|258.83|257.23|258.17|256.57|0
1640252100000|2021-12-23 09:35:00|258.5|256.9|258.07|256.47|258.5|256.9|258.07|256.47|0
1640252400000|2021-12-23 09:40:00|257.97|256.37|257.88|256.28|258.16|256.56|257.69|256.09|0
1640252700000|2021-12-23 09:45:00|257.78|256.18|258.06|256.46|258.45|256.85|257.78|256.18|0
1640253000000|2021-12-23 09:50:00|258.11|256.51|258.4|256.8|258.44|256.84|257.97|256.37|0
1640253300000|2021-12-23 09:55:00|258.35|256.75|258.15|256.55|258.35|256.75|257.96|256.36|0
1640253600000|2021-12-23 10:00:00|258.11|256.51|258.15|256.55|258.49|256.89|258.06|256.46|0
1640253900000|2021-12-23 10:05:00|258.06|256.46|258.15|256.55|258.34|256.74|257.96|256.36|0
1640254200000|2021-12-23 10:10:00|258.05|256.45|257.96|256.36|258.05|256.45|257.86|256.26|0
1640254500000|2021-12-23 10:15:00|257.86|256.26|257.86|256.26|257.96|256.36|257.86|256.26|0
1640254800000|2021-12-23 10:20:00|257.81|256.21|257.38|255.78|257.81|256.21|257.01|255.41|0
1640255100000|2021-12-23 10:25:00|257.48|255.88|257.43|255.83|257.57|255.97|257.29|255.69|0
1640255400000|2021-12-23 10:30:00|257.48|255.88|257.52|255.92|257.57|255.97|257.38|255.78|0
1640255700000|2021-12-23 10:35:00|257.57|255.97|256.81|255.21|257.57|255.97|256.81|255.21|0
1640256000000|2021-12-23 10:40:00|256.52|254.92|256.71|255.11|256.81|255.21|256.52|254.92|0
1640256300000|2021-12-23 10:45:00|256.81|255.21|256.9|255.3|257.09|255.49|256.8|255.2|0
1640256600000|2021-12-23 10:50:00|256.8|255.2|256.23|254.63|256.8|255.2|255.91|254.31|0
1640256900000|2021-12-23 10:55:00|256.19|254.59|256.23|254.63|256.23|254.63|255.95|254.35|0
1640257200000|2021-12-23 11:00:00|256.14|254.54|256.32|254.72|256.42|254.82|256.04|254.44|0
1640257500000|2021-12-23 11:05:00|256.42|254.82|255.85|254.25|256.42|254.82|255.85|254.25|0
1640257800000|2021-12-23 11:10:00|255.75|254.15|256.13|254.53|256.13|254.53|255.47|253.87|0
1640258100000|2021-12-23 11:15:00|256.23|254.63|256.22|254.62|256.51|254.91|255.94|254.34|0
1640258400000|2021-12-23 11:20:00|256.13|254.53|256.03|254.43|256.13|254.53|255.84|254.24|0
1640258700000|2021-12-23 11:25:00|256.13|254.53|255.56|253.96|256.22|254.62|255.56|253.96|0
1640259000000|2021-12-23 11:30:00|255.46|253.86|255.93|254.33|255.93|254.33|255.46|253.86|0
1640259300000|2021-12-23 11:35:00|256.03|254.43|255.93|254.33|256.22|254.62|255.89|254.29|0
1640259600000|2021-12-23 11:40:00|255.84|254.24|255.83|254.23|255.93|254.33|255.55|253.95|0
1640259900000|2021-12-23 11:45:00|255.93|254.33|256.02|254.42|256.21|254.61|255.83|254.23|0
1640260200000|2021-12-23 11:50:00|256.07|254.47|256.02|254.42|256.11|254.51|255.74|254.14|0
1640260500000|2021-12-23 11:55:00|255.83|254.23|255.54|253.94|255.83|254.23|255.45|253.85|0
1640260800000|2021-12-23 12:00:00|255.45|253.85|254.69|253.09|255.45|253.85|254.6|253|0
1640261100000|2021-12-23 12:05:00|254.6|253|255.07|253.47|255.07|253.47|254.6|253|0
1640261400000|2021-12-23 12:10:00|254.97|253.37|254.6|253|255.07|253.47|254.6|253|0
1640261700000|2021-12-23 12:15:00|254.64|253.04|255.06|253.46|255.16|253.56|254.41|252.81|0
1640262000000|2021-12-23 12:20:00|255.16|253.56|255.25|253.65|255.35|253.75|254.78|253.18|0
1640262300000|2021-12-23 12:25:00|255.3|253.7|255.72|254.12|256|254.4|255.25|253.65|0
1640262600000|2021-12-23 12:30:00|255.81|254.21|255.72|254.12|256|254.4|255.62|254.02|0
1640262900000|2021-12-23 12:35:00|255.77|254.17|257.82|256.22|257.82|256.22|255.62|254.02|0
1640263200000|2021-12-23 12:40:00|257.72|256.12|254.01|252.41|257.72|256.12|253.06|251.46|0
1640263500000|2021-12-23 12:45:00|253.92|252.32|253.92|252.32|254.11|252.51|253.92|252.32|0
1640263800000|2021-12-23 12:50:00|254.01|252.41|253.91|252.31|254.06|252.46|253.91|252.31|0
1640264100000|2021-12-23 12:55:00|253.82|252.22|253.87|252.27|254.1|252.5|253.82|252.22|0
1640264400000|2021-12-23 13:00:00|253.91|252.31|254.29|252.69|254.29|252.69|253.16|251.56|0
1640264700000|2021-12-23 13:05:00|254.38|252.78|254.47|252.87|254.57|252.97|254.1|252.5|0
1640265000000|2021-12-23 13:10:00|254.57|252.97|254.38|252.78|254.75|253.15|254.38|252.78|0
1640265300000|2021-12-23 13:15:00|254.47|252.87|254.75|253.15|254.85|253.25|254.47|252.87|0
1640265600000|2021-12-23 13:20:00|254.85|253.25|255.41|253.81|255.41|253.81|254.85|253.25|0
1640265900000|2021-12-23 13:25:00|255.51|253.91|255.12|253.52|255.79|254.19|255.12|253.52|0
1640266200000|2021-12-23 13:30:00|255.08|253.48|255.22|253.62|255.88|254.28|254.75|253.15|0
1640266500000|2021-12-23 13:35:00|255.12|253.52|255.78|254.18|255.88|254.28|254.74|253.14|0
1640266800000|2021-12-23 13:40:00|255.88|254.28|256.82|255.22|257.49|255.89|255.69|254.09|0
1640267100000|2021-12-23 13:45:00|256.92|255.32|255.64|254.04|256.92|255.32|255.49|253.89|0
1640267400000|2021-12-23 13:50:00|255.59|253.99|255.78|254.18|255.87|254.27|255.49|253.89|0
1640267700000|2021-12-23 13:55:00|255.87|254.27|255.49|253.89|255.97|254.37|255.3|253.7|0
1640268000000|2021-12-23 14:00:00|255.4|253.8|254.45|252.85|255.4|253.8|254.26|252.66|0
1640268300000|2021-12-23 14:05:00|254.73|253.13|254.54|252.94|254.92|253.32|254.35|252.75|0
1640268600000|2021-12-23 14:10:00|254.45|252.85|255.2|253.6|255.29|253.69|254.26|252.66|0
1640268900000|2021-12-23 14:15:00|255.29|253.69|255.48|253.88|255.58|253.98|254.92|253.32|0
1640269200000|2021-12-23 14:20:00|255.58|253.98|255.2|253.6|255.77|254.17|255.01|253.41|0
1640269500000|2021-12-23 14:25:00|255.1|253.5|255.76|254.16|255.76|254.16|255.01|253.41|0
1640269800000|2021-12-23 14:30:00|255.48|253.88|252.18|250.58|256.05|254.45|251.99|250.39|0
1640270100000|2021-12-23 14:35:00|252.09|250.49|249.2|247.6|252.18|250.58|248.45|246.85|0
1640270400000|2021-12-23 14:40:00|249.29|247.69|250.03|248.43|251.52|249.92|249.2|247.6|0
1640270700000|2021-12-23 14:45:00|249.94|248.34|250.12|248.52|251.15|249.55|249.38|247.78|0
1640271000000|2021-12-23 14:50:00|252.64|251.04|252.54|250.94|252.78|251.18|251.24|249.64|0
1640271300000|2021-12-23 14:55:00|252.64|251.04|251.8|250.2|253.67|252.07|251.47|249.87|0
1640271600000|2021-12-23 15:00:00|251.98|250.38|252.26|250.66|252.45|250.85|250.96|249.36|0
1640271900000|2021-12-23 15:05:00|252.35|250.75|251.98|250.38|252.54|250.94|251.61|250.01|0
1640272200000|2021-12-23 15:10:00|251.88|250.28|249.98|248.38|251.98|250.38|249.56|247.96|0
1640272500000|2021-12-23 15:15:00|249.84|248.24|250.39|248.79|250.77|249.17|249.75|248.15|0
1640272800000|2021-12-23 15:20:00|250.3|248.7|249.65|248.05|250.67|249.07|249.56|247.96|0
1640273100000|2021-12-23 15:25:00|249.74|248.14|250.2|248.6|250.85|249.25|249.65|248.05|0
1640273400000|2021-12-23 15:30:00|250.11|248.51|250.94|249.34|251.41|249.81|249.28|247.68|0
1640273700000|2021-12-23 15:35:00|250.85|249.25|250.76|249.16|251.22|249.62|250.29|248.69|0
1640274000000|2021-12-23 15:40:00|250.85|249.25|250.38|248.78|250.94|249.34|250.11|248.51|0
1640274300000|2021-12-23 15:45:00|250.48|248.88|249.73|248.13|250.48|248.88|249.55|247.95|0
1640274600000|2021-12-23 15:50:00|249.64|248.04|249.27|247.67|250.01|248.41|248.99|247.39|0
1640274900000|2021-12-23 15:55:00|249.36|247.76|248.53|246.93|249.36|247.76|248.44|246.84|0
1640275200000|2021-12-23 16:00:00|248.44|246.84|248.53|246.93|249.08|247.48|248.07|246.47|0
1640275500000|2021-12-23 16:05:00|248.43|246.83|247.79|246.19|248.62|247.02|247.51|245.91|0
1640275800000|2021-12-23 16:10:00|247.7|246.1|247.88|246.28|247.88|246.28|247.14|245.54|0
1640276100000|2021-12-23 16:15:00|247.69|246.09|247.6|246|247.88|246.28|247.23|245.63|0
1640276400000|2021-12-23 16:20:00|247.69|246.09|248.15|246.55|248.61|247.01|247.69|246.09|0
1640276700000|2021-12-23 16:25:00|248.24|246.64|249.16|247.56|249.53|247.93|247.96|246.36|0
1640277000000|2021-12-23 16:30:00|249.07|247.47|248.42|246.82|249.07|247.47|248.33|246.73|0
1640277300000|2021-12-23 16:35:00|248.33|246.73|246.97|245.37|250.1|248.5|246.97|245.37|0
1640277600000|2021-12-23 16:40:00|247.02|245.42|247.15|245.55|247.34|245.74|246.97|245.37|0
1640277900000|2021-12-23 16:45:00|247.06|245.46|246.87|245.27|247.15|245.55|246.41|244.81|0
1640278200000|2021-12-23 16:50:00|246.78|245.18|246.78|245.18|247.06|245.46|246.41|244.81|0
1640278500000|2021-12-23 16:55:00|246.69|245.09|246.41|244.81|247.05|245.45|246.41|244.81|0
1640278800000|2021-12-23 17:00:00|246.5|244.9|246.87|245.27|246.91|245.31|246.5|244.9|0
1640279100000|2021-12-23 17:05:00|246.77|245.17|247.14|245.54|247.23|245.63|246.68|245.08|0
1640279400000|2021-12-23 17:10:00|247.05|245.45|247.23|245.63|247.23|245.63|246.86|245.26|0
1640279700000|2021-12-23 17:15:00|247.14|245.54|247.69|246.09|247.87|246.27|247.05|245.45|0
1640280000000|2021-12-23 17:20:00|247.6|246|247.78|246.18|247.87|246.27|247.41|245.81|0
1640280300000|2021-12-23 17:25:00|247.87|246.27|247.78|246.18|247.87|246.27|247.5|245.9|0
1640280600000|2021-12-23 17:30:00|247.68|246.08|247.59|245.99|247.78|246.18|247.22|245.62|0
1640280900000|2021-12-23 17:35:00|247.5|245.9|249.01|247.41|249.11|247.51|247.5|245.9|0
1640281200000|2021-12-23 17:40:00|248.92|247.32|248.74|247.14|249.01|247.41|248.55|246.95|0
1640281500000|2021-12-23 17:45:00|248.73|247.13|249.1|247.5|249.19|247.59|248.64|247.04|0
1640281800000|2021-12-23 17:50:00|249.01|247.41|249.01|247.41|249.28|247.68|248.82|247.22|0
1640282100000|2021-12-23 17:55:00|248.96|247.36|248.64|247.04|249.1|247.5|248.64|247.04|0
1640282400000|2021-12-23 18:00:00|248.73|247.13|249.1|247.5|249.1|247.5|248.45|246.85|0
1640282700000|2021-12-23 18:05:00|249|247.4|249|247.4|249.09|247.49|248.73|247.13|0
1640283000000|2021-12-23 18:10:00|248.91|247.31|249.65|248.05|249.92|248.32|248.91|247.31|0
1640283300000|2021-12-23 18:15:00|249.74|248.14|249.55|247.95|249.74|248.14|249.27|247.67|0
1640283600000|2021-12-23 18:20:00|249.46|247.86|249.27|247.67|249.55|247.95|249.27|247.67|0
1640283900000|2021-12-23 18:25:00|249.36|247.76|248.16|246.56|249.36|247.76|248.07|246.47|0
1640284200000|2021-12-23 18:30:00|248.07|246.47|248.53|246.93|248.62|247.02|248.07|246.47|0
1640284500000|2021-12-23 18:35:00|248.62|247.02|248.71|247.11|248.71|247.11|248.48|246.88|0
1640284800000|2021-12-23 18:40:00|248.8|247.2|248.62|247.02|248.9|247.3|248.53|246.93|0
1640285100000|2021-12-23 18:45:00|248.71|247.11|248.25|246.65|248.71|247.11|248.25|246.65|0
1640285400000|2021-12-23 18:50:00|248.15|246.55|247.88|246.28|248.15|246.55|247.88|246.28|0
1640285700000|2021-12-23 18:55:00|247.78|246.18|247.87|246.27|247.97|246.37|247.51|245.91|0
1640286000000|2021-12-23 19:00:00|247.78|246.18|247.32|245.72|247.78|246.18|247.05|245.45|0
1640286300000|2021-12-23 19:05:00|247.23|245.63|247.41|245.81|247.59|245.99|246.95|245.35|0
1640286600000|2021-12-23 19:10:00|247.5|245.9|247.59|245.99|247.69|246.09|247.41|245.81|0
1640286900000|2021-12-23 19:15:00|247.68|246.08|247.31|245.71|248.24|246.64|247.13|245.53|0
1640287200000|2021-12-23 19:20:00|247.41|245.81|246.67|245.07|247.41|245.81|246.67|245.07|0
1640287500000|2021-12-23 19:25:00|246.72|245.12|246.85|245.25|246.95|245.35|246.49|244.89|0
1640287800000|2021-12-23 19:30:00|246.94|245.34|246.94|245.34|247.4|245.8|246.72|245.12|0
1640288100000|2021-12-23 19:35:00|247.12|245.52|247.31|245.71|247.4|245.8|247.03|245.43|0
1640288400000|2021-12-23 19:40:00|247.4|245.8|246.85|245.25|247.4|245.8|246.85|245.25|0
1640288700000|2021-12-23 19:45:00|246.94|245.34|246.75|245.15|247.12|245.52|246.66|245.06|0
1640289000000|2021-12-23 19:50:00|246.66|245.06|246.11|244.51|246.75|245.15|246.11|244.51|0
1640289300000|2021-12-23 19:55:00|246.2|244.6|246.11|244.51|246.29|244.69|246.02|244.42|0
1640289600000|2021-12-23 20:00:00|246.2|244.6|247.85|246.25|247.85|246.25|246.02|244.42|0
1640289900000|2021-12-23 20:05:00|247.75|246.15|247.29|245.69|247.75|246.15|247.02|245.42|0
1640290200000|2021-12-23 20:10:00|247.2|245.6|246.56|244.96|247.38|245.78|246.56|244.96|0
1640290500000|2021-12-23 20:15:00|246.37|244.77|246.74|245.14|246.92|245.32|246.19|244.59|0
1640290800000|2021-12-23 20:20:00|246.65|245.05|247.29|245.69|247.29|245.69|246.56|244.96|0
1640291100000|2021-12-23 20:25:00|247.2|245.6|247.28|245.68|247.56|245.96|247.01|245.41|0
1640291400000|2021-12-23 20:30:00|247.38|245.78|248.57|246.97|248.75|247.15|247.28|245.68|0
1640291700000|2021-12-23 20:35:00|248.66|247.06|247.03|245.43|248.66|247.06|246.66|245.06|0
1640292000000|2021-12-23 20:40:00|246.94|245.34|246.02|244.42|247.21|245.61|245.93|244.33|0
1640292300000|2021-12-23 20:45:00|245.93|244.33|245.1|243.5|246.02|244.42|244.83|243.23|0
1640292600000|2021-12-23 20:50:00|244.74|243.14|245.37|243.77|245.46|243.86|244.28|242.68|0
1640292900000|2021-12-23 20:55:00|245.46|243.86|250.06|248.46|250.15|248.55|245.46|243.86|0
1640293200000|2021-12-23 21:00:00|250.15|248.55|249.6|248|250.15|248.55|248.86|247.26|0
1640293500000|2021-12-23 21:05:00|249.41|247.81|249.87|248.27|249.87|248.27|248.86|247.26|0
1640293800000|2021-12-23 21:10:00|249.78|248.18|249.78|248.18|250.15|248.55|249.69|248.09|0
1640592300000|2021-12-27 08:05:00|249.89|248.29|249.29|247.69|249.94|248.34|248.46|246.86|0
1640592600000|2021-12-27 08:10:00|249.11|247.51|248.69|247.09|249.11|247.51|248.23|246.63|0
1640592900000|2021-12-27 08:15:00|248.78|247.18|248.69|247.09|248.87|247.27|248.04|246.44|0
1640593200000|2021-12-27 08:20:00|248.59|246.99|249.15|247.55|249.38|247.78|248.27|246.67|0
1640593500000|2021-12-27 08:25:00|249.1|247.5|249.56|247.96|249.7|248.1|248.96|247.36|0
1640593800000|2021-12-27 08:30:00|249.51|247.91|248.68|247.08|249.7|248.1|248.59|246.99|0
1640594100000|2021-12-27 08:35:00|248.64|247.04|248.22|246.62|248.68|247.08|248.03|246.43|0
1640594400000|2021-12-27 08:40:00|248.26|246.66|248.4|246.8|248.68|247.08|248.12|246.52|0
1640594700000|2021-12-27 08:45:00|248.49|246.89|248.49|246.89|249.04|247.44|248.49|246.89|0
1640595000000|2021-12-27 08:50:00|248.58|246.98|248.3|246.7|248.63|247.03|247.98|246.38|0
1640595300000|2021-12-27 08:55:00|248.35|246.75|248.21|246.61|248.39|246.79|247.38|245.78|0
1640595600000|2021-12-27 09:00:00|248.12|246.52|249.22|247.62|249.41|247.81|248.12|246.52|0
1640595900000|2021-12-27 09:05:00|249.27|247.67|247.83|246.23|249.31|247.71|247.83|246.23|0
1640596200000|2021-12-27 09:10:00|247.74|246.14|247.83|246.23|247.93|246.33|247.47|245.87|0
1640596500000|2021-12-27 09:15:00|247.74|246.14|248.48|246.88|248.57|246.97|247.74|246.14|0
1640596800000|2021-12-27 09:20:00|248.38|246.78|248.57|246.97|248.75|247.15|248.38|246.78|0
1640597100000|2021-12-27 09:25:00|248.61|247.01|248.43|246.83|248.75|247.15|248.38|246.78|0
1640597400000|2021-12-27 09:30:00|248.47|246.87|248.98|247.38|249.39|247.79|248.47|246.87|0
1640597700000|2021-12-27 09:35:00|249.02|247.42|248.28|246.68|249.02|247.42|248.19|246.59|0
1640598000000|2021-12-27 09:40:00|248.19|246.59|247.78|246.18|248.19|246.59|247.54|245.94|0
1640598300000|2021-12-27 09:45:00|247.82|246.22|247.99|245.59|247.99|246.31|247.45|245.27|0
1640598600000|2021-12-27 09:50:00|248.03|245.63|247.39|244.99|248.03|245.63|247.39|244.99|0
1640598900000|2021-12-27 09:55:00|247.48|245.08|247.34|244.94|247.71|245.31|247.02|244.62|0
1640599200000|2021-12-27 10:00:00|247.29|244.89|247.48|245.08|247.66|245.26|246.83|244.43|0
1640599500000|2021-12-27 10:05:00|247.57|245.17|247.93|245.53|248.03|245.63|247.48|245.08|0
1640599800000|2021-12-27 10:10:00|248.02|245.62|247.84|245.44|248.02|245.62|247.75|245.35|0
1640600100000|2021-12-27 10:15:00|247.75|245.35|247.1|244.7|247.75|245.35|247.01|244.61|0
1640600400000|2021-12-27 10:20:00|247.19|244.79|247.42|245.02|247.65|245.25|247.1|244.7|0
1640600700000|2021-12-27 10:25:00|247.47|245.07|247.37|244.97|247.56|245.16|247.19|244.79|0
1640601000000|2021-12-27 10:30:00|247.28|244.88|247.1|244.7|247.28|244.88|246.91|244.51|0
1640601300000|2021-12-27 10:35:00|247.19|244.79|247.19|244.79|247.37|244.97|247|244.6|0
1640601600000|2021-12-27 10:40:00|247.14|244.74|247|244.6|247.28|244.88|247|244.6|0
1640601900000|2021-12-27 10:45:00|246.96|244.56|246.81|244.41|246.96|244.56|246.63|244.23|0
1640602200000|2021-12-27 10:50:00|246.91|244.51|247.13|244.73|247.13|244.73|246.63|244.23|0
1640602500000|2021-12-27 10:55:00|247.18|244.78|247.18|244.78|247.45|245.05|247.18|244.78|0
1640602800000|2021-12-27 11:00:00|247.22|244.82|247.36|244.96|247.54|245.14|247.08|244.68|0
1640603100000|2021-12-27 11:05:00|247.27|244.87|247.08|244.68|247.36|244.96|246.99|244.59|0
1640603400000|2021-12-27 11:10:00|247.04|244.64|247.17|244.77|247.26|244.86|247.04|244.64|0
1640603700000|2021-12-27 11:15:00|247.13|244.73|247.17|244.77|247.26|244.86|247.03|244.63|0
1640604000000|2021-12-27 11:20:00|247.22|244.82|247.58|245.18|247.81|245.41|247.22|244.82|0
1640604300000|2021-12-27 11:25:00|247.62|245.22|247.58|245.18|247.62|245.22|247.26|244.86|0
1640604600000|2021-12-27 11:30:00|247.53|245.13|247.67|245.27|247.9|245.5|247.35|244.95|0
1640604900000|2021-12-27 11:35:00|247.62|245.22|247.34|244.94|247.62|245.22|247.25|244.85|0
1640605200000|2021-12-27 11:40:00|247.25|244.85|247.34|244.94|247.34|244.94|247.02|244.62|0
1640605500000|2021-12-27 11:45:00|247.43|245.03|247.57|245.17|247.61|245.21|247.34|244.94|0
1640605800000|2021-12-27 11:50:00|247.52|245.12|247.34|244.94|247.66|245.26|247.24|244.84|0
1640606100000|2021-12-27 11:55:00|247.24|244.84|247.15|244.75|247.43|245.03|247.15|244.75|0
1640606400000|2021-12-27 12:00:00|247.2|244.8|247.24|244.84|247.33|244.93|247.06|244.66|0
1640606700000|2021-12-27 12:05:00|247.2|244.8|246.96|244.56|247.42|245.02|246.87|244.47|0
1640607000000|2021-12-27 12:10:00|247.05|244.65|246.78|244.38|247.05|244.65|246.78|244.38|0
1640607300000|2021-12-27 12:15:00|246.69|244.29|246.23|243.83|246.78|244.38|246.23|243.83|0
1640607600000|2021-12-27 12:20:00|246.13|243.73|245.77|243.37|246.23|243.83|245.68|243.28|0
1640607900000|2021-12-27 12:25:00|245.68|243.28|245.76|243.36|246.04|243.64|245.67|243.27|0
1640608200000|2021-12-27 12:30:00|245.67|243.27|244.67|242.27|245.67|243.27|244.31|241.91|0
1640608500000|2021-12-27 12:35:00|244.58|242.18|244.48|242.08|244.94|242.54|244.39|241.99|0
1640608800000|2021-12-27 12:40:00|244.58|242.18|244.85|242.45|244.94|242.54|244.03|241.63|0
1640609100000|2021-12-27 12:45:00|244.94|242.54|244.94|242.54|245.26|242.86|244.84|242.44|0
1640609400000|2021-12-27 12:50:00|244.75|242.35|245.12|242.72|245.21|242.81|244.75|242.35|0
1640609700000|2021-12-27 12:55:00|245.02|242.62|245.2|242.8|245.21|242.81|244.93|242.53|0
1640610000000|2021-12-27 13:00:00|245.11|242.71|245.02|242.62|245.25|242.85|244.84|242.44|0
1640610300000|2021-12-27 13:05:00|245.11|242.71|244.93|242.53|245.11|242.71|244.74|242.34|0
1640610600000|2021-12-27 13:10:00|244.84|242.44|244.83|242.43|245.2|242.8|244.83|242.43|0
1640610900000|2021-12-27 13:15:00|244.74|242.34|244.1|241.7|244.74|242.34|244.1|241.7|0
1640611200000|2021-12-27 13:20:00|244.01|241.61|244.28|241.88|244.37|241.97|243.83|241.43|0
1640611500000|2021-12-27 13:25:00|244.19|241.79|244.55|242.15|244.83|242.43|244.19|241.79|0
1640611800000|2021-12-27 13:30:00|244.37|241.97|244.42|242.02|244.64|242.24|244.37|241.97|0
1640612100000|2021-12-27 13:35:00|244.37|241.97|244.19|241.79|244.46|242.06|244|241.6|0
1640612400000|2021-12-27 13:40:00|244.1|241.7|243.82|241.42|244.19|241.79|243.82|241.42|0
1640612700000|2021-12-27 13:45:00|243.91|241.51|243.64|241.24|243.91|241.51|243.37|240.97|0
1640613000000|2021-12-27 13:50:00|243.73|241.33|243.54|241.14|243.91|241.51|243.27|240.87|0
1640613300000|2021-12-27 13:55:00|243.63|241.23|244|241.6|244|241.6|243.54|241.14|0
1640613600000|2021-12-27 14:00:00|244.09|241.69|243.9|241.5|244.18|241.78|243.81|241.41|0
1640613900000|2021-12-27 14:05:00|243.99|241.59|244.17|241.77|244.45|242.05|243.54|241.14|0
1640614200000|2021-12-27 14:10:00|244.08|241.68|243.81|241.41|244.17|241.77|243.81|241.41|0
1640614500000|2021-12-27 14:15:00|243.9|241.5|244.44|242.04|244.44|242.04|243.63|241.23|0
1640614800000|2021-12-27 14:20:00|244.35|241.95|244.17|241.77|244.53|242.13|243.99|241.59|0
1640615100000|2021-12-27 14:25:00|244.26|241.86|245.07|242.67|245.07|242.67|244.26|241.86|0
1640615400000|2021-12-27 14:30:00|244.89|242.49|241.99|239.59|245.07|242.67|240.91|238.51|0
1640615700000|2021-12-27 14:35:00|242.26|239.86|241.81|239.41|242.35|239.95|241.09|238.69|0
1640616000000|2021-12-27 14:40:00|241.63|239.23|241.35|238.95|241.81|239.41|240.55|238.15|0
1640616300000|2021-12-27 14:45:00|241.53|239.13|239.92|237.52|241.89|239.49|239.92|237.52|0
1640616600000|2021-12-27 14:50:00|239.91|237.51|241.35|238.95|241.35|238.95|239.02|236.62|0
1640616900000|2021-12-27 14:55:00|241.26|238.86|242.17|239.77|244.12|241.72|240.63|238.23|0
1640617200000|2021-12-27 15:00:00|241.9|239.5|240.46|238.06|242.44|240.04|240.46|238.06|0
1640617500000|2021-12-27 15:05:00|240.55|238.15|239.39|236.99|240.73|238.33|239.39|236.99|0
1640617800000|2021-12-27 15:10:00|239.48|237.08|239.3|236.9|240.1|237.7|239.3|236.9|0
1640618100000|2021-12-27 15:15:00|239.21|236.81|239.3|236.9|239.83|237.43|239.21|236.81|0
1640618400000|2021-12-27 15:20:00|239.21|236.81|238.32|235.92|239.48|237.08|237.96|235.56|0
1640618700000|2021-12-27 15:25:00|238.23|235.83|236.9|234.5|238.67|236.27|236.9|234.5|0
1640619000000|2021-12-27 15:30:00|236.81|234.41|236.63|234.23|237.69|235.29|236.37|233.97|0
1640619300000|2021-12-27 15:35:00|236.72|234.32|236.45|234.05|237.34|234.94|236.28|233.88|0
1640619600000|2021-12-27 15:40:00|236.54|234.14|236.54|234.14|237.07|234.67|236.27|233.87|0
1640619900000|2021-12-27 15:45:00|236.45|234.05|236.62|234.22|237.51|235.11|236.18|233.78|0
1640620200000|2021-12-27 15:50:00|236.54|234.14|236.71|234.31|236.8|234.4|236.18|233.78|0
1640620500000|2021-12-27 15:55:00|236.76|234.36|235.74|233.34|236.8|234.4|235.74|233.34|0
1640620800000|2021-12-27 16:00:00|235.47|233.07|235.03|232.63|236.09|233.69|235.03|232.63|0
1640621100000|2021-12-27 16:05:00|235.12|232.72|235.29|232.89|236.09|233.69|235.12|232.72|0
1640621400000|2021-12-27 16:10:00|235.38|232.98|234.94|232.54|235.47|233.07|234.68|232.28|0
1640621700000|2021-12-27 16:15:00|234.85|232.45|236.17|233.77|236.52|234.12|234.68|232.28|0
1640622000000|2021-12-27 16:20:00|236.08|233.68|236.17|233.77|236.88|234.48|235.82|233.42|0
1640622300000|2021-12-27 16:25:00|236.26|233.86|235.2|232.8|236.34|233.94|234.93|232.53|0
1640622600000|2021-12-27 16:30:00|235.29|232.89|235.81|233.41|235.99|233.59|235.2|232.8|0
1640622900000|2021-12-27 16:35:00|235.9|233.5|235.11|232.71|236.25|233.85|235.02|232.62|0
1640623200000|2021-12-27 16:40:00|235.28|232.88|235.28|232.88|235.54|233.14|235.02|232.62|0
1640623500000|2021-12-27 16:45:00|235.37|232.97|235.63|233.23|235.72|233.32|235.01|232.61|0
1640623800000|2021-12-27 16:50:00|235.72|233.32|235.36|232.96|235.8|233.4|235.19|232.79|0
1640624100000|2021-12-27 16:55:00|235.27|232.87|234.75|232.35|235.36|232.96|234.75|232.35|0
1640624400000|2021-12-27 17:00:00|234.83|232.43|234.04|231.64|234.83|232.43|233.96|231.56|0
1640624700000|2021-12-27 17:05:00|234.13|231.73|233.86|231.46|234.13|231.73|233.78|231.38|0
1640625000000|2021-12-27 17:10:00|234.04|231.64|233.78|231.38|234.48|232.08|233.69|231.29|0
1640625300000|2021-12-27 17:15:00|233.69|231.29|233.86|231.46|234.04|231.64|233.69|231.29|0
1640625600000|2021-12-27 17:20:00|233.77|231.37|233.68|231.28|234.12|231.72|233.6|231.2|0
1640625900000|2021-12-27 17:25:00|233.6|231.2|234.3|231.9|237.38|234.98|232.81|230.41|0
1640626200000|2021-12-27 17:30:00|234.26|231.86|234.47|232.07|234.83|232.43|234.04|231.64|0
1640626500000|2021-12-27 17:35:00|234.56|232.16|234.39|231.99|234.91|232.51|234.39|231.99|0
1640626800000|2021-12-27 17:40:00|234.47|232.07|234.3|231.9|234.91|232.51|234.3|231.9|0
1640627100000|2021-12-27 17:45:00|234.38|231.98|234.12|231.72|234.64|232.24|234.12|231.72|0
1640627400000|2021-12-27 17:50:00|234.21|231.81|233.94|231.54|234.29|231.89|233.86|231.46|0
1640627700000|2021-12-27 17:55:00|234.03|231.63|233.94|231.54|234.12|231.72|233.81|231.41|0
1640628000000|2021-12-27 18:00:00|233.99|231.59|234.11|231.71|234.38|231.98|233.99|231.59|0
1640628300000|2021-12-27 18:05:00|234.03|231.63|233.76|231.36|234.2|231.8|233.76|231.36|0
1640628600000|2021-12-27 18:10:00|233.85|231.45|233.58|231.18|234.2|231.8|233.58|231.18|0
1640628900000|2021-12-27 18:15:00|233.5|231.1|233.67|231.27|233.85|231.45|233.5|231.1|0
1640629200000|2021-12-27 18:20:00|233.76|231.36|233.14|230.74|233.84|231.44|233.14|230.74|0
1640629500000|2021-12-27 18:25:00|233.23|230.83|233.14|230.74|233.23|230.83|232.53|230.13|0
1640629800000|2021-12-27 18:30:00|233.06|230.66|233.31|230.91|233.45|231.05|233.05|230.65|0
1640630100000|2021-12-27 18:35:00|233.23|230.83|233.05|230.65|233.31|230.91|232.79|230.39|0
1640630400000|2021-12-27 18:40:00|232.96|230.56|232.96|230.56|233.22|230.82|232.87|230.47|0
1640630700000|2021-12-27 18:45:00|233.05|230.65|232.87|230.47|233.31|230.91|232.87|230.47|0
1640631000000|2021-12-27 18:50:00|232.96|230.56|232.61|230.21|232.96|230.56|232.52|230.12|0
1640631300000|2021-12-27 18:55:00|232.52|230.12|232|229.6|232.7|230.3|232|229.6|0
1640631600000|2021-12-27 19:00:00|232.09|229.69|232.17|229.77|232.87|230.47|232.09|229.69|0
1640631900000|2021-12-27 19:05:00|232.08|229.68|232.08|229.68|232.48|230.08|232.08|229.68|0
1640632200000|2021-12-27 19:10:00|232.17|229.77|232.08|229.68|232.34|229.94|231.91|229.51|0
1640632500000|2021-12-27 19:15:00|232.17|229.77|231.99|229.59|232.34|229.94|231.99|229.59|0
1640632800000|2021-12-27 19:20:00|232.08|229.68|231.64|229.24|232.08|229.68|231.47|229.07|0
1640633100000|2021-12-27 19:25:00|231.47|229.07|230.88|228.48|232.72|230.32|230.88|228.48|0
1640633400000|2021-12-27 19:30:00|230.97|228.57|231.22|228.82|231.31|228.91|230.97|228.57|0
1640633700000|2021-12-27 19:35:00|231.14|228.74|231.48|229.08|231.57|229.17|230.88|228.48|0
1640634000000|2021-12-27 19:40:00|231.39|228.99|232.17|229.77|232.17|229.77|231.05|228.65|0
1640634300000|2021-12-27 19:45:00|232.35|229.95|232.52|230.12|232.95|230.55|232.08|229.68|0
1640634600000|2021-12-27 19:50:00|232.43|230.03|232.86|230.46|233.04|230.64|232.43|230.03|0
1640634900000|2021-12-27 19:55:00|232.95|230.55|232.34|229.94|233.21|230.81|232.25|229.85|0
1640635200000|2021-12-27 20:00:00|232.43|230.03|232.86|230.46|233.21|230.81|232.43|230.03|0
1640635500000|2021-12-27 20:05:00|232.9|230.5|232.86|230.46|233.55|231.15|232.77|230.37|0
1640635800000|2021-12-27 20:10:00|232.94|230.54|233.12|230.72|233.55|231.15|232.94|230.54|0
1640636100000|2021-12-27 20:15:00|233.2|230.8|233.29|230.89|233.9|231.5|233.11|230.71|0
1640636400000|2021-12-27 20:20:00|233.37|230.97|233.11|230.71|233.72|231.32|232.85|230.45|0
1640636700000|2021-12-27 20:25:00|233.02|230.62|231.98|229.58|233.02|230.62|231.89|229.49|0
1640637000000|2021-12-27 20:30:00|231.89|229.49|231.8|229.4|231.89|229.49|231.54|229.14|0
1640637300000|2021-12-27 20:35:00|231.89|229.49|232.5|230.1|232.5|230.1|231.8|229.4|0
1640637600000|2021-12-27 20:40:00|232.41|230.01|230.93|228.53|232.5|230.1|230.85|228.45|0
1640637900000|2021-12-27 20:45:00|230.85|228.45|230.5|228.1|231.02|228.62|230.24|227.84|0
1640638200000|2021-12-27 20:50:00|230.33|227.93|229.38|226.98|230.84|228.44|229.12|226.72|0
1640638500000|2021-12-27 20:55:00|229.29|226.89|229.46|227.06|230.15|227.75|228.86|226.46|0
1640638800000|2021-12-27 21:00:00|229.21|226.81|229.29|226.89|229.29|226.89|229.03|226.63|0
1640639100000|2021-12-27 21:05:00|229.38|226.98|229.63|227.23|229.72|227.32|229.2|226.8|0
1640639400000|2021-12-27 21:10:00|229.54|227.14|229.97|227.57|229.97|227.57|229.54|227.14|0
1640639700000|2021-12-27 21:15:00|230.09|227.29|229.65|226.85|230.09|227.29|229.57|226.77|0
1640640000000|2021-12-27 21:20:00|229.74|226.94|229.82|227.02|229.83|227.03|229.65|226.85|0
1640640300000|2021-12-27 21:25:00|229.74|226.94|229.65|226.85|229.74|226.94|229.65|226.85|0
1640640600000|2021-12-27 21:30:00|229.56|226.76|229.56|226.76|229.73|226.93|229.48|226.68|0
1640640900000|2021-12-27 21:35:00|229.65|226.85|229.3|226.5|229.65|226.85|229.22|226.42|0
1640641200000|2021-12-27 21:40:00|229.39|226.59|229.56|226.76|229.65|226.85|229.3|226.5|0
1640641500000|2021-12-27 21:45:00|229.64|226.84|229.9|227.1|229.9|227.1|229.47|226.67|0
1640641800000|2021-12-27 21:50:00|229.81|227.01|229.47|226.67|229.81|227.01|229.38|226.58|0
1640642100000|2021-12-27 21:55:00|229.38|226.58|229.77|226.97|229.85|227.05|229.38|226.58|0
1640642400000|2021-12-27 22:00:00|229.87|227.07|230.04|227.24|230.27|227.47|229.76|226.96|0
1640642700000|2021-12-27 22:05:00|230.03|227.23|229.91|227.11|230.03|227.23|229.91|227.11|0
1640643000000|2021-12-27 22:10:00|229.93|227.13|230.03|227.23|230.04|227.24|229.93|227.13|0
1640643300000|2021-12-27 22:15:00|230.02|227.22|229.96|227.16|230.04|227.24|229.96|227.16|0
1640643600000|2021-12-27 22:20:00|229.98|227.18|230.02|227.22|230.11|227.31|229.96|227.16|0
1640643900000|2021-12-27 22:25:00|230.03|227.23|230.03|227.23|230.1|227.3|229.79|226.99|0
1640644200000|2021-12-27 22:30:00|230.02|227.22|230.02|227.22|230.06|227.26|229.92|227.12|0
1640644500000|2021-12-27 22:35:00|230|227.2|229.85|227.05|230.03|227.23|229.85|227.05|0
1640644800000|2021-12-27 22:40:00|229.88|227.08|229.99|227.19|229.99|227.19|229.82|227.02|0
1640645100000|2021-12-27 22:45:00|229.96|227.16|229.99|227.19|229.99|227.19|229.96|227.16|0
1640645400000|2021-12-27 22:50:00|230|227.2|230.03|227.23|230.03|227.23|229.96|227.16|0
1640645700000|2021-12-27 22:55:00|230.06|227.26|230.08|227.28|230.08|227.28|230.01|227.21|0
1640646000000|2021-12-27 23:00:00|230.43|227.63|229.83|227.03|230.43|227.63|229.61|226.81|0
1640646300000|2021-12-27 23:05:00|229.78|226.98|230.21|227.41|230.29|227.49|229.65|226.85|0
1640646600000|2021-12-27 23:10:00|230.12|227.32|230.21|227.41|230.29|227.49|229.95|227.15|0
1640646900000|2021-12-27 23:15:00|230.12|227.32|230.2|227.4|230.21|227.41|229.95|227.15|0
1640647200000|2021-12-27 23:20:00|230.25|227.45|230.63|227.83|230.72|227.92|230.12|227.32|0
1640647500000|2021-12-27 23:25:00|230.72|227.92|230.85|228.05|231.15|228.35|230.54|227.74|0
1640647800000|2021-12-27 23:30:00|230.89|228.09|230.54|227.74|230.89|228.09|230.54|227.74|0
1640648100000|2021-12-27 23:35:00|230.59|227.79|230.8|228|230.8|228|230.54|227.74|0
1640648400000|2021-12-27 23:40:00|230.84|228.04|230.97|228.17|231.05|228.25|230.67|227.87|0
1640648700000|2021-12-27 23:45:00|231.14|228.34|230.96|228.16|231.14|228.34|230.79|227.99|0
1640649000000|2021-12-27 23:50:00|231.01|228.21|231.01|228.21|231.14|228.34|230.96|228.16|0
1640649300000|2021-12-27 23:55:00|231.05|228.25|231.05|228.25|231.09|228.29|230.88|228.08|0
1640649600000|2021-12-28 00:00:00|230.96|228.16|231.56|228.76|231.74|228.94|230.96|228.16|0
1640649900000|2021-12-28 00:05:00|231.65|228.85|231.91|229.11|232.08|229.28|231.39|228.59|0
1640650200000|2021-12-28 00:10:00|231.99|229.19|232.16|229.36|232.16|229.36|231.64|228.84|0
1640650500000|2021-12-28 00:15:00|232.12|229.32|231.81|229.01|232.12|229.32|231.64|228.84|0
1640650800000|2021-12-28 00:20:00|231.73|228.93|231.04|228.24|231.86|229.06|230.95|228.15|0
1640651100000|2021-12-28 00:25:00|230.95|228.15|230.78|227.98|231.29|228.49|230.78|227.98|0
1640651400000|2021-12-28 00:30:00|230.69|227.89|231.03|228.23|231.12|228.32|230.69|227.89|0
1640651700000|2021-12-28 00:35:00|231.12|228.32|231.12|228.32|231.37|228.57|230.99|228.19|0
1640652000000|2021-12-28 00:40:00|231.03|228.23|230.51|227.71|231.29|228.49|230.51|227.71|0
1640652300000|2021-12-28 00:45:00|230.6|227.8|230.85|228.05|230.85|228.05|230.25|227.45|0
1640652600000|2021-12-28 00:50:00|230.94|228.14|230.85|228.05|231.11|228.31|230.76|227.96|0
1640652900000|2021-12-28 00:55:00|230.76|227.96|230.5|227.7|230.76|227.96|230.33|227.53|0
1640653200000|2021-12-28 01:00:00|230.33|227.53|230.76|227.96|230.93|228.13|230.33|227.53|0
1640653500000|2021-12-28 01:05:00|230.8|228|231.02|228.22|231.36|228.56|230.76|227.96|0
1640653800000|2021-12-28 01:10:00|231.1|228.3|231.01|228.21|231.19|228.39|230.84|228.04|0
1640654100000|2021-12-28 01:15:00|231.1|228.3|231.53|228.73|231.88|229.08|230.84|228.04|0
1640654400000|2021-12-28 01:20:00|231.62|228.82|231.61|228.81|231.79|228.99|231.53|228.73|0
1640654700000|2021-12-28 01:25:00|231.7|228.9|231.92|229.12|232.04|229.24|231.7|228.9|0
1640655000000|2021-12-28 01:30:00|231.87|229.07|231.95|229.15|232.13|229.33|231.7|228.9|0
1640655300000|2021-12-28 01:35:00|231.87|229.07|231.61|228.81|231.95|229.15|231.44|228.64|0
1640655600000|2021-12-28 01:40:00|231.69|228.89|231.43|228.63|231.78|228.98|231.35|228.55|0
1640655900000|2021-12-28 01:45:00|231.35|228.55|231.78|228.98|231.86|229.06|231.35|228.55|0
1640656200000|2021-12-28 01:50:00|231.82|229.02|231.26|228.46|232.16|229.36|231.26|228.46|0
1640656500000|2021-12-28 01:55:00|231.17|228.37|231.51|228.71|231.6|228.8|231.13|228.33|0
1640656800000|2021-12-28 02:00:00|231.6|228.8|231.94|229.14|232.03|229.23|231.47|228.67|0
1640657100000|2021-12-28 02:05:00|231.86|229.06|231.68|228.88|231.94|229.14|231.68|228.88|0
1640657400000|2021-12-28 02:10:00|231.59|228.79|231.85|229.05|231.9|229.1|231.51|228.71|0
1640657700000|2021-12-28 02:15:00|231.81|229.01|232.54|229.74|232.54|229.74|231.72|228.92|0
1640658000000|2021-12-28 02:20:00|232.45|229.65|232.45|229.65|232.54|229.74|232.24|229.44|0
1640658300000|2021-12-28 02:25:00|232.5|229.7|232.19|229.39|232.63|229.83|232.19|229.39|0
1640658600000|2021-12-28 02:30:00|232.24|229.44|232.27|229.47|232.36|229.56|232.1|229.3|0
1640658900000|2021-12-28 02:35:00|232.19|229.39|232.01|229.21|232.27|229.47|231.93|229.13|0
1640659200000|2021-12-28 02:40:00|231.93|229.13|231.66|228.86|232.01|229.21|231.66|228.86|0
1640659500000|2021-12-28 02:45:00|231.62|228.82|231.84|229.04|231.84|229.04|231.49|228.69|0
1640659800000|2021-12-28 02:50:00|231.75|228.95|231.83|229.03|231.84|229.04|231.62|228.82|0
1640660100000|2021-12-28 02:55:00|231.79|228.99|231.92|229.12|231.92|229.12|231.75|228.95|0
1640660400000|2021-12-28 03:00:00|231.83|229.03|231.74|228.94|232|229.2|231.57|228.77|0
1640660700000|2021-12-28 03:05:00|231.66|228.86|231.65|228.85|231.83|229.03|231.57|228.77|0
1640661000000|2021-12-28 03:10:00|231.74|228.94|232|229.2|232.17|229.37|231.74|228.94|0
1640661300000|2021-12-28 03:15:00|231.96|229.16|232.17|229.37|232.17|229.37|231.91|229.11|0
1640661600000|2021-12-28 03:20:00|232.13|229.33|232.17|229.37|232.25|229.45|232.08|229.28|0
1640661900000|2021-12-28 03:25:00|232.08|229.28|231.99|229.19|232.17|229.37|231.9|229.1|0
1640662200000|2021-12-28 03:30:00|231.9|229.1|231.99|229.19|231.99|229.19|231.73|228.93|0
1640662500000|2021-12-28 03:35:00|232.03|229.23|231.69|228.89|232.03|229.23|231.64|228.84|0
1640662800000|2021-12-28 03:40:00|231.64|228.84|231.55|228.75|231.69|228.89|231.38|228.58|0
1640663100000|2021-12-28 03:45:00|231.64|228.84|231.29|228.49|231.64|228.84|231.29|228.49|0
1640663400000|2021-12-28 03:50:00|231.38|228.58|231.55|228.75|231.55|228.75|231.38|228.58|0
1640663700000|2021-12-28 03:55:00|231.59|228.79|231.46|228.66|231.63|228.83|231.46|228.66|0
1640664000000|2021-12-28 04:00:00|231.55|228.75|231.63|228.83|231.63|228.83|231.46|228.66|0
1640664300000|2021-12-28 04:05:00|231.72|228.92|231.54|228.74|231.72|228.92|231.54|228.74|0
1640664600000|2021-12-28 04:10:00|231.5|228.7|231.45|228.65|231.63|228.83|231.45|228.65|0
1640664900000|2021-12-28 04:15:00|231.5|228.7|231.32|228.52|231.54|228.74|231.28|228.48|0
1640665200000|2021-12-28 04:20:00|231.28|228.48|231.45|228.65|231.54|228.74|231.28|228.48|0
1640665500000|2021-12-28 04:25:00|231.49|228.69|231.19|228.39|231.49|228.69|231.1|228.3|0
1640665800000|2021-12-28 04:30:00|231.1|228.3|231.01|228.21|231.19|228.39|230.84|228.04|0
1640666100000|2021-12-28 04:35:00|230.93|228.13|231.1|228.3|231.18|228.38|230.93|228.13|0
1640666400000|2021-12-28 04:40:00|231.01|228.21|231.09|228.29|231.18|228.38|231.01|228.21|0
1640666700000|2021-12-28 04:45:00|231.18|228.38|231.18|228.38|231.18|228.38|231.09|228.29|0
1640667000000|2021-12-28 04:50:00|231.26|228.46|231.18|228.38|231.31|228.51|231.18|228.38|0
1640667300000|2021-12-28 04:55:00|231.09|228.29|231.26|228.46|231.26|228.46|231.09|228.29|0
1640667600000|2021-12-28 05:00:00|231.35|228.55|231.34|228.54|231.52|228.72|231.26|228.46|0
1640667900000|2021-12-28 05:05:00|231.43|228.63|231.34|228.54|231.43|228.63|231.26|228.46|0
1640668200000|2021-12-28 05:10:00|231.26|228.46|231|228.2|231.26|228.46|230.91|228.11|0
1640668500000|2021-12-28 05:15:00|230.95|228.15|231.08|228.28|231.17|228.37|230.95|228.15|0
1640668800000|2021-12-28 05:20:00|231.04|228.24|231.16|228.36|231.25|228.45|230.99|228.19|0
1640669100000|2021-12-28 05:25:00|231.08|228.28|231.16|228.36|231.33|228.53|231.08|228.28|0
1640669400000|2021-12-28 05:30:00|231.21|228.41|231.07|228.27|231.25|228.45|231.07|228.27|0
1640669700000|2021-12-28 05:35:00|231.12|228.32|230.55|227.75|231.12|228.32|230.55|227.75|0
1640670000000|2021-12-28 05:40:00|230.51|227.71|230.64|227.84|230.64|227.84|230.47|227.67|0
1640670300000|2021-12-28 05:45:00|230.55|227.75|230.38|227.58|230.64|227.84|230.38|227.58|0
1640670600000|2021-12-28 05:50:00|230.29|227.49|230.03|227.23|230.29|227.49|230.03|227.23|0
1640670900000|2021-12-28 05:55:00|230.12|227.32|229.94|227.14|230.12|227.32|229.86|227.06|0
1640671200000|2021-12-28 06:00:00|229.77|226.97|229.86|227.06|230.2|227.4|229.6|226.8|0
1640671500000|2021-12-28 06:05:00|229.94|227.14|230.71|227.91|230.71|227.91|229.94|227.14|0
1640671800000|2021-12-28 06:10:00|230.8|228|230.97|228.17|230.97|228.17|230.63|227.83|0
1640672100000|2021-12-28 06:15:00|230.88|228.08|230.71|227.91|230.88|228.08|230.36|227.56|0
1640672400000|2021-12-28 06:20:00|230.62|227.82|230.62|227.82|230.62|227.82|230.45|227.65|0
1640672700000|2021-12-28 06:25:00|230.58|227.78|230.1|227.3|230.62|227.82|230.1|227.3|0
1640673000000|2021-12-28 06:30:00|230.02|227.22|230.1|227.3|230.36|227.56|230.02|227.22|0
1640673300000|2021-12-28 06:35:00|230.14|227.34|230.27|227.47|230.27|227.47|230.01|227.21|0
1640673600000|2021-12-28 06:40:00|230.18|227.38|230.01|227.21|230.23|227.43|230.01|227.21|0
1640673900000|2021-12-28 06:45:00|230.18|227.38|230.27|227.47|230.27|227.47|230.09|227.29|0
1640674200000|2021-12-28 06:50:00|230.14|227.34|230.26|227.46|230.39|227.59|230.01|227.21|0
1640674500000|2021-12-28 06:55:00|230.31|227.51|229.83|227.03|230.35|227.55|229.75|226.95|0
1640674800000|2021-12-28 07:00:00|229.88|227.08|230.52|227.72|230.6|227.8|229.66|226.86|0
1640675100000|2021-12-28 07:05:00|230.6|227.8|230.26|227.46|230.69|227.89|230.17|227.37|0
1640675400000|2021-12-28 07:10:00|230.3|227.5|230.34|227.54|230.43|227.63|230|227.2|0
1640675700000|2021-12-28 07:15:00|230.25|227.45|230.38|227.58|230.43|227.63|230.25|227.45|0
1640676000000|2021-12-28 07:20:00|230.34|227.54|230.59|227.79|230.59|227.79|230.34|227.54|0
1640676300000|2021-12-28 07:25:00|230.55|227.75|230.76|227.96|230.76|227.96|230.55|227.75|0
1640676600000|2021-12-28 07:30:00|230.85|228.05|231.19|228.39|231.28|228.48|230.76|227.96|0
1640676900000|2021-12-28 07:35:00|231.15|228.35|231.45|228.65|231.45|228.65|231.11|228.31|0
1640677200000|2021-12-28 07:40:00|231.36|228.56|231.88|229.08|231.88|229.08|231.36|228.56|0
1640677500000|2021-12-28 07:45:00|231.79|228.99|231.45|228.65|231.88|229.08|231.45|228.65|0
1640677800000|2021-12-28 07:50:00|231.36|228.56|231.53|228.73|231.7|228.9|231.06|228.26|0
1640678100000|2021-12-28 07:55:00|231.44|228.64|231.18|228.38|231.62|228.82|231.1|228.3|0
1640678400000|2021-12-28 08:00:00|231.27|228.47|231.18|228.38|231.35|228.55|230.84|228.04|0
1640678700000|2021-12-28 08:05:00|231.07|228.67|229.56|227.16|231.07|228.67|229.56|227.16|0
1640679000000|2021-12-28 08:10:00|229.64|227.24|229.81|227.41|229.81|227.41|229.56|227.16|0
1640679300000|2021-12-28 08:15:00|229.77|227.37|229.47|227.07|229.81|227.41|229.21|226.81|0
1640679600000|2021-12-28 08:20:00|229.55|227.15|229.47|227.07|229.64|227.24|229.29|226.89|0
1640679900000|2021-12-28 08:25:00|229.46|227.06|227.66|225.26|229.46|227.06|227.15|224.75|0
1640680200000|2021-12-28 08:30:00|227.58|225.18|228|225.6|228.35|225.95|227.58|225.18|0
1640680500000|2021-12-28 08:35:00|228.09|225.69|228.6|226.2|228.86|226.46|228.09|225.69|0
1640680800000|2021-12-28 08:40:00|228.64|226.24|228.26|225.86|228.69|226.29|227.91|225.51|0
1640681100000|2021-12-28 08:45:00|228.17|225.77|227.57|225.17|228.17|225.77|227.31|224.91|0
1640681400000|2021-12-28 08:50:00|227.66|225.26|227.06|224.66|227.74|225.34|226.89|224.49|0
1640681700000|2021-12-28 08:55:00|226.97|224.57|226.67|224.27|227.31|224.91|226.46|224.06|0
1640682000000|2021-12-28 09:00:00|226.63|224.23|226.33|223.93|227.14|224.74|226.29|223.89|0
1640682300000|2021-12-28 09:05:00|226.29|223.89|226.03|223.63|226.54|224.14|225.82|223.42|0
1640682600000|2021-12-28 09:10:00|226.11|223.71|225.43|223.03|226.28|223.88|225.35|222.95|0
1640682900000|2021-12-28 09:15:00|225.52|223.12|225.77|223.37|226.11|223.71|225.43|223.03|0
1640683200000|2021-12-28 09:20:00|225.68|223.28|224.84|222.44|225.77|223.37|224.84|222.44|0
1640683500000|2021-12-28 09:25:00|224.88|222.48|225.09|222.69|225.09|222.69|224.83|222.43|0
1640683800000|2021-12-28 09:30:00|225.17|222.77|225.17|222.77|225.42|223.02|224.92|222.52|0
1640684100000|2021-12-28 09:35:00|225.25|222.85|224.58|222.18|225.25|222.85|224.49|222.09|0
1640684400000|2021-12-28 09:40:00|224.66|222.26|224.74|222.34|225|222.6|224.57|222.17|0
1640684700000|2021-12-28 09:45:00|225|222.6|225.25|222.85|225.42|223.02|224.87|222.47|0
1640685000000|2021-12-28 09:50:00|225.33|222.93|224.99|222.59|225.5|223.1|224.91|222.51|0
1640685300000|2021-12-28 09:55:00|225.08|222.68|224.99|222.59|225.08|222.68|224.91|222.51|0
1640685600000|2021-12-28 10:00:00|224.65|222.25|224.4|222|224.69|222.29|224.31|221.91|0
1640685900000|2021-12-28 10:05:00|224.31|221.91|223.8|221.4|224.31|221.91|223.8|221.4|0
1640686200000|2021-12-28 10:10:00|223.89|221.49|225.3|222.9|226.95|224.55|223.8|221.4|0
1640686500000|2021-12-28 10:15:00|225.35|222.95|225.22|222.82|225.47|223.07|225.13|222.73|0
1640686800000|2021-12-28 10:20:00|225.3|222.9|225.72|223.32|225.81|223.41|225.3|222.9|0
1640687100000|2021-12-28 10:25:00|225.64|223.24|226.31|223.91|226.4|224|225.64|223.24|0
1640687400000|2021-12-28 10:30:00|226.4|224|225.55|223.15|226.48|224.08|225.55|223.15|0
1640687700000|2021-12-28 10:35:00|225.63|223.23|225.88|223.48|226.05|223.65|225.55|223.15|0
1640688000000|2021-12-28 10:40:00|225.97|223.57|225.97|223.57|225.97|223.57|225.8|223.4|0
1640688300000|2021-12-28 10:45:00|226.01|223.61|226.39|223.99|226.39|223.99|226.01|223.61|0
1640688600000|2021-12-28 10:50:00|226.35|223.95|226.47|224.07|226.56|224.16|226.3|223.9|0
1640688900000|2021-12-28 10:55:00|226.51|224.11|225.96|223.56|226.64|224.24|225.96|223.56|0
1640689200000|2021-12-28 11:00:00|225.87|223.47|226.3|223.9|226.38|223.98|225.87|223.47|0
1640689500000|2021-12-28 11:05:00|226.21|223.81|226.38|223.98|226.46|224.06|226.21|223.81|0
1640689800000|2021-12-28 11:10:00|226.29|223.89|226.21|223.81|226.46|224.06|226.21|223.81|0
1640690100000|2021-12-28 11:15:00|226.25|223.85|225.91|223.51|226.25|223.85|225.87|223.47|0
1640690400000|2021-12-28 11:20:00|225.87|223.47|225.86|223.46|225.95|223.55|225.78|223.38|0
1640690700000|2021-12-28 11:25:00|225.82|223.42|225.86|223.46|226.03|223.63|225.78|223.38|0
1640691000000|2021-12-28 11:30:00|225.95|223.55|226.11|223.71|226.11|223.71|225.94|223.54|0
1640691300000|2021-12-28 11:35:00|226.07|223.67|226.36|223.96|226.45|224.05|226.03|223.63|0
1640691600000|2021-12-28 11:40:00|226.45|224.05|226.53|224.13|226.96|224.56|226.45|224.05|0
1640691900000|2021-12-28 11:45:00|226.45|224.05|226.44|224.04|226.57|224.17|226.36|223.96|0
1640692200000|2021-12-28 11:50:00|226.61|224.21|226.61|224.21|226.7|224.3|226.53|224.13|0
1640692500000|2021-12-28 11:55:00|226.7|224.3|226.78|224.38|227.04|224.64|226.7|224.3|0
1640692800000|2021-12-28 12:00:00|226.86|224.46|226.69|224.29|227.12|224.72|226.57|224.17|0
1640693100000|2021-12-28 12:05:00|226.61|224.21|226.61|224.21|226.78|224.38|226.52|224.12|0
1640693400000|2021-12-28 12:10:00|226.56|224.16|226.18|223.78|226.56|224.16|226.18|223.78|0
1640693700000|2021-12-28 12:15:00|226.14|223.74|226.01|223.61|226.18|223.78|226.01|223.61|0
1640694000000|2021-12-28 12:20:00|225.97|223.57|225.75|223.35|226.01|223.61|225.5|223.1|0
1640694300000|2021-12-28 12:25:00|225.67|223.27|225.84|223.44|225.84|223.44|225.58|223.18|0
1640694600000|2021-12-28 12:30:00|225.88|223.48|225.75|223.35|225.88|223.48|225.5|223.1|0
1640694900000|2021-12-28 12:35:00|225.71|223.31|225.92|223.52|225.92|223.52|225.58|223.18|0
1640695200000|2021-12-28 12:40:00|225.83|223.43|225.49|223.09|225.83|223.43|225.49|223.09|0
1640695500000|2021-12-28 12:45:00|225.58|223.18|225.66|223.26|225.83|223.43|225.49|223.09|0
1640695800000|2021-12-28 12:50:00|225.57|223.17|225.49|223.09|225.74|223.34|225.32|222.92|0
1640696100000|2021-12-28 12:55:00|225.57|223.17|225.91|223.51|225.91|223.51|225.57|223.17|0
1640696400000|2021-12-28 13:00:00|225.82|223.42|225.57|223.17|225.91|223.51|225.48|223.08|0
1640696700000|2021-12-28 13:05:00|225.53|223.13|225.73|223.33|225.82|223.42|225.53|223.13|0
1640697000000|2021-12-28 13:10:00|225.65|223.25|226.32|223.92|226.32|223.92|225.65|223.25|0
1640697300000|2021-12-28 13:15:00|226.24|223.84|226.15|223.75|226.49|224.09|226.15|223.75|0
1640697600000|2021-12-28 13:20:00|226.24|223.84|225.98|223.58|226.24|223.84|225.98|223.58|0
1640697900000|2021-12-28 13:25:00|226.06|223.66|226.15|223.75|226.15|223.75|225.98|223.58|0
1640698200000|2021-12-28 13:30:00|226.23|223.83|226.15|223.75|226.4|224|226.15|223.75|0
1640698500000|2021-12-28 13:35:00|226.14|223.74|225.97|223.57|226.14|223.74|225.8|223.4|0
1640698800000|2021-12-28 13:40:00|226.06|223.66|225.55|223.15|226.06|223.66|225.55|223.15|0
1640699100000|2021-12-28 13:45:00|225.51|223.11|226.14|223.74|226.14|223.74|225.51|223.11|0
1640699400000|2021-12-28 13:50:00|226.05|223.65|227.15|224.75|227.28|224.88|225.88|223.48|0
1640699700000|2021-12-28 13:55:00|227.07|224.67|227.83|225.43|227.92|225.52|226.81|224.41|0
1640700000000|2021-12-28 14:00:00|227.75|225.35|228.34|225.94|228.51|226.11|227.58|225.18|0
1640700300000|2021-12-28 14:05:00|228.43|226.03|229.28|226.88|229.45|227.05|228.25|225.85|0
1640700600000|2021-12-28 14:10:00|229.19|226.79|228.59|226.19|229.28|226.88|228.34|225.94|0
1640700900000|2021-12-28 14:15:00|228.76|226.36|227.82|225.42|228.76|226.36|227.74|225.34|0
1640701200000|2021-12-28 14:20:00|227.74|225.34|228.5|226.1|228.55|226.15|227.65|225.25|0
1640701500000|2021-12-28 14:25:00|228.25|225.85|228.5|226.1|229.18|226.78|228.16|225.76|0
1640701800000|2021-12-28 14:30:00|228.41|226.01|228.07|225.67|229.44|227.04|228.07|225.67|0
1640702100000|2021-12-28 14:35:00|227.9|225.5|228.63|226.23|229.09|226.69|226.81|224.41|0
1640702400000|2021-12-28 14:40:00|228.72|226.32|226.67|224.27|228.72|226.32|226.25|223.85|0
1640702700000|2021-12-28 14:45:00|227.09|224.69|227.22|224.82|228.29|225.89|226.33|223.93|0
1640703000000|2021-12-28 14:50:00|227.35|224.95|225.65|223.25|227.86|225.46|225.65|223.25|0
1640703300000|2021-12-28 14:55:00|225.82|223.42|225.22|222.82|225.9|223.5|224.13|221.73|0
1640703600000|2021-12-28 15:00:00|225.14|222.74|224.63|222.23|225.81|223.41|224.38|221.98|0
1640703900000|2021-12-28 15:05:00|224.71|222.31|228.53|226.13|228.53|226.13|224.63|222.23|0
1640704200000|2021-12-28 15:10:00|228.62|226.22|228.1|225.7|228.79|226.39|226.91|224.51|0
1640704500000|2021-12-28 15:15:00|228.02|225.62|229.39|226.99|229.39|226.99|227.51|225.11|0
1640704800000|2021-12-28 15:20:00|229.73|227.33|227.5|225.1|229.73|227.33|227.25|224.85|0
1640705100000|2021-12-28 15:25:00|227.42|225.02|227.07|224.67|228.01|225.61|226.48|224.08|0
1640705400000|2021-12-28 15:30:00|226.99|224.59|226.14|223.74|227.76|225.36|226.05|223.65|0
1640705700000|2021-12-28 15:35:00|226.1|223.7|226.81|224.41|227.07|224.67|225.38|222.98|0
1640706000000|2021-12-28 15:40:00|226.9|224.5|227.15|224.75|228.09|225.69|226.3|223.9|0
1640706300000|2021-12-28 15:45:00|227.32|224.92|226.73|224.33|227.75|225.35|226.3|223.9|0
1640706600000|2021-12-28 15:50:00|226.81|224.41|227.66|225.26|227.79|225.39|226.22|223.82|0
1640706900000|2021-12-28 15:55:00|227.74|225.34|227.4|225|227.74|225.34|226.98|224.58|0
1640707200000|2021-12-28 16:00:00|227.49|225.09|226.38|223.98|227.74|225.34|226.38|223.98|0
1640707500000|2021-12-28 16:05:00|226.46|224.06|227.48|225.08|227.48|225.08|226.38|223.98|0
1640707800000|2021-12-28 16:10:00|227.57|225.17|226.82|224.42|227.57|225.17|226.57|224.17|0
1640708100000|2021-12-28 16:15:00|226.91|224.51|227.42|225.02|227.59|225.19|226.82|224.42|0
1640708400000|2021-12-28 16:20:00|227.46|225.06|227.59|225.19|227.93|225.53|226.48|224.08|0
1640708700000|2021-12-28 16:25:00|227.67|225.27|227.41|225.01|228.78|226.38|227.33|224.93|0
1640709000000|2021-12-28 16:30:00|227.07|224.67|227.41|225.01|228.35|225.95|227.07|224.67|0
1640709300000|2021-12-28 16:35:00|227.58|225.18|227.67|225.27|228.44|226.04|227.58|225.18|0
1640709600000|2021-12-28 16:40:00|227.75|225.35|228.09|225.69|228.43|226.03|227.41|225.01|0
1640709900000|2021-12-28 16:45:00|228.18|225.78|227.32|224.92|228.43|226.03|227.23|224.83|0
1640710200000|2021-12-28 16:50:00|227.41|225.01|225.79|223.39|227.41|225.01|225.7|223.3|0
1640710500000|2021-12-28 16:55:00|225.87|223.47|225.83|223.43|226.04|223.64|225.45|223.05|0
1640710800000|2021-12-28 17:00:00|225.78|223.38|226.21|223.81|226.72|224.32|225.7|223.3|0
1640711100000|2021-12-28 17:05:00|226.12|223.72|226.97|224.57|227.23|224.83|226.12|223.72|0
1640711400000|2021-12-28 17:10:00|227.06|224.66|227.31|224.91|227.65|225.25|226.8|224.4|0
1640711700000|2021-12-28 17:15:00|227.22|224.82|227.65|225.25|227.99|225.59|227.22|224.82|0
1640712000000|2021-12-28 17:20:00|227.73|225.33|227.65|225.25|228.16|225.76|227.56|225.16|0
1640712300000|2021-12-28 17:25:00|227.73|225.33|229.87|227.47|230.05|227.65|227.47|225.07|0
1640712600000|2021-12-28 17:30:00|229.92|227.52|232.64|230.24|232.64|230.24|229.27|226.87|0
1640712900000|2021-12-28 17:35:00|232.47|230.07|231.68|229.28|232.47|230.07|231.25|228.85|0
1640713200000|2021-12-28 17:40:00|231.73|229.33|231.68|229.28|231.94|229.54|231.42|229.02|0
1640713500000|2021-12-28 17:45:00|231.6|229.2|231.77|229.37|232.37|229.97|231.42|229.02|0
1640713800000|2021-12-28 17:50:00|231.85|229.45|230.73|228.33|232.07|229.67|230.47|228.07|0
1640714100000|2021-12-28 17:55:00|230.64|228.24|229.33|226.93|230.64|228.24|229.07|226.67|0
1640714400000|2021-12-28 18:00:00|229.46|227.06|228.64|226.24|230.02|227.62|228.64|226.24|0
1640714700000|2021-12-28 18:05:00|228.73|226.33|228.9|226.5|229.33|226.93|228.64|226.24|0
1640715000000|2021-12-28 18:10:00|228.98|226.58|229.33|226.93|229.5|227.1|228.72|226.32|0
1640715300000|2021-12-28 18:15:00|229.24|226.84|229.71|227.31|229.75|227.35|228.72|226.32|0
1640715600000|2021-12-28 18:20:00|229.67|227.27|229.84|227.44|230.44|228.04|229.15|226.75|0
1640715900000|2021-12-28 18:25:00|229.75|227.35|228.97|226.57|230.36|227.96|228.89|226.49|0
1640716200000|2021-12-28 18:30:00|229.15|226.75|229.58|227.18|229.58|227.18|228.72|226.32|0
1640716500000|2021-12-28 18:35:00|229.49|227.09|229.92|227.52|230.01|227.61|229.23|226.83|0
1640716800000|2021-12-28 18:40:00|230|227.6|230|227.6|230.13|227.73|228.97|226.57|0
1640717100000|2021-12-28 18:45:00|230.09|227.69|229.4|227|230.17|227.77|229.4|227|0
1640717400000|2021-12-28 18:50:00|229.48|227.08|229.14|226.74|229.48|227.08|228.88|226.48|0
1640717700000|2021-12-28 18:55:00|229.05|226.65|227.93|225.53|229.31|226.91|227.93|225.53|0
1640718000000|2021-12-28 19:00:00|228.1|225.7|231.03|228.63|231.03|228.63|227.93|225.53|0
1640718300000|2021-12-28 19:05:00|230.94|228.54|231.12|228.72|231.12|228.72|230.17|227.77|0
1640718600000|2021-12-28 19:10:00|231.03|228.63|230.68|228.28|231.12|228.72|230.68|228.28|0
1640718900000|2021-12-28 19:15:00|230.59|228.19|230.16|227.76|230.59|228.19|229.47|227.07|0
1640719200000|2021-12-28 19:20:00|230.07|227.67|229.64|227.24|230.16|227.76|229.3|226.9|0
1640719500000|2021-12-28 19:25:00|229.55|227.15|229.72|227.32|230.24|227.84|229.38|226.98|0
1640719800000|2021-12-28 19:30:00|229.81|227.41|229.64|227.24|230.07|227.67|229.12|226.72|0
1640720100000|2021-12-28 19:35:00|229.72|227.32|229.37|226.97|229.89|227.49|229.37|226.97|0
1640720400000|2021-12-28 19:40:00|229.46|227.06|229.29|226.89|229.63|227.23|228.94|226.54|0
1640720700000|2021-12-28 19:45:00|229.2|226.8|229.28|226.88|230.32|227.92|229.03|226.63|0
1640721000000|2021-12-28 19:50:00|229.37|226.97|228.77|226.37|230.06|227.66|228.42|226.02|0
1640721300000|2021-12-28 19:55:00|228.85|226.45|228.59|226.19|229.37|226.97|228.59|226.19|0
1640721600000|2021-12-28 20:00:00|228.68|226.28|229.36|226.96|229.54|227.14|228.68|226.28|0
1640721900000|2021-12-28 20:05:00|229.45|227.05|228.42|226.02|229.88|227.48|228.33|225.93|0
1640722200000|2021-12-28 20:10:00|228.33|225.93|227.98|225.58|228.67|226.27|227.98|225.58|0
1640722500000|2021-12-28 20:15:00|228.07|225.67|228.58|226.18|229.01|226.61|227.98|225.58|0
1640722800000|2021-12-28 20:20:00|228.67|226.27|228.49|226.09|228.67|226.27|228.07|225.67|0
1640723100000|2021-12-28 20:25:00|228.41|226.01|228.66|226.26|228.67|226.27|228.15|225.75|0
1640723400000|2021-12-28 20:30:00|228.58|226.18|229.01|226.61|230.04|227.64|227.81|225.41|0
1640723700000|2021-12-28 20:35:00|229.05|226.65|228.32|225.92|229.09|226.69|228.06|225.66|0
1640724000000|2021-12-28 20:40:00|228.4|226|227.46|225.06|228.49|226.09|226.6|224.2|0
1640724300000|2021-12-28 20:45:00|227.29|224.89|226.94|224.54|227.46|225.06|226.18|223.78|0
1640724600000|2021-12-28 20:50:00|227.28|224.88|229.51|227.11|230.12|227.72|227.28|224.88|0
1640724900000|2021-12-28 20:55:00|229.6|227.2|228.57|226.17|230.2|227.8|228.57|226.17|0
1640725200000|2021-12-28 21:00:00|228.65|226.25|226.51|224.11|228.76|226.36|226.51|224.11|0
1640725500000|2021-12-28 21:05:00|226.42|224.02|226.25|223.85|226.51|224.11|225.99|223.59|0
1640725800000|2021-12-28 21:10:00|226.42|224.02|226.33|223.93|226.68|224.28|226.25|223.85|0
1640726100000|2021-12-28 21:15:00|226.45|223.65|226.53|223.73|226.62|223.82|226.36|223.56|0
1640726400000|2021-12-28 21:20:00|226.45|223.65|226.53|223.73|226.53|223.73|226.36|223.56|0
1640726700000|2021-12-28 21:25:00|226.44|223.64|226.53|223.73|226.53|223.73|226.44|223.64|0
1640727000000|2021-12-28 21:30:00|226.61|223.81|226.78|223.98|226.87|224.07|226.61|223.81|0
1640727300000|2021-12-28 21:35:00|226.87|224.07|226.95|224.15|227.04|224.24|226.87|224.07|0
1640727600000|2021-12-28 21:40:00|227.04|224.24|227.29|224.49|227.38|224.58|227.03|224.23|0
1640727900000|2021-12-28 21:45:00|227.25|224.45|227.37|224.57|227.63|224.83|227.12|224.32|0
1640728200000|2021-12-28 21:50:00|227.29|224.49|227.46|224.66|227.63|224.83|227.29|224.49|0
1640728500000|2021-12-28 21:55:00|227.54|224.74|227.5|224.7|227.71|224.91|227.46|224.66|0
1640728800000|2021-12-28 22:00:00|227.56|224.76|227.53|224.73|227.56|224.76|227.42|224.62|0
1640729100000|2021-12-28 22:05:00|227.5|224.7|227.65|224.85|227.65|224.85|227.5|224.7|0
1640729400000|2021-12-28 22:10:00|227.59|224.79|227.69|224.89|227.7|224.9|227.59|224.79|0
1640729700000|2021-12-28 22:15:00|227.68|224.88|227.81|225.01|227.96|225.16|227.61|224.81|0
1640730000000|2021-12-28 22:20:00|227.77|224.97|227.81|225.01|227.82|225.02|227.66|224.86|0
1640730300000|2021-12-28 22:25:00|227.79|224.99|227.88|225.08|227.88|225.08|227.79|224.99|0
1640730600000|2021-12-28 22:30:00|227.83|225.03|227.81|225.01|227.88|225.08|227.76|224.96|0
1640730900000|2021-12-28 22:35:00|227.84|225.04|227.82|225.02|227.84|225.04|227.82|225.02|0
1640731200000|2021-12-28 22:40:00|227.84|225.04|227.87|225.07|227.9|225.1|227.84|225.04|0
1640731500000|2021-12-28 22:45:00|227.84|225.04|227.82|225.02|227.86|225.06|227.82|225.02|0
1640731800000|2021-12-28 22:50:00|227.8|225|227.78|224.98|227.82|225.02|227.75|224.95|0
1640732100000|2021-12-28 22:55:00|227.8|225|227.69|224.89|227.83|225.03|227.69|224.89|0
1640732400000|2021-12-28 23:00:00|227.63|224.83|227.34|224.54|227.63|224.83|226.79|223.99|0
1640732700000|2021-12-28 23:05:00|227.26|224.46|226.91|224.11|227.26|224.46|226.48|223.68|0
1640733000000|2021-12-28 23:10:00|226.83|224.03|227.17|224.37|227.17|224.37|226.7|223.9|0
1640733300000|2021-12-28 23:15:00|227.08|224.28|226.48|223.68|227.08|224.28|226.05|223.25|0
1640733600000|2021-12-28 23:20:00|226.56|223.76|226.05|223.25|226.65|223.85|226.05|223.25|0
1640733900000|2021-12-28 23:25:00|226.31|223.51|226.3|223.5|226.39|223.59|226.18|223.38|0
1640734200000|2021-12-28 23:30:00|226.22|223.42|226.05|223.25|226.3|223.5|225.96|223.16|0
1640734500000|2021-12-28 23:35:00|226.13|223.33|226.04|223.24|226.3|223.5|225.96|223.16|0
1640734800000|2021-12-28 23:40:00|226|223.2|225.96|223.16|226.21|223.41|225.87|223.07|0
1640735100000|2021-12-28 23:45:00|225.87|223.07|225.36|222.56|225.87|223.07|225.27|222.47|0
1640735400000|2021-12-28 23:50:00|225.44|222.64|225.44|222.64|225.61|222.81|225.36|222.56|0
1640735700000|2021-12-28 23:55:00|225.53|222.73|225.69|222.89|225.78|222.98|225.52|222.72|0
1640736000000|2021-12-29 00:00:00|225.78|222.98|225.95|223.15|226.29|223.49|225.18|222.38|0
1640736300000|2021-12-29 00:05:00|225.99|223.19|225.52|222.72|225.99|223.19|225.18|222.38|0
1640736600000|2021-12-29 00:10:00|225.43|222.63|225.73|222.93|225.77|222.97|225.35|222.55|0
1640736900000|2021-12-29 00:15:00|225.69|222.89|225.94|223.14|226.11|223.31|225.69|222.89|0
1640737200000|2021-12-29 00:20:00|225.98|223.18|225.85|223.05|226.03|223.23|225.43|222.63|0
1640737500000|2021-12-29 00:25:00|225.81|223.01|225.94|223.14|226.19|223.39|225.77|222.97|0
1640737800000|2021-12-29 00:30:00|226.02|223.22|226.36|223.56|226.45|223.65|225.98|223.18|0
1640738100000|2021-12-29 00:35:00|226.32|223.52|226.36|223.56|226.45|223.65|226.23|223.43|0
1640738400000|2021-12-29 00:40:00|226.27|223.47|226.1|223.3|226.36|223.56|226.1|223.3|0
1640738700000|2021-12-29 00:45:00|226.02|223.22|225.93|223.13|226.1|223.3|225.84|223.04|0
1640739000000|2021-12-29 00:50:00|225.84|223.04|225.97|223.17|226.1|223.3|225.84|223.04|0
1640739300000|2021-12-29 00:55:00|226.01|223.21|225.41|222.61|226.01|223.21|225.41|222.61|0
1640739600000|2021-12-29 01:00:00|225.46|222.66|225.41|222.61|225.58|222.78|225.16|222.36|0
1640739900000|2021-12-29 01:05:00|225.32|222.52|225.24|222.44|225.32|222.52|224.98|222.18|0
1640740200000|2021-12-29 01:10:00|225.32|222.52|225.49|222.69|225.58|222.78|224.98|222.18|0
1640740500000|2021-12-29 01:15:00|225.45|222.65|226.26|223.46|226.43|223.63|225.32|222.52|0
1640740800000|2021-12-29 01:20:00|226.34|223.54|226.08|223.28|226.34|223.54|225.83|223.03|0
1640741100000|2021-12-29 01:25:00|226.04|223.24|226|223.2|226.08|223.28|225.74|222.94|0
1640741400000|2021-12-29 01:30:00|226.08|223.28|227.88|225.08|228.01|225.21|226.08|223.28|0
1640741700000|2021-12-29 01:35:00|227.84|225.04|227.7|224.9|227.96|225.16|227.36|224.56|0
1640742000000|2021-12-29 01:40:00|227.79|224.99|227.7|224.9|228|225.2|227.44|224.64|0
1640742300000|2021-12-29 01:45:00|227.66|224.86|227.7|224.9|228.04|225.24|227.61|224.81|0
1640742600000|2021-12-29 01:50:00|227.78|224.98|227.7|224.9|227.96|225.16|227.35|224.55|0
1640742900000|2021-12-29 01:55:00|227.61|224.81|228.73|225.93|228.9|226.1|227.61|224.81|0
1640743200000|2021-12-29 02:00:00|228.77|225.97|228.9|226.1|229.24|226.44|228.73|225.93|0
1640743500000|2021-12-29 02:05:00|228.94|226.14|228.64|225.84|229.15|226.35|228.64|225.84|0
1640743800000|2021-12-29 02:10:00|228.68|225.88|228.55|225.75|228.72|225.92|228.46|225.66|0
1640744100000|2021-12-29 02:15:00|228.46|225.66|228.63|225.83|228.63|225.83|228.29|225.49|0
1640744400000|2021-12-29 02:20:00|228.55|225.75|228.46|225.66|228.55|225.75|228.37|225.57|0
1640744700000|2021-12-29 02:25:00|228.42|225.62|228.45|225.65|228.8|226|228.37|225.57|0
1640745000000|2021-12-29 02:30:00|228.54|225.74|228.11|225.31|228.63|225.83|228.11|225.31|0
1640745300000|2021-12-29 02:35:00|228.02|225.22|227.51|224.71|228.19|225.39|227.42|224.62|0
1640745600000|2021-12-29 02:40:00|227.59|224.79|227.55|224.75|227.85|225.05|227.46|224.66|0
1640745900000|2021-12-29 02:45:00|227.59|224.79|227.67|224.87|227.85|225.05|227.5|224.7|0
1640746200000|2021-12-29 02:50:00|227.76|224.96|227.16|224.36|227.84|225.04|227.07|224.27|0
1640746500000|2021-12-29 02:55:00|227.07|224.27|226.98|224.18|227.33|224.53|226.98|224.18|0
1640746800000|2021-12-29 03:00:00|227.03|224.23|227.24|224.44|227.24|224.44|226.98|224.18|0
1640747100000|2021-12-29 03:05:00|227.2|224.4|226.98|224.18|227.24|224.44|226.89|224.09|0
1640747400000|2021-12-29 03:10:00|226.89|224.09|226.72|223.92|226.89|224.09|226.46|223.66|0
1640747700000|2021-12-29 03:15:00|226.76|223.96|226.97|224.17|227.06|224.26|226.72|223.92|0
1640748000000|2021-12-29 03:20:00|226.89|224.09|226.97|224.17|227.14|224.34|226.89|224.09|0
1640748300000|2021-12-29 03:25:00|227.06|224.26|227.4|224.6|227.66|224.86|227.02|224.22|0
1640748600000|2021-12-29 03:30:00|227.31|224.51|226.75|223.95|227.31|224.51|226.45|223.65|0
1640748900000|2021-12-29 03:35:00|226.71|223.91|226.88|224.08|226.97|224.17|226.71|223.91|0
1640749200000|2021-12-29 03:40:00|226.92|224.12|226.66|223.86|226.96|224.16|226.54|223.74|0
1640749500000|2021-12-29 03:45:00|226.71|223.91|226.66|223.86|226.79|223.99|226.45|223.65|0
1640749800000|2021-12-29 03:50:00|226.7|223.9|226.49|223.69|226.7|223.9|226.19|223.39|0
1640750100000|2021-12-29 03:55:00|226.45|223.65|226.53|223.73|226.79|223.99|226.45|223.65|0
1640750400000|2021-12-29 04:00:00|226.61|223.81|226.78|223.98|226.78|223.98|226.57|223.77|0
1640750700000|2021-12-29 04:05:00|226.87|224.07|226.7|223.9|226.87|224.07|226.53|223.73|0
1640751000000|2021-12-29 04:10:00|226.69|223.89|227.12|224.32|227.12|224.32|226.61|223.81|0
1640751300000|2021-12-29 04:15:00|227.04|224.24|226.95|224.15|227.12|224.32|226.95|224.15|0
1640751600000|2021-12-29 04:20:00|227.03|224.23|226.86|224.06|227.03|224.23|226.77|223.97|0
1640751900000|2021-12-29 04:25:00|226.95|224.15|227.03|224.23|227.12|224.32|226.77|223.97|0
1640752200000|2021-12-29 04:30:00|226.94|224.14|226.77|223.97|227.03|224.23|226.77|223.97|0
1640752500000|2021-12-29 04:35:00|226.73|223.93|226.85|224.05|226.9|224.1|226.6|223.8|0
1640752800000|2021-12-29 04:40:00|226.77|223.97|226.77|223.97|226.85|224.05|226.59|223.79|0
1640753100000|2021-12-29 04:45:00|226.68|223.88|226.85|224.05|226.85|224.05|226.68|223.88|0
1640753400000|2021-12-29 04:50:00|226.76|223.96|226.5|223.7|226.76|223.96|226.5|223.7|0
1640753700000|2021-12-29 04:55:00|226.55|223.75|226.59|223.79|226.67|223.87|226.5|223.7|0
1640754000000|2021-12-29 05:00:00|226.63|223.83|226.84|224.04|226.93|224.13|226.63|223.83|0
1640754300000|2021-12-29 05:05:00|226.76|223.96|226.58|223.78|226.84|224.04|226.5|223.7|0
1640754600000|2021-12-29 05:10:00|226.67|223.87|226.58|223.78|226.67|223.87|226.41|223.61|0
1640754900000|2021-12-29 05:15:00|226.5|223.7|226.32|223.52|226.5|223.7|226.24|223.44|0
1640755200000|2021-12-29 05:20:00|226.41|223.61|226.66|223.86|226.66|223.86|226.32|223.52|0
1640755500000|2021-12-29 05:25:00|226.75|223.95|227.35|224.55|227.35|224.55|226.66|223.86|0
1640755800000|2021-12-29 05:30:00|227.26|224.46|226.74|223.94|227.43|224.63|226.66|223.86|0
1640756100000|2021-12-29 05:35:00|226.7|223.9|225.55|222.75|226.74|223.94|225.55|222.75|0
1640756400000|2021-12-29 05:40:00|225.63|222.83|225.54|222.74|225.8|223|225.54|222.74|0
1640756700000|2021-12-29 05:45:00|225.46|222.66|225.29|222.49|225.54|222.74|225.2|222.4|0
1640757000000|2021-12-29 05:50:00|225.37|222.57|225.5|222.7|225.59|222.79|225.37|222.57|0
1640757300000|2021-12-29 05:55:00|225.45|222.65|225.67|222.87|225.79|222.99|225.45|222.65|0
1640757600000|2021-12-29 06:00:00|225.62|222.82|225.71|222.91|225.96|223.16|225.2|222.4|0
1640757900000|2021-12-29 06:05:00|225.75|222.95|225.96|223.16|226.13|223.33|225.71|222.91|0
1640758200000|2021-12-29 06:10:00|225.87|223.07|226.73|223.93|226.73|223.93|225.79|222.99|0
1640758500000|2021-12-29 06:15:00|226.64|223.84|226.55|223.75|226.69|223.89|226.38|223.58|0
1640758800000|2021-12-29 06:20:00|226.38|223.58|226.21|223.41|226.55|223.75|226.12|223.32|0
1640759100000|2021-12-29 06:25:00|226.25|223.45|226.17|223.37|226.29|223.49|226.12|223.32|0
1640759400000|2021-12-29 06:30:00|226.12|223.32|225.95|223.15|226.12|223.32|225.74|222.94|0
1640759700000|2021-12-29 06:35:00|225.99|223.19|225.95|223.15|226.12|223.32|225.78|222.98|0
1640760000000|2021-12-29 06:40:00|225.91|223.11|225.94|223.14|226.03|223.23|225.82|223.02|0
1640760300000|2021-12-29 06:45:00|225.9|223.1|225.94|223.14|226.03|223.23|225.86|223.06|0
1640760600000|2021-12-29 06:50:00|225.86|223.06|225.85|223.05|225.94|223.14|225.85|223.05|0
1640760900000|2021-12-29 06:55:00|225.77|222.97|225.77|222.97|225.85|223.05|225.6|222.8|0
1640761200000|2021-12-29 07:00:00|225.68|222.88|225.34|222.54|225.77|222.97|225.25|222.45|0
1640761500000|2021-12-29 07:05:00|225.25|222.45|225.42|222.62|225.51|222.71|225.08|222.28|0
1640761800000|2021-12-29 07:10:00|225.51|222.71|225.16|222.36|225.51|222.71|225.08|222.28|0
1640762100000|2021-12-29 07:15:00|225.08|222.28|224.29|221.49|225.86|223.06|224.21|221.41|0
1640762400000|2021-12-29 07:20:00|224.34|221.54|224.46|221.66|224.55|221.75|223.87|221.07|0
1640762700000|2021-12-29 07:25:00|224.55|221.75|224.54|221.74|224.71|221.91|224.5|221.7|0
1640763000000|2021-12-29 07:30:00|224.63|221.83|224.97|222.17|225.05|222.25|224.59|221.79|0
1640763300000|2021-12-29 07:35:00|225.01|222.21|224.62|221.82|225.05|222.25|224.62|221.82|0
1640763600000|2021-12-29 07:40:00|224.67|221.87|224.41|221.61|224.67|221.87|224.03|221.23|0
1640763900000|2021-12-29 07:45:00|224.45|221.65|224.19|221.39|224.45|221.65|223.94|221.14|0
1640764200000|2021-12-29 07:50:00|224.15|221.35|224.11|221.31|224.28|221.48|223.94|221.14|0
1640764500000|2021-12-29 07:55:00|224.02|221.22|223.85|221.05|224.19|221.39|223.6|220.8|0
1640764800000|2021-12-29 08:00:00|223.94|221.14|224.49|221.69|224.7|221.9|223.68|220.88|0
1640765100000|2021-12-29 08:05:00|224.41|222.01|224.29|221.89|224.5|222.1|223.65|221.25|0
1640765400000|2021-12-29 08:10:00|224.24|221.84|224.66|222.26|224.84|222.44|224.2|221.8|0
1640765700000|2021-12-29 08:15:00|224.75|222.35|224.75|222.35|224.83|222.43|224.07|221.67|0
1640766000000|2021-12-29 08:20:00|224.66|222.26|224.32|221.92|224.66|222.26|224.07|221.67|0
1640766300000|2021-12-29 08:25:00|224.4|222|224.32|221.92|224.4|222|223.98|221.58|0
1640766600000|2021-12-29 08:30:00|224.4|222|223.89|221.49|224.74|222.34|223.72|221.32|0
1640766900000|2021-12-29 08:35:00|223.81|221.41|223.76|221.36|223.97|221.57|223.72|221.32|0
1640767200000|2021-12-29 08:40:00|223.8|221.4|223.63|221.23|223.89|221.49|223.55|221.15|0
1640767500000|2021-12-29 08:45:00|223.72|221.32|223.71|221.31|223.89|221.49|223.46|221.06|0
1640767800000|2021-12-29 08:50:00|223.63|221.23|224.05|221.65|224.14|221.74|223.54|221.14|0
1640768100000|2021-12-29 08:55:00|224.14|221.74|224.05|221.65|224.14|221.74|223.71|221.31|0
1640768400000|2021-12-29 09:00:00|224.13|221.73|223.54|221.14|224.13|221.73|223.45|221.05|0
1640768700000|2021-12-29 09:05:00|223.45|221.05|224.21|221.81|224.39|221.99|223.45|221.05|0
1640769000000|2021-12-29 09:10:00|224.26|221.86|224.3|221.9|224.3|221.9|223.96|221.56|0
1640769300000|2021-12-29 09:15:00|224.38|221.98|224.38|221.98|224.47|222.07|224.3|221.9|0
1640769600000|2021-12-29 09:20:00|224.43|222.03|224.38|221.98|224.64|222.24|224.34|221.94|0
1640769900000|2021-12-29 09:25:00|224.55|222.15|223.87|221.47|224.55|222.15|223.87|221.47|0
1640770200000|2021-12-29 09:30:00|223.95|221.55|223.95|221.55|224.03|221.63|223.74|221.34|0
1640770500000|2021-12-29 09:35:00|223.86|221.46|223.86|221.46|223.95|221.55|223.78|221.38|0
1640770800000|2021-12-29 09:40:00|223.95|221.55|223.86|221.46|223.95|221.55|223.61|221.21|0
1640771100000|2021-12-29 09:45:00|223.77|221.37|223.86|221.46|223.94|221.54|223.77|221.37|0
1640771400000|2021-12-29 09:50:00|223.77|221.37|223.86|221.46|224.03|221.63|223.69|221.29|0
1640771700000|2021-12-29 09:55:00|223.81|221.41|223.68|221.28|223.94|221.54|223.68|221.28|0
1640772000000|2021-12-29 10:00:00|223.77|221.37|223.51|221.11|223.77|221.37|223.17|220.77|0
1640772300000|2021-12-29 10:05:00|223.56|221.16|223.85|221.45|223.93|221.53|223.26|220.86|0
1640772600000|2021-12-29 10:10:00|223.93|221.53|224.02|221.62|224.1|221.7|223.85|221.45|0
1640772900000|2021-12-29 10:15:00|224.06|221.66|224.1|221.7|224.27|221.87|223.85|221.45|0
1640773200000|2021-12-29 10:20:00|224.01|221.61|224.27|221.87|224.44|222.04|223.93|221.53|0
1640773500000|2021-12-29 10:25:00|224.31|221.91|224.1|221.7|224.31|221.91|224.01|221.61|0
1640773800000|2021-12-29 10:30:00|224.14|221.74|224.18|221.78|224.27|221.87|224.09|221.69|0
1640774100000|2021-12-29 10:35:00|224.22|221.82|224.35|221.95|224.43|222.03|224.18|221.78|0
1640774400000|2021-12-29 10:40:00|224.18|221.78|224.09|221.69|224.26|221.86|224.01|221.61|0
1640774700000|2021-12-29 10:45:00|223.83|221.43|223.96|221.56|224.09|221.69|223.75|221.35|0
1640775000000|2021-12-29 10:50:00|223.92|221.52|224.77|222.37|224.85|222.45|223.92|221.52|0
1640775300000|2021-12-29 10:55:00|224.72|222.32|224.25|221.85|224.72|222.32|224.17|221.77|0
1640775600000|2021-12-29 11:00:00|225.02|222.62|224.89|222.49|225.06|222.66|224.68|222.28|0
1640775900000|2021-12-29 11:05:00|224.93|222.53|225.44|223.04|225.61|223.21|224.93|222.53|0
1640776200000|2021-12-29 11:10:00|225.53|223.13|225.27|222.87|225.53|223.13|225.1|222.7|0
1640776500000|2021-12-29 11:15:00|225.23|222.83|225.69|223.29|225.78|223.38|225.23|222.83|0
1640776800000|2021-12-29 11:20:00|225.78|223.38|225.35|222.95|225.95|223.55|225.35|222.95|0
1640777100000|2021-12-29 11:25:00|225.31|222.91|226.03|223.63|226.03|223.63|225.18|222.78|0
1640777400000|2021-12-29 11:30:00|226.12|223.72|225.69|223.29|226.12|223.72|225.69|223.29|0
1640777700000|2021-12-29 11:35:00|225.77|223.37|225.86|223.46|226.03|223.63|225.77|223.37|0
1640778000000|2021-12-29 11:40:00|225.81|223.41|225.85|223.45|225.86|223.46|225.68|223.28|0
1640778300000|2021-12-29 11:45:00|225.94|223.54|225.94|223.54|226.02|223.62|225.77|223.37|0
1640778600000|2021-12-29 11:50:00|226.02|223.62|226.02|223.62|226.02|223.62|225.85|223.45|0
1640778900000|2021-12-29 11:55:00|226.11|223.71|225.68|223.28|226.19|223.79|225.68|223.28|0
1640779200000|2021-12-29 12:00:00|225.76|223.36|226.02|223.62|226.1|223.7|225.68|223.28|0
1640779500000|2021-12-29 12:05:00|226.1|223.7|226.7|224.3|226.79|224.39|226.02|223.62|0
1640779800000|2021-12-29 12:10:00|226.79|224.39|226.44|224.04|226.96|224.56|226.27|223.87|0
1640780100000|2021-12-29 12:15:00|226.53|224.13|226.18|223.78|226.53|224.13|226.1|223.7|0
1640780400000|2021-12-29 12:20:00|226.14|223.74|226.09|223.69|226.52|224.12|226.01|223.61|0
1640780700000|2021-12-29 12:25:00|226.18|223.78|225.75|223.35|226.18|223.78|225.75|223.35|0
1640781000000|2021-12-29 12:30:00|225.83|223.43|226.52|224.12|226.6|224.2|225.83|223.43|0
1640781300000|2021-12-29 12:35:00|226.48|224.08|226.09|223.69|226.52|224.12|225.83|223.43|0
1640781600000|2021-12-29 12:40:00|226.17|223.77|226|223.6|226.17|223.77|225.91|223.51|0
1640781900000|2021-12-29 12:45:00|226.08|223.68|226.34|223.94|226.6|224.2|226.08|223.68|0
1640782200000|2021-12-29 12:50:00|226.43|224.03|226.42|224.02|226.51|224.11|226.17|223.77|0
1640782500000|2021-12-29 12:55:00|226.51|224.11|226.94|224.54|227.02|224.62|226.42|224.02|0
1640782800000|2021-12-29 13:00:00|226.76|224.36|227.19|224.79|227.28|224.88|226.68|224.28|0
1640783100000|2021-12-29 13:05:00|227.02|224.62|226.76|224.36|227.11|224.71|226.67|224.27|0
1640783400000|2021-12-29 13:10:00|226.67|224.27|226.59|224.19|226.76|224.36|226.33|223.93|0
1640783700000|2021-12-29 13:15:00|226.5|224.1|226.41|224.01|226.59|224.19|226.33|223.93|0
1640784000000|2021-12-29 13:20:00|226.5|224.1|227.18|224.78|227.27|224.87|226.41|224.01|0
1640784300000|2021-12-29 13:25:00|227.1|224.7|227.02|224.62|227.61|225.21|225.85|223.45|0
1640784600000|2021-12-29 13:30:00|226.76|224.36|226.76|224.36|226.93|224.53|226.2|223.8|0
1640784900000|2021-12-29 13:35:00|226.67|224.27|227.62|225.22|227.62|225.22|226.67|224.27|0
1640785200000|2021-12-29 13:40:00|227.45|225.05|227.19|224.79|227.45|225.05|226.84|224.44|0
1640785500000|2021-12-29 13:45:00|227.36|224.96|226.75|224.35|227.36|224.96|226.67|224.27|0
1640785800000|2021-12-29 13:50:00|226.84|224.44|226.32|223.92|227.01|224.61|226.07|223.67|0
1640786100000|2021-12-29 13:55:00|226.24|223.84|226.15|223.75|226.49|224.09|225.98|223.58|0
1640786400000|2021-12-29 14:00:00|226.23|223.83|224.95|222.55|226.23|223.83|224.86|222.46|0
1640786700000|2021-12-29 14:05:00|224.99|222.59|224.77|222.37|225.37|222.97|224.6|222.2|0
1640787000000|2021-12-29 14:10:00|224.69|222.29|224.86|222.46|225.12|222.72|224.6|222.2|0
1640787300000|2021-12-29 14:15:00|224.69|222.29|224.68|222.28|225.2|222.8|224.43|222.03|0
1640787600000|2021-12-29 14:20:00|224.77|222.37|225.19|222.79|225.2|222.8|224.77|222.37|0
1640787900000|2021-12-29 14:25:00|225.28|222.88|225.79|223.39|225.79|223.39|224.94|222.54|0
1640788200000|2021-12-29 14:30:00|225.45|223.05|224.3|221.9|225.71|223.31|224|221.6|0
1640788500000|2021-12-29 14:35:00|224.34|221.94|223.82|221.42|224.72|222.32|223.48|221.08|0
1640788800000|2021-12-29 14:40:00|223.65|221.25|224.5|222.1|224.59|222.19|221.96|219.56|0
1640789100000|2021-12-29 14:45:00|224.25|221.85|223.73|221.33|225.36|222.96|223.48|221.08|0
1640789400000|2021-12-29 14:50:00|223.82|221.42|222.8|220.4|224.24|221.84|222.46|220.06|0
1640789700000|2021-12-29 14:55:00|222.88|220.48|223.81|221.41|224.5|222.1|222.8|220.4|0
1640790000000|2021-12-29 15:00:00|223.47|221.07|224.41|222.01|224.58|222.18|223.39|220.99|0
1640790300000|2021-12-29 15:05:00|224.49|222.09|223.98|221.58|225.01|222.61|223.73|221.33|0
1640790600000|2021-12-29 15:10:00|224.07|221.67|227.58|225.18|228.1|225.7|223.73|221.33|0
1640790900000|2021-12-29 15:15:00|227.66|225.26|227.06|224.66|229.31|226.91|226.71|224.31|0
1640791200000|2021-12-29 15:20:00|227.23|224.83|225.85|223.45|227.4|225|225.85|223.45|0
1640791500000|2021-12-29 15:25:00|226.11|223.71|226.97|224.57|227.31|224.91|225.94|223.54|0
1640791800000|2021-12-29 15:30:00|226.88|224.48|226.02|223.62|227.57|225.17|226.02|223.62|0
1640792100000|2021-12-29 15:35:00|226.19|223.79|226.45|224.05|226.96|224.56|226.11|223.71|0
1640792400000|2021-12-29 15:40:00|226.62|224.22|224.9|222.5|226.79|224.39|224.39|221.99|0
1640792700000|2021-12-29 15:45:00|225.16|222.76|224.73|222.33|225.16|222.76|224.31|221.91|0
1640793000000|2021-12-29 15:50:00|224.69|222.29|224.47|222.07|225.58|223.18|224.47|222.07|0
1640793300000|2021-12-29 15:55:00|224.56|222.16|224.98|222.58|225.33|222.93|224.47|222.07|0
1640793600000|2021-12-29 16:00:00|225.07|222.67|224.47|222.07|225.41|223.01|222.9|220.5|0
1640793900000|2021-12-29 16:05:00|224.55|222.15|224.98|222.58|225.06|222.66|224.3|221.9|0
1640794200000|2021-12-29 16:10:00|225.06|222.66|226.26|223.86|226.35|223.95|225.06|222.66|0
1640794500000|2021-12-29 16:15:00|226.18|223.78|225.57|223.17|226.18|223.78|225.49|223.09|0
1640794800000|2021-12-29 16:20:00|225.4|223|225.83|223.43|225.83|223.43|225.06|222.66|0
1640795100000|2021-12-29 16:25:00|225.91|223.51|226.77|224.37|226.94|224.54|225.74|223.34|0
1640795400000|2021-12-29 16:30:00|227.03|224.63|226.68|224.28|227.63|225.23|226.6|224.2|0
1640795700000|2021-12-29 16:35:00|226.6|224.2|226.94|224.54|227.28|224.88|226.34|223.94|0
1640796000000|2021-12-29 16:40:00|227.02|224.62|226.68|224.28|227.28|224.88|226.33|223.93|0
1640796300000|2021-12-29 16:45:00|226.59|224.19|226.25|223.85|227.02|224.62|226.07|223.67|0
1640796600000|2021-12-29 16:50:00|226.33|223.93|227.1|224.7|227.1|224.7|225.99|223.59|0
1640796900000|2021-12-29 16:55:00|227.19|224.79|227.19|224.79|227.45|225.05|226.5|224.1|0
1640797200000|2021-12-29 17:00:00|227.27|224.87|227.1|224.7|227.79|225.39|226.93|224.53|0
1640797500000|2021-12-29 17:05:00|227.19|224.79|227.61|225.21|227.79|225.39|226.84|224.44|0
1640797800000|2021-12-29 17:10:00|227.7|225.3|227.87|225.47|228.04|225.64|227.36|224.96|0
1640798100000|2021-12-29 17:15:00|227.96|225.56|227.78|225.38|228.3|225.9|227.61|225.21|0
1640798400000|2021-12-29 17:20:00|227.7|225.3|227.95|225.55|227.95|225.55|227.44|225.04|0
1640798700000|2021-12-29 17:25:00|228.04|225.64|228.3|225.9|228.47|226.07|227.87|225.47|0
1640799000000|2021-12-29 17:30:00|228.26|225.86|228.21|225.81|228.64|226.24|228.12|225.72|0
1640799300000|2021-12-29 17:35:00|228.12|225.72|227|224.6|228.12|225.72|227|224.6|0
1640799600000|2021-12-29 17:40:00|227.08|224.68|227.25|224.85|227.3|224.9|227|224.6|0
1640799900000|2021-12-29 17:45:00|227.3|224.9|227.34|224.94|227.77|225.37|227.25|224.85|0
1640800200000|2021-12-29 17:50:00|227.42|225.02|226.99|224.59|227.42|225.02|226.91|224.51|0
1640800500000|2021-12-29 17:55:00|226.91|224.51|226.65|224.25|226.99|224.59|226.56|224.16|0
1640800800000|2021-12-29 18:00:00|226.56|224.16|225.78|223.38|226.73|224.33|225.78|223.38|0
1640801100000|2021-12-29 18:05:00|225.87|223.47|225.53|223.13|225.96|223.56|225.48|223.08|0
1640801400000|2021-12-29 18:10:00|225.61|223.21|224.13|221.73|225.87|223.47|224.13|221.73|0
1640801700000|2021-12-29 18:15:00|224.21|221.81|224.21|221.81|224.55|222.15|224.13|221.73|0
1640802000000|2021-12-29 18:20:00|224.3|221.9|225.07|222.67|225.15|222.75|224.3|221.9|0
1640802300000|2021-12-29 18:25:00|224.98|222.58|225.15|222.75|225.24|222.84|224.81|222.41|0
1640802600000|2021-12-29 18:30:00|225.06|222.66|224.81|222.41|225.15|222.75|224.38|221.98|0
1640802900000|2021-12-29 18:35:00|224.72|222.32|225.32|222.92|225.58|223.18|224.63|222.23|0
1640803200000|2021-12-29 18:40:00|225.23|222.83|224.89|222.49|225.23|222.83|224.89|222.49|0
1640803500000|2021-12-29 18:45:00|224.8|222.4|224.8|222.4|225.06|222.66|224.63|222.23|0
1640803800000|2021-12-29 18:50:00|224.88|222.48|224.11|221.71|225.14|222.74|224.11|221.71|0
1640804100000|2021-12-29 18:55:00|224.2|221.8|223.68|221.28|224.37|221.97|223.34|220.94|0
1640804400000|2021-12-29 19:00:00|223.77|221.37|224.02|221.62|224.19|221.79|223.77|221.37|0
1640804700000|2021-12-29 19:05:00|223.94|221.54|223.85|221.45|224.02|221.62|223.76|221.36|0
1640805000000|2021-12-29 19:10:00|223.76|221.36|223.08|220.68|223.85|221.45|223.08|220.68|0
1640805300000|2021-12-29 19:15:00|223.16|220.76|223.08|220.68|223.42|221.02|222.99|220.59|0
1640805600000|2021-12-29 19:20:00|223.16|220.76|223.41|221.01|223.41|221.01|222.9|220.5|0
1640805900000|2021-12-29 19:25:00|223.5|221.1|223.16|220.76|223.5|221.1|222.99|220.59|0
1640806200000|2021-12-29 19:30:00|223.24|220.84|222.9|220.5|223.24|220.84|222.81|220.41|0
1640806500000|2021-12-29 19:35:00|222.81|220.41|222.81|220.41|222.98|220.58|222.56|220.16|0
1640806800000|2021-12-29 19:40:00|222.77|220.37|223.15|220.75|223.49|221.09|222.77|220.37|0
1640807100000|2021-12-29 19:45:00|223.06|220.66|223.06|220.66|223.23|220.83|223.06|220.66|0
1640807400000|2021-12-29 19:50:00|222.98|220.58|222.46|220.06|223.06|220.66|222.29|219.89|0
1640807700000|2021-12-29 19:55:00|222.55|220.15|222.29|219.89|222.55|220.15|222.21|219.81|0
1640808000000|2021-12-29 20:00:00|222.38|219.98|222.54|220.14|223.06|220.66|222.38|219.98|0
1640808300000|2021-12-29 20:05:00|222.63|220.23|221.95|219.55|222.8|220.4|221.95|219.55|0
1640808600000|2021-12-29 20:10:00|222.03|219.63|222.03|219.63|222.2|219.8|221.78|219.38|0
1640808900000|2021-12-29 20:15:00|222.12|219.72|221.43|219.03|222.29|219.89|221.26|218.86|0
1640809200000|2021-12-29 20:20:00|221.52|219.12|221.69|219.29|222.03|219.63|221.43|219.03|0
1640809500000|2021-12-29 20:25:00|221.65|219.25|221.18|218.78|221.77|219.37|221.09|218.69|0
1640809800000|2021-12-29 20:30:00|221.09|218.69|219.99|217.59|221.18|218.78|219.82|217.42|0
1640810100000|2021-12-29 20:35:00|219.91|217.51|220.49|218.09|220.66|218.26|219.74|217.34|0
1640810400000|2021-12-29 20:40:00|220.41|218.01|220.66|218.26|220.83|218.43|219.99|217.59|0
1640810700000|2021-12-29 20:45:00|220.58|218.18|219.73|217.33|220.66|218.26|219.39|216.99|0
1640811000000|2021-12-29 20:50:00|219.31|216.91|220.74|218.34|220.83|218.43|219.23|216.83|0
1640811300000|2021-12-29 20:55:00|220.83|218.43|222.78|220.38|222.86|220.46|220.83|218.43|0
1640811600000|2021-12-29 21:00:00|222.69|220.29|220.87|218.47|222.95|220.55|220.7|218.3|0
1640811900000|2021-12-29 21:05:00|220.79|218.39|220.7|218.3|220.87|218.47|220.28|217.88|0
1640812200000|2021-12-29 21:10:00|220.61|218.21|221.72|219.32|221.72|219.32|220.61|218.21|0
1640812500000|2021-12-29 21:15:00|221.83|219.03|221.49|218.69|221.88|219.08|221.49|218.69|0
1640812800000|2021-12-29 21:20:00|221.57|218.77|221.49|218.69|221.57|218.77|221.32|218.52|0
1640813100000|2021-12-29 21:25:00|221.4|218.6|221.66|218.86|221.66|218.86|221.32|218.52|0
1640813400000|2021-12-29 21:30:00|221.65|218.85|221.57|218.77|221.65|218.85|221.48|218.68|0
1640813700000|2021-12-29 21:35:00|221.65|218.85|221.57|218.77|221.65|218.85|221.4|218.6|0
1640814000000|2021-12-29 21:40:00|221.65|218.85|221.65|218.85|221.82|219.02|221.56|218.76|0
1640814300000|2021-12-29 21:45:00|221.56|218.76|221.65|218.85|221.73|218.93|221.56|218.76|0
1640814600000|2021-12-29 21:50:00|221.56|218.76|221.9|219.1|221.9|219.1|221.56|218.76|0
1640814900000|2021-12-29 21:55:00|221.99|219.19|221.77|218.97|221.99|219.19|221.6|218.8|0
1640815200000|2021-12-29 22:00:00|221.6|218.8|221.56|218.76|221.62|218.82|221.53|218.73|0
1640815500000|2021-12-29 22:05:00|221.6|218.8|221.48|218.68|221.6|218.8|221.46|218.66|0
1640815800000|2021-12-29 22:10:00|221.49|218.69|221.49|218.69|221.49|218.69|221.49|218.69|0
1640816100000|2021-12-29 22:15:00|221.51|218.71|221.46|218.66|221.51|218.71|221.46|218.66|0
1640816400000|2021-12-29 22:20:00|221.41|218.61|221.41|218.61|221.41|218.61|221.37|218.57|0
1640816700000|2021-12-29 22:25:00|221.4|218.6|221.39|218.59|221.4|218.6|221.38|218.58|0
1640817000000|2021-12-29 22:30:00|221.38|218.58|221.38|218.58|221.38|218.58|221.38|218.58|0
1640817300000|2021-12-29 22:35:00|221.39|218.59|221.51|218.71|221.53|218.73|221.36|218.56|0
1640817600000|2021-12-29 22:40:00|221.53|218.73|221.47|218.67|221.53|218.73|221.46|218.66|0
1640817900000|2021-12-29 22:45:00|221.46|218.66|221.56|218.76|221.64|218.84|221.46|218.66|0
1640818200000|2021-12-29 22:50:00|221.52|218.72|221.56|218.76|221.56|218.76|221.46|218.66|0
1640818500000|2021-12-29 22:55:00|221.51|218.71|221.56|218.76|221.56|218.76|221.51|218.71|0
1640818800000|2021-12-29 23:00:00|221.24|218.44|223.11|220.31|223.11|220.31|220.77|217.97|0
1640819100000|2021-12-29 23:05:00|223.15|220.35|222.64|219.84|223.15|220.35|222.64|219.84|0
1640819400000|2021-12-29 23:10:00|222.6|219.8|222.63|219.83|222.72|219.92|222.38|219.58|0
1640819700000|2021-12-29 23:15:00|222.59|219.79|223.06|220.26|223.06|220.26|222.46|219.66|0
1640820000000|2021-12-29 23:20:00|222.63|219.83|222.97|220.17|223.14|220.34|222.63|219.83|0
1640820300000|2021-12-29 23:25:00|222.89|220.09|223.19|220.39|223.4|220.6|222.89|220.09|0
1640820600000|2021-12-29 23:30:00|223.14|220.34|222.97|220.17|223.23|220.43|222.8|220|0
1640820900000|2021-12-29 23:35:00|223.05|220.25|222.62|219.82|223.1|220.3|222.54|219.74|0
1640821200000|2021-12-29 23:40:00|222.54|219.74|222.45|219.65|222.79|219.99|222.45|219.65|0
1640821500000|2021-12-29 23:45:00|222.49|219.69|222.53|219.73|222.62|219.82|222.11|219.31|0
1640821800000|2021-12-29 23:50:00|222.58|219.78|222.87|220.07|222.96|220.16|222.49|219.69|0
1640822100000|2021-12-29 23:55:00|222.83|220.03|222.79|219.99|222.87|220.07|222.36|219.56|0
1640822400000|2021-12-30 00:00:00|222.87|220.07|223.04|220.24|223.3|220.5|222.74|219.94|0
1640822700000|2021-12-30 00:05:00|223.13|220.33|223.12|220.32|223.3|220.5|223|220.2|0
1640823000000|2021-12-30 00:10:00|223.04|220.24|223.72|220.92|223.98|221.18|223.04|220.24|0
1640823300000|2021-12-30 00:15:00|223.81|221.01|223.81|221.01|224.41|221.61|223.72|220.92|0
1640823600000|2021-12-30 00:20:00|223.76|220.96|223.5|220.7|223.89|221.09|223.37|220.57|0
1640823900000|2021-12-30 00:25:00|223.46|220.66|223.54|220.74|223.72|220.92|223.29|220.49|0
1640824200000|2021-12-30 00:30:00|223.63|220.83|223.16|220.36|223.71|220.91|223.03|220.23|0
1640824500000|2021-12-30 00:35:00|223.2|220.4|222.85|220.05|223.24|220.44|222.85|220.05|0
1640824800000|2021-12-30 00:40:00|222.94|220.14|223.07|220.27|223.11|220.31|222.85|220.05|0
1640825100000|2021-12-30 00:45:00|223.02|220.22|222.85|220.05|223.28|220.48|222.85|220.05|0
1640825400000|2021-12-30 00:50:00|222.94|220.14|222.76|219.96|223.11|220.31|222.76|219.96|0
1640825700000|2021-12-30 00:55:00|222.85|220.05|222.76|219.96|222.93|220.13|222.67|219.87|0
1640826000000|2021-12-30 01:00:00|222.72|219.92|223.19|220.39|223.19|220.39|222.67|219.87|0
1640826300000|2021-12-30 01:05:00|223.1|220.3|223.01|220.21|223.18|220.38|222.84|220.04|0
1640826600000|2021-12-30 01:10:00|222.93|220.13|222.33|219.53|223.01|220.21|222.24|219.44|0
1640826900000|2021-12-30 01:15:00|222.24|219.44|221.81|219.01|222.37|219.57|221.81|219.01|0
1640827200000|2021-12-30 01:20:00|221.9|219.1|222.24|219.44|222.66|219.86|221.9|219.1|0
1640827500000|2021-12-30 01:25:00|222.15|219.35|222.15|219.35|222.24|219.44|221.98|219.18|0
1640827800000|2021-12-30 01:30:00|222.06|219.26|222.06|219.26|222.28|219.48|221.81|219.01|0
1640828100000|2021-12-30 01:35:00|222.23|219.43|221.46|218.66|222.28|219.48|221.38|218.58|0
1640828400000|2021-12-30 01:40:00|221.38|218.58|221.38|218.58|221.72|218.92|221.29|218.49|0
1640828700000|2021-12-30 01:45:00|221.29|218.49|221.37|218.57|221.55|218.75|221.2|218.4|0
1640829000000|2021-12-30 01:50:00|221.46|218.66|221.46|218.66|221.63|218.83|221.37|218.57|0
1640829300000|2021-12-30 01:55:00|221.37|218.57|221.45|218.65|221.63|218.83|221.37|218.57|0
1640829600000|2021-12-30 02:00:00|221.37|218.57|220.86|218.06|221.54|218.74|220.77|217.97|0
1640829900000|2021-12-30 02:05:00|220.94|218.14|221.11|218.31|221.11|218.31|220.94|218.14|0
1640830200000|2021-12-30 02:10:00|221.2|218.4|221.79|218.99|221.79|218.99|221.19|218.39|0
1640830500000|2021-12-30 02:15:00|221.7|218.9|221.7|218.9|221.79|218.99|221.53|218.73|0
1640830800000|2021-12-30 02:20:00|221.66|218.86|221.61|218.81|221.87|219.07|221.53|218.73|0
1640831100000|2021-12-30 02:25:00|221.53|218.73|221.66|218.86|221.7|218.9|221.53|218.73|0
1640831400000|2021-12-30 02:30:00|221.61|218.81|221.52|218.72|221.87|219.07|221.44|218.64|0
1640831700000|2021-12-30 02:35:00|221.61|218.81|221.61|218.81|221.87|219.07|221.61|218.81|0
1640832000000|2021-12-30 02:40:00|221.69|218.89|221.69|218.89|222.03|219.23|221.61|218.81|0
1640832300000|2021-12-30 02:45:00|221.78|218.98|221.6|218.8|221.78|218.98|221.52|218.72|0
1640832600000|2021-12-30 02:50:00|221.52|218.72|221.94|219.14|222.03|219.23|221.52|218.72|0
1640832900000|2021-12-30 02:55:00|222.03|219.23|222.03|219.23|222.28|219.48|221.94|219.14|0
1640833200000|2021-12-30 03:00:00|222.11|219.31|221.73|218.93|222.2|219.4|221.68|218.88|0
1640833500000|2021-12-30 03:05:00|221.77|218.97|221.85|219.05|221.94|219.14|221.73|218.93|0
1640833800000|2021-12-30 03:10:00|221.89|219.09|222.19|219.39|222.28|219.48|221.85|219.05|0
1640834100000|2021-12-30 03:15:00|222.1|219.3|222.19|219.39|222.27|219.47|222.02|219.22|0
1640834400000|2021-12-30 03:20:00|222.1|219.3|222.1|219.3|222.27|219.47|222.1|219.3|0
1640834700000|2021-12-30 03:25:00|222.19|219.39|222.52|219.72|222.53|219.73|222.18|219.38|0
1640835000000|2021-12-30 03:30:00|222.44|219.64|222.52|219.72|222.57|219.77|222.35|219.55|0
1640835300000|2021-12-30 03:35:00|222.44|219.64|222.44|219.64|222.52|219.72|222.44|219.64|0
1640835600000|2021-12-30 03:40:00|222.43|219.63|222.35|219.55|222.43|219.63|222.26|219.46|0
1640835900000|2021-12-30 03:45:00|222.26|219.46|222.43|219.63|222.43|219.63|222.18|219.38|0
1640836200000|2021-12-30 03:50:00|222.35|219.55|222.43|219.63|222.52|219.72|222.34|219.54|0
1640836500000|2021-12-30 03:55:00|222.34|219.54|222.51|219.71|222.51|219.71|222.34|219.54|0
1640836800000|2021-12-30 04:00:00|222.47|219.67|222.51|219.71|222.6|219.8|222.43|219.63|0
1640837100000|2021-12-30 04:05:00|222.55|219.75|222.34|219.54|222.55|219.75|222.34|219.54|0
1640837400000|2021-12-30 04:10:00|222.25|219.45|222.25|219.45|222.25|219.45|222.16|219.36|0
1640837700000|2021-12-30 04:15:00|222.21|219.41|221.99|219.19|222.25|219.45|221.91|219.11|0
1640838000000|2021-12-30 04:20:00|221.91|219.11|221.99|219.19|221.99|219.19|221.82|219.02|0
1640838300000|2021-12-30 04:25:00|222.07|219.27|222.03|219.23|222.16|219.36|221.9|219.1|0
1640838600000|2021-12-30 04:30:00|221.99|219.19|222.24|219.44|222.33|219.53|221.99|219.19|0
1640838900000|2021-12-30 04:35:00|222.15|219.35|222.32|219.52|222.32|219.52|222.15|219.35|0
1640839200000|2021-12-30 04:40:00|222.24|219.44|222.15|219.35|222.24|219.44|222.07|219.27|0
1640839500000|2021-12-30 04:45:00|222.2|219.4|221.89|219.09|222.28|219.48|221.89|219.09|0
1640839800000|2021-12-30 04:50:00|221.98|219.18|221.98|219.18|222.23|219.43|221.81|219.01|0
1640840100000|2021-12-30 04:55:00|222.06|219.26|221.8|219|222.06|219.26|221.72|218.92|0
1640840400000|2021-12-30 05:00:00|221.76|218.96|221.55|218.75|221.8|219|221.55|218.75|0
1640840700000|2021-12-30 05:05:00|221.63|218.83|221.8|219|221.97|219.17|221.63|218.83|0
1640841000000|2021-12-30 05:10:00|221.71|218.91|221.97|219.17|221.97|219.17|221.71|218.91|0
1640841300000|2021-12-30 05:15:00|221.88|219.08|221.88|219.08|221.97|219.17|221.71|218.91|0
1640841600000|2021-12-30 05:20:00|221.92|219.12|221.88|219.08|222.05|219.25|221.79|218.99|0
1640841900000|2021-12-30 05:25:00|221.96|219.16|222.05|219.25|222.22|219.42|221.88|219.08|0
1640842200000|2021-12-30 05:30:00|222.09|219.29|222.22|219.42|222.47|219.67|222.09|219.29|0
1640842500000|2021-12-30 05:35:00|222.3|219.5|222.21|219.41|222.47|219.67|222.04|219.24|0
1640842800000|2021-12-30 05:40:00|222.26|219.46|222.43|219.63|222.55|219.75|222.21|219.41|0
1640843100000|2021-12-30 05:45:00|222.47|219.67|222.29|219.49|222.47|219.67|222.21|219.41|0
1640843400000|2021-12-30 05:50:00|222.38|219.58|222.29|219.49|222.55|219.75|222.29|219.49|0
1640843700000|2021-12-30 05:55:00|222.38|219.58|222.89|220.09|222.97|220.17|222.29|219.49|0
1640844000000|2021-12-30 06:00:00|222.97|220.17|222.8|220|222.97|220.17|222.46|219.66|0
1640844300000|2021-12-30 06:05:00|222.84|220.04|222.11|219.31|223.02|220.22|221.94|219.14|0
1640844600000|2021-12-30 06:10:00|222.16|219.36|221.65|218.85|222.2|219.4|221.56|218.76|0
1640844900000|2021-12-30 06:15:00|221.69|218.89|221.85|219.05|222.03|219.23|221.69|218.89|0
1640845200000|2021-12-30 06:20:00|221.9|219.1|221.85|219.05|222.11|219.31|221.81|219.01|0
1640845500000|2021-12-30 06:25:00|221.9|219.1|222.11|219.31|222.19|219.39|221.85|219.05|0
1640845800000|2021-12-30 06:30:00|222.02|219.22|222.1|219.3|222.28|219.48|222.02|219.22|0
1640846100000|2021-12-30 06:35:00|222.15|219.35|221.93|219.13|222.19|219.39|221.85|219.05|0
1640846400000|2021-12-30 06:40:00|222.02|219.22|221.93|219.13|222.02|219.22|221.89|219.09|0
1640846700000|2021-12-30 06:45:00|222.01|219.21|222.31|219.51|222.48|219.68|222.01|219.21|0
1640847000000|2021-12-30 06:50:00|222.35|219.55|221.96|219.16|222.35|219.55|221.96|219.16|0
1640847300000|2021-12-30 06:55:00|221.88|219.08|221.96|219.16|222.13|219.33|221.88|219.08|0
1640847600000|2021-12-30 07:00:00|221.79|218.99|222.13|219.33|222.22|219.42|221.79|218.99|0
1640847900000|2021-12-30 07:05:00|222.18|219.38|222.47|219.67|222.56|219.76|221.96|219.16|0
1640848200000|2021-12-30 07:10:00|222.43|219.63|222.72|219.92|222.81|220.01|222.38|219.58|0
1640848500000|2021-12-30 07:15:00|222.64|219.84|222.55|219.75|222.89|220.09|222.51|219.71|0
1640848800000|2021-12-30 07:20:00|222.47|219.67|222.21|219.41|222.72|219.92|222.12|219.32|0
1640849100000|2021-12-30 07:25:00|222.17|219.37|221.78|218.98|222.21|219.41|221.78|218.98|0
1640849400000|2021-12-30 07:30:00|221.69|218.89|220.84|218.04|221.69|218.89|220.67|217.87|0
1640849700000|2021-12-30 07:35:00|220.93|218.13|221.35|218.55|221.44|218.64|220.84|218.04|0
1640850000000|2021-12-30 07:40:00|221.26|218.46|221.69|218.89|221.77|218.97|221.26|218.46|0
1640850300000|2021-12-30 07:45:00|221.73|218.93|221.86|219.06|221.94|219.14|221.69|218.89|0
1640850600000|2021-12-30 07:50:00|221.94|219.14|222.19|219.39|222.28|219.48|221.94|219.14|0
1640850900000|2021-12-30 07:55:00|222.11|219.31|221.94|219.14|222.28|219.48|221.85|219.05|0
1640851200000|2021-12-30 08:00:00|221.68|218.88|221.59|218.79|221.85|219.05|221.25|218.45|0
1640851500000|2021-12-30 08:05:00|221.65|219.25|221.05|218.65|221.9|219.5|220.97|218.57|0
1640851800000|2021-12-30 08:10:00|221.14|218.74|221.22|218.82|221.44|219.04|221.05|218.65|0
1640852100000|2021-12-30 08:15:00|221.3|218.9|220.96|218.56|221.3|218.9|220.79|218.39|0
1640852400000|2021-12-30 08:20:00|221.01|218.61|220.45|218.05|221.13|218.73|220.28|217.88|0
1640852700000|2021-12-30 08:25:00|220.11|217.71|220.28|217.88|220.45|218.05|220.03|217.63|0
1640853000000|2021-12-30 08:30:00|220.36|217.96|220.62|218.22|220.7|218.3|220.11|217.71|0
1640853300000|2021-12-30 08:35:00|220.7|218.3|221.08|218.68|221.12|218.72|220.7|218.3|0
1640853600000|2021-12-30 08:40:00|221.12|218.72|220.61|218.21|221.17|218.77|220.53|218.13|0
1640853900000|2021-12-30 08:45:00|220.53|218.13|220.1|217.7|220.78|218.38|220.02|217.62|0
1640854200000|2021-12-30 08:50:00|220.19|217.79|220.01|217.61|220.19|217.79|220.01|217.61|0
1640854500000|2021-12-30 08:55:00|219.93|217.53|220.01|217.61|220.18|217.78|219.84|217.44|0
1640854800000|2021-12-30 09:00:00|219.93|217.53|219.76|217.36|220.52|218.12|219.76|217.36|0
1640855100000|2021-12-30 09:05:00|219.67|217.27|219.58|217.18|219.84|217.44|219.5|217.1|0
1640855400000|2021-12-30 09:10:00|219.67|217.27|219.84|217.44|219.84|217.44|219.5|217.1|0
1640855700000|2021-12-30 09:15:00|219.92|217.52|219.5|217.1|219.92|217.52|219.41|217.01|0
1640856000000|2021-12-30 09:20:00|219.58|217.18|219.41|217.01|219.66|217.26|219.07|216.67|0
1640856300000|2021-12-30 09:25:00|219.49|217.09|219.15|216.75|219.66|217.26|219.07|216.67|0
1640856600000|2021-12-30 09:30:00|219.11|216.71|219.15|216.75|219.32|216.92|219.07|216.67|0
1640856900000|2021-12-30 09:35:00|219.07|216.67|218.64|216.24|219.23|216.83|218.56|216.16|0
1640857200000|2021-12-30 09:40:00|218.73|216.33|218.81|216.41|218.81|216.41|218.47|216.07|0
1640857500000|2021-12-30 09:45:00|218.89|216.49|219.31|216.91|219.4|217|218.81|216.41|0
1640857800000|2021-12-30 09:50:00|219.23|216.83|219.31|216.91|219.4|217|219.06|216.66|0
1640858100000|2021-12-30 09:55:00|219.4|217|219.27|216.87|219.4|217|219.14|216.74|0
1640858400000|2021-12-30 10:00:00|219.14|216.74|219.6|217.2|219.6|217.2|219.06|216.66|0
1640858700000|2021-12-30 10:05:00|219.65|217.25|219.98|217.58|219.98|217.58|219.47|217.07|0
1640859000000|2021-12-30 10:10:00|219.9|217.5|219.81|217.41|219.98|217.58|219.56|217.16|0
1640859300000|2021-12-30 10:15:00|219.73|217.33|219.47|217.07|219.85|217.45|219.39|216.99|0
1640859600000|2021-12-30 10:20:00|219.51|217.11|219.89|217.49|219.89|217.49|219.51|217.11|0
1640859900000|2021-12-30 10:25:00|219.93|217.53|219.89|217.49|220.14|217.74|219.81|217.41|0
1640860200000|2021-12-30 10:30:00|219.97|217.57|220.44|218.04|220.57|218.17|219.89|217.49|0
1640860500000|2021-12-30 10:35:00|220.39|217.99|219.97|217.57|220.44|218.04|219.97|217.57|0
1640860800000|2021-12-30 10:40:00|220.01|217.61|219.8|217.4|220.05|217.65|219.54|217.14|0
1640861100000|2021-12-30 10:45:00|219.71|217.31|219.88|217.48|219.88|217.48|219.54|217.14|0
1640861400000|2021-12-30 10:50:00|219.96|217.56|220.05|217.65|220.22|217.82|219.84|217.44|0
1640861700000|2021-12-30 10:55:00|220.09|217.69|219.67|217.27|220.13|217.73|219.54|217.14|0
1640862000000|2021-12-30 11:00:00|219.71|217.31|219.79|217.39|220.04|217.64|219.54|217.14|0
1640862300000|2021-12-30 11:05:00|219.7|217.3|219.24|216.84|219.7|217.3|219.24|216.84|0
1640862600000|2021-12-30 11:10:00|219.28|216.88|219.36|216.96|219.45|217.05|219.19|216.79|0
1640862900000|2021-12-30 11:15:00|219.41|217.01|219.7|217.3|219.78|217.38|219.28|216.88|0
1640863200000|2021-12-30 11:20:00|219.78|217.38|219.4|217|219.87|217.47|219.4|217|0
1640863500000|2021-12-30 11:25:00|219.44|217.04|219.69|217.29|219.82|217.42|219.36|216.96|0
1640863800000|2021-12-30 11:30:00|219.61|217.21|219.27|216.87|219.69|217.29|219.27|216.87|0
1640864100000|2021-12-30 11:35:00|219.18|216.78|218.59|216.19|219.18|216.78|218.51|216.11|0
1640864400000|2021-12-30 11:40:00|218.51|216.11|218.67|216.27|218.76|216.36|218.51|216.11|0
1640864700000|2021-12-30 11:45:00|218.59|216.19|217.83|215.43|218.59|216.19|217.83|215.43|0
1640865000000|2021-12-30 11:50:00|217.91|215.51|218.25|215.85|218.29|215.89|217.75|215.35|0
1640865300000|2021-12-30 11:55:00|218.29|215.89|219.39|216.99|220.59|218.19|217.27|214.87|0
1640865600000|2021-12-30 12:00:00|219.48|217.08|219.81|217.41|220.07|217.67|219.48|217.08|0
1640865900000|2021-12-30 12:05:00|219.9|217.5|219.73|217.33|219.98|217.58|219.69|217.29|0
1640866200000|2021-12-30 12:10:00|219.81|217.41|219.39|216.99|219.81|217.41|219.39|216.99|0
1640866500000|2021-12-30 12:15:00|219.3|216.9|219.55|217.15|219.64|217.24|219.3|216.9|0
1640866800000|2021-12-30 12:20:00|219.47|217.07|219.59|217.19|219.81|217.41|219.38|216.98|0
1640867100000|2021-12-30 12:25:00|219.55|217.15|219.46|217.06|219.64|217.24|219.38|216.98|0
1640867400000|2021-12-30 12:30:00|219.38|216.98|219.55|217.15|219.8|217.4|219.38|216.98|0
1640867700000|2021-12-30 12:35:00|219.51|217.11|219.42|217.02|219.55|217.15|219.38|216.98|0
1640868000000|2021-12-30 12:40:00|219.46|217.06|219.21|216.81|219.54|217.14|219.04|216.64|0
1640868300000|2021-12-30 12:45:00|219.29|216.89|219.54|217.14|219.63|217.23|219.12|216.72|0
1640868600000|2021-12-30 12:50:00|219.5|217.1|219.96|217.56|220.04|217.64|219.5|217.1|0
1640868900000|2021-12-30 12:55:00|220.04|217.64|220.3|217.9|220.38|217.98|219.96|217.56|0
1640869200000|2021-12-30 13:00:00|220.21|217.81|219.96|217.56|220.55|218.15|219.96|217.56|0
1640869500000|2021-12-30 13:05:00|219.87|217.47|219.95|217.55|220.04|217.64|219.62|217.22|0
1640869800000|2021-12-30 13:10:00|219.87|217.47|220.29|217.89|220.29|217.89|219.87|217.47|0
1640870100000|2021-12-30 13:15:00|220.2|217.8|220.46|218.06|220.5|218.1|220.2|217.8|0
1640870400000|2021-12-30 13:20:00|220.5|218.1|220.96|218.56|221.22|218.82|220.46|218.06|0
1640870700000|2021-12-30 13:25:00|221.05|218.65|220.71|218.31|221.22|218.82|220.71|218.31|0
1640871000000|2021-12-30 13:30:00|220.62|218.22|220.11|217.71|220.62|218.22|220.11|217.71|0
1640871300000|2021-12-30 13:35:00|220.07|217.67|219.86|217.46|220.2|217.8|219.86|217.46|0
1640871600000|2021-12-30 13:40:00|219.77|217.37|220.02|217.62|220.19|217.79|219.69|217.29|0
1640871900000|2021-12-30 13:45:00|220.11|217.71|220.27|217.87|220.44|218.04|219.94|217.54|0
1640872200000|2021-12-30 13:50:00|220.36|217.96|220.53|218.13|220.53|218.13|220.15|217.75|0
1640872500000|2021-12-30 13:55:00|220.48|218.08|220.35|217.95|220.61|218.21|220.19|217.79|0
1640872800000|2021-12-30 14:00:00|220.44|218.04|220.61|218.21|221.12|218.72|220.35|217.95|0
1640873100000|2021-12-30 14:05:00|220.69|218.29|220.43|218.03|220.69|218.29|220.43|218.03|0
1640873400000|2021-12-30 14:10:00|220.52|218.12|220.09|217.69|220.52|218.12|220.01|217.61|0
1640873700000|2021-12-30 14:15:00|220.18|217.78|220.18|217.78|220.26|217.86|219.76|217.36|0
1640874000000|2021-12-30 14:20:00|220.26|217.86|220.26|217.86|220.43|218.03|220.09|217.69|0
1640874300000|2021-12-30 14:25:00|220.43|218.03|220.76|218.36|221.19|218.79|220.43|218.03|0
1640874600000|2021-12-30 14:30:00|221.02|218.62|218.49|216.09|221.7|219.3|218.49|216.09|0
1640874900000|2021-12-30 14:35:00|218.15|215.75|218.23|215.83|218.49|216.09|217.56|215.16|0
1640875200000|2021-12-30 14:40:00|218.15|215.75|220.67|218.27|221.27|218.87|218.15|215.75|0
1640875500000|2021-12-30 14:45:00|220.84|218.44|219.74|217.34|221.14|218.74|219.32|216.92|0
1640875800000|2021-12-30 14:50:00|219.66|217.26|220.5|218.1|220.92|218.52|219.57|217.17|0
1640876100000|2021-12-30 14:55:00|220.41|218.01|219.91|217.51|220.67|218.27|219.65|217.25|0
1640876400000|2021-12-30 15:00:00|219.99|217.59|220.16|217.76|220.67|218.27|219.48|217.08|0
1640876700000|2021-12-30 15:05:00|220.07|217.67|218.55|216.15|220.33|217.93|218.55|216.15|0
1640877000000|2021-12-30 15:10:00|218.64|216.24|217.88|215.48|218.97|216.57|217.88|215.48|0
1640877300000|2021-12-30 15:15:00|217.97|215.57|217.46|215.06|218.3|215.9|217.38|214.98|0
1640877600000|2021-12-30 15:20:00|217.54|215.14|217.71|215.31|218.55|216.15|217.54|215.14|0
1640877900000|2021-12-30 15:25:00|217.79|215.39|217.96|215.56|217.96|215.56|217.29|214.89|0
1640878200000|2021-12-30 15:30:00|218.04|215.64|218.46|216.06|218.97|216.57|217.79|215.39|0
1640878500000|2021-12-30 15:35:00|218.38|215.98|219.21|216.81|219.38|216.98|218.21|215.81|0
1640878800000|2021-12-30 15:40:00|219.13|216.73|218.79|216.39|219.21|216.81|218.54|216.14|0
1640879100000|2021-12-30 15:45:00|218.71|216.31|218.87|216.47|219.04|216.64|218.54|216.14|0
1640879400000|2021-12-30 15:50:00|218.79|216.39|218.96|216.56|219.04|216.64|218.45|216.05|0
1640879700000|2021-12-30 15:55:00|219.04|216.64|219.96|217.56|220.13|217.73|218.96|216.56|0
1640880000000|2021-12-30 16:00:00|220.13|217.73|219.79|217.39|220.47|218.07|219.71|217.31|0
1640880300000|2021-12-30 16:05:00|219.88|217.48|220.3|217.9|220.38|217.98|219.71|217.31|0
1640880600000|2021-12-30 16:10:00|220.38|217.98|219.62|217.22|220.47|218.07|219.45|217.05|0
1640880900000|2021-12-30 16:15:00|219.71|217.31|220.04|217.64|220.04|217.64|219.45|217.05|0
1640881200000|2021-12-30 16:20:00|219.96|217.56|219.95|217.55|220.38|217.98|219.79|217.39|0
1640881500000|2021-12-30 16:25:00|220.04|217.64|219.53|217.13|220.04|217.64|219.11|216.71|0
1640881800000|2021-12-30 16:30:00|219.45|217.05|219.61|217.21|219.87|217.47|219.19|216.79|0
1640882100000|2021-12-30 16:35:00|219.53|217.13|219.27|216.87|219.78|217.38|219.27|216.87|0
1640882400000|2021-12-30 16:40:00|219.19|216.79|220.03|217.63|220.24|217.84|219.19|216.79|0
1640882700000|2021-12-30 16:45:00|219.95|217.55|220.11|217.71|220.37|217.97|219.94|217.54|0
1640883000000|2021-12-30 16:50:00|220.03|217.63|220.11|217.71|220.28|217.88|219.86|217.46|0
1640883300000|2021-12-30 16:55:00|220.19|217.79|219.69|217.29|220.19|217.79|219.69|217.29|0
1640883600000|2021-12-30 17:00:00|219.6|217.2|219.18|216.78|219.6|217.2|219.1|216.7|0
1640883900000|2021-12-30 17:05:00|219.26|216.86|219.77|217.37|219.85|217.45|219.18|216.78|0
1640884200000|2021-12-30 17:10:00|219.85|217.45|220.19|217.79|220.44|218.04|219.68|217.28|0
1640884500000|2021-12-30 17:15:00|220.27|217.87|220.86|218.46|220.95|218.55|220.19|217.79|0
1640884800000|2021-12-30 17:20:00|220.95|218.55|221.11|218.71|221.11|218.71|220.77|218.37|0
1640885100000|2021-12-30 17:25:00|221.03|218.63|220.43|218.03|221.2|218.8|220.35|217.95|0
1640885400000|2021-12-30 17:30:00|220.35|217.95|220.77|218.37|220.85|218.45|220.35|217.95|0
1640885700000|2021-12-30 17:35:00|220.85|218.45|220.43|218.03|220.85|218.45|220.34|217.94|0
1640886000000|2021-12-30 17:40:00|220.51|218.11|219.84|217.44|220.6|218.2|219.84|217.44|0
1640886300000|2021-12-30 17:45:00|219.92|217.52|219.75|217.35|219.92|217.52|219.58|217.18|0
1640886600000|2021-12-30 17:50:00|219.83|217.43|220|217.6|220|217.6|219.66|217.26|0
1640886900000|2021-12-30 17:55:00|219.92|217.52|219.41|217.01|219.92|217.52|219.41|217.01|0
1640887200000|2021-12-30 18:00:00|219.49|217.09|219.83|217.43|219.83|217.43|219.49|217.09|0
1640887500000|2021-12-30 18:05:00|219.74|217.34|219.57|217.17|219.91|217.51|219.49|217.09|0
1640887800000|2021-12-30 18:10:00|219.74|217.34|220.16|217.76|220.25|217.85|219.74|217.34|0
1640888100000|2021-12-30 18:15:00|220.24|217.84|220.58|218.18|220.67|218.27|220.07|217.67|0
1640888400000|2021-12-30 18:20:00|220.5|218.1|220.16|217.76|220.75|218.35|220.07|217.67|0
1640888700000|2021-12-30 18:25:00|220.24|217.84|220.32|217.92|220.41|218.01|220.16|217.76|0
1640889000000|2021-12-30 18:30:00|220.24|217.84|219.9|217.5|220.24|217.84|219.81|217.41|0
1640889300000|2021-12-30 18:35:00|219.98|217.58|220.06|217.66|220.32|217.92|219.9|217.5|0
1640889600000|2021-12-30 18:40:00|220.23|217.83|219.89|217.49|220.32|217.92|219.89|217.49|0
1640889900000|2021-12-30 18:45:00|219.81|217.41|219.72|217.32|219.81|217.41|219.47|217.07|0
1640890200000|2021-12-30 18:50:00|219.64|217.24|218.65|216.25|219.72|217.32|218.56|216.16|0
1640890500000|2021-12-30 18:55:00|218.73|216.33|218.98|216.58|219.15|216.75|218.65|216.25|0
1640890800000|2021-12-30 19:00:00|219.07|216.67|220.16|217.76|220.42|218.02|219.07|216.67|0
1640891100000|2021-12-30 19:05:00|220.25|217.85|219.91|217.51|220.59|218.19|219.74|217.34|0
1640891400000|2021-12-30 19:10:00|219.87|217.47|220.07|217.67|220.33|217.93|219.82|217.42|0
1640891700000|2021-12-30 19:15:00|219.99|217.59|219.73|217.33|220.07|217.67|219.56|217.16|0
1640892000000|2021-12-30 19:20:00|219.82|217.42|219.98|217.58|220.07|217.67|219.56|217.16|0
1640892300000|2021-12-30 19:25:00|219.9|217.5|219.31|216.91|219.98|217.58|219.31|216.91|0
1640892600000|2021-12-30 19:30:00|219.39|216.99|219.47|217.07|219.73|217.33|219.31|216.91|0
1640892900000|2021-12-30 19:35:00|219.56|217.16|219.22|216.82|219.56|217.16|219.13|216.73|0
1640893200000|2021-12-30 19:40:00|219.13|216.73|218.71|216.31|219.13|216.73|218.71|216.31|0
1640893500000|2021-12-30 19:45:00|218.79|216.39|219.3|216.9|219.38|216.98|218.71|216.31|0
1640893800000|2021-12-30 19:50:00|219.21|216.81|219.55|217.15|219.72|217.32|219.21|216.81|0
1640894100000|2021-12-30 19:55:00|219.63|217.23|219.29|216.89|219.63|217.23|219.29|216.89|0
1640894400000|2021-12-30 20:00:00|219.21|216.81|219.88|217.48|220.48|218.08|219.21|216.81|0
1640894700000|2021-12-30 20:05:00|219.97|217.57|220.47|218.07|220.47|218.07|219.8|217.4|0
1640895000000|2021-12-30 20:10:00|220.39|217.99|220.9|218.5|221.24|218.84|220.39|217.99|0
1640895300000|2021-12-30 20:15:00|220.98|218.58|220.38|217.98|221.07|218.67|220.3|217.9|0
1640895600000|2021-12-30 20:20:00|220.47|218.07|220.89|218.49|221.06|218.66|220.21|217.81|0
1640895900000|2021-12-30 20:25:00|220.98|218.58|221.14|218.74|221.23|218.83|220.51|218.11|0
1640896200000|2021-12-30 20:30:00|221.06|218.66|221.65|219.25|221.65|219.25|220.63|218.23|0
1640896500000|2021-12-30 20:35:00|221.57|219.17|221.82|219.42|222.16|219.76|221.31|218.91|0
1640896800000|2021-12-30 20:40:00|221.91|219.51|223.01|220.61|223.44|221.04|221.91|219.51|0
1640897100000|2021-12-30 20:45:00|223.1|220.7|223.7|221.3|224.56|222.16|222.59|220.19|0
1640897400000|2021-12-30 20:50:00|224.64|222.24|225.33|222.93|226.54|224.14|223.61|221.21|0
1640897700000|2021-12-30 20:55:00|224.77|222.37|224.62|222.22|227.41|225.01|222.61|220.21|0
1640898000000|2021-12-30 21:00:00|224.44|222.04|225.48|223.08|225.65|223.25|224.01|221.61|0
1640898300000|2021-12-30 21:05:00|225.65|223.25|224.53|222.13|225.65|223.25|224.44|222.04|0
1640898600000|2021-12-30 21:10:00|224.44|222.04|223.92|221.52|224.53|222.13|223.83|221.43|0
1640898900000|2021-12-30 21:15:00|224.72|221.92|224.38|221.58|224.81|222.01|224.2|221.4|0
1640899200000|2021-12-30 21:20:00|224.46|221.66|224.63|221.83|224.72|221.92|224.29|221.49|0
1640899500000|2021-12-30 21:25:00|224.59|221.79|224.8|222|224.81|222.01|224.55|221.75|0
1640899800000|2021-12-30 21:30:00|224.72|221.92|224.89|222.09|224.98|222.18|224.72|221.92|0
1640900100000|2021-12-30 21:35:00|224.8|222|224.8|222|224.8|222|224.46|221.66|0
1640900400000|2021-12-30 21:40:00|224.89|222.09|224.97|222.17|225.23|222.43|224.71|221.91|0
1640900700000|2021-12-30 21:45:00|224.88|222.08|225.31|222.51|225.31|222.51|224.62|221.82|0
1640901000000|2021-12-30 21:50:00|225.23|222.43|224.97|222.17|225.23|222.43|224.71|221.91|0
1640901300000|2021-12-30 21:55:00|225.01|222.21|224.84|222.04|225.05|222.25|224.7|221.9|0
1640901600000|2021-12-30 22:00:00|224.94|222.14|224.94|222.14|224.94|222.14|224.9|222.1|0
1640901900000|2021-12-30 22:05:00|224.9|222.1|224.81|222.01|224.92|222.12|224.67|221.87|0
1640902200000|2021-12-30 22:10:00|224.79|221.99|224.92|222.12|225.02|222.22|224.79|221.99|0
1640902500000|2021-12-30 22:15:00|224.87|222.07|224.95|222.15|225.08|222.28|224.77|221.97|0
1640902800000|2021-12-30 22:20:00|224.93|222.13|224.99|222.19|225.17|222.37|224.9|222.1|0
1640903100000|2021-12-30 22:25:00|225.05|222.25|225.07|222.27|225.07|222.27|225|222.2|0
1640903400000|2021-12-30 22:30:00|225.09|222.29|225.04|222.24|225.09|222.29|225.01|222.21|0
1640903700000|2021-12-30 22:35:00|225.1|222.3|225.1|222.3|225.1|222.3|225.1|222.3|0
1640904000000|2021-12-30 22:40:00|225.08|222.28|225.08|222.28|225.08|222.28|225.08|222.28|0
1640904300000|2021-12-30 22:45:00|225.1|222.3|224.94|222.14|225.1|222.3|224.94|222.14|0
1640904600000|2021-12-30 22:50:00|224.96|222.16|224.94|222.14|224.96|222.16|224.94|222.14|0
1640904900000|2021-12-30 22:55:00|224.9|222.1|224.92|222.12|225.01|222.21|224.89|222.09|0
1640905200000|2021-12-30 23:00:00|224.38|221.58|224.07|221.27|224.38|221.58|223.73|220.93|0
1640905500000|2021-12-30 23:05:00|224.12|221.32|224.12|221.32|224.25|221.45|223.73|220.93|0
1640905800000|2021-12-30 23:10:00|224.07|221.27|224.16|221.36|224.16|221.36|223.98|221.18|0
1640906100000|2021-12-30 23:15:00|224.07|221.27|224.07|221.27|224.33|221.53|223.72|220.92|0
1640906400000|2021-12-30 23:20:00|224.03|221.23|224.15|221.35|224.41|221.61|224.03|221.23|0
1640906700000|2021-12-30 23:25:00|224.24|221.44|224.23|221.43|224.5|221.7|224.23|221.43|0
1640907000000|2021-12-30 23:30:00|224.32|221.52|224.58|221.78|225.01|222.21|224.23|221.43|0
1640907300000|2021-12-30 23:35:00|224.66|221.86|224.58|221.78|224.92|222.12|224.58|221.78|0
1640907600000|2021-12-30 23:40:00|224.49|221.69|224.53|221.73|224.58|221.78|224.49|221.69|0
1640907900000|2021-12-30 23:45:00|224.57|221.77|224.74|221.94|224.83|222.03|224.57|221.77|0
1640908200000|2021-12-30 23:50:00|224.83|222.03|224.91|222.11|225.17|222.37|224.74|221.94|0
1640908500000|2021-12-30 23:55:00|224.83|222.03|224.57|221.77|224.91|222.11|224.48|221.68|0
1640908800000|2021-12-31 00:00:00|224.53|221.73|224.61|221.81|224.74|221.94|224.39|221.59|0
1640909100000|2021-12-31 00:05:00|224.65|221.85|225.21|222.41|225.25|222.45|224.65|221.85|0
1640909400000|2021-12-31 00:10:00|225.25|222.45|225.21|222.41|225.25|222.45|224.91|222.11|0
1640909700000|2021-12-31 00:15:00|225.25|222.45|226.72|223.92|226.9|224.1|225.08|222.28|0
1640910000000|2021-12-31 00:20:00|226.64|223.84|228.64|225.84|228.64|225.84|226.64|223.84|0
1640910300000|2021-12-31 00:25:00|228.6|225.8|231.01|228.21|232.25|229.45|228.38|225.58|0
1640910600000|2021-12-31 00:30:00|230.92|228.12|231.71|228.91|231.71|228.91|230.83|228.03|0
1640910900000|2021-12-31 00:35:00|231.62|228.82|230.74|227.94|231.62|228.82|230.56|227.76|0
1640911200000|2021-12-31 00:40:00|230.7|227.9|231.18|228.38|231.27|228.47|230.7|227.9|0
1640911500000|2021-12-31 00:45:00|231.13|228.33|231|228.2|231.13|228.33|230.73|227.93|0
1640911800000|2021-12-31 00:50:00|230.96|228.16|230.47|227.67|231|228.2|230.38|227.58|0
1640912100000|2021-12-31 00:55:00|230.56|227.76|230.82|228.02|231.17|228.37|230.38|227.58|0
1640912400000|2021-12-31 01:00:00|230.29|227.49|229.76|226.96|230.55|227.75|229.72|226.92|0
1640912700000|2021-12-31 01:05:00|229.72|226.92|230.11|227.31|230.2|227.4|229.58|226.78|0
1640913000000|2021-12-31 01:10:00|230.07|227.27|230.2|227.4|230.46|227.66|229.93|227.13|0
1640913300000|2021-12-31 01:15:00|230.33|227.53|228.35|225.55|230.33|227.53|227.83|225.03|0
1640913600000|2021-12-31 01:20:00|228.22|225.42|227.13|224.33|228.53|225.73|226.61|223.81|0
1640913900000|2021-12-31 01:25:00|227.04|224.24|226.69|223.89|227.13|224.33|226.69|223.89|0
1640914200000|2021-12-31 01:30:00|226.61|223.81|227.65|224.85|227.69|224.89|226.43|223.63|0
1640914500000|2021-12-31 01:35:00|227.56|224.76|226.95|224.15|227.73|224.93|226.95|224.15|0
1640914800000|2021-12-31 01:40:00|227.04|224.24|226.34|223.54|227.38|224.58|226.34|223.54|0
1640915100000|2021-12-31 01:45:00|226.25|223.45|226.42|223.62|226.73|223.93|226.25|223.45|0
1640915400000|2021-12-31 01:50:00|226.34|223.54|226.51|223.71|226.86|224.06|225.82|223.02|0
1640915700000|2021-12-31 01:55:00|226.59|223.79|225.72|222.92|226.59|223.79|225.72|222.92|0
1640916000000|2021-12-31 02:00:00|225.9|223.1|226.24|223.44|226.5|223.7|225.72|222.92|0
1640916300000|2021-12-31 02:05:00|226.16|223.36|226.07|223.27|226.33|223.53|225.89|223.09|0
1640916600000|2021-12-31 02:10:00|226.03|223.23|226.76|223.96|226.76|223.96|226.03|223.23|0
1640916900000|2021-12-31 02:15:00|226.67|223.87|226.41|223.61|226.85|224.05|226.37|223.57|0
1640917200000|2021-12-31 02:20:00|226.58|223.78|227.36|224.56|227.63|224.83|226.5|223.7|0
1640917500000|2021-12-31 02:25:00|227.32|224.52|227.27|224.47|227.54|224.74|227.1|224.3|0
1640917800000|2021-12-31 02:30:00|227.36|224.56|227.97|225.17|228.23|225.43|227.36|224.56|0
1640918100000|2021-12-31 02:35:00|227.88|225.08|228.14|225.34|228.32|225.52|227.88|225.08|0
1640918400000|2021-12-31 02:40:00|228.23|225.43|228.23|225.43|228.58|225.78|228.14|225.34|0
1640918700000|2021-12-31 02:45:00|228.14|225.34|227.79|224.99|228.23|225.43|227.7|224.9|0
1640919000000|2021-12-31 02:50:00|227.75|224.95|227.7|224.9|227.88|225.08|227.61|224.81|0
1640919300000|2021-12-31 02:55:00|227.61|224.81|227.78|224.98|228.31|225.51|227.61|224.81|0
1640919600000|2021-12-31 03:00:00|227.87|225.07|227.74|224.94|228.31|225.51|227.7|224.9|0
1640919900000|2021-12-31 03:05:00|227.78|224.98|228.13|225.33|228.26|225.46|227.74|224.94|0
1640920200000|2021-12-31 03:10:00|228.22|225.42|229.27|226.47|229.7|226.9|228.22|225.42|0
1640920500000|2021-12-31 03:15:00|229.31|226.51|228.83|226.03|229.53|226.73|228.83|226.03|0
1640920800000|2021-12-31 03:20:00|228.91|226.11|229.44|226.64|229.52|226.72|228.82|226.02|0
1640921100000|2021-12-31 03:25:00|229.39|226.59|229.26|226.46|229.74|226.94|229.26|226.46|0
1640921400000|2021-12-31 03:30:00|229.17|226.37|229.04|226.24|229.43|226.63|228.73|225.93|0
1640921700000|2021-12-31 03:35:00|228.99|226.19|229.08|226.28|229.43|226.63|228.86|226.06|0
1640922000000|2021-12-31 03:40:00|229.17|226.37|229.34|226.54|229.43|226.63|229.08|226.28|0
1640922300000|2021-12-31 03:45:00|229.3|226.5|229.16|226.36|229.34|226.54|228.99|226.19|0
1640922600000|2021-12-31 03:50:00|229.21|226.41|228.9|226.1|229.25|226.45|228.64|225.84|0
1640922900000|2021-12-31 03:55:00|228.94|226.14|228.85|226.05|228.98|226.18|228.81|226.01|0
1640923200000|2021-12-31 04:00:00|228.72|225.92|228.24|225.44|228.85|226.05|228.11|225.31|0
1640923500000|2021-12-31 04:05:00|228.28|225.48|228.28|225.48|228.28|225.48|228.06|225.26|0
1640923800000|2021-12-31 04:10:00|228.37|225.57|228.28|225.48|228.45|225.65|228.1|225.3|0
1640924100000|2021-12-31 04:15:00|228.36|225.56|228.36|225.56|228.45|225.65|228.36|225.56|0
1640924400000|2021-12-31 04:20:00|228.27|225.47|228.36|225.56|228.45|225.65|228.27|225.47|0
1640924700000|2021-12-31 04:25:00|228.32|225.52|228.53|225.73|228.53|225.73|228.27|225.47|0
1640925000000|2021-12-31 04:30:00|228.58|225.78|228.23|225.43|228.58|225.78|228.18|225.38|0
1640925300000|2021-12-31 04:35:00|228.18|225.38|228.09|225.29|228.36|225.56|228.09|225.29|0
1640925600000|2021-12-31 04:40:00|228|225.2|228.09|225.29|228.26|225.46|228|225.2|0
1640925900000|2021-12-31 04:45:00|228|225.2|228|225.2|228.09|225.29|227.91|225.11|0
1640926200000|2021-12-31 04:50:00|227.91|225.11|228|225.2|228.08|225.28|227.82|225.02|0
1640926500000|2021-12-31 04:55:00|227.91|225.11|227.82|225.02|227.95|225.15|227.73|224.93|0
1640926800000|2021-12-31 05:00:00|227.87|225.07|228.08|225.28|228.26|225.46|227.82|225.02|0
1640927100000|2021-12-31 05:05:00|228.13|225.33|228.25|225.45|228.43|225.63|228.08|225.28|0
1640927400000|2021-12-31 05:10:00|228.17|225.37|227.81|225.01|228.17|225.37|227.81|225.01|0
1640927700000|2021-12-31 05:15:00|227.73|224.93|227.81|225.01|227.81|225.01|227.64|224.84|0
1640928000000|2021-12-31 05:20:00|227.86|225.06|227.98|225.18|227.99|225.19|227.81|225.01|0
1640928300000|2021-12-31 05:25:00|228.07|225.27|228.07|225.27|228.24|225.44|227.98|225.18|0
1640928600000|2021-12-31 05:30:00|227.98|225.18|226.67|223.87|227.98|225.18|226.41|223.61|0
1640928900000|2021-12-31 05:35:00|226.76|223.96|227.19|224.39|227.28|224.48|226.76|223.96|0
1640929200000|2021-12-31 05:40:00|227.28|224.48|227.28|224.48|227.37|224.57|227.19|224.39|0
1640929500000|2021-12-31 05:45:00|227.37|224.57|227.1|224.3|227.45|224.65|227.1|224.3|0
1640929800000|2021-12-31 05:50:00|227.15|224.35|226.75|223.95|227.15|224.35|226.75|223.95|0
1640930100000|2021-12-31 05:55:00|226.71|223.91|226.75|223.95|226.75|223.95|226.58|223.78|0
1640930400000|2021-12-31 06:00:00|226.66|223.86|226.75|223.95|226.97|224.17|226.31|223.51|0
1640930700000|2021-12-31 06:05:00|226.66|223.86|226.53|223.73|226.66|223.86|226.14|223.34|0
1640931000000|2021-12-31 06:10:00|226.48|223.68|226.74|223.94|226.83|224.03|226.48|223.68|0
1640931300000|2021-12-31 06:15:00|226.79|223.99|226.57|223.77|226.83|224.03|226.57|223.77|0
1640931600000|2021-12-31 06:20:00|226.48|223.68|227.04|224.24|227.31|224.51|226.44|223.64|0
1640931900000|2021-12-31 06:25:00|227|224.2|227.08|224.28|227.13|224.33|226.91|224.11|0
1640932200000|2021-12-31 06:30:00|227|224.2|227.26|224.46|227.26|224.46|227|224.2|0
1640932500000|2021-12-31 06:35:00|227.17|224.37|227.25|224.45|227.47|224.67|227.17|224.37|0
1640932800000|2021-12-31 06:40:00|227.17|224.37|227.08|224.28|227.17|224.37|226.99|224.19|0
1640933100000|2021-12-31 06:45:00|227.12|224.32|227.21|224.41|227.25|224.45|227.08|224.28|0
1640933400000|2021-12-31 06:50:00|227.16|224.36|227.21|224.41|227.29|224.49|227.16|224.36|0
1640933700000|2021-12-31 06:55:00|227.25|224.45|227.29|224.49|227.42|224.62|227.07|224.27|0
1640934000000|2021-12-31 07:00:00|227.25|224.45|226.81|224.01|227.29|224.49|226.72|223.92|0
1640934300000|2021-12-31 07:05:00|226.72|223.92|226.55|223.75|226.72|223.92|226.55|223.75|0
1640934600000|2021-12-31 07:10:00|226.5|223.7|226.28|223.48|226.55|223.75|226.28|223.48|0
1640934900000|2021-12-31 07:15:00|226.2|223.4|226.24|223.44|226.54|223.74|226.11|223.31|0
1640935200000|2021-12-31 07:20:00|226.28|223.48|226.45|223.65|226.45|223.65|226.19|223.39|0
1640935500000|2021-12-31 07:25:00|226.5|223.7|226.45|223.65|226.58|223.78|226.45|223.65|0
1640935800000|2021-12-31 07:30:00|226.54|223.74|226.45|223.65|226.58|223.78|226.36|223.56|0
1640936100000|2021-12-31 07:35:00|226.53|223.73|226.27|223.47|226.62|223.82|226.19|223.39|0
1640936400000|2021-12-31 07:40:00|226.32|223.52|226.18|223.38|226.36|223.56|226.18|223.38|0
1640936700000|2021-12-31 07:45:00|226.27|223.47|226.62|223.82|226.7|223.9|226.1|223.3|0
1640937000000|2021-12-31 07:50:00|226.53|223.73|226.96|224.16|227.05|224.25|226.35|223.55|0
1640937300000|2021-12-31 07:55:00|226.87|224.07|226.52|223.72|227.05|224.25|226.52|223.72|0
1640937600000|2021-12-31 08:00:00|226.44|223.64|226|223.2|226.52|223.72|225.83|223.03|0
1640937900000|2021-12-31 08:05:00|225.8|223.4|225.63|223.23|226.23|223.83|225.63|223.23|0
1640938200000|2021-12-31 08:10:00|225.45|223.05|224.93|222.53|225.45|223.05|224.84|222.44|0
1640938500000|2021-12-31 08:15:00|225.02|222.62|225.71|223.31|225.79|223.39|224.76|222.36|0
1640938800000|2021-12-31 08:20:00|225.62|223.22|225.71|223.31|225.79|223.39|225.45|223.05|0
1640939100000|2021-12-31 08:25:00|225.62|223.22|225.53|223.13|225.7|223.3|225.36|222.96|0
1640939400000|2021-12-31 08:30:00|225.58|223.18|224.92|222.52|225.58|223.18|224.92|222.52|0
1640939700000|2021-12-31 08:35:00|225.01|222.61|225.35|222.95|225.44|223.04|225.01|222.61|0
1640940000000|2021-12-31 08:40:00|225.44|223.04|225.09|222.69|225.61|223.21|225|222.6|0
1640940300000|2021-12-31 08:45:00|225.05|222.65|225.35|222.95|225.35|222.95|224.75|222.35|0
1640940600000|2021-12-31 08:50:00|225.26|222.86|225.43|223.03|225.43|223.03|225.26|222.86|0
1640940900000|2021-12-31 08:55:00|225.48|223.08|225.6|223.2|225.82|223.42|225.43|223.03|0
1640941200000|2021-12-31 09:00:00|225.69|223.29|225.69|223.29|225.86|223.46|225.6|223.2|0
1640941500000|2021-12-31 09:05:00|225.65|223.25|224.99|222.59|225.78|223.38|224.99|222.59|0
1640941800000|2021-12-31 09:10:00|225.08|222.68|225.16|222.76|225.17|222.77|224.99|222.59|0
1640942100000|2021-12-31 09:15:00|225.12|222.72|226.46|224.06|226.46|224.06|225.08|222.68|0
1640942400000|2021-12-31 09:20:00|226.51|224.11|226.64|224.24|226.9|224.5|226.29|223.89|0
1640942700000|2021-12-31 09:25:00|226.72|224.32|226.37|223.97|226.72|224.32|226.29|223.89|0
1640943000000|2021-12-31 09:30:00|226.46|224.06|226.37|223.97|226.46|224.06|226.2|223.8|0
1640943300000|2021-12-31 09:35:00|226.33|223.93|226.02|223.62|226.33|223.93|226.02|223.62|0
1640943600000|2021-12-31 09:40:00|225.93|223.53|225.89|223.49|226.02|223.62|225.76|223.36|0
1640943900000|2021-12-31 09:45:00|225.84|223.44|226.02|223.62|226.02|223.62|225.76|223.36|0
1640944200000|2021-12-31 09:50:00|225.93|223.53|225.84|223.44|225.93|223.53|225.67|223.27|0
1640944500000|2021-12-31 09:55:00|225.75|223.35|225.66|223.26|225.84|223.44|225.66|223.26|0
1640944800000|2021-12-31 10:00:00|225.58|223.18|226.01|223.61|226.01|223.61|225.58|223.18|0
1640945100000|2021-12-31 10:05:00|226.1|223.7|226.18|223.78|226.27|223.87|225.92|223.52|0
1640945400000|2021-12-31 10:10:00|226.09|223.69|226.18|223.78|226.27|223.87|226.09|223.69|0
1640945700000|2021-12-31 10:15:00|226.14|223.74|226.18|223.78|226.22|223.82|226.09|223.69|0
1640946000000|2021-12-31 10:20:00|226.22|223.82|226.35|223.95|226.44|224.04|226.18|223.78|0
1640946300000|2021-12-31 10:25:00|226.31|223.91|226|223.6|226.35|223.95|226|223.6|0
1640946600000|2021-12-31 10:30:00|225.91|223.51|225.91|223.51|226|223.6|225.74|223.34|0
1640946900000|2021-12-31 10:35:00|226|223.6|226.26|223.86|226.26|223.86|225.91|223.51|0
1640947200000|2021-12-31 10:40:00|226.25|223.85|226.77|224.37|227.12|224.72|226.25|223.85|0
1640947500000|2021-12-31 10:45:00|226.69|224.29|227.03|224.63|227.12|224.72|226.6|224.2|0
1640947800000|2021-12-31 10:50:00|226.95|224.55|226.94|224.54|227.21|224.81|226.86|224.46|0
1640948100000|2021-12-31 10:55:00|226.86|224.46|226.94|224.54|226.94|224.54|226.68|224.28|0
1640948400000|2021-12-31 11:00:00|226.77|224.37|227.2|224.8|227.2|224.8|226.73|224.33|0
1640948700000|2021-12-31 11:05:00|227.55|225.15|228.16|225.76|228.25|225.85|227.46|225.06|0
1640949000000|2021-12-31 11:10:00|228.21|225.81|227.72|225.32|228.21|225.81|227.72|225.32|0
1640949300000|2021-12-31 11:15:00|227.68|225.28|227.54|225.14|227.72|225.32|227.37|224.97|0
1640949600000|2021-12-31 11:20:00|227.46|225.06|227.37|224.97|228.76|226.36|227.11|224.71|0
1640949900000|2021-12-31 11:25:00|227.41|225.01|227.1|224.7|227.54|225.14|226.93|224.53|0
1640950200000|2021-12-31 11:30:00|227.19|224.79|227.54|225.14|227.58|225.18|227.19|224.79|0
1640950500000|2021-12-31 11:35:00|227.62|225.22|227.54|225.14|227.62|225.22|227.45|225.05|0
1640950800000|2021-12-31 11:40:00|227.45|225.05|227.53|225.13|227.58|225.18|227.14|224.74|0
1640951100000|2021-12-31 11:45:00|227.45|225.05|227.62|225.22|227.71|225.31|227.45|225.05|0
1640951400000|2021-12-31 11:50:00|227.53|225.13|228.23|225.83|228.23|225.83|227.53|225.13|0
1640951700000|2021-12-31 11:55:00|227.97|225.57|228.49|226.09|228.93|226.53|227.88|225.48|0
1640952000000|2021-12-31 12:00:00|228.4|226|229.19|226.79|229.19|226.79|228.4|226|0
1640952300000|2021-12-31 12:05:00|229.36|226.96|230.24|227.84|230.51|228.11|229.1|226.7|0
1640952600000|2021-12-31 12:10:00|230.15|227.75|230.73|228.33|232.92|230.52|228.38|225.98|0
1640952900000|2021-12-31 12:15:00|230.56|228.16|230.12|227.72|230.64|228.24|230.03|227.63|0
1640953200000|2021-12-31 12:20:00|230.2|227.8|229.5|227.1|230.29|227.89|229.5|227.1|0
1640953500000|2021-12-31 12:25:00|229.41|227.01|229.06|226.66|229.68|227.28|229.06|226.66|0
1640953800000|2021-12-31 12:30:00|229.02|226.62|228.97|226.57|229.19|226.79|228.8|226.4|0
1640954100000|2021-12-31 12:35:00|229.06|226.66|228.32|225.92|229.06|226.66|227.58|225.18|0
1640954400000|2021-12-31 12:40:00|228.36|225.96|227.27|224.87|228.36|225.96|227.18|224.78|0
1640954700000|2021-12-31 12:45:00|227.36|224.96|227.36|224.96|227.44|225.04|227.1|224.7|0
1640955000000|2021-12-31 12:50:00|227.35|224.95|227.09|224.69|227.44|225.04|227.09|224.69|0
1640955300000|2021-12-31 12:55:00|227.18|224.78|227.35|224.95|227.44|225.04|226.92|224.52|0
1640955600000|2021-12-31 13:00:00|227.26|224.86|227.61|225.21|227.87|225.47|227.26|224.86|0
1640955900000|2021-12-31 13:05:00|227.7|225.3|227.69|225.29|227.96|225.56|227.43|225.03|0
1640956200000|2021-12-31 13:10:00|227.61|225.21|227.78|225.38|227.78|225.38|227.26|224.86|0
1640956500000|2021-12-31 13:15:00|227.74|225.34|227.52|225.12|227.87|225.47|227.34|224.94|0
1640956800000|2021-12-31 13:20:00|227.43|225.03|227.51|225.11|227.78|225.38|227.43|225.03|0
1640957100000|2021-12-31 13:25:00|227.47|225.07|227.42|225.02|227.51|225.11|227.34|224.94|0
1640957400000|2021-12-31 13:30:00|227.47|225.07|227.6|225.2|227.6|225.2|227.34|224.94|0
1640957700000|2021-12-31 13:35:00|227.51|225.11|226.9|224.5|227.77|225.37|226.47|224.07|0
1640958000000|2021-12-31 13:40:00|226.86|224.46|226.72|224.32|227.16|224.76|226.64|224.24|0
1640958300000|2021-12-31 13:45:00|226.81|224.41|227.16|224.76|227.33|224.93|226.72|224.32|0
1640958600000|2021-12-31 13:50:00|227.33|224.93|226.81|224.41|227.76|225.36|226.72|224.32|0
1640958900000|2021-12-31 13:55:00|226.89|224.49|227.41|225.01|227.46|225.06|226.72|224.32|0
1640959200000|2021-12-31 14:00:00|227.32|224.92|227.15|224.75|227.5|225.1|226.8|224.4|0
1640959500000|2021-12-31 14:05:00|227.06|224.66|226.8|224.4|227.06|224.66|226.63|224.23|0
1640959800000|2021-12-31 14:10:00|226.71|224.31|227.06|224.66|227.15|224.75|226.71|224.31|0
1640960100000|2021-12-31 14:15:00|226.97|224.57|227.49|225.09|227.75|225.35|226.8|224.4|0
1640960400000|2021-12-31 14:20:00|227.32|224.92|227.4|225|227.58|225.18|227.05|224.65|0
1640960700000|2021-12-31 14:25:00|227.49|225.09|227.66|225.26|227.66|225.26|227.31|224.91|0
1640961000000|2021-12-31 14:30:00|227.57|225.17|225.5|223.1|227.83|225.43|225.4|223|0
1640961300000|2021-12-31 14:35:00|225.58|223.18|225.67|223.27|226.36|223.96|225.24|222.84|0
1640961600000|2021-12-31 14:40:00|225.58|223.18|228|225.6|228|225.6|224.98|222.58|0
1640961900000|2021-12-31 14:45:00|227.82|225.42|228.69|226.29|229.3|226.9|227.05|224.65|0
1640962200000|2021-12-31 14:50:00|228.78|226.38|227.3|224.9|229.04|226.64|227.21|224.81|0
1640962500000|2021-12-31 14:55:00|227.21|224.81|228.86|226.46|229.82|227.42|226.44|224.04|0
1640962800000|2021-12-31 15:00:00|229.03|226.63|229.73|227.33|231.83|229.43|228.47|226.07|0
1640963100000|2021-12-31 15:05:00|229.82|227.42|226.86|224.46|229.99|227.59|226.08|223.68|0
1640963400000|2021-12-31 15:10:00|226.77|224.37|227.37|224.97|227.72|225.32|226.42|224.02|0
1640963700000|2021-12-31 15:15:00|227.46|225.06|225.9|223.5|227.63|225.23|225.55|223.15|0
1640964000000|2021-12-31 15:20:00|226.16|223.76|227.54|225.14|227.72|225.32|226.16|223.76|0
1640964300000|2021-12-31 15:25:00|227.63|225.23|226.5|224.1|227.72|225.32|226.24|223.84|0
1640964600000|2021-12-31 15:30:00|226.33|223.93|227.02|224.62|227.11|224.71|225.02|222.62|0
1640964900000|2021-12-31 15:35:00|226.93|224.53|227.01|224.61|227.71|225.31|226.23|223.83|0
1640965200000|2021-12-31 15:40:00|227.15|224.75|228.21|225.81|228.99|226.59|226.12|223.72|0
1640965500000|2021-12-31 15:45:00|228.03|225.63|228.47|226.07|228.9|226.5|227.86|225.46|0
1640965800000|2021-12-31 15:50:00|228.38|225.98|227.51|225.11|229.34|226.94|227.33|224.93|0
1640966100000|2021-12-31 15:55:00|227.59|225.19|227.2|224.8|227.68|225.28|226.9|224.5|0
1640966400000|2021-12-31 16:00:00|227.07|224.67|227.76|225.36|228.37|225.97|226.46|224.06|0
1640966700000|2021-12-31 16:05:00|227.85|225.45|227.93|225.53|228.55|226.15|227.67|225.27|0
1640967000000|2021-12-31 16:10:00|228.02|225.62|227.67|225.27|228.28|225.88|226.76|224.36|0
1640967300000|2021-12-31 16:15:00|227.76|225.36|226.89|224.49|227.93|225.53|226.54|224.14|0
1640967600000|2021-12-31 16:20:00|226.97|224.57|226.8|224.4|226.97|224.57|226.54|224.14|0
1640967900000|2021-12-31 16:25:00|226.88|224.48|226.71|224.31|226.88|224.48|226.54|224.14|0
1640968200000|2021-12-31 16:30:00|226.79|224.39|227.31|224.91|227.49|225.09|226.53|224.13|0
1640968500000|2021-12-31 16:35:00|227.23|224.83|227.49|225.09|227.92|225.52|227.23|224.83|0
1640968800000|2021-12-31 16:40:00|227.4|225|227.05|224.65|227.57|225.17|226.96|224.56|0
1640969100000|2021-12-31 16:45:00|226.96|224.56|227.31|224.91|227.57|225.17|226.7|224.3|0
1640969400000|2021-12-31 16:50:00|227.39|224.99|228.09|225.69|228.79|226.39|227.39|224.99|0
1640969700000|2021-12-31 16:55:00|228.18|225.78|228.7|226.3|228.79|226.39|227.65|225.25|0
1640970000000|2021-12-31 17:00:00|228.61|226.21|227.91|225.51|229.48|227.08|227.74|225.34|0
1640970300000|2021-12-31 17:05:00|228|225.6|228.17|225.77|228.17|225.77|227.56|225.16|0
1640970600000|2021-12-31 17:10:00|228.08|225.68|228.52|226.12|228.87|226.47|227.82|225.42|0
1640970900000|2021-12-31 17:15:00|228.6|226.2|229.65|227.25|229.92|227.52|228.6|226.2|0
1640971200000|2021-12-31 17:20:00|229.74|227.34|228.95|226.55|229.91|227.51|228.77|226.37|0
1640971500000|2021-12-31 17:25:00|229.04|226.64|229.21|226.81|229.21|226.81|228.42|226.02|0
1640971800000|2021-12-31 17:30:00|229.12|226.72|229.29|226.89|229.47|227.07|228.95|226.55|0
1640972100000|2021-12-31 17:35:00|229.21|226.81|227.46|225.06|229.29|226.89|227.46|225.06|0
1640972400000|2021-12-31 17:40:00|227.55|225.15|227.46|225.06|227.55|225.15|227.28|224.88|0
1640972700000|2021-12-31 17:45:00|227.37|224.97|228.07|225.67|228.15|225.75|227.37|224.97|0
1640973000000|2021-12-31 17:50:00|227.98|225.58|227.37|224.97|227.98|225.58|227.28|224.88|0
1640973300000|2021-12-31 17:55:00|227.45|225.05|223.96|221.56|227.45|225.05|223.96|221.56|0
1640973600000|2021-12-31 18:00:00|223.79|221.39|223.7|221.3|224.22|221.82|223.53|221.13|0
1640973900000|2021-12-31 18:05:00|223.61|221.21|223.7|221.3|223.87|221.47|223.18|220.78|0
1640974200000|2021-12-31 18:10:00|223.78|221.38|223.78|221.38|223.87|221.47|223.44|221.04|0
1640974500000|2021-12-31 18:15:00|223.87|221.47|224.04|221.64|224.21|221.81|223.52|221.12|0
1640974800000|2021-12-31 18:20:00|224.13|221.73|223.78|221.38|224.21|221.81|223.35|220.95|0
1640975100000|2021-12-31 18:25:00|223.86|221.46|223.34|220.94|223.95|221.55|223.26|220.86|0
1640975400000|2021-12-31 18:30:00|223.26|220.86|222.91|220.51|224.12|221.72|222.74|220.34|0
1640975700000|2021-12-31 18:35:00|223|220.6|223.68|221.28|223.69|221.29|222.74|220.34|0
1640976000000|2021-12-31 18:40:00|223.6|221.2|224.46|222.06|224.46|222.06|223.6|221.2|0
1640976300000|2021-12-31 18:45:00|224.55|222.15|224.37|221.97|224.72|222.32|224.2|221.8|0
1640976600000|2021-12-31 18:50:00|224.46|222.06|223.94|221.54|224.63|222.23|223.94|221.54|0
1640976900000|2021-12-31 18:55:00|224.02|221.62|223.25|220.85|224.02|221.62|223.25|220.85|0
1640977200000|2021-12-31 19:00:00|223.16|220.76|222.9|220.5|223.5|221.1|222.64|220.24|0
1640977500000|2021-12-31 19:05:00|222.81|220.41|222.98|220.58|223.03|220.63|222.04|219.64|0
1640977800000|2021-12-31 19:10:00|223.07|220.67|223.41|221.01|223.58|221.18|222.81|220.41|0
1640978100000|2021-12-31 19:15:00|223.5|221.1|224.45|222.05|224.62|222.22|223.41|221.01|0
1640978400000|2021-12-31 19:20:00|224.53|222.13|224.7|222.3|224.79|222.39|224.1|221.7|0
1640978700000|2021-12-31 19:25:00|224.62|222.22|224.1|221.7|224.79|222.39|223.84|221.44|0
1640979000000|2021-12-31 19:30:00|224.14|221.74|223.75|221.35|224.14|221.74|223.23|220.83|0
1640979300000|2021-12-31 19:35:00|223.83|221.43|223.4|221|224.09|221.69|223.4|221|0
1640979600000|2021-12-31 19:40:00|223.49|221.09|223.57|221.17|223.74|221.34|223.23|220.83|0
1640979900000|2021-12-31 19:45:00|223.66|221.26|222.52|220.12|223.83|221.43|222.01|219.61|0
1640980200000|2021-12-31 19:50:00|222.44|220.04|222.95|220.55|222.95|220.55|222.26|219.86|0
1640980500000|2021-12-31 19:55:00|222.87|220.47|223.04|220.64|223.64|221.24|222.69|220.29|0
1640980800000|2021-12-31 20:00:00|223.12|220.72|222|219.6|223.12|220.72|221.4|219|0
1640981100000|2021-12-31 20:05:00|222.09|219.69|222.17|219.77|222.6|220.2|221.91|219.51|0
1640981400000|2021-12-31 20:10:00|222.08|219.68|222.86|220.46|222.95|220.55|221.74|219.34|0
1640981700000|2021-12-31 20:15:00|222.94|220.54|221.99|219.59|223.2|220.8|221.99|219.59|0
1640982000000|2021-12-31 20:20:00|222.08|219.68|222.16|219.76|222.86|220.46|222.08|219.68|0
1640982300000|2021-12-31 20:25:00|222.25|219.85|221.21|218.81|222.34|219.94|220.87|218.47|0
1640982600000|2021-12-31 20:30:00|221.13|218.73|222.5|220.1|222.68|220.28|220.7|218.3|0
1640982900000|2021-12-31 20:35:00|222.38|219.98|222.16|219.76|222.76|220.36|222.16|219.76|0
1640983200000|2021-12-31 20:40:00|222.07|219.67|221.21|218.81|222.24|219.84|221.12|218.72|0
1640983500000|2021-12-31 20:45:00|221.29|218.89|221.98|219.58|221.98|219.58|220.35|217.95|0
1640983800000|2021-12-31 20:50:00|222.03|219.63|226.14|223.74|226.23|223.83|222.03|219.63|0
1640984100000|2021-12-31 20:55:00|226.23|223.83|227.11|224.71|227.11|224.71|225.53|223.13|0
1640984400000|2021-12-31 21:00:00|226.84|224.44|225.18|222.78|226.84|224.44|224.22|221.82|0
1640984700000|2021-12-31 21:05:00|225.27|222.87|225.35|222.95|225.61|223.21|225.01|222.61|0
1640985000000|2021-12-31 21:10:00|225.26|222.86|224.83|222.43|225.61|223.21|224.74|222.34|0
1641197100000|2022-01-03 08:05:00|218.4|216|218.74|216.34|218.74|216.34|218.06|215.66|0
1641197400000|2022-01-03 08:10:00|218.65|216.25|218.31|215.91|218.82|216.42|218.31|215.91|0
1641197700000|2022-01-03 08:15:00|218.27|215.87|218.31|215.91|218.31|215.91|217.71|215.31|0
1641198000000|2022-01-03 08:20:00|218.14|215.74|218.05|215.65|218.31|215.91|217.88|215.48|0
1641198300000|2022-01-03 08:25:00|218.13|215.73|217.87|215.47|218.22|215.82|217.87|215.47|0
1641198600000|2022-01-03 08:30:00|217.79|215.39|218.13|215.73|218.21|215.81|217.79|215.39|0
1641198900000|2022-01-03 08:35:00|218.09|215.69|217.79|215.39|218.13|215.73|217.61|215.21|0
1641199200000|2022-01-03 08:40:00|217.83|215.43|218.04|215.64|218.12|215.72|217.7|215.3|0
1641199500000|2022-01-03 08:45:00|217.95|215.55|218.38|215.98|218.38|215.98|217.87|215.47|0
1641199800000|2022-01-03 08:50:00|218.29|215.89|218.89|216.49|218.98|216.58|218.29|215.89|0
1641200100000|2022-01-03 08:55:00|218.93|216.53|218.89|216.49|219.1|216.7|218.63|216.23|0
1641200400000|2022-01-03 09:00:00|218.8|216.4|219.06|216.66|219.23|216.83|218.46|216.06|0
1641200700000|2022-01-03 09:05:00|219.02|216.62|219.31|216.91|219.66|217.26|219.02|216.62|0
1641201000000|2022-01-03 09:10:00|219.4|217|218.2|215.8|219.4|217|218.11|215.71|0
1641201300000|2022-01-03 09:15:00|218.16|215.76|218.92|216.52|219.05|216.65|218.11|215.71|0
1641201600000|2022-01-03 09:20:00|218.88|216.48|218.19|215.79|218.88|216.48|218.19|215.79|0
1641201900000|2022-01-03 09:25:00|218.28|215.88|218.28|215.88|218.53|216.13|217.98|215.58|0
1641202200000|2022-01-03 09:30:00|218.19|215.79|218.06|215.66|218.53|216.13|218.02|215.62|0
1641202500000|2022-01-03 09:35:00|218.1|215.7|218.23|215.83|218.36|215.96|217.93|215.53|0
1641202800000|2022-01-03 09:40:00|218.36|215.96|218.23|215.83|218.53|216.13|218.1|215.7|0
1641203100000|2022-01-03 09:45:00|218.14|215.74|217.67|215.27|218.35|215.95|217.67|215.27|0
1641203400000|2022-01-03 09:50:00|217.76|215.36|217.24|214.84|217.76|215.36|216.99|214.59|0
1641203700000|2022-01-03 09:55:00|217.2|214.8|216.73|214.33|217.33|214.93|216.64|214.24|0
1641204000000|2022-01-03 10:00:00|216.64|214.24|216.98|214.58|217.11|214.71|216.64|214.24|0
1641204300000|2022-01-03 10:05:00|216.94|214.54|216.77|214.37|216.98|214.58|216.73|214.33|0
1641204600000|2022-01-03 10:10:00|216.81|214.41|216.21|213.81|216.81|214.41|216.21|213.81|0
1641204900000|2022-01-03 10:15:00|216.13|213.73|216.21|213.81|216.3|213.9|215.87|213.47|0
1641205200000|2022-01-03 10:20:00|216.13|213.73|215.75|213.35|216.13|213.73|215.36|212.96|0
1641205500000|2022-01-03 10:25:00|215.66|213.26|215.19|212.79|215.7|213.3|215.19|212.79|0
1641205800000|2022-01-03 10:30:00|215.28|212.88|215.44|213.04|215.61|213.21|215.24|212.84|0
1641206100000|2022-01-03 10:35:00|215.36|212.96|215.27|212.87|215.53|213.13|215.1|212.7|0
1641206400000|2022-01-03 10:40:00|215.36|212.96|215.27|212.87|215.52|213.12|215.27|212.87|0
1641206700000|2022-01-03 10:45:00|215.31|212.91|215.31|212.91|215.35|212.95|215.27|212.87|0
1641207000000|2022-01-03 10:50:00|215.27|212.87|215.27|212.87|215.52|213.12|215.18|212.78|0
1641207300000|2022-01-03 10:55:00|215.18|212.78|215.01|212.61|215.27|212.87|214.93|212.53|0
1641207600000|2022-01-03 11:00:00|214.93|212.53|214.33|211.93|214.93|212.53|214.21|211.81|0
1641207900000|2022-01-03 11:05:00|214.25|211.85|214.25|211.85|214.33|211.93|213.99|211.59|0
1641208200000|2022-01-03 11:10:00|214.16|211.76|214.33|211.93|214.33|211.93|213.91|211.51|0
1641208500000|2022-01-03 11:15:00|214.24|211.84|214.07|211.67|214.33|211.93|214.07|211.67|0
1641208800000|2022-01-03 11:20:00|213.99|211.59|213.9|211.5|213.99|211.59|213.82|211.42|0
1641209100000|2022-01-03 11:25:00|213.82|211.42|214.32|211.92|214.58|212.18|213.74|211.34|0
1641209400000|2022-01-03 11:30:00|214.28|211.88|214.07|211.67|214.32|211.92|213.94|211.54|0
1641209700000|2022-01-03 11:35:00|214.11|211.71|213.9|211.5|214.32|211.92|213.81|211.41|0
1641210000000|2022-01-03 11:40:00|213.98|211.58|214.19|211.79|214.32|211.92|213.98|211.58|0
1641210300000|2022-01-03 11:45:00|214.23|211.83|214.23|211.83|214.4|212|214.15|211.75|0
1641210600000|2022-01-03 11:50:00|214.31|211.91|214.1|211.7|214.31|211.91|213.98|211.58|0
1641210900000|2022-01-03 11:55:00|214.06|211.66|213.89|211.49|214.14|211.74|213.81|211.41|0
1641211200000|2022-01-03 12:00:00|213.97|211.57|214.31|211.91|214.39|211.99|213.97|211.57|0
1641211500000|2022-01-03 12:05:00|214.48|212.08|214.98|212.58|214.98|212.58|214.35|211.95|0
1641211800000|2022-01-03 12:10:00|214.9|212.5|214.68|212.28|214.98|212.58|214.47|212.07|0
1641212100000|2022-01-03 12:15:00|214.72|212.32|214.47|212.07|214.72|212.32|214.39|211.99|0
1641212400000|2022-01-03 12:20:00|214.55|212.15|214.97|212.57|214.97|212.57|214.38|211.98|0
1641212700000|2022-01-03 12:25:00|214.93|212.53|214.89|212.49|215.14|212.74|214.55|212.15|0
1641213000000|2022-01-03 12:30:00|214.97|212.57|215.14|212.74|215.56|213.16|214.97|212.57|0
1641213300000|2022-01-03 12:35:00|215.18|212.78|215.05|212.65|215.39|212.99|215.05|212.65|0
1641213600000|2022-01-03 12:40:00|215.14|212.74|215.39|212.99|215.39|212.99|214.88|212.48|0
1641213900000|2022-01-03 12:45:00|215.3|212.9|215.55|213.15|216.15|213.75|215.3|212.9|0
1641214200000|2022-01-03 12:50:00|215.64|213.24|215.55|213.15|215.64|213.24|215.3|212.9|0
1641214500000|2022-01-03 12:55:00|215.72|213.32|215.97|213.57|216.06|213.66|215.64|213.24|0
1641214800000|2022-01-03 13:00:00|216.14|213.74|215.72|213.32|216.14|213.74|215.72|213.32|0
1641215100000|2022-01-03 13:05:00|215.8|213.4|215.88|213.48|216.22|213.82|215.72|213.32|0
1641215400000|2022-01-03 13:10:00|215.8|213.4|215.97|213.57|216.05|213.65|215.8|213.4|0
1641215700000|2022-01-03 13:15:00|216.05|213.65|215.6|213.2|217.8|215.4|215.18|212.78|0
1641216000000|2022-01-03 13:20:00|215.68|213.28|215.43|213.03|215.77|213.37|215.43|213.03|0
1641216300000|2022-01-03 13:25:00|215.34|212.94|215.26|212.86|215.68|213.28|215.17|212.77|0
1641216600000|2022-01-03 13:30:00|215.34|212.94|215.93|213.53|216.1|213.7|215.09|212.69|0
1641216900000|2022-01-03 13:35:00|215.98|213.58|215.93|213.53|216.02|213.62|215.59|213.19|0
1641217200000|2022-01-03 13:40:00|216.02|213.62|216.18|213.78|216.44|214.04|215.85|213.45|0
1641217500000|2022-01-03 13:45:00|216.27|213.87|215.67|213.27|216.27|213.87|215.67|213.27|0
1641217800000|2022-01-03 13:50:00|215.76|213.36|215.92|213.52|216.09|213.69|215.59|213.19|0
1641218100000|2022-01-03 13:55:00|215.88|213.48|218.48|216.08|218.48|216.08|215.84|213.44|0
1641218400000|2022-01-03 14:00:00|218.31|215.91|218.65|216.25|219.25|216.85|218.05|215.65|0
1641218700000|2022-01-03 14:05:00|218.56|216.16|218.22|215.82|219.42|217.02|218.22|215.82|0
1641219000000|2022-01-03 14:10:00|218.13|215.73|217.79|215.39|218.65|216.25|217.79|215.39|0
1641219300000|2022-01-03 14:15:00|217.87|215.47|217.53|215.13|218.47|216.07|217.36|214.96|0
1641219600000|2022-01-03 14:20:00|217.58|215.18|217.87|215.47|218.21|215.81|217.58|215.18|0
1641219900000|2022-01-03 14:25:00|217.96|215.56|219.24|216.84|219.41|217.01|217.78|215.38|0
1641220200000|2022-01-03 14:30:00|219.15|216.75|216.59|214.19|219.33|216.93|216.42|214.02|0
1641220500000|2022-01-03 14:35:00|216.76|214.36|216.33|213.93|217.27|214.87|214.64|212.24|0
1641220800000|2022-01-03 14:40:00|215.82|213.42|216.8|214.4|217.01|214.61|215.65|213.25|0
1641221100000|2022-01-03 14:45:00|216.5|214.1|226.63|224.23|227.42|225.02|216.41|214.01|0
1641221400000|2022-01-03 14:50:00|224.89|222.49|223.15|220.75|228.42|226.02|223.02|220.62|0
1641221700000|2022-01-03 14:55:00|222.89|220.49|224.11|221.71|224.64|222.24|221.15|218.75|0
1641222000000|2022-01-03 15:00:00|223.84|221.44|223.06|220.66|224.46|222.06|221.36|218.96|0
1641222300000|2022-01-03 15:05:00|223.4|221|223.05|220.65|223.93|221.53|222.1|219.7|0
1641222600000|2022-01-03 15:10:00|222.44|220.04|220.19|217.79|222.44|220.04|219.76|217.36|0
1641222900000|2022-01-03 15:15:00|220.1|217.7|219.76|217.36|220.88|218.48|218.9|216.5|0
1641223200000|2022-01-03 15:20:00|220.1|217.7|219.67|217.27|221.83|219.43|219.67|217.27|0
1641223500000|2022-01-03 15:25:00|219.58|217.18|217.86|215.46|220.1|217.7|217.86|215.46|0
1641223800000|2022-01-03 15:30:00|217.78|215.38|220.27|217.87|221.65|219.25|217.69|215.29|0
1641224100000|2022-01-03 15:35:00|220.18|217.78|218.06|215.66|220.61|218.21|217.63|215.23|0
1641224400000|2022-01-03 15:40:00|218.11|215.71|218.49|216.09|218.84|216.44|216.99|214.59|0
1641224700000|2022-01-03 15:45:00|218.58|216.18|217.2|214.8|218.93|216.53|216.86|214.46|0
1641225000000|2022-01-03 15:50:00|217.11|214.71|219.18|216.78|219.61|217.21|217.03|214.63|0
1641225300000|2022-01-03 15:55:00|219.01|216.61|219.01|216.61|219.96|217.56|218.66|216.26|0
1641225600000|2022-01-03 16:00:00|219.09|216.69|219.61|217.21|220.3|217.9|218.75|216.35|0
1641225900000|2022-01-03 16:05:00|219.69|217.29|220.82|218.42|221.25|218.85|219.09|216.69|0
1641226200000|2022-01-03 16:10:00|220.9|218.5|222.2|219.8|222.38|219.98|220.73|218.33|0
1641226500000|2022-01-03 16:15:00|222.12|219.72|222.11|219.71|222.81|220.41|221.59|219.19|0
1641226800000|2022-01-03 16:20:00|222.2|219.8|221.24|218.84|222.81|220.41|220.98|218.58|0
1641227100000|2022-01-03 16:25:00|221.42|219.02|221.24|218.84|222.11|219.71|221.07|218.67|0
1641227400000|2022-01-03 16:30:00|221.5|219.1|222.46|220.06|222.63|220.23|221.41|219.01|0
1641227700000|2022-01-03 16:35:00|222.37|219.97|224.64|222.24|224.99|222.59|222.19|219.79|0
1641228000000|2022-01-03 16:40:00|224.55|222.15|221.93|219.53|224.55|222.15|221.93|219.53|0
1641228300000|2022-01-03 16:45:00|222.02|219.62|221.49|219.09|222.36|219.96|220.28|217.88|0
1641228600000|2022-01-03 16:50:00|221.41|219.01|221.8|219.4|222.8|220.4|221.06|218.66|0
1641228900000|2022-01-03 16:55:00|221.75|219.35|221.75|219.35|222.36|219.96|221.23|218.83|0
1641229200000|2022-01-03 17:00:00|221.84|219.44|221.75|219.35|222.97|220.57|221.57|219.17|0
1641229500000|2022-01-03 17:05:00|221.83|219.43|221.4|219|222.62|220.22|221.14|218.74|0
1641229800000|2022-01-03 17:10:00|221.31|218.91|221.05|218.65|222.35|219.95|221.05|218.65|0
1641230100000|2022-01-03 17:15:00|221.13|218.73|221.05|218.65|221.65|219.25|220.87|218.47|0
1641230400000|2022-01-03 17:20:00|220.96|218.56|219.92|217.52|220.96|218.56|219.66|217.26|0
1641230700000|2022-01-03 17:25:00|219.96|217.56|219.92|217.52|220.44|218.04|219.83|217.43|0
1641231000000|2022-01-03 17:30:00|219.83|217.43|220.35|217.95|220.61|218.21|219.83|217.43|0
1641231300000|2022-01-03 17:35:00|220.26|217.86|220.69|218.29|220.95|218.55|220.09|217.69|0
1641231600000|2022-01-03 17:40:00|220.78|218.38|220.86|218.46|221.47|219.07|220.52|218.12|0
1641231900000|2022-01-03 17:45:00|220.69|218.29|220.43|218.03|220.69|218.29|220.25|217.85|0
1641232200000|2022-01-03 17:50:00|220.34|217.94|221.2|218.8|221.2|218.8|219.91|217.51|0
1641232500000|2022-01-03 17:55:00|221.12|218.72|221.12|218.72|221.29|218.89|220.77|218.37|0
1641232800000|2022-01-03 18:00:00|221.03|218.63|220.94|218.54|221.72|219.32|220.85|218.45|0
1641233100000|2022-01-03 18:05:00|220.85|218.45|221.55|219.15|221.63|219.23|220.85|218.45|0
1641233400000|2022-01-03 18:10:00|221.54|219.14|219.98|217.58|221.98|219.58|219.29|216.89|0
1641233700000|2022-01-03 18:15:00|220.07|217.67|219.81|217.41|220.24|217.84|219.38|216.98|0
1641234000000|2022-01-03 18:20:00|219.72|217.32|219.63|217.23|219.72|217.32|219.2|216.8|0
1641234300000|2022-01-03 18:25:00|219.55|217.15|219.46|217.06|219.63|217.23|219.03|216.63|0
1641234600000|2022-01-03 18:30:00|219.29|216.89|219.8|217.4|220.06|217.66|219.03|216.63|0
1641234900000|2022-01-03 18:35:00|219.72|217.32|219.71|217.31|219.89|217.49|219.46|217.06|0
1641235200000|2022-01-03 18:40:00|219.8|217.4|218.33|215.93|219.97|217.57|218.25|215.85|0
1641235500000|2022-01-03 18:45:00|218.25|215.85|218.33|215.93|218.93|216.53|218.25|215.85|0
1641235800000|2022-01-03 18:50:00|218.25|215.85|217.39|214.99|218.33|215.93|217.39|214.99|0
1641236100000|2022-01-03 18:55:00|217.3|214.9|217.13|214.73|217.64|215.24|217.04|214.64|0
1641236400000|2022-01-03 19:00:00|217.21|214.81|217.21|214.81|217.55|215.15|216.7|214.3|0
1641236700000|2022-01-03 19:05:00|217.3|214.9|216.27|213.87|217.55|215.15|216.01|213.61|0
1641237000000|2022-01-03 19:10:00|216.35|213.95|216.52|214.12|216.69|214.29|216.18|213.78|0
1641237300000|2022-01-03 19:15:00|216.61|214.21|216.52|214.12|216.95|214.55|216.1|213.7|0
1641237600000|2022-01-03 19:20:00|216.44|214.04|217.98|215.58|219.92|217.52|216.44|214.04|0
1641237900000|2022-01-03 19:25:00|217.9|215.5|217.3|214.9|218.07|215.67|217.3|214.9|0
1641238200000|2022-01-03 19:30:00|217.38|214.98|217.72|215.32|217.72|215.32|216.95|214.55|0
1641238500000|2022-01-03 19:35:00|217.63|215.23|216.86|214.46|217.8|215.4|216.86|214.46|0
1641238800000|2022-01-03 19:40:00|216.61|214.21|214.99|212.59|216.61|214.21|214.82|212.42|0
1641239100000|2022-01-03 19:45:00|215.08|212.68|215.42|213.02|215.67|213.27|214.74|212.34|0
1641239400000|2022-01-03 19:50:00|215.33|212.93|215.67|213.27|215.84|213.44|215.08|212.68|0
1641239700000|2022-01-03 19:55:00|215.75|213.35|216.26|213.86|216.43|214.03|215.75|213.35|0
1641240000000|2022-01-03 20:00:00|216.35|213.95|216|213.6|216.94|214.54|215.75|213.35|0
1641240300000|2022-01-03 20:05:00|216.09|213.69|216|213.6|216.6|214.2|215.83|213.43|0
1641240600000|2022-01-03 20:10:00|216.09|213.69|215.74|213.34|216.09|213.69|215.4|213|0
1641240900000|2022-01-03 20:15:00|215.66|213.26|215.83|213.43|216.25|213.85|215.4|213|0
1641241200000|2022-01-03 20:20:00|215.66|213.26|215.99|213.59|216.08|213.68|215.23|212.83|0
1641241500000|2022-01-03 20:25:00|215.91|213.51|215.74|213.34|216.08|213.68|215.4|213|0
1641241800000|2022-01-03 20:30:00|215.65|213.25|215.31|212.91|216.08|213.68|215.23|212.83|0
1641242100000|2022-01-03 20:35:00|215.23|212.83|215.65|213.25|215.99|213.59|214.55|212.15|0
1641242400000|2022-01-03 20:40:00|215.73|213.33|217.26|214.86|218.2|215.8|215.65|213.25|0
1641242700000|2022-01-03 20:45:00|217.35|214.95|214.71|212.31|217.52|215.12|214.71|212.31|0
1641243000000|2022-01-03 20:50:00|215.47|213.07|215.39|212.99|216.58|214.18|214.63|212.23|0
1641243300000|2022-01-03 20:55:00|215.3|212.9|214.62|212.22|216.49|214.09|214.45|212.05|0
1641243600000|2022-01-03 21:00:00|214.37|211.97|214.37|211.97|215.05|212.65|214.37|211.97|0
1641243900000|2022-01-03 21:05:00|214.28|211.88|214.52|212.12|215.98|213.58|214.11|211.71|0
1641244200000|2022-01-03 21:10:00|214.6|212.2|215.03|212.63|215.2|212.8|214.43|212.03|0
1641244500000|2022-01-03 21:15:00|215.14|212.34|214.55|211.75|215.14|212.34|214.55|211.75|0
1641244800000|2022-01-03 21:20:00|214.46|211.66|214.46|211.66|214.55|211.75|214.21|211.41|0
1641245100000|2022-01-03 21:25:00|214.55|211.75|214.71|211.91|214.8|212|214.29|211.49|0
1641245400000|2022-01-03 21:30:00|214.63|211.83|214.63|211.83|214.71|211.91|214.54|211.74|0
1641245700000|2022-01-03 21:35:00|214.71|211.91|214.29|211.49|214.71|211.91|214.2|211.4|0
1641246000000|2022-01-03 21:40:00|214.37|211.57|214.71|211.91|214.79|211.99|214.33|211.53|0
1641246300000|2022-01-03 21:45:00|214.62|211.82|215.38|212.58|215.38|212.58|214.62|211.82|0
1641246600000|2022-01-03 21:50:00|215.3|212.5|215.21|212.41|215.38|212.58|215.21|212.41|0
1641246900000|2022-01-03 21:55:00|215.17|212.37|215.25|212.45|215.38|212.58|215.12|212.32|0
1641247200000|2022-01-03 22:00:00|215.24|212.44|215.14|212.34|215.25|212.45|215.14|212.34|0
1641247500000|2022-01-03 22:05:00|215.12|212.32|215.07|212.27|215.14|212.34|215.07|212.27|0
1641247800000|2022-01-03 22:10:00|215.08|212.28|215.1|212.3|215.11|212.31|215.08|212.28|0
1641248100000|2022-01-03 22:15:00|215.09|212.29|215.06|212.26|215.15|212.35|215.06|212.26|0
1641248400000|2022-01-03 22:20:00|215.14|212.34|215|212.2|215.14|212.34|215|212.2|0
1641248700000|2022-01-03 22:25:00|215.06|212.26|215|212.2|215.06|212.26|214.99|212.19|0
1641249000000|2022-01-03 22:30:00|215.02|212.22|214.99|212.19|215.06|212.26|214.99|212.19|0
1641249300000|2022-01-03 22:35:00|215|212.2|215.05|212.25|215.05|212.25|214.97|212.17|0
1641249600000|2022-01-03 22:40:00|215.06|212.26|215.07|212.27|215.07|212.27|215.05|212.25|0
1641249900000|2022-01-03 22:45:00|215.14|212.34|215.12|212.32|215.17|212.37|215.1|212.3|0
1641250200000|2022-01-03 22:50:00|215.1|212.3|215.01|212.21|215.1|212.3|215.01|212.21|0
1641250500000|2022-01-03 22:55:00|215|212.2|214.99|212.19|215.09|212.29|214.97|212.17|0
1641250800000|2022-01-03 23:00:00|215.06|212.26|215.01|212.21|215.18|212.38|214.63|211.83|0
1641251100000|2022-01-03 23:05:00|214.92|212.12|214.75|211.95|215.01|212.21|214.67|211.87|0
1641251400000|2022-01-03 23:10:00|214.67|211.87|214.58|211.78|214.92|212.12|214.41|211.61|0
1641251700000|2022-01-03 23:15:00|214.54|211.74|214.75|211.95|214.88|212.08|214.5|211.7|0
1641252000000|2022-01-03 23:20:00|214.66|211.86|214.92|212.12|215|212.2|214.49|211.69|0
1641252300000|2022-01-03 23:25:00|214.88|212.08|215.17|212.37|215.17|212.37|214.88|212.08|0
1641252600000|2022-01-03 23:30:00|215.08|212.28|215.08|212.28|215.68|212.88|215.08|212.28|0
1641252900000|2022-01-03 23:35:00|215.17|212.37|215.5|212.7|215.67|212.87|215.17|212.37|0
1641253200000|2022-01-03 23:40:00|215.46|212.66|215.08|212.28|215.59|212.79|215.08|212.28|0
1641253500000|2022-01-03 23:45:00|214.99|212.19|215.33|212.53|215.5|212.7|214.99|212.19|0
1641253800000|2022-01-03 23:50:00|215.41|212.61|215.5|212.7|215.75|212.95|215.37|212.57|0
1641254100000|2022-01-03 23:55:00|215.54|212.74|215.75|212.95|216|213.2|215.41|212.61|0
1641254400000|2022-01-04 00:00:00|215.66|212.86|215.71|212.91|216.34|213.54|215.49|212.69|0
1641254700000|2022-01-04 00:05:00|215.79|212.99|216|213.2|216.17|213.37|215.79|212.99|0
1641255000000|2022-01-04 00:10:00|216.08|213.28|215.83|213.03|216.08|213.28|215.66|212.86|0
1641255300000|2022-01-04 00:15:00|215.74|212.94|215.74|212.94|216.25|213.45|215.66|212.86|0
1641255600000|2022-01-04 00:20:00|215.78|212.98|215.99|213.19|216.08|213.28|215.65|212.85|0
1641255900000|2022-01-04 00:25:00|215.91|213.11|215.95|213.15|215.99|213.19|215.65|212.85|0
1641256200000|2022-01-04 00:30:00|215.99|213.19|215.9|213.1|216.12|213.32|215.73|212.93|0
1641256500000|2022-01-04 00:35:00|215.95|213.15|215.9|213.1|216.07|213.27|215.73|212.93|0
1641256800000|2022-01-04 00:40:00|215.99|213.19|215.9|213.1|216.28|213.48|215.81|213.01|0
1641257100000|2022-01-04 00:45:00|215.81|213.01|215.3|212.5|215.81|213.01|215.3|212.5|0
1641257400000|2022-01-04 00:50:00|215.22|212.42|215.05|212.25|215.39|212.59|214.96|212.16|0
1641257700000|2022-01-04 00:55:00|215.13|212.33|215.21|212.41|215.3|212.5|214.75|211.95|0
1641258000000|2022-01-04 01:00:00|215.3|212.5|215.72|212.92|215.89|213.09|215.3|212.5|0
1641258300000|2022-01-04 01:05:00|215.64|212.84|215.08|212.28|215.64|212.84|215.04|212.24|0
1641258600000|2022-01-04 01:10:00|215.04|212.24|214.78|211.98|215.38|212.58|214.78|211.98|0
1641258900000|2022-01-04 01:15:00|214.87|212.07|214.95|212.15|214.95|212.15|214.53|211.73|0
1641259200000|2022-01-04 01:20:00|215.04|212.24|214.78|211.98|215.04|212.24|214.7|211.9|0
1641259500000|2022-01-04 01:25:00|214.74|211.94|214.86|212.06|214.95|212.15|214.65|211.85|0
1641259800000|2022-01-04 01:30:00|214.95|212.15|215.2|212.4|215.2|212.4|214.86|212.06|0
1641260100000|2022-01-04 01:35:00|215.11|212.31|214.82|212.02|215.2|212.4|214.69|211.89|0
1641260400000|2022-01-04 01:40:00|214.86|212.06|214.77|211.97|215.03|212.23|214.6|211.8|0
1641260700000|2022-01-04 01:45:00|214.69|211.89|214.94|212.14|214.94|212.14|214.43|211.63|0
1641261000000|2022-01-04 01:50:00|214.85|212.05|215.11|212.31|215.19|212.39|214.81|212.01|0
1641261300000|2022-01-04 01:55:00|215.07|212.27|215.19|212.39|215.19|212.39|214.85|212.05|0
1641261600000|2022-01-04 02:00:00|215.1|212.3|215.23|212.43|215.23|212.43|214.85|212.05|0
1641261900000|2022-01-04 02:05:00|215.27|212.47|215.18|212.38|215.36|212.56|214.93|212.13|0
1641262200000|2022-01-04 02:10:00|215.14|212.34|215.01|212.21|215.14|212.34|214.93|212.13|0
1641262500000|2022-01-04 02:15:00|214.93|212.13|214.93|212.13|215.01|212.21|214.67|211.87|0
1641262800000|2022-01-04 02:20:00|215.01|212.21|214.76|211.96|215.1|212.3|214.67|211.87|0
1641263100000|2022-01-04 02:25:00|214.75|211.95|214.67|211.87|214.92|212.12|214.67|211.87|0
1641263400000|2022-01-04 02:30:00|214.75|211.95|214.75|211.95|215.01|212.21|214.67|211.87|0
1641263700000|2022-01-04 02:35:00|214.79|211.99|214.66|211.86|215|212.2|214.58|211.78|0
1641264000000|2022-01-04 02:40:00|214.75|211.95|214.49|211.69|214.75|211.95|214.49|211.69|0
1641264300000|2022-01-04 02:45:00|214.41|211.61|214.49|211.69|214.66|211.86|214.32|211.52|0
1641264600000|2022-01-04 02:50:00|214.41|211.61|214.07|211.27|214.45|211.65|214.07|211.27|0
1641264900000|2022-01-04 02:55:00|214.15|211.35|213.64|210.84|214.23|211.43|213.56|210.76|0
1641265200000|2022-01-04 03:00:00|213.6|210.8|213.98|211.18|214.06|211.26|213.47|210.67|0
1641265500000|2022-01-04 03:05:00|214.06|211.26|214.14|211.34|214.27|211.47|213.98|211.18|0
1641265800000|2022-01-04 03:10:00|214.23|211.43|214.14|211.34|214.23|211.43|214.06|211.26|0
1641266100000|2022-01-04 03:15:00|214.06|211.26|213.8|211|214.06|211.26|213.8|211|0
1641266400000|2022-01-04 03:20:00|213.72|210.92|213.38|210.58|213.8|211|213.3|210.5|0
1641266700000|2022-01-04 03:25:00|213.46|210.66|213.46|210.66|213.46|210.66|213.29|210.49|0
1641267000000|2022-01-04 03:30:00|213.38|210.58|213.34|210.54|213.55|210.75|213.29|210.49|0
1641267300000|2022-01-04 03:35:00|213.29|210.49|213.37|210.57|213.54|210.74|213.29|210.49|0
1641267600000|2022-01-04 03:40:00|213.33|210.53|213.12|210.32|213.37|210.57|213.12|210.32|0
1641267900000|2022-01-04 03:45:00|213.2|210.4|213.2|210.4|213.2|210.4|213.03|210.23|0
1641268200000|2022-01-04 03:50:00|213.29|210.49|213.45|210.65|213.45|210.65|213.28|210.48|0
1641268500000|2022-01-04 03:55:00|213.41|210.61|213.28|210.48|213.45|210.65|213.2|210.4|0
1641268800000|2022-01-04 04:00:00|213.2|210.4|213.2|210.4|213.28|210.48|213.11|210.31|0
1641269100000|2022-01-04 04:05:00|213.28|210.48|213.11|210.31|213.36|210.56|213.11|210.31|0
1641269400000|2022-01-04 04:10:00|213.19|210.39|213.11|210.31|213.19|210.39|213.11|210.31|0
1641269700000|2022-01-04 04:15:00|213.19|210.39|212.94|210.14|213.19|210.39|212.94|210.14|0
1641270000000|2022-01-04 04:20:00|212.85|210.05|212.18|209.38|212.85|210.05|212.18|209.38|0
1641270300000|2022-01-04 04:25:00|212.26|209.46|212.14|209.34|212.43|209.63|212.1|209.3|0
1641270600000|2022-01-04 04:30:00|212.18|209.38|212.18|209.38|212.18|209.38|212.01|209.21|0
1641270900000|2022-01-04 04:35:00|212.09|209.29|212.17|209.37|212.26|209.46|212.09|209.29|0
1641271200000|2022-01-04 04:40:00|212.26|209.46|212.17|209.37|212.26|209.46|212.09|209.29|0
1641271500000|2022-01-04 04:45:00|212.09|209.29|212|209.2|212.17|209.37|211.92|209.12|0
1641271800000|2022-01-04 04:50:00|211.96|209.16|211.58|208.78|212|209.2|211.58|208.78|0
1641272100000|2022-01-04 04:55:00|211.66|208.86|211.75|208.95|211.75|208.95|211.66|208.86|0
1641272400000|2022-01-04 05:00:00|211.66|208.86|211.66|208.86|211.75|208.95|211.5|208.7|0
1641272700000|2022-01-04 05:05:00|211.58|208.78|211.58|208.78|211.66|208.86|211.58|208.78|0
1641273000000|2022-01-04 05:10:00|211.57|208.77|211.41|208.61|211.57|208.77|211.32|208.52|0
1641273300000|2022-01-04 05:15:00|211.49|208.69|210.99|208.19|211.53|208.73|210.99|208.19|0
1641273600000|2022-01-04 05:20:00|211.07|208.27|210.9|208.1|211.07|208.27|210.9|208.1|0
1641273900000|2022-01-04 05:25:00|210.98|208.18|210.82|208.02|211.15|208.35|210.82|208.02|0
1641274200000|2022-01-04 05:30:00|210.9|208.1|210.9|208.1|211.06|208.26|210.82|208.02|0
1641274500000|2022-01-04 05:35:00|210.81|208.01|210.81|208.01|210.9|208.1|210.73|207.93|0
1641274800000|2022-01-04 05:40:00|210.89|208.09|210.73|207.93|210.89|208.09|210.64|207.84|0
1641275100000|2022-01-04 05:45:00|210.81|208.01|210.64|207.84|210.81|208.01|210.64|207.84|0
1641275400000|2022-01-04 05:50:00|210.72|207.92|210.64|207.84|210.81|208.01|210.64|207.84|0
1641275700000|2022-01-04 05:55:00|210.72|207.92|210.8|208|210.8|208|210.55|207.75|0
1641276000000|2022-01-04 06:00:00|210.72|207.92|210.72|207.92|210.88|208.08|210.72|207.92|0
1641276300000|2022-01-04 06:05:00|210.68|207.88|210.55|207.75|210.72|207.92|210.38|207.58|0
1641276600000|2022-01-04 06:10:00|210.47|207.67|210.55|207.75|210.55|207.75|210.38|207.58|0
1641276900000|2022-01-04 06:15:00|210.59|207.79|211.21|208.41|211.21|208.41|210.59|207.79|0
1641277200000|2022-01-04 06:20:00|211.29|208.49|211.13|208.33|211.38|208.58|211.13|208.33|0
1641277500000|2022-01-04 06:25:00|211.21|208.41|211.33|208.53|211.37|208.57|211.13|208.33|0
1641277800000|2022-01-04 06:30:00|211.37|208.57|211.12|208.32|211.37|208.57|211.12|208.32|0
1641278100000|2022-01-04 06:35:00|211.04|208.24|211.04|208.24|211.2|208.4|210.95|208.15|0
1641278400000|2022-01-04 06:40:00|210.95|208.15|210.99|208.19|211.03|208.23|210.78|207.98|0
1641278700000|2022-01-04 06:45:00|211.03|208.23|210.95|208.15|211.24|208.44|210.87|208.07|0
1641279000000|2022-01-04 06:50:00|211.03|208.23|210.95|208.15|211.11|208.31|210.78|207.98|0
1641279300000|2022-01-04 06:55:00|210.91|208.11|211.03|208.23|211.11|208.31|210.86|208.06|0
1641279600000|2022-01-04 07:00:00|211.19|208.39|211.69|208.89|211.86|209.06|211.19|208.39|0
1641279900000|2022-01-04 07:05:00|211.78|208.98|212.03|209.23|212.11|209.31|211.61|208.81|0
1641280200000|2022-01-04 07:10:00|211.99|209.19|211.61|208.81|212.11|209.31|211.52|208.72|0
1641280500000|2022-01-04 07:15:00|211.57|208.77|211.85|209.05|211.94|209.14|211.52|208.72|0
1641280800000|2022-01-04 07:20:00|211.94|209.14|211.94|209.14|212.1|209.3|211.85|209.05|0
1641281100000|2022-01-04 07:25:00|211.9|209.1|211.85|209.05|211.94|209.14|211.6|208.8|0
1641281400000|2022-01-04 07:30:00|211.81|209.01|211.43|208.63|211.81|209.01|211.35|208.55|0
1641281700000|2022-01-04 07:35:00|211.51|208.71|211.43|208.63|211.6|208.8|211.26|208.46|0
1641282000000|2022-01-04 07:40:00|211.51|208.71|211.01|208.21|211.51|208.71|211.01|208.21|0
1641282300000|2022-01-04 07:45:00|211.05|208.25|211.26|208.46|211.42|208.62|211.01|208.21|0
1641282600000|2022-01-04 07:50:00|211.34|208.54|211|208.2|211.34|208.54|210.84|208.04|0
1641282900000|2022-01-04 07:55:00|211.09|208.29|210.75|207.95|211.34|208.54|210.71|207.91|0
1641283200000|2022-01-04 08:00:00|210.67|207.87|211.17|208.37|211.59|208.79|210.67|207.87|0
1641283500000|2022-01-04 08:05:00|211.05|208.65|211.3|208.9|211.38|208.98|210.47|208.07|0
1641283800000|2022-01-04 08:10:00|211.34|208.94|211.71|209.31|211.8|209.4|211.3|208.9|0
1641284100000|2022-01-04 08:15:00|211.63|209.23|211.21|208.81|211.96|209.56|211.21|208.81|0
1641284400000|2022-01-04 08:20:00|211.25|208.85|210.87|208.47|211.46|209.06|210.79|208.39|0
1641284700000|2022-01-04 08:25:00|210.96|208.56|212.72|210.32|213.06|210.66|210.96|208.56|0
1641285000000|2022-01-04 08:30:00|212.64|210.24|212.72|210.32|213.19|210.79|212.56|210.16|0
1641285300000|2022-01-04 08:35:00|212.77|210.37|212.64|210.24|212.97|210.57|212.47|210.07|0
1641285600000|2022-01-04 08:40:00|212.55|210.15|213.3|210.9|213.3|210.9|212.22|209.82|0
1641285900000|2022-01-04 08:45:00|213.22|210.82|212.97|210.57|213.3|210.9|212.88|210.48|0
1641286200000|2022-01-04 08:50:00|213.01|210.61|213.09|210.69|213.38|210.98|212.88|210.48|0
1641286500000|2022-01-04 08:55:00|213.13|210.73|213.34|210.94|213.63|211.23|213.01|210.61|0
1641286800000|2022-01-04 09:00:00|213.38|210.98|213.13|210.73|213.46|211.06|213.04|210.64|0
1641287100000|2022-01-04 09:05:00|213.21|210.81|213.13|210.73|213.25|210.85|212.92|210.52|0
1641287400000|2022-01-04 09:10:00|213.04|210.64|212.87|210.47|213.13|210.73|212.79|210.39|0
1641287700000|2022-01-04 09:15:00|212.79|210.39|212.54|210.14|212.87|210.47|212.54|210.14|0
1641288000000|2022-01-04 09:20:00|212.62|210.22|212.78|210.38|212.87|210.47|212.54|210.14|0
1641288300000|2022-01-04 09:25:00|212.7|210.3|212.87|210.47|212.95|210.55|212.7|210.3|0
1641288600000|2022-01-04 09:30:00|212.91|210.51|213.2|210.8|213.2|210.8|212.78|210.38|0
1641288900000|2022-01-04 09:35:00|213.28|210.88|213.11|210.71|213.41|211.01|213.03|210.63|0
1641289200000|2022-01-04 09:40:00|213.07|210.67|212.69|210.29|213.28|210.88|212.69|210.29|0
1641289500000|2022-01-04 09:45:00|212.78|210.38|212.69|210.29|212.86|210.46|212.61|210.21|0
1641289800000|2022-01-04 09:50:00|212.61|210.21|212.6|210.2|212.61|210.21|212.44|210.04|0
1641290100000|2022-01-04 09:55:00|212.69|210.29|212.35|209.95|212.69|210.29|212.35|209.95|0
1641290400000|2022-01-04 10:00:00|212.27|209.87|211.85|209.45|212.27|209.87|211.85|209.45|0
1641290700000|2022-01-04 10:05:00|211.93|209.53|211.35|208.95|212.1|209.7|211.26|208.86|0
1641291000000|2022-01-04 10:10:00|211.43|209.03|210.76|208.36|211.43|209.03|210.35|207.95|0
1641291300000|2022-01-04 10:15:00|210.85|208.45|210.6|208.2|211.1|208.7|210.6|208.2|0
1641291600000|2022-01-04 10:20:00|210.51|208.11|209.85|207.45|210.68|208.28|209.76|207.36|0
1641291900000|2022-01-04 10:25:00|209.76|207.36|209.76|207.36|210.1|207.7|209.6|207.2|0
1641292200000|2022-01-04 10:30:00|209.72|207.32|209.51|207.11|209.93|207.53|209.43|207.03|0
1641292500000|2022-01-04 10:35:00|209.6|207.2|209.84|207.44|210.01|207.61|209.51|207.11|0
1641292800000|2022-01-04 10:40:00|209.76|207.36|209.51|207.11|209.92|207.52|209.51|207.11|0
1641293100000|2022-01-04 10:45:00|209.47|207.07|211.2|208.8|211.36|208.96|209.43|207.03|0
1641293400000|2022-01-04 10:50:00|211.11|208.71|211.61|209.21|211.61|209.21|211.03|208.63|0
1641293700000|2022-01-04 10:55:00|211.53|209.13|211.11|208.71|211.61|209.21|211.11|208.71|0
1641294000000|2022-01-04 11:00:00|211.19|208.79|210.69|208.29|211.61|209.21|210.36|207.96|0
1641294300000|2022-01-04 11:05:00|210.61|208.21|210.28|207.88|210.74|208.34|210.2|207.8|0
1641294600000|2022-01-04 11:10:00|210.11|207.71|210.19|207.79|210.36|207.96|209.95|207.55|0
1641294900000|2022-01-04 11:15:00|210.16|207.76|210.28|207.88|210.36|207.96|210.03|207.63|0
1641295200000|2022-01-04 11:20:00|210.19|207.79|211.97|209.57|211.97|209.57|210.03|207.63|0
1641295500000|2022-01-04 11:25:00|212.14|209.74|212.3|209.9|212.47|210.07|211.97|209.57|0
1641295800000|2022-01-04 11:30:00|212.35|209.95|212.55|210.15|212.55|210.15|212.14|209.74|0
1641296100000|2022-01-04 11:35:00|212.63|210.23|212.3|209.9|212.71|210.31|212.22|209.82|0
1641296400000|2022-01-04 11:40:00|212.26|209.86|212.54|210.14|212.63|210.23|212.26|209.86|0
1641296700000|2022-01-04 11:45:00|212.46|210.06|212.29|209.89|212.54|210.14|212.29|209.89|0
1641297000000|2022-01-04 11:50:00|212.21|209.81|212.13|209.73|212.29|209.89|212.13|209.73|0
1641297300000|2022-01-04 11:55:00|212.21|209.81|212.79|210.39|212.87|210.47|212.12|209.72|0
1641297600000|2022-01-04 12:00:00|212.87|210.47|213.03|210.63|213.03|210.63|212.7|210.3|0
1641297900000|2022-01-04 12:05:00|212.95|210.55|212.87|210.47|213.03|210.63|212.62|210.22|0
1641298200000|2022-01-04 12:10:00|212.95|210.55|213.28|210.88|213.28|210.88|212.62|210.22|0
1641298500000|2022-01-04 12:15:00|213.2|210.8|213.36|210.96|213.44|211.04|213.03|210.63|0
1641298800000|2022-01-04 12:20:00|213.32|210.92|214.27|211.87|214.36|211.96|213.19|210.79|0
1641299100000|2022-01-04 12:25:00|214.36|211.96|214.86|212.46|215.44|213.04|214.36|211.96|0
1641299400000|2022-01-04 12:30:00|214.94|212.54|214.1|211.7|215.19|212.79|214.1|211.7|0
1641299700000|2022-01-04 12:35:00|214.19|211.79|214.77|212.37|214.77|212.37|214.02|211.62|0
1641300000000|2022-01-04 12:40:00|214.69|212.29|214.43|212.03|214.85|212.45|214.1|211.7|0
1641300300000|2022-01-04 12:45:00|214.6|212.2|214.6|212.2|214.68|212.28|214.18|211.78|0
1641300600000|2022-01-04 12:50:00|214.68|212.28|214.76|212.36|215.01|212.61|214.51|212.11|0
1641300900000|2022-01-04 12:55:00|214.68|212.28|214.09|211.69|214.76|212.36|213.93|211.53|0
1641301200000|2022-01-04 13:00:00|214.14|211.74|214.26|211.86|214.43|212.03|213.92|211.52|0
1641301500000|2022-01-04 13:05:00|214.17|211.77|213.84|211.44|214.34|211.94|213.75|211.35|0
1641301800000|2022-01-04 13:10:00|213.92|211.52|213.34|210.94|213.96|211.56|213.34|210.94|0
1641302100000|2022-01-04 13:15:00|213.42|211.02|213.08|210.68|213.75|211.35|213|210.6|0
1641302400000|2022-01-04 13:20:00|213.17|210.77|212.5|210.1|213.17|210.77|212.17|209.77|0
1641302700000|2022-01-04 13:25:00|212.42|210.02|212.66|210.26|213.04|210.64|212.34|209.94|0
1641303000000|2022-01-04 13:30:00|212.71|210.31|213.08|210.68|213.16|210.76|212.5|210.1|0
1641303300000|2022-01-04 13:35:00|213.16|210.76|213.16|210.76|213.66|211.26|213.08|210.68|0
1641303600000|2022-01-04 13:40:00|213.24|210.84|213.07|210.67|213.41|211.01|212.91|210.51|0
1641303900000|2022-01-04 13:45:00|213.16|210.76|213.65|211.25|213.65|211.25|213.07|210.67|0
1641304200000|2022-01-04 13:50:00|213.57|211.17|212.86|210.46|213.57|211.17|212.82|210.42|0
1641304500000|2022-01-04 13:55:00|212.9|210.5|212.9|210.5|212.99|210.59|212.74|210.34|0
1641304800000|2022-01-04 14:00:00|212.82|210.42|213.73|211.33|213.73|211.33|212.57|210.17|0
1641305100000|2022-01-04 14:05:00|213.65|211.25|213.06|210.66|213.65|211.25|212.98|210.58|0
1641305400000|2022-01-04 14:10:00|213.11|210.71|212.73|210.33|213.15|210.75|212.4|210|0
1641305700000|2022-01-04 14:15:00|212.81|210.41|212.89|210.49|213.06|210.66|212.64|210.24|0
1641306000000|2022-01-04 14:20:00|212.81|210.41|212.64|210.24|212.89|210.49|212.64|210.24|0
1641306300000|2022-01-04 14:25:00|212.72|210.32|213.22|210.82|213.47|211.07|212.72|210.32|0
1641306600000|2022-01-04 14:30:00|213.14|210.74|212.22|209.82|214.05|211.65|212.06|209.66|0
1641306900000|2022-01-04 14:35:00|212.47|210.07|211.89|209.49|213.38|210.98|211.15|208.75|0
1641307200000|2022-01-04 14:40:00|211.81|209.41|211.89|209.49|212.55|210.15|211.06|208.66|0
1641307500000|2022-01-04 14:45:00|211.97|209.57|212.38|209.98|212.38|209.98|211.47|209.07|0
1641307800000|2022-01-04 14:50:00|212.46|210.06|211.55|209.15|213.29|210.89|211.55|209.15|0
1641308100000|2022-01-04 14:55:00|211.39|208.99|212.05|209.65|212.38|209.98|211.3|208.9|0
1641308400000|2022-01-04 15:00:00|212.09|209.69|213.37|210.97|214.29|211.89|212.05|209.65|0
1641308700000|2022-01-04 15:05:00|213.45|211.05|212.95|210.55|213.95|211.55|212.95|210.55|0
1641309000000|2022-01-04 15:10:00|213.04|210.64|213.7|211.3|214.2|211.8|212.46|210.06|0
1641309300000|2022-01-04 15:15:00|213.62|211.22|214.45|212.05|214.62|212.22|213.2|210.8|0
1641309600000|2022-01-04 15:20:00|214.37|211.97|213.7|211.3|214.78|212.38|213.03|210.63|0
1641309900000|2022-01-04 15:25:00|213.66|211.26|212.28|209.88|215.11|212.71|212.28|209.88|0
1641310200000|2022-01-04 15:30:00|212.2|209.8|213.94|211.54|213.99|211.59|211.7|209.3|0
1641310500000|2022-01-04 15:35:00|213.69|211.29|215.36|212.96|215.36|212.96|213.61|211.21|0
1641310800000|2022-01-04 15:40:00|215.19|212.79|214.66|212.26|215.28|212.88|213.83|211.43|0
1641311100000|2022-01-04 15:45:00|214.83|212.43|214.41|212.01|215.17|212.77|213.91|211.51|0
1641311400000|2022-01-04 15:50:00|214.33|211.93|215.5|213.1|215.75|213.35|214.07|211.67|0
1641311700000|2022-01-04 15:55:00|215.58|213.18|217.44|215.04|217.87|215.47|215.58|213.18|0
1641312000000|2022-01-04 16:00:00|217.53|215.13|217.27|214.87|221.11|218.71|217.27|214.87|0
1641312300000|2022-01-04 16:05:00|217.1|214.7|219.25|216.85|219.94|217.54|216.08|213.68|0
1641312600000|2022-01-04 16:10:00|219.34|216.94|219.08|216.68|220.45|218.05|218.91|216.51|0
1641312900000|2022-01-04 16:15:00|219.16|216.76|219.59|217.19|220.45|218.05|219.16|216.76|0
1641313200000|2022-01-04 16:20:00|219.5|217.1|220.27|217.87|221.56|219.16|219.5|217.1|0
1641313500000|2022-01-04 16:25:00|220.36|217.96|219.93|217.53|221.39|218.99|219.76|217.36|0
1641313800000|2022-01-04 16:30:00|220.01|217.61|218.22|215.82|220.18|217.78|218.22|215.82|0
1641314100000|2022-01-04 16:35:00|218.3|215.9|218.05|215.65|218.81|216.41|218.05|215.65|0
1641314400000|2022-01-04 16:40:00|218.13|215.73|217.87|215.47|218.9|216.5|217.87|215.47|0
1641314700000|2022-01-04 16:45:00|217.7|215.3|216.69|214.29|217.87|215.47|216.35|213.95|0
1641315000000|2022-01-04 16:50:00|216.77|214.37|216.77|214.37|217.36|214.96|216.6|214.2|0
1641315300000|2022-01-04 16:55:00|216.85|214.45|217.95|215.55|218.29|215.89|216.68|214.28|0
1641315600000|2022-01-04 17:00:00|218.08|215.68|218.63|216.23|218.89|216.49|217.7|215.3|0
1641315900000|2022-01-04 17:05:00|218.46|216.06|218.71|216.31|219.23|216.83|218.2|215.8|0
1641316200000|2022-01-04 17:10:00|218.63|216.23|217.35|214.95|218.71|216.31|217.27|214.87|0
1641316500000|2022-01-04 17:15:00|217.44|215.04|214.32|211.92|218.7|216.3|214.32|211.92|0
1641316800000|2022-01-04 17:20:00|214.41|212.01|214.75|212.35|214.75|212.35|214.07|211.67|0
1641317100000|2022-01-04 17:25:00|214.83|212.43|215|212.6|215.08|212.68|214.41|212.01|0
1641317400000|2022-01-04 17:30:00|215.08|212.68|215.5|213.1|216.01|213.61|215.08|212.68|0
1641317700000|2022-01-04 17:35:00|215.42|213.02|215.33|212.93|215.42|213.02|214.82|212.42|0
1641318000000|2022-01-04 17:40:00|215.25|212.85|215.92|213.52|216.01|213.61|215.16|212.76|0
1641318300000|2022-01-04 17:45:00|215.84|213.44|216.43|214.03|216.69|214.29|215.2|212.8|0
1641318600000|2022-01-04 17:50:00|216.26|213.86|216.77|214.37|217.11|214.71|215.92|213.52|0
1641318900000|2022-01-04 17:55:00|216.69|214.29|217.54|215.14|217.88|215.48|216.51|214.11|0
1641319200000|2022-01-04 18:00:00|217.62|215.22|217.02|214.62|218.14|215.74|216.85|214.45|0
1641319500000|2022-01-04 18:05:00|217.11|214.71|216.51|214.11|217.11|214.71|215.83|213.43|0
1641319800000|2022-01-04 18:10:00|216.76|214.36|217.1|214.7|217.27|214.87|216.51|214.11|0
1641320100000|2022-01-04 18:15:00|217.02|214.62|217.92|215.52|218.04|215.64|216.85|214.45|0
1641320400000|2022-01-04 18:20:00|217.87|215.47|217.44|215.04|218.21|215.81|217.27|214.87|0
1641320700000|2022-01-04 18:25:00|217.53|215.13|217.52|215.12|217.78|215.38|216.5|214.1|0
1641321000000|2022-01-04 18:30:00|217.61|215.21|219.93|217.53|220.01|217.61|217.52|215.12|0
1641321300000|2022-01-04 18:35:00|219.84|217.44|218.98|216.58|220.1|217.7|218.55|216.15|0
1641321600000|2022-01-04 18:40:00|219.15|216.75|218.98|216.58|219.49|217.09|218.63|216.23|0
1641321900000|2022-01-04 18:45:00|219.06|216.66|219.14|216.74|219.23|216.83|218.55|216.15|0
1641322200000|2022-01-04 18:50:00|219.23|216.83|220.26|217.86|220.87|218.47|219.23|216.83|0
1641322500000|2022-01-04 18:55:00|220.35|217.95|221.21|218.81|221.56|219.16|220.35|217.95|0
1641322800000|2022-01-04 19:00:00|221.39|218.99|219.31|216.91|221.39|218.99|219.31|216.91|0
1641323100000|2022-01-04 19:05:00|219.4|217|220.08|217.68|220.34|217.94|219.22|216.82|0
1641323400000|2022-01-04 19:10:00|220.17|217.77|218.79|216.39|220.43|218.03|218.79|216.39|0
1641323700000|2022-01-04 19:15:00|218.7|216.3|218.96|216.56|219.13|216.73|215.78|213.38|0
1641324000000|2022-01-04 19:20:00|219.04|216.64|219.64|217.24|219.73|217.33|218.7|216.3|0
1641324300000|2022-01-04 19:25:00|219.73|217.33|219.04|216.64|219.73|217.33|218.7|216.3|0
1641324600000|2022-01-04 19:30:00|218.95|216.55|217.67|215.27|219.12|216.72|216.64|214.24|0
1641324900000|2022-01-04 19:35:00|217.5|215.1|217.83|215.43|218.01|215.61|217.41|215.01|0
1641325200000|2022-01-04 19:40:00|217.75|215.35|216.38|213.98|217.83|215.43|216.3|213.9|0
1641325500000|2022-01-04 19:45:00|216.55|214.15|216.21|213.81|216.81|214.41|215.87|213.47|0
1641325800000|2022-01-04 19:50:00|216.04|213.64|215.87|213.47|216.38|213.98|215.53|213.13|0
1641326100000|2022-01-04 19:55:00|216.04|213.64|216.04|213.64|216.29|213.89|215.83|213.43|0
1641326400000|2022-01-04 20:00:00|215.95|213.55|215.1|212.7|216.04|213.64|215.02|212.62|0
1641326700000|2022-01-04 20:05:00|215.19|212.79|215.02|212.62|215.44|213.04|214.85|212.45|0
1641327000000|2022-01-04 20:10:00|214.93|212.53|214.42|212.02|214.93|212.53|214.17|211.77|0
1641327300000|2022-01-04 20:15:00|214.34|211.94|214.34|211.94|214.93|212.53|214|211.6|0
1641327600000|2022-01-04 20:20:00|214.25|211.85|213.58|211.18|214.25|211.85|213.07|210.67|0
1641327900000|2022-01-04 20:25:00|213.49|211.09|213.15|210.75|214|211.6|212.99|210.59|0
1641328200000|2022-01-04 20:30:00|213.07|210.67|213.82|211.42|214.25|211.85|213.07|210.67|0
1641328500000|2022-01-04 20:35:00|213.91|211.51|213.39|210.99|216.64|214.24|212.97|210.57|0
1641328800000|2022-01-04 20:40:00|213.3|210.9|212.46|210.06|213.56|211.16|212.13|209.73|0
1641329100000|2022-01-04 20:45:00|212.38|209.98|211.54|209.14|212.54|210.14|211.45|209.05|0
1641329400000|2022-01-04 20:50:00|211.87|209.47|213.04|210.64|213.04|210.64|210.54|208.14|0
1641329700000|2022-01-04 20:55:00|213.72|211.32|218.33|215.93|218.33|215.93|213.47|211.07|0
1641330000000|2022-01-04 21:00:00|218.07|215.67|218.49|216.09|218.83|216.43|217.73|215.33|0
1641330300000|2022-01-04 21:05:00|218.58|216.18|218.32|215.92|218.66|216.26|217.9|215.5|0
1641330600000|2022-01-04 21:10:00|218.41|216.01|218.74|216.34|219|216.6|218.32|215.92|0
1641330900000|2022-01-04 21:15:00|219.11|216.31|218.35|215.55|219.11|216.31|218.35|215.55|0
1641331200000|2022-01-04 21:20:00|218.18|215.38|218.18|215.38|218.35|215.55|218.09|215.29|0
1641331500000|2022-01-04 21:25:00|218.26|215.46|218.6|215.8|218.77|215.97|218.17|215.37|0
1641331800000|2022-01-04 21:30:00|218.68|215.88|218.94|216.14|219.11|216.31|218.51|215.71|0
1641332100000|2022-01-04 21:35:00|218.77|215.97|218.68|215.88|218.85|216.05|218.59|215.79|0
1641332400000|2022-01-04 21:40:00|218.59|215.79|218.42|215.62|218.59|215.79|218.34|215.54|0
1641332700000|2022-01-04 21:45:00|218.46|215.66|218.59|215.79|218.84|216.04|218.42|215.62|0
1641333000000|2022-01-04 21:50:00|218.67|215.87|218.67|215.87|218.76|215.96|218.67|215.87|0
1641333300000|2022-01-04 21:55:00|218.59|215.79|218.33|215.53|218.76|215.96|218.29|215.49|0
1641333600000|2022-01-04 22:00:00|218.41|215.61|218.56|215.76|218.56|215.76|218.41|215.61|0
1641333900000|2022-01-04 22:05:00|218.45|215.65|218.5|215.7|218.5|215.7|218.43|215.63|0
1641334200000|2022-01-04 22:10:00|218.52|215.72|218.53|215.73|218.56|215.76|218.5|215.7|0
1641334500000|2022-01-04 22:15:00|218.58|215.78|218.47|215.67|218.6|215.8|218.47|215.67|0
1641334800000|2022-01-04 22:20:00|218.52|215.72|218.39|215.59|218.52|215.72|218.35|215.55|0
1641335100000|2022-01-04 22:25:00|218.47|215.67|218.45|215.65|218.47|215.67|218.38|215.58|0
1641335400000|2022-01-04 22:30:00|218.44|215.64|218.55|215.75|218.55|215.75|218.39|215.59|0
1641335700000|2022-01-04 22:35:00|218.51|215.71|218.58|215.78|218.6|215.8|218.51|215.71|0
1641336000000|2022-01-04 22:40:00|218.55|215.75|218.58|215.78|218.59|215.79|218.55|215.75|0
1641336300000|2022-01-04 22:45:00|218.57|215.77|218.55|215.75|218.61|215.81|218.55|215.75|0
1641336600000|2022-01-04 22:50:00|218.56|215.76|218.55|215.75|218.56|215.76|218.55|215.75|0
1641336900000|2022-01-04 22:55:00|218.49|215.69|218.55|215.75|218.62|215.82|218.49|215.69|0
1641337200000|2022-01-04 23:00:00|218.43|215.63|218.47|215.67|218.64|215.84|218.09|215.29|0
1641337500000|2022-01-04 23:05:00|218.39|215.59|218.98|216.18|218.98|216.18|218.22|215.42|0
1641337800000|2022-01-04 23:10:00|218.81|216.01|218.77|215.97|218.89|216.09|218.55|215.75|0
1641338100000|2022-01-04 23:15:00|218.81|216.01|219.57|216.77|219.57|216.77|218.81|216.01|0
1641338400000|2022-01-04 23:20:00|219.49|216.69|219.91|217.11|220.08|217.28|219.49|216.69|0
1641338700000|2022-01-04 23:25:00|219.96|217.16|219.65|216.85|220.08|217.28|219.23|216.43|0
1641339000000|2022-01-04 23:30:00|219.74|216.94|219.82|217.02|220.16|217.36|219.74|216.94|0
1641339300000|2022-01-04 23:35:00|219.87|217.07|219.82|217.02|219.99|217.19|219.65|216.85|0
1641339600000|2022-01-04 23:40:00|219.86|217.06|219.99|217.19|220.16|217.36|219.65|216.85|0
1641339900000|2022-01-04 23:45:00|219.9|217.1|220.41|217.61|220.5|217.7|219.9|217.1|0
1641340200000|2022-01-04 23:50:00|220.37|217.57|220.16|217.36|220.41|217.61|219.99|217.19|0
1641340500000|2022-01-04 23:55:00|220.07|217.27|220.15|217.35|220.33|217.53|219.9|217.1|0
1641340800000|2022-01-05 00:00:00|220.11|217.31|220.58|217.78|220.92|218.12|219.81|217.01|0
1641341100000|2022-01-05 00:05:00|220.49|217.69|220.75|217.95|221.14|218.34|220.41|217.61|0
1641341400000|2022-01-05 00:10:00|220.66|217.86|220.53|217.73|221.01|218.21|220.4|217.6|0
1641341700000|2022-01-05 00:15:00|220.57|217.77|221.17|218.37|221.17|218.37|220.45|217.65|0
1641342000000|2022-01-05 00:20:00|221.09|218.29|220.57|217.77|221.26|218.46|220.48|217.68|0
1641342300000|2022-01-05 00:25:00|220.61|217.81|220.78|217.98|220.87|218.07|220.57|217.77|0
1641342600000|2022-01-05 00:30:00|220.74|217.94|220.99|218.19|221.3|218.5|220.74|217.94|0
1641342900000|2022-01-05 00:35:00|220.82|218.02|221.16|218.36|221.42|218.62|220.65|217.85|0
1641343200000|2022-01-05 00:40:00|221.12|218.32|220.99|218.19|221.25|218.45|220.91|218.11|0
1641343500000|2022-01-05 00:45:00|221.03|218.23|220.9|218.1|221.16|218.36|220.82|218.02|0
1641343800000|2022-01-05 00:50:00|220.99|218.19|220.64|217.84|220.99|218.19|220.56|217.76|0
1641344100000|2022-01-05 00:55:00|220.6|217.8|220.56|217.76|220.73|217.93|220.47|217.67|0
1641344400000|2022-01-05 01:00:00|220.47|217.67|220.47|217.67|220.64|217.84|220.3|217.5|0
1641344700000|2022-01-05 01:05:00|220.55|217.75|220.72|217.92|220.72|217.92|220.3|217.5|0
1641345000000|2022-01-05 01:10:00|220.81|218.01|220.04|217.24|220.98|218.18|220.04|217.24|0
1641345300000|2022-01-05 01:15:00|219.95|217.15|219.44|216.64|220.03|217.23|219.1|216.3|0
1641345600000|2022-01-05 01:20:00|219.35|216.55|219.6|216.8|219.86|217.06|219.35|216.55|0
1641345900000|2022-01-05 01:25:00|219.69|216.89|220.11|217.31|220.11|217.31|219.69|216.89|0
1641346200000|2022-01-05 01:30:00|220.2|217.4|221.31|218.51|221.57|218.77|220.2|217.4|0
1641346500000|2022-01-05 01:35:00|221.23|218.43|221.61|218.81|221.91|219.11|221.05|218.25|0
1641346800000|2022-01-05 01:40:00|221.65|218.85|221.82|219.02|222.08|219.28|221.48|218.68|0
1641347100000|2022-01-05 01:45:00|221.78|218.98|222.51|219.71|222.94|220.14|221.78|218.98|0
1641347400000|2022-01-05 01:50:00|222.6|219.8|222.12|219.32|222.6|219.8|221.91|219.11|0
1641347700000|2022-01-05 01:55:00|222.16|219.36|222.21|219.41|222.25|219.45|221.9|219.1|0
1641348000000|2022-01-05 02:00:00|222.16|219.36|222.16|219.36|222.16|219.36|221.56|218.76|0
1641348300000|2022-01-05 02:05:00|222.25|219.45|222.24|219.44|222.5|219.7|222.07|219.27|0
1641348600000|2022-01-05 02:10:00|222.07|219.27|221.81|219.01|222.16|219.36|221.55|218.75|0
1641348900000|2022-01-05 02:15:00|221.77|218.97|221.38|218.58|221.77|218.97|221.29|218.49|0
1641349200000|2022-01-05 02:20:00|221.42|218.62|221.63|218.83|221.72|218.92|221.42|218.62|0
1641349500000|2022-01-05 02:25:00|221.55|218.75|221.98|219.18|221.98|219.18|221.46|218.66|0
1641349800000|2022-01-05 02:30:00|222.06|219.26|221.8|219|222.32|219.52|221.63|218.83|0
1641350100000|2022-01-05 02:35:00|221.72|218.92|222.06|219.26|222.14|219.34|221.63|218.83|0
1641350400000|2022-01-05 02:40:00|222.14|219.34|222.31|219.51|222.4|219.6|222.14|219.34|0
1641350700000|2022-01-05 02:45:00|222.23|219.43|222.05|219.25|222.31|219.51|221.97|219.17|0
1641351000000|2022-01-05 02:50:00|221.97|219.17|221.97|219.17|222.05|219.25|221.79|218.99|0
1641351300000|2022-01-05 02:55:00|222.05|219.25|221.62|218.82|222.05|219.25|221.45|218.65|0
1641351600000|2022-01-05 03:00:00|221.53|218.73|221.53|218.73|221.7|218.9|221.36|218.56|0
1641351900000|2022-01-05 03:05:00|221.49|218.69|221.53|218.73|221.62|218.82|221.36|218.56|0
1641352200000|2022-01-05 03:10:00|221.61|218.81|222.04|219.24|222.13|219.33|221.53|218.73|0
1641352500000|2022-01-05 03:15:00|222.13|219.33|222.21|219.41|222.39|219.59|222.13|219.33|0
1641352800000|2022-01-05 03:20:00|222.3|219.5|222.04|219.24|222.39|219.59|221.87|219.07|0
1641353100000|2022-01-05 03:25:00|222.12|219.32|222.04|219.24|222.21|219.41|222.04|219.24|0
1641353400000|2022-01-05 03:30:00|222.08|219.28|222.03|219.23|222.29|219.49|221.86|219.06|0
1641353700000|2022-01-05 03:35:00|221.95|219.15|221.69|218.89|221.95|219.15|221.6|218.8|0
1641354000000|2022-01-05 03:40:00|221.77|218.97|221.6|218.8|221.77|218.97|221.6|218.8|0
1641354300000|2022-01-05 03:45:00|221.68|218.88|221.94|219.14|221.94|219.14|221.68|218.88|0
1641354600000|2022-01-05 03:50:00|222.03|219.23|221.64|218.84|222.03|219.23|221.59|218.79|0
1641354900000|2022-01-05 03:55:00|221.59|218.79|221.55|218.75|221.77|218.97|221.42|218.62|0
1641355200000|2022-01-05 04:00:00|221.59|218.79|221.5|218.7|221.59|218.79|221.33|218.53|0
1641355500000|2022-01-05 04:05:00|221.59|218.79|221.67|218.87|221.76|218.96|221.59|218.79|0
1641355800000|2022-01-05 04:10:00|221.59|218.79|221.67|218.87|221.67|218.87|221.59|218.79|0
1641356100000|2022-01-05 04:15:00|221.76|218.96|221.76|218.96|221.84|219.04|221.67|218.87|0
1641356400000|2022-01-05 04:20:00|221.75|218.95|221.58|218.78|221.75|218.95|221.58|218.78|0
1641356700000|2022-01-05 04:25:00|221.63|218.83|221.75|218.95|221.75|218.95|221.63|218.83|0
1641357000000|2022-01-05 04:30:00|221.84|219.04|222.01|219.21|222.1|219.3|221.84|219.04|0
1641357300000|2022-01-05 04:35:00|221.92|219.12|222.18|219.38|222.35|219.55|221.92|219.12|0
1641357600000|2022-01-05 04:40:00|222.09|219.29|222|219.2|222.09|219.29|221.92|219.12|0
1641357900000|2022-01-05 04:45:00|221.92|219.12|221.7|218.9|222|219.2|221.7|218.9|0
1641358200000|2022-01-05 04:50:00|221.74|218.94|221.91|219.11|222|219.2|221.66|218.86|0
1641358500000|2022-01-05 04:55:00|222|219.2|221.91|219.11|222|219.2|221.91|219.11|0
1641358800000|2022-01-05 05:00:00|221.82|219.02|222.17|219.37|222.43|219.63|221.78|218.98|0
1641359100000|2022-01-05 05:05:00|222.21|219.41|222.42|219.62|222.6|219.8|222.08|219.28|0
1641359400000|2022-01-05 05:10:00|222.34|219.54|221.99|219.19|222.42|219.62|221.9|219.1|0
1641359700000|2022-01-05 05:15:00|221.9|219.1|222.51|219.71|222.59|219.79|221.9|219.1|0
1641360000000|2022-01-05 05:20:00|222.42|219.62|223.02|220.22|223.11|220.31|222.42|219.62|0
1641360300000|2022-01-05 05:25:00|222.94|220.14|223.54|220.74|223.8|221|222.59|219.79|0
1641360600000|2022-01-05 05:30:00|223.45|220.65|223.45|220.65|223.5|220.7|223.02|220.22|0
1641360900000|2022-01-05 05:35:00|223.36|220.56|222.93|220.13|223.71|220.91|222.89|220.09|0
1641361200000|2022-01-05 05:40:00|222.97|220.17|223.1|220.3|223.1|220.3|222.75|219.95|0
1641361500000|2022-01-05 05:45:00|223.19|220.39|223.01|220.21|223.27|220.47|222.92|220.12|0
1641361800000|2022-01-05 05:50:00|223.06|220.26|223.1|220.3|223.27|220.47|223.01|220.21|0
1641362100000|2022-01-05 05:55:00|223.01|220.21|223.27|220.47|223.27|220.47|223.01|220.21|0
1641362400000|2022-01-05 06:00:00|223.35|220.55|223.09|220.29|223.35|220.55|223.09|220.29|0
1641362700000|2022-01-05 06:05:00|223|220.2|223.69|220.89|223.87|221.07|223|220.2|0
1641363000000|2022-01-05 06:10:00|223.65|220.85|223.04|220.24|223.65|220.85|223|220.2|0
1641363300000|2022-01-05 06:15:00|223|220.2|222.82|220.02|223.09|220.29|222.7|219.9|0
1641363600000|2022-01-05 06:20:00|222.74|219.94|222.48|219.68|222.74|219.94|222.48|219.68|0
1641363900000|2022-01-05 06:25:00|222.56|219.76|222.65|219.85|222.74|219.94|222.48|219.68|0
1641364200000|2022-01-05 06:30:00|222.73|219.93|222.82|220.02|222.99|220.19|222.61|219.81|0
1641364500000|2022-01-05 06:35:00|222.73|219.93|222.56|219.76|222.82|220.02|222.47|219.67|0
1641364800000|2022-01-05 06:40:00|222.47|219.67|221.52|218.72|222.47|219.67|221.52|218.72|0
1641365100000|2022-01-05 06:45:00|221.61|218.81|220.96|218.16|221.61|218.81|220.83|218.03|0
1641365400000|2022-01-05 06:50:00|220.92|218.12|221.09|218.29|221.17|218.37|220.83|218.03|0
1641365700000|2022-01-05 06:55:00|221.17|218.37|221.26|218.46|221.26|218.46|220.74|217.94|0
1641366000000|2022-01-05 07:00:00|221.13|218.33|221|218.2|221.69|218.89|220.91|218.11|0
1641366300000|2022-01-05 07:05:00|221.04|218.24|220.52|217.72|221.08|218.28|220.39|217.59|0
1641366600000|2022-01-05 07:10:00|220.57|217.77|220.65|217.85|220.82|218.02|220.39|217.59|0
1641366900000|2022-01-05 07:15:00|220.74|217.94|220.39|217.59|220.74|217.94|220.39|217.59|0
1641367200000|2022-01-05 07:20:00|220.43|217.63|220.9|218.1|220.9|218.1|220.39|217.59|0
1641367500000|2022-01-05 07:25:00|220.82|218.02|220.99|218.19|221.16|218.36|220.73|217.93|0
1641367800000|2022-01-05 07:30:00|221.07|218.27|220.56|217.76|221.16|218.36|220.56|217.76|0
1641368100000|2022-01-05 07:35:00|220.47|217.67|221.33|218.53|221.33|218.53|220.38|217.58|0
1641368400000|2022-01-05 07:40:00|221.24|218.44|220.64|217.84|221.33|218.53|220.55|217.75|0
1641368700000|2022-01-05 07:45:00|220.72|217.92|219.44|216.64|220.72|217.92|219.44|216.64|0
1641369000000|2022-01-05 07:50:00|219.35|216.55|219.52|216.72|219.78|216.98|219.18|216.38|0
1641369300000|2022-01-05 07:55:00|219.43|216.63|219.77|216.97|219.86|217.06|219.26|216.46|0
1641369600000|2022-01-05 08:00:00|219.6|216.8|218.51|215.71|219.86|217.06|217.82|215.02|0
1641369900000|2022-01-05 08:05:00|218.31|215.91|219.51|217.11|220.11|217.71|218.31|215.91|0
1641370200000|2022-01-05 08:10:00|219.59|217.19|219.17|216.77|220.02|217.62|218.74|216.34|0
1641370500000|2022-01-05 08:15:00|219.08|216.68|219.33|216.93|219.42|217.02|218.65|216.25|0
1641370800000|2022-01-05 08:20:00|219.42|217.02|218.99|216.59|220.27|217.87|218.99|216.59|0
1641371100000|2022-01-05 08:25:00|219.03|216.63|219.33|216.93|219.42|217.02|218.73|216.33|0
1641371400000|2022-01-05 08:30:00|219.29|216.89|219.75|217.35|219.75|217.35|218.65|216.25|0
1641371700000|2022-01-05 08:35:00|219.8|217.4|219.46|217.06|220.18|217.78|219.46|217.06|0
1641372000000|2022-01-05 08:40:00|219.5|217.1|219.49|217.09|219.58|217.18|218.9|216.5|0
1641372300000|2022-01-05 08:45:00|219.41|217.01|220.18|217.78|220.18|217.78|219.24|216.84|0
1641372600000|2022-01-05 08:50:00|220.09|217.69|220.09|217.69|220.26|217.86|219.83|217.43|0
1641372900000|2022-01-05 08:55:00|220.17|217.77|219.66|217.26|220.35|217.95|219.49|217.09|0
1641373200000|2022-01-05 09:00:00|219.57|217.17|219.31|216.91|219.91|217.51|218.97|216.57|0
1641373500000|2022-01-05 09:05:00|219.27|216.87|218.89|216.49|219.27|216.87|218.46|216.06|0
1641373800000|2022-01-05 09:10:00|218.8|216.4|217.95|215.55|219.14|216.74|217.86|215.46|0
1641374100000|2022-01-05 09:15:00|218.2|215.8|217.6|215.2|218.2|215.8|217.01|214.61|0
1641374400000|2022-01-05 09:20:00|217.52|215.12|217.52|215.12|217.77|215.37|217.1|214.7|0
1641374700000|2022-01-05 09:25:00|217.6|215.2|217.69|215.29|217.77|215.37|217.43|215.03|0
1641375000000|2022-01-05 09:30:00|217.64|215.24|217.85|215.45|217.98|215.58|217.6|215.2|0
1641375300000|2022-01-05 09:35:00|217.81|215.41|218.28|215.88|218.28|215.88|217.68|215.28|0
1641375600000|2022-01-05 09:40:00|218.32|215.92|217.85|215.45|218.45|216.05|217.59|215.19|0
1641375900000|2022-01-05 09:45:00|218.02|215.62|218.02|215.62|218.36|215.96|217.59|215.19|0
1641376200000|2022-01-05 09:50:00|217.98|215.58|217.89|215.49|218.19|215.79|217.81|215.41|0
1641376500000|2022-01-05 09:55:00|217.84|215.44|217.63|215.23|218.1|215.7|217.38|214.98|0
1641376800000|2022-01-05 10:00:00|217.5|215.1|217.08|214.68|217.76|215.36|216.74|214.34|0
1641377100000|2022-01-05 10:05:00|216.91|214.51|216.48|214.08|217.16|214.76|216.31|213.91|0
1641377400000|2022-01-05 10:10:00|216.4|214|217.16|214.76|217.41|215.01|216.31|213.91|0
1641377700000|2022-01-05 10:15:00|217.24|214.84|217.32|214.92|217.41|215.01|217.15|214.75|0
1641378000000|2022-01-05 10:20:00|217.24|214.84|217.41|215.01|217.58|215.18|217.07|214.67|0
1641378300000|2022-01-05 10:25:00|217.32|214.92|216.81|214.41|217.37|214.97|216.81|214.41|0
1641378600000|2022-01-05 10:30:00|216.56|214.16|217.4|215|217.66|215.26|216.39|213.99|0
1641378900000|2022-01-05 10:35:00|217.32|214.92|217.91|215.51|218.08|215.68|217.32|214.92|0
1641379200000|2022-01-05 10:40:00|217.82|215.42|218.25|215.85|218.33|215.93|217.74|215.34|0
1641379500000|2022-01-05 10:45:00|218.16|215.76|218.12|215.72|218.33|215.93|217.91|215.51|0
1641379800000|2022-01-05 10:50:00|218.08|215.68|218.33|215.93|218.5|216.1|217.86|215.46|0
1641380100000|2022-01-05 10:55:00|218.24|215.84|218.24|215.84|218.33|215.93|217.48|215.08|0
1641380400000|2022-01-05 11:00:00|218.33|215.93|218.84|216.44|218.84|216.44|218.07|215.67|0
1641380700000|2022-01-05 11:05:00|218.75|216.35|218.66|216.26|219.26|216.86|218.49|216.09|0
1641381000000|2022-01-05 11:10:00|218.71|216.31|218.23|215.83|219|216.6|218.15|215.75|0
1641381300000|2022-01-05 11:15:00|218.32|215.92|218.57|216.17|218.92|216.52|218.15|215.75|0
1641381600000|2022-01-05 11:20:00|218.66|216.26|219.08|216.68|219.08|216.68|218.4|216|0
1641381900000|2022-01-05 11:25:00|219.25|216.85|219.25|216.85|219.42|217.02|218.57|216.17|0
1641382200000|2022-01-05 11:30:00|219.34|216.94|219.33|216.93|219.34|216.94|218.99|216.59|0
1641382500000|2022-01-05 11:35:00|219.42|217.02|219.16|216.76|219.42|217.02|219.08|216.68|0
1641382800000|2022-01-05 11:40:00|219.08|216.68|218.73|216.33|219.16|216.76|218.65|216.25|0
1641383100000|2022-01-05 11:45:00|218.82|216.42|218.56|216.16|218.9|216.5|218.39|215.99|0
1641383400000|2022-01-05 11:50:00|218.39|215.99|218.47|216.07|218.99|216.59|218.3|215.9|0
1641383700000|2022-01-05 11:55:00|218.39|215.99|218.47|216.07|218.73|216.33|218.3|215.9|0
1641384000000|2022-01-05 12:00:00|218.56|216.16|218.64|216.24|218.73|216.33|218.13|215.73|0
1641384300000|2022-01-05 12:05:00|218.72|216.32|217.35|214.95|219.07|216.67|216.49|214.09|0
1641384600000|2022-01-05 12:10:00|217.26|214.86|217.09|214.69|217.43|215.03|216.92|214.52|0
1641384900000|2022-01-05 12:15:00|217.01|214.61|217.26|214.86|217.43|215.03|216.84|214.44|0
1641385200000|2022-01-05 12:20:00|217.22|214.82|218.02|215.62|218.02|215.62|217.18|214.78|0
1641385500000|2022-01-05 12:25:00|217.98|215.58|217.17|214.77|218.11|215.71|217.09|214.69|0
1641385800000|2022-01-05 12:30:00|217.26|214.86|217.59|215.19|217.68|215.28|217.05|214.65|0
1641386100000|2022-01-05 12:35:00|217.51|215.11|218.1|215.7|218.1|215.7|217.42|215.02|0
1641386400000|2022-01-05 12:40:00|218.19|215.79|218.27|215.87|218.44|216.04|218.1|215.7|0
1641386700000|2022-01-05 12:45:00|218.36|215.96|219.04|216.64|219.04|216.64|218.27|215.87|0
1641387000000|2022-01-05 12:50:00|218.95|216.55|218.87|216.47|219.04|216.64|218.78|216.38|0
1641387300000|2022-01-05 12:55:00|218.91|216.51|218.35|215.95|219.04|216.64|218.27|215.87|0
1641387600000|2022-01-05 13:00:00|218.18|215.78|218.26|215.86|218.35|215.95|217.84|215.44|0
1641387900000|2022-01-05 13:05:00|218.18|215.78|218.26|215.86|218.35|215.95|217.75|215.35|0
1641388200000|2022-01-05 13:10:00|218.35|215.95|218.94|216.54|219.03|216.63|218.35|215.95|0
1641388500000|2022-01-05 13:15:00|219.03|216.63|218|215.6|219.67|217.27|217.66|215.26|0
1641388800000|2022-01-05 13:20:00|218.09|215.69|217.96|215.56|218.43|216.03|217.83|215.43|0
1641389100000|2022-01-05 13:25:00|217.91|215.51|217.66|215.26|218|215.6|217.32|214.92|0
1641389400000|2022-01-05 13:30:00|217.57|215.17|217.48|215.08|218.08|215.68|217.31|214.91|0
1641389700000|2022-01-05 13:35:00|217.4|215|217.91|215.51|218.16|215.76|217.31|214.91|0
1641390000000|2022-01-05 13:40:00|217.99|215.59|217.82|215.42|218.16|215.76|217.56|215.16|0
1641390300000|2022-01-05 13:45:00|217.73|215.33|218.24|215.84|218.59|216.19|217.56|215.16|0
1641390600000|2022-01-05 13:50:00|218.2|215.8|217.09|214.69|218.41|216.01|217.09|214.69|0
1641390900000|2022-01-05 13:55:00|217.13|214.73|217.22|214.82|217.22|214.82|216.71|214.31|0
1641391200000|2022-01-05 14:00:00|217.13|214.73|217.98|215.58|218.07|215.67|216.79|214.39|0
1641391500000|2022-01-05 14:05:00|218.15|215.75|218.32|215.92|218.49|216.09|217.72|215.32|0
1641391800000|2022-01-05 14:10:00|218.24|215.84|217.13|214.73|218.24|215.84|217.13|214.73|0
1641392100000|2022-01-05 14:15:00|217.04|214.64|217.21|214.81|217.38|214.98|216.79|214.39|0
1641392400000|2022-01-05 14:20:00|217.08|214.68|217.04|214.64|217.55|215.15|216.95|214.55|0
1641392700000|2022-01-05 14:25:00|217|214.6|217.84|215.44|218.14|215.74|217|214.6|0
1641393000000|2022-01-05 14:30:00|217.54|215.14|220.54|218.14|220.54|218.14|216.27|213.87|0
1641393300000|2022-01-05 14:35:00|220.8|218.4|219.76|217.36|221.4|219|218.39|215.99|0
1641393600000|2022-01-05 14:40:00|219.68|217.28|218.99|216.59|220.1|217.7|216.94|214.54|0
1641393900000|2022-01-05 14:45:00|219.12|216.72|219.5|217.1|220.62|218.22|218.82|216.42|0
1641394200000|2022-01-05 14:50:00|219.67|217.27|216.84|214.44|219.93|217.53|216.16|213.76|0
1641394500000|2022-01-05 14:55:00|216.93|214.53|216.33|213.93|217.01|214.61|215.57|213.17|0
1641394800000|2022-01-05 15:00:00|216.41|214.01|217.44|215.04|217.86|215.46|215.56|213.16|0
1641395100000|2022-01-05 15:05:00|217.52|215.12|216.88|214.48|217.52|215.12|215.99|213.59|0
1641395400000|2022-01-05 15:10:00|216.75|214.35|217.35|214.95|217.43|215.03|216.15|213.75|0
1641395700000|2022-01-05 15:15:00|217.26|214.86|216.96|214.56|217.26|214.86|216.32|213.92|0
1641396000000|2022-01-05 15:20:00|216.92|214.52|215.55|213.15|216.92|214.52|215.22|212.82|0
1641396300000|2022-01-05 15:25:00|215.47|213.07|214.54|212.14|215.47|213.07|213.78|211.38|0
1641396600000|2022-01-05 15:30:00|214.7|212.3|216.65|214.25|216.83|214.43|214.62|212.22|0
1641396900000|2022-01-05 15:35:00|216.57|214.17|216.65|214.25|216.99|214.59|215.8|213.4|0
1641397200000|2022-01-05 15:40:00|216.48|214.08|216.22|213.82|216.74|214.34|215.88|213.48|0
1641397500000|2022-01-05 15:45:00|216.14|213.74|216.31|213.91|217.08|214.68|215.8|213.4|0
1641397800000|2022-01-05 15:50:00|216.39|213.99|216.22|213.82|217.24|214.84|216.14|213.74|0
1641398100000|2022-01-05 15:55:00|216.31|213.91|216.05|213.65|216.82|214.42|215.88|213.48|0
1641398400000|2022-01-05 16:00:00|215.96|213.56|217.24|214.84|217.24|214.84|215.71|213.31|0
1641398700000|2022-01-05 16:05:00|217.15|214.75|217.92|215.52|218.18|215.78|216.81|214.41|0
1641399000000|2022-01-05 16:10:00|217.83|215.43|217.32|214.92|218.78|216.38|217.32|214.92|0
1641399300000|2022-01-05 16:15:00|217.41|215.01|217.23|214.83|217.41|215.01|216.81|214.41|0
1641399600000|2022-01-05 16:20:00|217.28|214.88|217.23|214.83|217.57|215.17|216.55|214.15|0
1641399900000|2022-01-05 16:25:00|217.19|214.79|216.21|213.81|217.23|214.83|216.21|213.81|0
1641400200000|2022-01-05 16:30:00|216.46|214.06|217.82|215.42|218|215.6|216.12|213.72|0
1641400500000|2022-01-05 16:35:00|217.65|215.25|217.39|214.99|218.25|215.85|217.31|214.91|0
1641400800000|2022-01-05 16:40:00|217.48|215.08|219.11|216.71|219.28|216.88|217.31|214.91|0
1641401100000|2022-01-05 16:45:00|218.93|216.53|218.93|216.53|219.36|216.96|218.42|216.02|0
1641401400000|2022-01-05 16:50:00|218.85|216.45|219.19|216.79|219.36|216.96|218.59|216.19|0
1641401700000|2022-01-05 16:55:00|219.1|216.7|218.58|216.18|219.19|216.79|218.24|215.84|0
1641402000000|2022-01-05 17:00:00|218.67|216.27|217.55|215.15|219.1|216.7|217.55|215.15|0
1641402300000|2022-01-05 17:05:00|217.64|215.24|217.98|215.58|218.41|216.01|217.38|214.98|0
1641402600000|2022-01-05 17:10:00|218.07|215.67|217.46|215.06|218.07|215.67|217.46|215.06|0
1641402900000|2022-01-05 17:15:00|217.38|214.98|216.95|214.55|217.64|215.24|216.87|214.47|0
1641403200000|2022-01-05 17:20:00|217.04|214.64|216.86|214.46|217.38|214.98|216.61|214.21|0
1641403500000|2022-01-05 17:25:00|216.78|214.38|216.43|214.03|216.86|214.46|216.18|213.78|0
1641403800000|2022-01-05 17:30:00|216.52|214.12|217.54|215.14|217.8|215.4|216.43|214.03|0
1641404100000|2022-01-05 17:35:00|217.63|215.23|219.43|217.03|219.69|217.29|217.54|215.14|0
1641404400000|2022-01-05 17:40:00|219.51|217.11|219.77|217.37|220.2|217.8|218.91|216.51|0
1641404700000|2022-01-05 17:45:00|219.68|217.28|220.28|217.88|220.72|218.32|219.6|217.2|0
1641405000000|2022-01-05 17:50:00|220.2|217.8|219.85|217.45|220.8|218.4|219.76|217.36|0
1641405300000|2022-01-05 17:55:00|219.94|217.54|220.71|218.31|220.8|218.4|219.76|217.36|0
1641405600000|2022-01-05 18:00:00|220.8|218.4|220.54|218.14|221.23|218.83|220.37|217.97|0
1641405900000|2022-01-05 18:05:00|220.45|218.05|222.46|220.06|226.03|223.63|218.71|216.31|0
1641406200000|2022-01-05 18:10:00|222.55|220.15|222.46|220.06|223.33|220.93|222.2|219.8|0
1641406500000|2022-01-05 18:15:00|222.38|219.98|222.2|219.8|222.38|219.98|221.59|219.19|0
1641406800000|2022-01-05 18:20:00|222.11|219.71|221.33|218.93|222.11|219.71|220.9|218.5|0
1641407100000|2022-01-05 18:25:00|221.16|218.76|221.41|219.01|221.59|219.19|221.07|218.67|0
1641407400000|2022-01-05 18:30:00|221.33|218.93|221.28|218.88|221.5|219.1|220.55|218.15|0
1641407700000|2022-01-05 18:35:00|221.33|218.93|221.24|218.84|222.02|219.62|220.89|218.49|0
1641408000000|2022-01-05 18:40:00|221.32|218.92|221.24|218.84|221.49|219.09|220.63|218.23|0
1641408300000|2022-01-05 18:45:00|221.32|218.92|222.1|219.7|222.27|219.87|220.89|218.49|0
1641408600000|2022-01-05 18:50:00|221.93|219.53|221.75|219.35|222.19|219.79|221.49|219.09|0
1641408900000|2022-01-05 18:55:00|221.66|219.26|221.49|219.09|222.1|219.7|221.32|218.92|0
1641409200000|2022-01-05 19:00:00|221.53|219.13|223.49|221.09|223.49|221.09|218.13|215.73|0
1641409500000|2022-01-05 19:05:00|223.22|220.82|227.84|225.44|228.02|225.62|221.64|219.24|0
1641409800000|2022-01-05 19:10:00|227.67|225.27|230.41|228.01|231.61|229.21|227.58|225.18|0
1641410100000|2022-01-05 19:15:00|230.5|228.1|230.87|228.47|232.1|229.7|228.81|226.41|0
1641410400000|2022-01-05 19:20:00|230.74|228.34|230.74|228.34|231.54|229.14|229.45|227.05|0
1641410700000|2022-01-05 19:25:00|230.56|228.16|231.36|228.96|231.81|229.41|229.05|226.65|0
1641411000000|2022-01-05 19:30:00|231.18|228.78|234.23|231.83|234.32|231.92|229.67|227.27|0
1641411300000|2022-01-05 19:35:00|234.14|231.74|235.04|232.64|235.95|233.55|233.6|231.2|0
1641411600000|2022-01-05 19:40:00|235.4|233|238.68|236.28|238.68|236.28|235.4|233|0
1641411900000|2022-01-05 19:45:00|238.59|236.19|236.67|234.27|239.23|236.83|236.58|234.18|0
1641412200000|2022-01-05 19:50:00|236.58|234.18|234.92|232.52|236.81|234.41|232.63|230.23|0
1641412500000|2022-01-05 19:55:00|235.28|232.88|235.74|233.34|236.56|234.16|235.1|232.7|0
1641412800000|2022-01-05 20:00:00|236.1|233.7|238.94|236.54|238.94|236.54|236.1|233.7|0
1641413100000|2022-01-05 20:05:00|238.57|236.17|241.26|238.86|242.37|239.97|237.28|234.88|0
1641413400000|2022-01-05 20:10:00|241.44|239.04|240.43|238.03|242.18|239.78|239.5|237.1|0
1641413700000|2022-01-05 20:15:00|240.52|238.12|240.7|238.3|241.81|239.41|239.96|237.56|0
1641414000000|2022-01-05 20:20:00|240.93|238.53|241.34|238.94|242.36|239.96|240.15|237.75|0
1641414300000|2022-01-05 20:25:00|241.53|239.13|241.99|239.59|242.46|240.06|240.14|237.74|0
1641414600000|2022-01-05 20:30:00|242.45|240.05|242.27|239.87|244.45|242.05|241.8|239.4|0
1641414900000|2022-01-05 20:35:00|242.13|239.73|238.01|235.61|243.19|240.79|236.08|233.68|0
1641415200000|2022-01-05 20:40:00|238.1|235.7|240.78|238.38|240.87|238.47|236.9|234.5|0
1641415500000|2022-01-05 20:45:00|240.6|238.2|243.57|241.17|243.57|241.17|240.6|238.2|0
1641415800000|2022-01-05 20:50:00|244.42|242.02|243.48|241.08|244.42|242.02|241.8|239.4|0
1641416100000|2022-01-05 20:55:00|243.29|240.89|250.14|247.74|250.23|247.83|243.2|240.8|0
1641416400000|2022-01-05 21:00:00|249.66|247.26|250.23|247.83|250.71|248.31|249|246.6|0
1641416700000|2022-01-05 21:05:00|250.14|247.74|248.43|246.03|250.61|248.21|247.96|245.56|0
1641417000000|2022-01-05 21:10:00|248.34|245.94|247.48|245.08|248.71|246.31|247.3|244.9|0
1641417300000|2022-01-05 21:15:00|247.78|244.98|248.06|245.26|248.15|245.35|247.59|244.79|0
1641417600000|2022-01-05 21:20:00|247.87|245.07|248.43|245.63|248.62|245.82|247.83|245.03|0
1641417900000|2022-01-05 21:25:00|248.48|245.68|248.9|246.1|248.91|246.11|248.43|245.63|0
1641418200000|2022-01-05 21:30:00|248.81|246.01|248.9|246.1|248.9|246.1|248.71|245.91|0
1641418500000|2022-01-05 21:35:00|248.81|246.01|248.9|246.1|248.9|246.1|248.81|246.01|0
1641418800000|2022-01-05 21:40:00|248.81|246.01|249.65|246.85|249.66|246.86|248.8|246|0
1641419100000|2022-01-05 21:45:00|249.33|246.53|249.84|247.04|250.03|247.23|248.99|246.19|0
1641419400000|2022-01-05 21:50:00|249.75|246.95|250.03|247.23|250.12|247.32|249.27|246.47|0
1641419700000|2022-01-05 21:55:00|250.12|247.32|250.08|247.28|250.79|247.99|249.93|247.13|0
1641420000000|2022-01-05 22:00:00|250.1|247.3|250.29|247.49|250.29|247.49|250.08|247.28|0
1641420300000|2022-01-05 22:05:00|250.03|247.23|250.24|247.44|250.25|247.45|249.97|247.17|0
1641420600000|2022-01-05 22:10:00|250.22|247.42|250.33|247.53|250.33|247.53|249.96|247.16|0
1641420900000|2022-01-05 22:15:00|250.34|247.54|250.11|247.31|250.34|247.54|250.07|247.27|0
1641421200000|2022-01-05 22:20:00|250.05|247.25|250.08|247.28|250.15|247.35|250.01|247.21|0
1641421500000|2022-01-05 22:25:00|250.07|247.27|250.09|247.29|250.09|247.29|249.92|247.12|0
1641421800000|2022-01-05 22:30:00|250.06|247.26|250.19|247.39|250.19|247.39|250.04|247.24|0
1641422100000|2022-01-05 22:35:00|250.22|247.42|250.19|247.39|250.22|247.42|250.17|247.37|0
1641422400000|2022-01-05 22:40:00|250.21|247.41|250.24|247.44|250.27|247.47|250.21|247.41|0
1641422700000|2022-01-05 22:45:00|250.23|247.43|250.19|247.39|250.27|247.47|250.11|247.31|0
1641423000000|2022-01-05 22:50:00|250.11|247.31|250.13|247.33|250.13|247.33|249.95|247.15|0
1641423300000|2022-01-05 22:55:00|250.12|247.32|250.09|247.29|250.12|247.32|249.69|246.89|0
1641423600000|2022-01-05 23:00:00|249.58|246.78|251.43|248.63|251.43|248.63|249.24|246.44|0
1641423900000|2022-01-05 23:05:00|251.33|248.53|252.66|249.86|253.72|250.92|251.23|248.43|0
1641424200000|2022-01-05 23:10:00|252.47|249.67|252.09|249.29|252.85|250.05|252.09|249.29|0
1641424500000|2022-01-05 23:15:00|251.8|249|251.04|248.24|251.9|249.1|250.85|248.05|0
1641424800000|2022-01-05 23:20:00|251.13|248.33|249.9|247.1|251.23|248.43|249.8|247|0
1641425100000|2022-01-05 23:25:00|249.8|247|248.76|245.96|249.8|247|248.76|245.96|0
1641425400000|2022-01-05 23:30:00|248.66|245.86|248.38|245.58|248.95|246.15|248.09|245.29|0
1641425700000|2022-01-05 23:35:00|248.28|245.48|248.75|245.95|249.6|246.8|248.28|245.48|0
1641426000000|2022-01-05 23:40:00|248.66|245.86|248.42|245.62|249.32|246.52|248.33|245.53|0
1641426300000|2022-01-05 23:45:00|248.47|245.67|248.75|245.95|249.13|246.33|248.28|245.48|0
1641426600000|2022-01-05 23:50:00|248.7|245.9|248.46|245.66|248.75|245.95|248.28|245.48|0
1641426900000|2022-01-05 23:55:00|248.37|245.57|247.61|244.81|248.37|245.57|247.42|244.62|0
1641427200000|2022-01-06 00:00:00|247.71|244.91|247|244.2|247.71|244.91|247|244.2|0
1641427500000|2022-01-06 00:05:00|247.09|244.29|247.42|244.62|247.89|245.09|246.57|243.77|0
1641427800000|2022-01-06 00:10:00|247.32|244.52|246.38|243.58|247.32|244.52|246.38|243.58|0
1641428100000|2022-01-06 00:15:00|246.29|243.49|246.66|243.86|246.66|243.86|245.91|243.11|0
1641428400000|2022-01-06 00:20:00|246.85|244.05|247.51|244.71|247.56|244.76|246.38|243.58|0
1641428700000|2022-01-06 00:25:00|247.41|244.61|246.56|243.76|247.41|244.61|246.47|243.67|0
1641429000000|2022-01-06 00:30:00|246.66|243.86|246.56|243.76|246.85|244.05|245.91|243.11|0
1641429300000|2022-01-06 00:35:00|246.52|243.72|248.35|245.55|248.35|245.55|246.37|243.57|0
1641429600000|2022-01-06 00:40:00|248.25|245.45|249.2|246.4|249.2|246.4|248.25|245.45|0
1641429900000|2022-01-06 00:45:00|249.29|246.49|248.34|245.54|250.05|247.25|248.25|245.45|0
1641430200000|2022-01-06 00:50:00|248.44|245.64|247.49|244.69|248.44|245.64|247.31|244.51|0
1641430500000|2022-01-06 00:55:00|247.59|244.79|247.68|244.88|248.06|245.26|247.59|244.79|0
1641430800000|2022-01-06 01:00:00|247.59|244.79|247.21|244.41|248.81|246.01|247.02|244.22|0
1641431100000|2022-01-06 01:05:00|247.3|244.5|250.09|247.29|250.09|247.29|247.21|244.41|0
1641431400000|2022-01-06 01:10:00|249.94|247.14|249.85|247.05|251.04|248.24|249.28|246.48|0
1641431700000|2022-01-06 01:15:00|249.75|246.95|248.71|245.91|249.75|246.95|248.33|245.53|0
1641432000000|2022-01-06 01:20:00|248.61|245.81|248.33|245.53|248.95|246.15|248.33|245.53|0
1641432300000|2022-01-06 01:25:00|248.23|245.43|248.04|245.24|248.33|245.53|247.86|245.06|0
1641432600000|2022-01-06 01:30:00|248.14|245.34|245.97|243.17|248.89|246.09|245.97|243.17|0
1641432900000|2022-01-06 01:35:00|246.07|243.27|247.66|244.86|247.66|244.86|245.88|243.08|0
1641433200000|2022-01-06 01:40:00|247.57|244.77|247.09|244.29|248.23|245.43|247.05|244.25|0
1641433500000|2022-01-06 01:45:00|247.05|244.25|247.52|244.72|248.03|245.23|246.62|243.82|0
1641433800000|2022-01-06 01:50:00|247.56|244.76|246.9|244.1|247.56|244.76|246.72|243.92|0
1641434100000|2022-01-06 01:55:00|247.09|244.29|247.65|244.85|248.03|245.23|247|244.2|0
1641434400000|2022-01-06 02:00:00|247.42|244.62|248.27|245.47|248.97|246.17|247.42|244.62|0
1641434700000|2022-01-06 02:05:00|248.31|245.51|249.06|246.26|249.16|246.36|248.17|245.37|0
1641435000000|2022-01-06 02:10:00|249.16|246.36|248.59|245.79|249.16|246.36|247.93|245.13|0
1641435300000|2022-01-06 02:15:00|248.5|245.7|248.87|246.07|250.29|247.49|248.5|245.7|0
1641435600000|2022-01-06 02:20:00|248.83|246.03|249.2|246.4|249.63|246.83|248.64|245.84|0
1641435900000|2022-01-06 02:25:00|249.25|246.45|250.57|247.77|250.76|247.96|249.15|246.35|0
1641436200000|2022-01-06 02:30:00|250.67|247.87|247.95|245.15|250.76|247.96|247.85|245.05|0
1641436500000|2022-01-06 02:35:00|247.85|245.05|248.37|245.57|248.61|245.81|247.85|245.05|0
1641436800000|2022-01-06 02:40:00|248.42|245.62|249.46|246.66|249.94|247.14|248.42|245.62|0
1641437100000|2022-01-06 02:45:00|249.56|246.76|249.37|246.57|249.94|247.14|249.37|246.57|0
1641437400000|2022-01-06 02:50:00|249.41|246.61|248.98|246.18|249.55|246.75|248.98|246.18|0
1641437700000|2022-01-06 02:55:00|249.08|246.28|247.89|245.09|249.36|246.56|247.84|245.04|0
1641438000000|2022-01-06 03:00:00|247.84|245.04|247.94|245.14|248.22|245.42|247.65|244.85|0
1641438300000|2022-01-06 03:05:00|247.89|245.09|248.5|245.7|248.55|245.75|247.84|245.04|0
1641438600000|2022-01-06 03:10:00|248.6|245.8|249.83|247.03|250.5|247.7|248.6|245.8|0
1641438900000|2022-01-06 03:15:00|249.73|246.93|250.02|247.22|250.45|247.65|249.54|246.74|0
1641439200000|2022-01-06 03:20:00|250.11|247.31|249.44|246.64|250.4|247.6|249.26|246.46|0
1641439500000|2022-01-06 03:25:00|249.54|246.74|249.16|246.36|250.01|247.21|249.06|246.26|0
1641439800000|2022-01-06 03:30:00|249.25|246.45|249.63|246.83|250.06|247.26|249.25|246.45|0
1641440100000|2022-01-06 03:35:00|249.78|246.98|249.34|246.54|250.01|247.21|248.87|246.07|0
1641440400000|2022-01-06 03:40:00|249.39|246.59|251.92|249.12|251.92|249.12|249.39|246.59|0
1641440700000|2022-01-06 03:45:00|251.82|249.02|253.26|250.46|253.45|250.65|251.78|248.98|0
1641441000000|2022-01-06 03:50:00|253.17|250.37|254.71|251.91|254.71|251.91|252.93|250.13|0
1641441300000|2022-01-06 03:55:00|254.61|251.81|255.28|252.48|255.48|252.68|254.32|251.52|0
1641441600000|2022-01-06 04:00:00|255.09|252.29|255.28|252.48|255.38|252.58|254.61|251.81|0
1641441900000|2022-01-06 04:05:00|255.48|252.68|254.75|251.95|255.57|252.77|254.7|251.9|0
1641442200000|2022-01-06 04:10:00|254.99|252.19|254.89|252.09|255.38|252.58|254.79|251.99|0
1641442500000|2022-01-06 04:15:00|254.99|252.19|255.47|252.67|255.57|252.77|254.79|251.99|0
1641442800000|2022-01-06 04:20:00|255.42|252.62|255.56|252.76|255.57|252.77|254.79|251.99|0
1641443100000|2022-01-06 04:25:00|255.47|252.67|255.37|252.57|255.56|252.76|255.08|252.28|0
1641443400000|2022-01-06 04:30:00|255.27|252.47|255.46|252.66|255.56|252.76|255.22|252.42|0
1641443700000|2022-01-06 04:35:00|255.56|252.76|255.46|252.66|255.56|252.76|255.36|252.56|0
1641444000000|2022-01-06 04:40:00|255.36|252.56|256.67|253.87|257.5|254.7|255.36|252.56|0
1641444300000|2022-01-06 04:45:00|256.62|253.82|258.79|255.99|258.99|256.19|256.23|253.43|0
1641444600000|2022-01-06 04:50:00|258.69|255.89|258.5|255.7|258.79|255.99|257.91|255.11|0
1641444900000|2022-01-06 04:55:00|258.59|255.79|258.69|255.89|259.08|256.28|258.5|255.7|0
1641445200000|2022-01-06 05:00:00|258.79|255.99|259.08|256.28|259.08|256.28|258.59|255.79|0
1641445500000|2022-01-06 05:05:00|258.98|256.18|257.91|255.11|259.08|256.28|257.32|254.52|0
1641445800000|2022-01-06 05:10:00|257.81|255.01|257.81|255.01|258.68|255.88|257.71|254.91|0
1641446100000|2022-01-06 05:15:00|257.86|255.06|257.03|254.23|258.05|255.25|256.93|254.13|0
1641446400000|2022-01-06 05:20:00|257.12|254.32|256.93|254.13|257.56|254.76|256.88|254.08|0
1641446700000|2022-01-06 05:25:00|257.03|254.23|255.76|252.96|257.22|254.42|255.76|252.96|0
1641447000000|2022-01-06 05:30:00|255.86|253.06|256.59|253.79|256.59|253.79|255.86|253.06|0
1641447300000|2022-01-06 05:35:00|256.54|253.74|256.44|253.64|256.63|253.83|255.86|253.06|0
1641447600000|2022-01-06 05:40:00|256.53|253.73|256.44|253.64|257.02|254.22|256.24|253.44|0
1641447900000|2022-01-06 05:45:00|256.53|253.73|256.24|253.44|256.63|253.83|255.95|253.15|0
1641448200000|2022-01-06 05:50:00|256.14|253.34|257.21|254.41|257.21|254.41|256.14|253.34|0
1641448500000|2022-01-06 05:55:00|257.11|254.31|256.43|253.63|257.45|254.65|255.94|253.14|0
1641448800000|2022-01-06 06:00:00|256.38|253.58|256.67|253.87|257.79|254.99|256.23|253.43|0
1641449100000|2022-01-06 06:05:00|256.72|253.92|257.59|254.79|257.59|254.79|256.67|253.87|0
1641449400000|2022-01-06 06:10:00|257.49|254.69|258.36|255.56|258.36|255.56|257.2|254.4|0
1641449700000|2022-01-06 06:15:00|258.27|255.47|258.56|255.76|258.75|255.95|258.17|255.37|0
1641450000000|2022-01-06 06:20:00|258.65|255.85|257.58|254.78|258.75|255.95|257.58|254.78|0
1641450300000|2022-01-06 06:25:00|257.39|254.59|257.19|254.39|257.48|254.68|256.8|254|0
1641450600000|2022-01-06 06:30:00|257.05|254.25|257.29|254.49|257.29|254.49|256.8|254|0
1641450900000|2022-01-06 06:35:00|257.09|254.29|255.64|252.84|257.09|254.29|255.54|252.74|0
1641451200000|2022-01-06 06:40:00|255.73|252.93|255.44|252.64|256.02|253.22|255.44|252.64|0
1641451500000|2022-01-06 06:45:00|255.35|252.55|256.02|253.22|256.21|253.41|255.25|252.45|0
1641451800000|2022-01-06 06:50:00|256.12|253.32|256.31|253.51|256.69|253.89|255.97|253.17|0
1641452100000|2022-01-06 06:55:00|256.11|253.31|255.82|253.02|256.4|253.6|255.53|252.73|0
1641452400000|2022-01-06 07:00:00|255.72|252.92|253.56|250.76|256.21|253.41|253.51|250.71|0
1641452700000|2022-01-06 07:05:00|253.51|250.71|253.31|250.51|253.8|251|252.74|249.94|0
1641453000000|2022-01-06 07:10:00|253.41|250.61|252.55|249.75|253.51|250.71|252.55|249.75|0
1641453300000|2022-01-06 07:15:00|252.45|249.65|252.07|249.27|252.93|250.13|251.87|249.07|0
1641453600000|2022-01-06 07:20:00|251.97|249.17|250.35|247.55|251.97|249.17|250.35|247.55|0
1641453900000|2022-01-06 07:25:00|250.25|247.45|249.21|246.41|250.59|247.79|249.21|246.41|0
1641454200000|2022-01-06 07:30:00|249.11|246.31|251.3|248.5|251.3|248.5|248.64|245.84|0
1641454500000|2022-01-06 07:35:00|251.2|248.4|248.35|245.55|251.25|248.45|248.35|245.55|0
1641454800000|2022-01-06 07:40:00|248.45|245.65|249.06|246.26|249.3|246.5|248.07|245.27|0
1641455100000|2022-01-06 07:45:00|249.11|246.31|249.86|247.06|250.62|247.82|249.01|246.21|0
1641455400000|2022-01-06 07:50:00|249.77|246.97|251.19|248.39|251.86|249.06|249.77|246.97|0
1641455700000|2022-01-06 07:55:00|251.1|248.3|251.76|248.96|251.76|248.96|251|248.2|0
1641456000000|2022-01-06 08:00:00|251.38|248.58|249.05|246.25|252.05|249.25|249|246.2|0
1641456300000|2022-01-06 08:05:00|249.09|246.69|249.65|247.25|249.94|247.54|248.33|245.93|0
1641456600000|2022-01-06 08:10:00|249.7|247.3|250.6|248.2|251.08|248.68|248.99|246.59|0
1641456900000|2022-01-06 08:15:00|250.7|248.3|249.84|247.44|250.98|248.58|249.84|247.44|0
1641457200000|2022-01-06 08:20:00|250.03|247.63|252.53|250.13|252.77|250.37|249.55|247.15|0
1641457500000|2022-01-06 08:25:00|252.67|250.27|252.58|250.18|253.82|251.42|252.1|249.7|0
1641457800000|2022-01-06 08:30:00|252.67|250.27|252.57|250.17|253.25|250.85|251.81|249.41|0
1641458100000|2022-01-06 08:35:00|252.86|250.46|254.09|251.69|254.4|252|252.57|250.17|0
1641458400000|2022-01-06 08:40:00|254|251.6|254.18|251.78|254.28|251.88|252.94|250.54|0
1641458700000|2022-01-06 08:45:00|254.28|251.88|252.46|250.06|254.47|252.07|252.46|250.06|0
1641459000000|2022-01-06 08:50:00|252.41|250.01|251.69|249.29|253.99|251.59|251.69|249.29|0
1641459300000|2022-01-06 08:55:00|251.6|249.2|250.51|248.11|251.88|249.48|249.7|247.3|0
1641459600000|2022-01-06 09:00:00|250.36|247.96|252.74|250.34|253.03|250.63|249.98|247.58|0
1641459900000|2022-01-06 09:05:00|252.55|250.15|252.26|249.86|253.31|250.91|251.98|249.58|0
1641460200000|2022-01-06 09:10:00|252.16|249.76|251.78|249.38|252.35|249.95|251.4|249|0
1641460500000|2022-01-06 09:15:00|251.69|249.29|249.6|247.2|251.88|249.48|249.41|247.01|0
1641460800000|2022-01-06 09:20:00|249.69|247.29|249.41|247.01|250.26|247.86|249.12|246.72|0
1641461100000|2022-01-06 09:25:00|249.31|246.91|250.74|248.34|250.74|248.34|248.84|246.44|0
1641461400000|2022-01-06 09:30:00|250.83|248.43|251.97|249.57|251.97|249.57|250.35|247.95|0
1641461700000|2022-01-06 09:35:00|251.88|249.48|251.26|248.86|252.21|249.81|250.88|248.48|0
1641462000000|2022-01-06 09:40:00|251.21|248.81|251.3|248.9|252.12|249.72|251.02|248.62|0
1641462300000|2022-01-06 09:45:00|251.4|249|251.39|248.99|251.97|249.57|250.92|248.52|0
1641462600000|2022-01-06 09:50:00|251.25|248.85|251.01|248.61|251.58|249.18|250.06|247.66|0
1641462900000|2022-01-06 09:55:00|251.11|248.71|250.15|247.75|252.44|250.04|250.15|247.75|0
1641463200000|2022-01-06 10:00:00|249.96|247.56|249.96|247.56|250.63|248.23|249.67|247.27|0
1641463500000|2022-01-06 10:05:00|249.86|247.46|249.01|246.61|249.96|247.56|248.63|246.23|0
1641463800000|2022-01-06 10:10:00|249.1|246.7|248.34|245.94|249.1|246.7|248.15|245.75|0
1641464100000|2022-01-06 10:15:00|248.25|245.85|248.86|246.46|249.1|246.7|248.15|245.75|0
1641464400000|2022-01-06 10:20:00|248.81|246.41|247.3|244.9|248.81|246.41|247.02|244.62|0
1641464700000|2022-01-06 10:25:00|247.39|244.99|247.49|245.09|247.86|245.46|247.02|244.62|0
1641465000000|2022-01-06 10:30:00|247.54|245.14|247.06|244.66|247.72|245.32|246.54|244.14|0
1641465300000|2022-01-06 10:35:00|247.01|244.61|245|242.6|248.62|246.22|245|242.6|0
1641465600000|2022-01-06 10:40:00|245.09|242.69|247.26|244.86|248.01|245.61|244.63|242.23|0
1641465900000|2022-01-06 10:45:00|247.21|244.81|246.41|244.01|247.35|244.95|246.31|243.91|0
1641466200000|2022-01-06 10:50:00|246.5|244.1|247.44|245.04|247.63|245.23|245.93|243.53|0
1641466500000|2022-01-06 10:55:00|247.25|244.85|247.25|244.85|247.63|245.23|246.78|244.38|0
1641466800000|2022-01-06 11:00:00|247.16|244.76|246.21|243.81|247.58|245.18|245.93|243.53|0
1641467100000|2022-01-06 11:05:00|246.02|243.62|247.44|245.04|247.44|245.04|245.65|243.25|0
1641467400000|2022-01-06 11:10:00|247.34|244.94|247.77|245.37|248|245.6|247.15|244.75|0
1641467700000|2022-01-06 11:15:00|247.43|245.03|247.62|245.22|248.19|245.79|247.34|244.94|0
1641468000000|2022-01-06 11:20:00|247.53|245.13|248.56|246.16|248.66|246.26|247.24|244.84|0
1641468300000|2022-01-06 11:25:00|248.47|246.07|248.42|246.02|248.85|246.45|247.71|245.31|0
1641468600000|2022-01-06 11:30:00|248.47|246.07|247.52|245.12|248.85|246.45|247.24|244.84|0
1641468900000|2022-01-06 11:35:00|247.38|244.98|248.75|246.35|249.03|246.63|247.38|244.98|0
1641469200000|2022-01-06 11:40:00|248.84|246.44|248.65|246.25|249.13|246.73|247.7|245.3|0
1641469500000|2022-01-06 11:45:00|248.56|246.16|249.88|247.48|249.98|247.58|248.27|245.87|0
1641469800000|2022-01-06 11:50:00|249.79|247.39|248.27|245.87|249.88|247.48|248.27|245.87|0
1641470100000|2022-01-06 11:55:00|248.36|245.96|248.93|246.53|249.12|246.72|248.27|245.87|0
1641470400000|2022-01-06 12:00:00|249.12|246.72|247.55|245.15|249.12|246.72|247.03|244.63|0
1641470700000|2022-01-06 12:05:00|247.51|245.11|247.03|244.63|247.69|245.29|246.75|244.35|0
1641471000000|2022-01-06 12:10:00|246.94|244.54|246.84|244.44|247.22|244.82|246.56|244.16|0
1641471300000|2022-01-06 12:15:00|246.75|244.35|247.4|245|247.4|245|246.56|244.16|0
1641471600000|2022-01-06 12:20:00|247.36|244.96|248.82|246.42|249.2|246.8|247.31|244.91|0
1641471900000|2022-01-06 12:25:00|248.63|246.23|250.06|247.66|250.34|247.94|248.59|246.19|0
1641472200000|2022-01-06 12:30:00|250.15|247.75|249.86|247.46|250.25|247.85|249.01|246.61|0
1641472500000|2022-01-06 12:35:00|249.96|247.56|248.53|246.13|249.96|247.56|248.15|245.75|0
1641472800000|2022-01-06 12:40:00|248.63|246.23|249.96|247.56|250.05|247.65|248.53|246.13|0
1641473100000|2022-01-06 12:45:00|249.91|247.51|250.05|247.65|250.43|248.03|249.86|247.46|0
1641473400000|2022-01-06 12:50:00|250|247.6|249.19|246.79|250.14|247.74|248.91|246.51|0
1641473700000|2022-01-06 12:55:00|249.09|246.69|248.81|246.41|249.57|247.17|248.52|246.12|0
1641474000000|2022-01-06 13:00:00|249|246.6|248.9|246.5|249.66|247.26|248.14|245.74|0
1641474300000|2022-01-06 13:05:00|249|246.6|248.47|246.07|249.47|247.07|248.33|245.93|0
1641474600000|2022-01-06 13:10:00|248.42|246.02|247.85|245.45|248.8|246.4|247.66|245.26|0
1641474900000|2022-01-06 13:15:00|247.76|245.36|246.81|244.41|247.95|245.55|246.62|244.22|0
1641475200000|2022-01-06 13:20:00|246.72|244.32|247.75|245.35|247.85|245.45|246.34|243.94|0
1641475500000|2022-01-06 13:25:00|247.66|245.26|247.33|244.93|247.94|245.54|247.28|244.88|0
1641475800000|2022-01-06 13:30:00|247.23|244.83|248.6|246.2|248.89|246.49|246.9|244.5|0
1641476100000|2022-01-06 13:35:00|248.51|246.11|247.99|245.59|248.7|246.3|247.84|245.44|0
1641476400000|2022-01-06 13:40:00|248.13|245.73|247.75|245.35|248.88|246.48|247.56|245.16|0
1641476700000|2022-01-06 13:45:00|247.65|245.25|248.98|246.58|249.17|246.77|247.46|245.06|0
1641477000000|2022-01-06 13:50:00|249.07|246.67|248.21|245.81|249.45|247.05|248.21|245.81|0
1641477300000|2022-01-06 13:55:00|248.31|245.91|248.02|245.62|248.69|246.29|247.93|245.53|0
1641477600000|2022-01-06 14:00:00|248.21|245.81|247.74|245.34|248.59|246.19|247.74|245.34|0
1641477900000|2022-01-06 14:05:00|247.64|245.24|248.59|246.19|248.78|246.38|247.07|244.67|0
1641478200000|2022-01-06 14:10:00|248.4|246|247.83|245.43|249.16|246.76|247.83|245.43|0
1641478500000|2022-01-06 14:15:00|247.92|245.52|247.92|245.52|248.49|246.09|247.73|245.33|0
1641478800000|2022-01-06 14:20:00|247.82|245.42|247.07|244.67|247.92|245.52|246.97|244.57|0
1641479100000|2022-01-06 14:25:00|247.16|244.76|250.67|248.27|250.67|248.27|247.16|244.76|0
1641479400000|2022-01-06 14:30:00|250.39|247.99|246.02|243.62|250.58|248.18|245.74|243.34|0
1641479700000|2022-01-06 14:35:00|246.31|243.91|242.93|240.53|247.44|245.04|242.47|240.07|0
1641480000000|2022-01-06 14:40:00|242.75|240.35|242.84|240.44|244.33|241.93|240.98|238.58|0
1641480300000|2022-01-06 14:45:00|242.74|240.34|248.66|246.26|248.76|246.36|242.46|240.06|0
1641480600000|2022-01-06 14:50:00|248.38|245.98|253.01|250.61|253.01|250.61|248.25|245.85|0
1641480900000|2022-01-06 14:55:00|253.1|250.7|253.88|251.48|257.32|254.92|250.79|248.39|0
1641481200000|2022-01-06 15:00:00|253.98|251.58|256.3|253.9|256.35|253.95|251.86|249.46|0
1641481500000|2022-01-06 15:05:00|256.4|254|257.27|254.87|257.96|255.56|254.89|252.49|0
1641481800000|2022-01-06 15:10:00|257.56|255.16|256|253.6|259.52|257.12|255.71|253.31|0
1641482100000|2022-01-06 15:15:00|255.42|253.02|255.71|253.31|256|253.6|251.95|249.55|0
1641482400000|2022-01-06 15:20:00|255.81|253.41|252.04|249.64|256.1|253.7|251.95|249.55|0
1641482700000|2022-01-06 15:25:00|251.95|249.55|250.6|248.2|251.95|249.55|247.75|245.35|0
1641483000000|2022-01-06 15:30:00|251.08|248.68|245.76|243.36|251.08|248.68|244.44|242.04|0
1641483300000|2022-01-06 15:35:00|245.85|243.45|245.19|242.79|247.27|244.87|244.06|241.66|0
1641483600000|2022-01-06 15:40:00|244.9|242.5|246.41|244.01|247.27|244.87|244.67|242.27|0
1641483900000|2022-01-06 15:45:00|246.13|243.73|243.21|240.81|246.98|244.58|243.02|240.62|0
1641484200000|2022-01-06 15:50:00|243.4|241|245.94|243.54|246.41|244.01|243.3|240.9|0
1641484500000|2022-01-06 15:55:00|245.7|243.3|245.93|243.53|246.31|243.91|242.37|239.97|0
1641484800000|2022-01-06 16:00:00|246.03|243.63|248.09|245.69|248.66|246.26|244.71|242.31|0
1641485100000|2022-01-06 16:05:00|248.19|245.79|246.48|244.08|249.14|246.74|245.54|243.14|0
1641485400000|2022-01-06 16:10:00|246.44|244.04|244.88|242.48|246.48|244.08|243.85|241.45|0
1641485700000|2022-01-06 16:15:00|244.78|242.38|245.63|243.23|245.63|243.23|242.07|239.67|0
1641486000000|2022-01-06 16:20:00|245.35|242.95|245.16|242.76|247.04|244.64|244.97|242.57|0
1641486300000|2022-01-06 16:25:00|245.49|243.09|246.94|244.54|248.27|245.87|245.49|243.09|0
1641486600000|2022-01-06 16:30:00|246.85|244.45|248.36|245.96|249.31|246.91|246.19|243.79|0
1641486900000|2022-01-06 16:35:00|248.46|246.06|247.41|245.01|248.55|246.15|246.19|243.79|0
1641487200000|2022-01-06 16:40:00|247.51|245.11|247.88|245.48|249.12|246.72|246.37|243.97|0
1641487500000|2022-01-06 16:45:00|248.07|245.67|246.65|244.25|248.83|246.43|246.18|243.78|0
1641487800000|2022-01-06 16:50:00|246.75|244.35|245.05|242.65|247.79|245.39|244.95|242.55|0
1641488100000|2022-01-06 16:55:00|244.95|242.55|245.23|242.83|245.76|243.36|244.58|242.18|0
1641488400000|2022-01-06 17:00:00|245.05|242.65|246.08|243.68|246.27|243.87|244.95|242.55|0
1641488700000|2022-01-06 17:05:00|246.17|243.77|243.45|241.05|246.74|244.34|243.26|240.86|0
1641489000000|2022-01-06 17:10:00|243.54|241.14|244.85|242.45|245.04|242.64|243.45|241.05|0
1641489300000|2022-01-06 17:15:00|244.66|242.26|245.37|242.97|245.89|243.49|244.1|241.7|0
1641489600000|2022-01-06 17:20:00|245.22|242.82|246.31|243.91|246.69|244.29|243.16|240.76|0
1641489900000|2022-01-06 17:25:00|246.5|244.1|244.62|242.22|246.6|244.2|244.34|241.94|0
1641490200000|2022-01-06 17:30:00|244.58|242.18|244.62|242.22|245.84|243.44|243.97|241.57|0
1641490500000|2022-01-06 17:35:00|244.72|242.32|244.06|241.66|245.37|242.97|242.66|240.26|0
1641490800000|2022-01-06 17:40:00|243.97|241.57|240.81|238.41|244.25|241.85|240.62|238.22|0
1641491100000|2022-01-06 17:45:00|240.62|238.22|242.01|239.61|242.38|239.98|240.25|237.85|0
1641491400000|2022-01-06 17:50:00|242.1|239.7|243.68|241.28|243.96|241.56|242.1|239.7|0
1641491700000|2022-01-06 17:55:00|243.59|241.19|244.89|242.49|244.98|242.58|243.21|240.81|0
1641492000000|2022-01-06 18:00:00|244.61|242.21|244.42|242.02|245.83|243.43|244.05|241.65|0
1641492300000|2022-01-06 18:05:00|244.33|241.93|244.14|241.74|245.26|242.86|243.86|241.46|0
1641492600000|2022-01-06 18:10:00|244.23|241.83|243.95|241.55|244.6|242.2|243.3|240.9|0
1641492900000|2022-01-06 18:15:00|243.86|241.46|244.79|242.39|246.57|244.17|243.86|241.46|0
1641493200000|2022-01-06 18:20:00|244.74|242.34|247.51|245.11|247.8|245.4|244.51|242.11|0
1641493500000|2022-01-06 18:25:00|247.61|245.21|248.36|245.96|248.65|246.25|247.23|244.83|0
1641493800000|2022-01-06 18:30:00|248.17|245.77|247.98|245.58|249.21|246.81|247.7|245.3|0
1641494100000|2022-01-06 18:35:00|248.12|245.72|248.17|245.77|249.11|246.71|246.94|244.54|0
1641494400000|2022-01-06 18:40:00|248.36|245.96|247.69|245.29|248.92|246.52|247.41|245.01|0
1641494700000|2022-01-06 18:45:00|248.07|245.67|247.5|245.1|248.54|246.14|246.37|243.97|0
1641495000000|2022-01-06 18:50:00|247.6|245.2|247.12|244.72|248.54|246.14|246.93|244.53|0
1641495300000|2022-01-06 18:55:00|247.03|244.63|246.65|244.25|247.78|245.38|246.37|243.97|0
1641495600000|2022-01-06 19:00:00|246.74|244.34|248.91|246.51|248.91|246.51|246.27|243.87|0
1641495900000|2022-01-06 19:05:00|248.82|246.42|247.3|244.9|249.63|247.23|247.02|244.62|0
1641496200000|2022-01-06 19:10:00|247.11|244.71|248.53|246.13|248.53|246.13|244.67|242.27|0
1641496500000|2022-01-06 19:15:00|248.72|246.32|248.34|245.94|248.86|246.46|247.02|244.62|0
1641496800000|2022-01-06 19:20:00|248.15|245.75|248.24|245.84|249.29|246.89|247.77|245.37|0
1641497100000|2022-01-06 19:25:00|248.34|245.94|247.9|245.5|248.53|246.13|247.33|244.93|0
1641497400000|2022-01-06 19:30:00|247.71|245.31|247.23|244.83|248.37|245.97|246.48|244.08|0
1641497700000|2022-01-06 19:35:00|247.14|244.74|246.48|244.08|247.61|245.21|246.01|243.61|0
1641498000000|2022-01-06 19:40:00|246.43|244.03|246.85|244.45|247.61|245.21|246.1|243.7|0
1641498300000|2022-01-06 19:45:00|246.66|244.26|245.53|243.13|246.76|244.36|244.88|242.48|0
1641498600000|2022-01-06 19:50:00|245.44|243.04|245.25|242.85|246.47|244.07|245.25|242.85|0
1641498900000|2022-01-06 19:55:00|245.16|242.76|245.34|242.94|245.62|243.22|244.41|242.01|0
1641499200000|2022-01-06 20:00:00|245.15|242.75|243.1|240.7|245.15|242.75|243|240.6|0
1641499500000|2022-01-06 20:05:00|243.19|240.79|244.4|242|244.68|242.28|242.54|240.14|0
1641499800000|2022-01-06 20:10:00|244.31|241.91|245.62|243.22|245.8|243.4|243.65|241.25|0
1641500100000|2022-01-06 20:15:00|245.71|243.31|247.78|245.38|248.35|245.95|245.33|242.93|0
1641500400000|2022-01-06 20:20:00|247.5|245.1|248.63|246.23|249.2|246.8|247.12|244.72|0
1641500700000|2022-01-06 20:25:00|248.44|246.04|246.93|244.53|248.82|246.42|246.93|244.53|0
1641501000000|2022-01-06 20:30:00|247.02|244.62|249.19|246.79|249.67|247.27|246.55|244.15|0
1641501300000|2022-01-06 20:35:00|249.38|246.98|250.33|247.93|250.91|248.51|248.48|246.08|0
1641501600000|2022-01-06 20:40:00|250.05|247.65|249.57|247.17|251.29|248.89|249|246.6|0
1641501900000|2022-01-06 20:45:00|249.76|247.36|251.09|248.69|251.09|248.69|249|246.6|0
1641502200000|2022-01-06 20:50:00|250.9|248.5|251.47|249.07|251.57|249.17|249.66|247.26|0
1641502500000|2022-01-06 20:55:00|251.57|249.17|249.42|247.02|253.77|251.37|249.23|246.83|0
1641502800000|2022-01-06 21:00:00|249.52|247.12|248.57|246.17|249.9|247.5|248.57|246.17|0
1641503100000|2022-01-06 21:05:00|248.66|246.26|247.99|245.59|248.66|246.26|247.42|245.02|0
1641503400000|2022-01-06 21:10:00|247.9|245.5|247.8|245.4|248.66|246.26|247.04|244.64|0
1641503700000|2022-01-06 21:15:00|248.1|245.3|247.9|245.1|248.24|245.44|247.62|244.82|0
1641504000000|2022-01-06 21:20:00|247.95|245.15|247.52|244.72|247.95|245.15|247.52|244.72|0
1641504300000|2022-01-06 21:25:00|247.43|244.63|247.62|244.82|247.62|244.82|247.33|244.53|0
1641504600000|2022-01-06 21:30:00|247.52|244.72|247.99|245.19|248.09|245.29|247.43|244.63|0
1641504900000|2022-01-06 21:35:00|247.9|245.1|248.42|245.62|248.56|245.76|247.61|244.81|0
1641505200000|2022-01-06 21:40:00|248.37|245.57|247.42|244.62|248.37|245.57|247.23|244.43|0
1641505500000|2022-01-06 21:45:00|247.32|244.52|247.42|244.62|247.42|244.62|247.04|244.24|0
1641505800000|2022-01-06 21:50:00|247.32|244.52|246.85|244.05|247.32|244.52|246.75|243.95|0
1641506100000|2022-01-06 21:55:00|246.94|244.14|247.18|244.38|247.41|244.61|246.85|244.05|0
1641506400000|2022-01-06 22:00:00|246.97|244.17|246.93|244.13|247.19|244.39|246.93|244.13|0
1641506700000|2022-01-06 22:05:00|246.91|244.11|247.1|244.3|247.1|244.3|246.91|244.11|0
1641507000000|2022-01-06 22:10:00|247.12|244.32|246.95|244.15|247.12|244.32|246.93|244.13|0
1641507300000|2022-01-06 22:15:00|246.93|244.13|246.96|244.16|246.96|244.16|246.93|244.13|0
1641507600000|2022-01-06 22:20:00|246.93|244.13|246.93|244.13|246.93|244.13|246.93|244.13|0
1641507900000|2022-01-06 22:25:00|246.92|244.12|247.12|244.32|247.29|244.49|246.92|244.12|0
1641508200000|2022-01-06 22:30:00|247.09|244.29|247.09|244.29|247.09|244.29|247.09|244.29|0
1641508500000|2022-01-06 22:35:00|247.05|244.25|247.05|244.25|247.05|244.25|247.01|244.21|0
1641508800000|2022-01-06 22:40:00|247.08|244.28|247.04|244.24|247.08|244.28|247.04|244.24|0
1641509100000|2022-01-06 22:45:00|247.03|244.23|247.03|244.23|247.03|244.23|247.03|244.23|0
1641509400000|2022-01-06 22:50:00|247.02|244.22|246.97|244.17|247.02|244.22|246.95|244.15|0
1641509700000|2022-01-06 22:55:00|246.95|244.15|246.74|243.94|246.96|244.16|246.74|243.94|0
1641510000000|2022-01-06 23:00:00|245.64|242.84|245.87|243.07|245.97|243.17|245.26|242.46|0
1641510300000|2022-01-06 23:05:00|245.92|243.12|245.49|242.69|245.92|243.12|245.4|242.6|0
1641510600000|2022-01-06 23:10:00|245.4|242.6|245.87|243.07|245.87|243.07|245.31|242.51|0
1641510900000|2022-01-06 23:15:00|246.15|243.35|245.4|242.6|246.34|243.54|245.3|242.5|0
1641511200000|2022-01-06 23:20:00|245.3|242.5|245.77|242.97|245.86|243.06|245.11|242.31|0
1641511500000|2022-01-06 23:25:00|245.58|242.78|245.39|242.59|245.86|243.06|245.39|242.59|0
1641511800000|2022-01-06 23:30:00|245.3|242.5|245.34|242.54|245.77|242.97|244.92|242.12|0
1641512100000|2022-01-06 23:35:00|245.3|242.5|245.06|242.26|245.39|242.59|244.82|242.02|0
1641512400000|2022-01-06 23:40:00|245.01|242.21|245.38|242.58|245.48|242.68|244.92|242.12|0
1641512700000|2022-01-06 23:45:00|245.25|242.45|245.48|242.68|245.76|242.96|245.01|242.21|0
1641513000000|2022-01-06 23:50:00|245.38|242.58|245|242.2|245.48|242.68|244.91|242.11|0
1641513300000|2022-01-06 23:55:00|244.82|242.02|245.1|242.3|245.1|242.3|244.82|242.02|0
1641513600000|2022-01-07 00:00:00|245|242.2|244.44|241.64|245.47|242.67|243.97|241.17|0
1641513900000|2022-01-07 00:05:00|244.39|241.59|244.25|241.45|244.53|241.73|244.02|241.22|0
1641514200000|2022-01-07 00:10:00|244.34|241.54|243.59|240.79|244.72|241.92|243.4|240.6|0
1641514500000|2022-01-07 00:15:00|243.68|240.88|243.59|240.79|243.96|241.16|243.49|240.69|0
1641514800000|2022-01-07 00:20:00|243.68|240.88|243.77|240.97|244.05|241.25|243.59|240.79|0
1641515100000|2022-01-07 00:25:00|243.73|240.93|243.63|240.83|244.01|241.21|243.3|240.5|0
1641515400000|2022-01-07 00:30:00|243.58|240.78|243.3|240.5|243.82|241.02|243.11|240.31|0
1641515700000|2022-01-07 00:35:00|243.26|240.46|243.11|240.31|243.49|240.69|243.11|240.31|0
1641516000000|2022-01-07 00:40:00|243.2|240.4|243.3|240.5|243.3|240.5|242.92|240.12|0
1641516300000|2022-01-07 00:45:00|243.25|240.45|243.34|240.54|243.39|240.59|243.11|240.31|0
1641516600000|2022-01-07 00:50:00|243.29|240.49|243.48|240.68|243.67|240.87|243.29|240.49|0
1641516900000|2022-01-07 00:55:00|243.57|240.77|243.29|240.49|243.76|240.96|243.2|240.4|0
1641517200000|2022-01-07 01:00:00|243.24|240.44|242.82|240.02|243.57|240.77|242.82|240.02|0
1641517500000|2022-01-07 01:05:00|242.63|239.83|243.38|240.58|243.47|240.67|242.63|239.83|0
1641517800000|2022-01-07 01:10:00|243.33|240.53|243.56|240.76|243.75|240.95|243.19|240.39|0
1641518100000|2022-01-07 01:15:00|243.47|240.67|243.75|240.95|243.94|241.14|243.19|240.39|0
1641518400000|2022-01-07 01:20:00|243.84|241.04|243.65|240.85|243.84|241.04|243.47|240.67|0
1641518700000|2022-01-07 01:25:00|243.75|240.95|243.56|240.76|243.84|241.04|243.28|240.48|0
1641519000000|2022-01-07 01:30:00|243.46|240.66|243.09|240.29|243.65|240.85|242.9|240.1|0
1641519300000|2022-01-07 01:35:00|243.18|240.38|244.11|241.31|244.4|241.6|243.18|240.38|0
1641519600000|2022-01-07 01:40:00|244.16|241.36|244.49|241.69|244.68|241.88|243.83|241.03|0
1641519900000|2022-01-07 01:45:00|244.39|241.59|244.58|241.78|244.58|241.78|243.64|240.84|0
1641520200000|2022-01-07 01:50:00|244.67|241.87|244.48|241.68|244.77|241.97|244.11|241.31|0
1641520500000|2022-01-07 01:55:00|244.39|241.59|243.69|240.89|244.48|241.68|243.64|240.84|0
1641520800000|2022-01-07 02:00:00|243.82|241.02|245.79|242.99|245.89|243.09|243.82|241.02|0
1641521100000|2022-01-07 02:05:00|245.89|243.09|246.07|243.27|246.74|243.94|245.79|242.99|0
1641521400000|2022-01-07 02:10:00|246.17|243.37|245.88|243.08|246.17|243.37|245.51|242.71|0
1641521700000|2022-01-07 02:15:00|245.79|242.99|246.35|243.55|247.02|244.22|245.79|242.99|0
1641522000000|2022-01-07 02:20:00|246.45|243.65|245.5|242.7|246.5|243.7|245.22|242.42|0
1641522300000|2022-01-07 02:25:00|245.55|242.75|245.78|242.98|245.78|242.98|245.5|242.7|0
1641522600000|2022-01-07 02:30:00|245.88|243.08|246.3|243.5|246.63|243.83|245.59|242.79|0
1641522900000|2022-01-07 02:35:00|246.25|243.45|246.91|244.11|246.91|244.11|246.06|243.26|0
1641523200000|2022-01-07 02:40:00|246.82|244.02|246.34|243.54|246.82|244.02|246.25|243.45|0
1641523500000|2022-01-07 02:45:00|246.44|243.64|246.25|243.45|246.81|244.01|246.25|243.45|0
1641523800000|2022-01-07 02:50:00|246.15|243.35|245.54|242.74|246.15|243.35|245.44|242.64|0
1641524100000|2022-01-07 02:55:00|245.58|242.78|245.11|242.31|245.58|242.78|244.83|242.03|0
1641524400000|2022-01-07 03:00:00|245.02|242.22|245.2|242.4|245.49|242.69|244.92|242.12|0
1641524700000|2022-01-07 03:05:00|245.11|242.31|245.11|242.31|245.16|242.36|244.73|241.93|0
1641525000000|2022-01-07 03:10:00|245.2|242.4|245.29|242.49|245.39|242.59|245.01|242.21|0
1641525300000|2022-01-07 03:15:00|245.25|242.45|245.1|242.3|245.48|242.68|244.96|242.16|0
1641525600000|2022-01-07 03:20:00|244.91|242.11|243.6|240.8|245.1|242.3|243.51|240.71|0
1641525900000|2022-01-07 03:25:00|243.51|240.71|243.88|241.08|244.21|241.41|243.32|240.52|0
1641526200000|2022-01-07 03:30:00|243.78|240.98|244.72|241.92|244.81|242.01|243.78|240.98|0
1641526500000|2022-01-07 03:35:00|244.81|242.01|244.72|241.92|245.28|242.48|244.62|241.82|0
1641526800000|2022-01-07 03:40:00|244.81|242.01|244.81|242.01|245.19|242.39|244.62|241.82|0
1641527100000|2022-01-07 03:45:00|244.9|242.1|245.65|242.85|245.75|242.95|244.67|241.87|0
1641527400000|2022-01-07 03:50:00|245.56|242.76|245.65|242.85|245.89|243.09|245.23|242.43|0
1641527700000|2022-01-07 03:55:00|245.61|242.81|245.46|242.66|245.84|243.04|245.18|242.38|0
1641528000000|2022-01-07 04:00:00|245.37|242.57|245.6|242.8|245.84|243.04|245.37|242.57|0
1641528300000|2022-01-07 04:05:00|245.65|242.85|245.74|242.94|245.74|242.94|245.18|242.38|0
1641528600000|2022-01-07 04:10:00|245.79|242.99|245.55|242.75|245.93|243.13|245.45|242.65|0
1641528900000|2022-01-07 04:15:00|245.64|242.84|246.3|243.5|246.44|243.64|245.36|242.56|0
1641529200000|2022-01-07 04:20:00|246.21|243.41|246.3|243.5|246.58|243.78|246.02|243.22|0
1641529500000|2022-01-07 04:25:00|246.2|243.4|245.92|243.12|246.3|243.5|245.92|243.12|0
1641529800000|2022-01-07 04:30:00|245.97|243.17|245.92|243.12|246.3|243.5|245.82|243.02|0
1641530100000|2022-01-07 04:35:00|245.87|243.07|246.29|243.49|246.39|243.59|245.78|242.98|0
1641530400000|2022-01-07 04:40:00|246.2|243.4|245.91|243.11|246.48|243.68|245.91|243.11|0
1641530700000|2022-01-07 04:45:00|245.82|243.02|245.91|243.11|246|243.2|245.21|242.41|0
1641531000000|2022-01-07 04:50:00|246|243.2|245.49|242.69|246|243.2|245.34|242.54|0
1641531300000|2022-01-07 04:55:00|245.44|242.64|245.34|242.54|245.91|243.11|245.25|242.45|0
1641531600000|2022-01-07 05:00:00|245.25|242.45|244.87|242.07|245.53|242.73|244.87|242.07|0
1641531900000|2022-01-07 05:05:00|244.96|242.16|245.9|243.1|245.9|243.1|244.77|241.97|0
1641532200000|2022-01-07 05:10:00|246.09|243.29|245.99|243.19|247.13|244.33|245.85|243.05|0
1641532500000|2022-01-07 05:15:00|245.95|243.15|245.52|242.72|246.18|243.38|245.52|242.72|0
1641532800000|2022-01-07 05:20:00|245.57|242.77|245.71|242.91|245.99|243.19|245.57|242.77|0
1641533100000|2022-01-07 05:25:00|245.66|242.86|246.65|243.85|246.65|243.85|245.42|242.62|0
1641533400000|2022-01-07 05:30:00|246.55|243.75|246.46|243.66|246.84|244.04|246.08|243.28|0
1641533700000|2022-01-07 05:35:00|246.41|243.61|245.98|243.18|246.65|243.85|245.89|243.09|0
1641534000000|2022-01-07 05:40:00|246.08|243.28|246.45|243.65|246.55|243.75|246.08|243.28|0
1641534300000|2022-01-07 05:45:00|246.41|243.61|246.17|243.37|246.64|243.84|245.93|243.13|0
1641534600000|2022-01-07 05:50:00|246.07|243.27|245.84|243.04|246.35|243.55|245.79|242.99|0
1641534900000|2022-01-07 05:55:00|245.88|243.08|245.03|242.23|245.88|243.08|244.84|242.04|0
1641535200000|2022-01-07 06:00:00|245.13|242.33|245.69|242.89|245.78|242.98|244.84|242.04|0
1641535500000|2022-01-07 06:05:00|245.59|242.79|245.4|242.6|245.83|243.03|245.31|242.51|0
1641535800000|2022-01-07 06:10:00|245.45|242.65|245.59|242.79|245.87|243.07|245.4|242.6|0
1641536100000|2022-01-07 06:15:00|245.54|242.74|245.78|242.98|245.87|243.07|245.4|242.6|0
1641536400000|2022-01-07 06:20:00|245.68|242.88|245.77|242.97|245.96|243.16|245.49|242.69|0
1641536700000|2022-01-07 06:25:00|245.73|242.93|245.4|242.6|245.73|242.93|245.3|242.5|0
1641537000000|2022-01-07 06:30:00|245.35|242.55|244.27|241.47|245.49|242.69|244.27|241.47|0
1641537300000|2022-01-07 06:35:00|244.17|241.37|244.73|241.93|244.83|242.03|244.08|241.28|0
1641537600000|2022-01-07 06:40:00|244.83|242.03|245.2|242.4|245.2|242.4|244.45|241.65|0
1641537900000|2022-01-07 06:45:00|245.29|242.49|245.29|242.49|245.72|242.92|245.2|242.4|0
1641538200000|2022-01-07 06:50:00|245.39|242.59|245.9|243.1|245.95|243.15|245.29|242.49|0
1641538500000|2022-01-07 06:55:00|245.86|243.06|246.09|243.29|246.23|243.43|245.76|242.96|0
1641538800000|2022-01-07 07:00:00|246.04|243.24|247.27|244.47|247.51|244.71|245.66|242.86|0
1641539100000|2022-01-07 07:05:00|247.22|244.42|247.31|244.51|247.46|244.66|246.61|243.81|0
1641539400000|2022-01-07 07:10:00|247.36|244.56|247.55|244.75|247.83|245.03|247.26|244.46|0
1641539700000|2022-01-07 07:15:00|247.64|244.84|246.79|243.99|247.64|244.84|246.6|243.8|0
1641540000000|2022-01-07 07:20:00|246.6|243.8|246.69|243.89|246.88|244.08|246.32|243.52|0
1641540300000|2022-01-07 07:25:00|246.79|243.99|246.41|243.61|246.98|244.18|246.12|243.32|0
1641540600000|2022-01-07 07:30:00|246.5|243.7|247.25|244.45|247.25|244.45|246.31|243.51|0
1641540900000|2022-01-07 07:35:00|247.16|244.36|246.68|243.88|247.3|244.5|246.59|243.79|0
1641541200000|2022-01-07 07:40:00|246.78|243.98|246.97|244.17|247.25|244.45|246.68|243.88|0
1641541500000|2022-01-07 07:45:00|246.87|244.07|247.34|244.54|247.63|244.83|246.83|244.03|0
1641541800000|2022-01-07 07:50:00|247.3|244.5|247.53|244.73|247.63|244.83|247.15|244.35|0
1641542100000|2022-01-07 07:55:00|247.44|244.64|246.87|244.07|247.62|244.82|246.68|243.88|0
1641542400000|2022-01-07 08:00:00|246.77|243.97|249.52|246.72|249.62|246.82|246.68|243.88|0
1641542700000|2022-01-07 08:05:00|249.13|246.73|249.42|247.02|249.89|247.49|248.94|246.54|0
1641543000000|2022-01-07 08:10:00|249.51|247.11|247.7|245.3|249.51|247.11|247.7|245.3|0
1641543300000|2022-01-07 08:15:00|247.8|245.4|248.36|245.96|248.36|245.96|247.32|244.92|0
1641543600000|2022-01-07 08:20:00|248.32|245.92|247.98|245.58|248.36|245.96|247.7|245.3|0
1641543900000|2022-01-07 08:25:00|248.03|245.63|248.69|246.29|249.5|247.1|247.98|245.58|0
1641544200000|2022-01-07 08:30:00|249.03|246.63|250.93|248.53|251.9|249.5|249.03|246.63|0
1641544500000|2022-01-07 08:35:00|250.89|248.49|250.64|248.24|251.7|249.3|250.64|248.24|0
1641544800000|2022-01-07 08:40:00|250.74|248.34|252.18|249.78|252.37|249.97|250.64|248.24|0
1641545100000|2022-01-07 08:45:00|251.99|249.59|252.23|249.83|252.37|249.97|251.51|249.11|0
1641545400000|2022-01-07 08:50:00|252.27|249.87|251.69|249.29|252.27|249.87|251.12|248.72|0
1641545700000|2022-01-07 08:55:00|251.79|249.39|251.12|248.72|251.98|249.58|250.3|247.9|0
1641546000000|2022-01-07 09:00:00|251.26|248.86|251.16|248.76|251.93|249.53|250.92|248.52|0
1641546300000|2022-01-07 09:05:00|251.21|248.81|249.87|247.47|251.59|249.19|249.87|247.47|0
1641546600000|2022-01-07 09:10:00|249.96|247.56|248.72|246.32|250.06|247.66|248.43|246.03|0
1641546900000|2022-01-07 09:15:00|248.62|246.22|248.91|246.51|249.39|246.99|248.43|246.03|0
1641547200000|2022-01-07 09:20:00|248.81|246.41|248.24|245.84|248.81|246.41|248.24|245.84|0
1641547500000|2022-01-07 09:25:00|248.38|245.98|247.48|245.08|248.38|245.98|246.82|244.42|0
1641547800000|2022-01-07 09:30:00|247.38|244.98|246.25|243.85|247.48|245.08|246.25|243.85|0
1641548100000|2022-01-07 09:35:00|246.53|244.13|246.15|243.75|246.91|244.51|245.87|243.47|0
1641548400000|2022-01-07 09:40:00|246.34|243.94|246.34|243.94|246.43|244.03|245.58|243.18|0
1641548700000|2022-01-07 09:45:00|246.29|243.89|246.43|244.03|246.43|244.03|245.77|243.37|0
1641549000000|2022-01-07 09:50:00|246.33|243.93|246.9|244.5|246.9|244.5|246.24|243.84|0
1641549300000|2022-01-07 09:55:00|246.95|244.55|247.37|244.97|247.47|245.07|246.8|244.4|0
1641549600000|2022-01-07 10:00:00|247.27|244.87|247.27|244.87|248.41|246.01|247.18|244.78|0
1641549900000|2022-01-07 10:05:00|247.18|244.78|245.95|243.55|247.27|244.87|245.85|243.45|0
1641550200000|2022-01-07 10:10:00|246.04|243.64|245.76|243.36|246.14|243.74|245.57|243.17|0
1641550500000|2022-01-07 10:15:00|245.66|243.26|246.13|243.73|246.6|244.2|245.66|243.26|0
1641550800000|2022-01-07 10:20:00|246.04|243.64|245.71|243.31|246.04|243.64|245.66|243.26|0
1641551100000|2022-01-07 10:25:00|245.66|243.26|245.09|242.69|245.85|243.45|244.71|242.31|0
1641551400000|2022-01-07 10:30:00|245|242.6|244.62|242.22|245.18|242.78|244.34|241.94|0
1641551700000|2022-01-07 10:35:00|244.52|242.12|245.27|242.87|245.27|242.87|244.43|242.03|0
1641552000000|2022-01-07 10:40:00|245.37|242.97|244.8|242.4|245.37|242.97|244.52|242.12|0
1641552300000|2022-01-07 10:45:00|244.71|242.31|245.08|242.68|245.36|242.96|244.71|242.31|0
1641552600000|2022-01-07 10:50:00|244.99|242.59|244.7|242.3|245.17|242.77|244.38|241.98|0
1641552900000|2022-01-07 10:55:00|244.66|242.26|245.26|242.86|245.27|242.87|244.66|242.26|0
1641553200000|2022-01-07 11:00:00|245.08|242.68|245.73|243.33|246.11|243.71|245.08|242.68|0
1641553500000|2022-01-07 11:05:00|245.64|243.24|245.26|242.86|245.92|243.52|245.17|242.77|0
1641553800000|2022-01-07 11:10:00|245.17|242.77|245.82|243.42|246.2|243.8|244.98|242.58|0
1641554100000|2022-01-07 11:15:00|245.92|243.52|244.88|242.48|246.01|243.61|244.69|242.29|0
1641554400000|2022-01-07 11:20:00|244.83|242.43|244.69|242.29|244.97|242.57|244.41|242.01|0
1641554700000|2022-01-07 11:25:00|244.78|242.38|244.78|242.38|244.88|242.48|244.31|241.91|0
1641555000000|2022-01-07 11:30:00|244.69|242.29|244.5|242.1|245.3|242.9|244.4|242|0
1641555300000|2022-01-07 11:35:00|244.59|242.19|245.34|242.94|245.62|243.22|244.55|242.15|0
1641555600000|2022-01-07 11:40:00|245.44|243.04|245.24|242.84|245.62|243.22|244.87|242.47|0
1641555900000|2022-01-07 11:45:00|245.15|242.75|245.43|243.03|245.53|243.13|244.87|242.47|0
1641556200000|2022-01-07 11:50:00|245.34|242.94|245.62|243.22|245.9|243.5|245.24|242.84|0
1641556500000|2022-01-07 11:55:00|245.71|243.31|246.94|244.54|246.94|244.54|245.01|242.61|0
1641556800000|2022-01-07 12:00:00|246.75|244.35|245.14|242.74|246.75|244.35|244.86|242.46|0
1641557100000|2022-01-07 12:05:00|245.1|242.7|246.18|243.78|246.27|243.87|244.39|241.99|0
1641557400000|2022-01-07 12:10:00|246.23|243.83|246.27|243.87|246.74|244.34|246.18|243.78|0
1641557700000|2022-01-07 12:15:00|246.36|243.96|245.8|243.4|246.46|244.06|245.61|243.21|0
1641558000000|2022-01-07 12:20:00|246.03|243.63|246.45|244.05|246.74|244.34|245.98|243.58|0
1641558300000|2022-01-07 12:25:00|246.41|244.01|246.36|243.96|247.31|244.91|246.36|243.96|0
1641558600000|2022-01-07 12:30:00|246.45|244.05|245.98|243.58|246.55|244.15|245.79|243.39|0
1641558900000|2022-01-07 12:35:00|246.07|243.67|246.83|244.43|247.21|244.81|245.98|243.58|0
1641559200000|2022-01-07 12:40:00|246.92|244.52|247.16|244.76|247.77|245.37|246.63|244.23|0
1641559500000|2022-01-07 12:45:00|247.11|244.71|246.73|244.33|247.39|244.99|246.35|243.95|0
1641559800000|2022-01-07 12:50:00|246.82|244.42|246.72|244.32|246.82|244.42|246.25|243.85|0
1641560100000|2022-01-07 12:55:00|246.82|244.42|247.96|245.56|248.1|245.7|246.82|244.42|0
1641560400000|2022-01-07 13:00:00|247.86|245.46|247.67|245.27|248.05|245.65|246.96|244.56|0
1641560700000|2022-01-07 13:05:00|247.43|245.03|247.29|244.89|247.95|245.55|246.62|244.22|0
1641561000000|2022-01-07 13:10:00|247.48|245.08|247.85|245.45|248.04|245.64|247.1|244.7|0
1641561300000|2022-01-07 13:15:00|247.76|245.36|248.04|245.64|248.33|245.93|247.19|244.79|0
1641561600000|2022-01-07 13:20:00|248.14|245.74|247.94|245.54|248.61|246.21|247.66|245.26|0
1641561900000|2022-01-07 13:25:00|247.85|245.45|247.42|245.02|248.13|245.73|247.18|244.78|0
1641562200000|2022-01-07 13:30:00|247.61|245.21|249.85|247.45|250.52|248.12|244.03|241.63|0
1641562500000|2022-01-07 13:35:00|249.65|247.25|254.66|252.26|254.85|252.45|249.46|247.06|0
1641562800000|2022-01-07 13:40:00|254.85|252.45|253.3|250.9|255.53|253.13|253.11|250.71|0
1641563100000|2022-01-07 13:45:00|253.4|251|251.37|248.97|253.4|251|250.89|248.49|0
1641563400000|2022-01-07 13:50:00|251.56|249.16|254.62|252.22|255.3|252.9|251.37|248.97|0
1641563700000|2022-01-07 13:55:00|254.52|252.12|253.65|251.25|254.91|252.51|253.07|250.67|0
1641564000000|2022-01-07 14:00:00|253.55|251.15|252.87|250.47|253.55|251.15|252.11|249.71|0
1641564300000|2022-01-07 14:05:00|252.78|250.38|251.34|248.94|252.78|250.38|251.24|248.84|0
1641564600000|2022-01-07 14:10:00|251.24|248.84|250.86|248.46|252.68|250.28|250.86|248.46|0
1641564900000|2022-01-07 14:15:00|250.85|248.45|250.57|248.17|251.14|248.74|250.09|247.69|0
1641565200000|2022-01-07 14:20:00|250.47|248.07|250.61|248.21|251.04|248.64|250.18|247.78|0
1641565500000|2022-01-07 14:25:00|250.47|248.07|250.08|247.68|251.38|248.98|249.8|247.4|0
1641565800000|2022-01-07 14:30:00|249.89|247.49|252.06|249.66|252.48|250.08|248.28|245.88|0
1641566100000|2022-01-07 14:35:00|251.87|249.47|250.14|247.74|253.51|251.11|250.14|247.74|0
1641566400000|2022-01-07 14:40:00|250.04|247.64|246.43|244.03|251.48|249.08|246.24|243.84|0
1641566700000|2022-01-07 14:45:00|246.71|244.31|246.61|244.21|247.85|245.45|245.29|242.89|0
1641567000000|2022-01-07 14:50:00|246.99|244.59|245.95|243.55|247.75|245.35|245.39|242.99|0
1641567300000|2022-01-07 14:55:00|245.91|243.51|246.42|244.02|246.71|244.31|244.54|242.14|0
1641567600000|2022-01-07 15:00:00|246.14|243.74|247.22|244.82|248.4|246|241.65|239.25|0
1641567900000|2022-01-07 15:05:00|247.79|245.39|249.79|247.39|249.98|247.58|247.79|245.39|0
1641568200000|2022-01-07 15:10:00|249.89|247.49|249.41|247.01|250.75|248.35|248.17|245.77|0
1641568500000|2022-01-07 15:15:00|249.69|247.29|251.32|248.92|251.8|249.4|249.69|247.29|0
1641568800000|2022-01-07 15:20:00|251.61|249.21|252.77|250.37|252.77|250.37|250.27|247.87|0
1641569100000|2022-01-07 15:25:00|252.67|250.27|252.09|249.69|252.77|250.37|250.36|247.96|0
1641569400000|2022-01-07 15:30:00|252.38|249.98|252.38|249.98|252.96|250.56|250.84|248.44|0
1641569700000|2022-01-07 15:35:00|252.47|250.07|255.34|252.94|255.34|252.94|250.79|248.39|0
1641570000000|2022-01-07 15:40:00|255.24|252.84|256.31|253.91|256.8|254.4|253.01|250.61|0
1641570300000|2022-01-07 15:45:00|256.51|254.11|258.07|255.67|258.17|255.77|256.31|253.91|0
1641570600000|2022-01-07 15:50:00|258.26|255.86|262.69|260.29|264.87|262.47|257.87|255.47|0
1641570900000|2022-01-07 15:55:00|262.59|260.19|258.83|256.43|263.58|261.18|257.46|255.06|0
1641571200000|2022-01-07 16:00:00|259.12|256.72|259.12|256.72|260.11|257.71|257.26|254.86|0
1641571500000|2022-01-07 16:05:00|259.22|256.82|258.04|255.64|259.22|256.82|256.96|254.56|0
1641571800000|2022-01-07 16:10:00|257.94|255.54|258.92|256.52|259.41|257.01|257.84|255.44|0
1641572100000|2022-01-07 16:15:00|258.82|256.42|260.3|257.9|261.49|259.09|258.04|255.64|0
1641572400000|2022-01-07 16:20:00|260.4|258|257.05|254.65|260.4|258|256.56|254.16|0
1641572700000|2022-01-07 16:25:00|257.35|254.95|254.32|251.92|257.74|255.34|254.32|251.92|0
1641573000000|2022-01-07 16:30:00|254.61|252.21|254.92|252.52|257.58|255.18|254.34|251.94|0
1641573300000|2022-01-07 16:35:00|255.02|252.62|254.73|252.33|255.7|253.3|253.86|251.46|0
1641573600000|2022-01-07 16:40:00|254.53|252.13|254.24|251.84|254.92|252.52|253.27|250.87|0
1641573900000|2022-01-07 16:45:00|254.14|251.74|250.77|248.37|254.53|252.13|250.77|248.37|0
1641574200000|2022-01-07 16:50:00|250.58|248.18|249.58|247.18|251.82|249.42|248.67|246.27|0
1641574500000|2022-01-07 16:55:00|249.48|247.08|249.43|247.03|250.44|248.04|248.67|246.27|0
1641574800000|2022-01-07 17:00:00|249.24|246.84|250.87|248.47|250.97|248.57|248.96|246.56|0
1641575100000|2022-01-07 17:05:00|250.77|248.37|250.39|247.99|251.45|249.05|249.72|247.32|0
1641575400000|2022-01-07 17:10:00|250.2|247.8|249.43|247.03|250.58|248.18|249.14|246.74|0
1641575700000|2022-01-07 17:15:00|249.71|247.31|251.25|248.85|251.25|248.85|248.95|246.55|0
1641576000000|2022-01-07 17:20:00|251.06|248.66|251.92|249.52|252.31|249.91|251.06|248.66|0
1641576300000|2022-01-07 17:25:00|252.02|249.62|251.63|249.23|252.69|250.29|251.24|248.84|0
1641576600000|2022-01-07 17:30:00|251.53|249.13|252.11|249.71|252.69|250.29|251.53|249.13|0
1641576900000|2022-01-07 17:35:00|252.01|249.61|252.78|250.38|253.75|251.35|252.01|249.61|0
1641577200000|2022-01-07 17:40:00|252.69|250.29|252.49|250.09|252.98|250.58|251.72|249.32|0
1641577500000|2022-01-07 17:45:00|252.68|250.28|252.39|249.99|253.07|250.67|250.28|247.88|0
1641577800000|2022-01-07 17:50:00|252.49|250.09|251.42|249.02|252.58|250.18|251.04|248.64|0
1641578100000|2022-01-07 17:55:00|251.47|249.07|250.94|248.54|252.1|249.7|250.85|248.45|0
1641578400000|2022-01-07 18:00:00|250.85|248.45|249.46|247.06|252.58|250.18|249.46|247.06|0
1641578700000|2022-01-07 18:05:00|249.55|247.15|248.98|246.58|249.84|247.44|248.4|246|0
1641579000000|2022-01-07 18:10:00|248.88|246.48|248.49|246.09|249.07|246.67|248.3|245.9|0
1641579300000|2022-01-07 18:15:00|248.59|246.19|248.78|246.38|249.26|246.86|247.82|245.42|0
1641579600000|2022-01-07 18:20:00|248.68|246.28|249.74|247.34|249.83|247.43|248.4|246|0
1641579900000|2022-01-07 18:25:00|249.64|247.24|250.31|247.91|250.6|248.2|249.35|246.95|0
1641580200000|2022-01-07 18:30:00|250.41|248.01|248.97|246.57|250.7|248.3|248.97|246.57|0
1641580500000|2022-01-07 18:35:00|248.96|246.56|249.83|247.43|250.02|247.62|248.39|245.99|0
1641580800000|2022-01-07 18:40:00|250.02|247.62|249.63|247.23|250.4|248|249.25|246.85|0
1641581100000|2022-01-07 18:45:00|249.73|247.33|250.69|248.29|250.69|248.29|249.73|247.33|0
1641581400000|2022-01-07 18:50:00|250.59|248.19|250.49|248.09|251.85|249.45|249.82|247.42|0
1641581700000|2022-01-07 18:55:00|250.59|248.19|250.78|248.38|250.78|248.38|249.82|247.42|0
1641582000000|2022-01-07 19:00:00|250.69|248.29|250.39|247.99|250.78|248.38|249.82|247.42|0
1641582300000|2022-01-07 19:05:00|250.49|248.09|250.58|248.18|251.65|249.25|250.01|247.61|0
1641582600000|2022-01-07 19:10:00|250.68|248.28|250.18|247.78|250.68|248.28|248.9|246.5|0
1641582900000|2022-01-07 19:15:00|250.08|247.68|250.08|247.68|250.46|248.06|249.6|247.2|0
1641583200000|2022-01-07 19:20:00|250.17|247.77|252.2|249.8|252.3|249.9|250.17|247.77|0
1641583500000|2022-01-07 19:25:00|252.3|249.9|251.42|249.02|253.27|250.87|251.33|248.93|0
1641583800000|2022-01-07 19:30:00|251.52|249.12|251.62|249.22|252.1|249.7|251.13|248.73|0
1641584100000|2022-01-07 19:35:00|251.71|249.31|249.3|246.9|252.2|249.8|249.3|246.9|0
1641584400000|2022-01-07 19:40:00|249.39|246.99|248.91|246.51|250.07|247.67|248.14|245.74|0
1641584700000|2022-01-07 19:45:00|248.81|246.41|248.33|245.93|249.39|246.99|247.38|244.98|0
1641585000000|2022-01-07 19:50:00|248.24|245.84|247.47|245.07|248.91|246.51|246.99|244.59|0
1641585300000|2022-01-07 19:55:00|247.56|245.16|247.95|245.55|248.23|245.83|247.37|244.97|0
1641585600000|2022-01-07 20:00:00|247.75|245.35|246.44|244.04|248.09|245.69|246.44|244.04|0
1641585900000|2022-01-07 20:05:00|246.53|244.13|246.63|244.23|246.82|244.42|245.29|242.89|0
1641586200000|2022-01-07 20:10:00|246.53|244.13|248.45|246.05|248.64|246.24|246.53|244.13|0
1641586500000|2022-01-07 20:15:00|248.35|245.95|247.77|245.37|248.64|246.24|247.58|245.18|0
1641586800000|2022-01-07 20:20:00|247.68|245.28|248.92|246.52|248.92|246.52|247.39|244.99|0
1641587100000|2022-01-07 20:25:00|248.83|246.43|249.21|246.81|250.27|247.87|248.83|246.43|0
1641587400000|2022-01-07 20:30:00|249.11|246.71|249.11|246.71|250.08|247.68|247.19|244.79|0
1641587700000|2022-01-07 20:35:00|249.21|246.81|248.15|245.75|249.69|247.29|247.76|245.36|0
1641588000000|2022-01-07 20:40:00|248.05|245.65|249.78|247.38|249.97|247.57|247.67|245.27|0
1641588300000|2022-01-07 20:45:00|249.97|247.57|247.82|245.42|250.55|248.15|247.05|244.65|0
1641588600000|2022-01-07 20:50:00|247.72|245.32|249.65|247.25|249.84|247.44|246.85|244.45|0
1641588900000|2022-01-07 20:55:00|249.75|247.35|249.68|247.28|251.36|248.96|248.36|245.96|0
1641589200000|2022-01-07 21:00:00|249.78|247.38|248.03|245.63|249.78|247.38|248.03|245.63|0
1641589500000|2022-01-07 21:05:00|247.93|245.53|248.03|245.63|248.03|245.63|247.16|244.76|0
1641589800000|2022-01-07 21:10:00|247.93|245.53|249.58|247.18|249.68|247.28|247.93|245.53|0
1641801900000|2022-01-10 08:05:00|245.84|243.44|247.38|244.98|247.48|245.08|245.84|243.44|0
1641802200000|2022-01-10 08:10:00|247.57|245.17|248.4|246|248.73|246.33|246.61|244.21|0
1641802500000|2022-01-10 08:15:00|248.64|246.24|249.8|247.4|250.19|247.79|248.34|245.94|0
1641802800000|2022-01-10 08:20:00|249.85|247.45|249.65|247.25|251.16|248.76|249.36|246.96|0
1641803100000|2022-01-10 08:25:00|249.31|246.91|251.24|248.84|251.86|249.46|249.31|246.91|0
1641803400000|2022-01-10 08:30:00|251.43|249.03|254.36|251.96|254.41|252.01|251.43|249.03|0
1641803700000|2022-01-10 08:35:00|254.07|251.67|255.44|253.04|256.03|253.63|254.07|251.67|0
1641804000000|2022-01-10 08:40:00|255.49|253.09|255.73|253.33|259.81|257.41|253.88|251.48|0
1641804300000|2022-01-10 08:45:00|255.83|253.43|255.24|252.84|257.31|254.91|254.94|252.54|0
1641804600000|2022-01-10 08:50:00|255.34|252.94|254.65|252.25|256.32|253.92|254.36|251.96|0
1641804900000|2022-01-10 08:55:00|254.56|252.16|253.14|250.74|255.05|252.65|252.36|249.96|0
1641805200000|2022-01-10 09:00:00|253.09|250.69|253.47|251.07|253.47|251.07|251.91|249.51|0
1641805500000|2022-01-10 09:05:00|253.38|250.98|251.33|248.93|253.38|250.98|250.84|248.44|0
1641805800000|2022-01-10 09:10:00|251.91|249.51|251.91|249.51|252.06|249.66|250.8|248.4|0
1641806100000|2022-01-10 09:15:00|251.81|249.41|250.99|248.59|251.81|249.41|250.79|248.39|0
1641806400000|2022-01-10 09:20:00|251.03|248.63|250.45|248.05|251.03|248.63|250.26|247.86|0
1641806700000|2022-01-10 09:25:00|250.54|248.14|249.77|247.37|250.54|248.14|249.67|247.27|0
1641807000000|2022-01-10 09:30:00|249.67|247.27|250.54|248.14|250.54|248.14|249.19|246.79|0
1641807300000|2022-01-10 09:35:00|250.64|248.24|250.34|247.94|250.64|248.24|249.38|246.98|0
1641807600000|2022-01-10 09:40:00|250.3|247.9|249.38|246.98|250.44|248.04|249.38|246.98|0
1641807900000|2022-01-10 09:45:00|249.43|247.03|250.82|248.42|250.92|248.52|249.38|246.98|0
1641808200000|2022-01-10 09:50:00|250.92|248.52|250.58|248.18|251.21|248.81|250.39|247.99|0
1641808500000|2022-01-10 09:55:00|250.53|248.13|251.69|249.29|251.69|249.29|250.05|247.65|0
1641808800000|2022-01-10 10:00:00|251.65|249.25|251.4|249|252.57|250.17|251.4|249|0
1641809100000|2022-01-10 10:05:00|251.5|249.1|251.01|248.61|251.79|249.39|250.96|248.56|0
1641809400000|2022-01-10 10:10:00|251.11|248.71|249.36|246.96|251.11|248.71|249.27|246.87|0
1641809700000|2022-01-10 10:15:00|249.27|246.87|250.23|247.83|250.23|247.83|249.07|246.67|0
1641810000000|2022-01-10 10:20:00|250.13|247.73|251.68|249.28|251.88|249.48|249.84|247.44|0
1641810300000|2022-01-10 10:25:00|251.78|249.38|251.2|248.8|251.88|249.48|250.91|248.51|0
1641810600000|2022-01-10 10:30:00|251.25|248.85|251|248.6|251.87|249.47|251|248.6|0
1641810900000|2022-01-10 10:35:00|251.19|248.79|251.24|248.84|251.58|249.18|250.9|248.5|0
1641811200000|2022-01-10 10:40:00|251.19|248.79|253.14|250.74|253.33|250.93|251.09|248.69|0
1641811500000|2022-01-10 10:45:00|253.23|250.83|252.89|250.49|253.23|250.83|252.16|249.76|0
1641811800000|2022-01-10 10:50:00|252.74|250.34|253.62|251.22|253.87|251.47|252.26|249.86|0
1641812100000|2022-01-10 10:55:00|253.72|251.32|253.03|250.63|253.82|251.42|252.79|250.39|0
1641812400000|2022-01-10 11:00:00|253.13|250.73|254.16|251.76|254.26|251.86|252.54|250.14|0
1641812700000|2022-01-10 11:05:00|253.91|251.51|254.1|251.7|254.5|252.1|253.32|250.92|0
1641813000000|2022-01-10 11:10:00|254.01|251.61|254.2|251.8|254.35|251.95|253.71|251.31|0
1641813300000|2022-01-10 11:15:00|254.25|251.85|253.32|250.92|254.3|251.9|253.17|250.77|0
1641813600000|2022-01-10 11:20:00|253.37|250.97|254.69|252.29|254.88|252.48|252.93|250.53|0
1641813900000|2022-01-10 11:25:00|254.74|252.34|254.59|252.19|255.18|252.78|254.59|252.19|0
1641814200000|2022-01-10 11:30:00|254.68|252.28|254.68|252.28|254.68|252.28|253.51|251.11|0
1641814500000|2022-01-10 11:35:00|254.58|252.18|255.56|253.16|255.76|253.36|254.24|251.84|0
1641814800000|2022-01-10 11:40:00|255.47|253.07|255.27|252.87|256.55|254.15|255.07|252.67|0
1641815100000|2022-01-10 11:45:00|255.07|252.67|254.53|252.13|255.07|252.67|254.38|251.98|0
1641815400000|2022-01-10 11:50:00|254.48|252.08|254.33|251.93|254.67|252.27|253.69|251.29|0
1641815700000|2022-01-10 11:55:00|254.28|251.88|253.1|250.7|254.28|251.88|253|250.6|0
1641816000000|2022-01-10 12:00:00|253|250.6|253.68|251.28|253.69|251.29|252.46|250.06|0
1641816300000|2022-01-10 12:05:00|253.59|251.19|254.47|252.07|254.57|252.17|252.8|250.4|0
1641816600000|2022-01-10 12:10:00|254.27|251.87|255.75|253.35|256.19|253.79|253.88|251.48|0
1641816900000|2022-01-10 12:15:00|255.85|253.45|257.23|254.83|257.43|255.03|255.85|253.45|0
1641817200000|2022-01-10 12:20:00|257.28|254.88|256.53|254.13|257.33|254.93|256.43|254.03|0
1641817500000|2022-01-10 12:25:00|256.63|254.23|257.03|254.63|257.62|255.22|256.34|253.94|0
1641817800000|2022-01-10 12:30:00|257.08|254.68|260.61|258.21|260.71|258.31|256.83|254.43|0
1641818100000|2022-01-10 12:35:00|260.51|258.11|261.82|259.42|262.43|260.03|257.69|255.29|0
1641818400000|2022-01-10 12:40:00|261.92|259.52|261.42|259.02|262.12|259.72|261.12|258.72|0
1641818700000|2022-01-10 12:45:00|261.52|259.12|262.42|260.02|262.72|260.32|261.32|258.92|0
1641819000000|2022-01-10 12:50:00|262.52|260.12|264.13|261.73|264.28|261.88|262.52|260.12|0
1641819300000|2022-01-10 12:55:00|264.03|261.63|266.04|263.64|266.15|263.75|263.72|261.32|0
1641819600000|2022-01-10 13:00:00|266|263.6|264.63|262.23|266.55|264.15|264.63|262.23|0
1641819900000|2022-01-10 13:05:00|264.68|262.28|264.52|262.12|265.23|262.83|263.82|261.42|0
1641820200000|2022-01-10 13:10:00|264.72|262.32|263.92|261.52|265.23|262.83|263.82|261.42|0
1641820500000|2022-01-10 13:15:00|264.02|261.62|263.91|261.51|264.62|262.22|263.71|261.31|0
1641820800000|2022-01-10 13:20:00|264.12|261.72|264.21|261.81|264.22|261.82|263.11|260.71|0
1641821100000|2022-01-10 13:25:00|264.31|261.91|264.01|261.61|264.62|262.22|263.71|261.31|0
1641821400000|2022-01-10 13:30:00|263.91|261.51|264.31|261.91|265.32|262.92|263.31|260.91|0
1641821700000|2022-01-10 13:35:00|264.51|262.11|263|260.6|265.02|262.62|263|260.6|0
1641822000000|2022-01-10 13:40:00|263.2|260.8|264.1|261.7|264.1|261.7|262.8|260.4|0
1641822300000|2022-01-10 13:45:00|264.2|261.8|264.3|261.9|264.41|262.01|263.8|261.4|0
1641822600000|2022-01-10 13:50:00|264.4|262|265.72|263.32|265.82|263.42|263.5|261.1|0
1641822900000|2022-01-10 13:55:00|265.61|263.21|265.31|262.91|265.92|263.52|265.21|262.81|0
1641823200000|2022-01-10 14:00:00|265.21|262.81|264.6|262.2|265.46|263.06|264.6|262.2|0
1641823500000|2022-01-10 14:05:00|264.5|262.1|264.6|262.2|264.9|262.5|263.79|261.39|0
1641823800000|2022-01-10 14:10:00|264.7|262.3|265.71|263.31|265.71|263.31|264.6|262.2|0
1641824100000|2022-01-10 14:15:00|265.61|263.21|266.01|263.61|267.23|264.83|265.3|262.9|0
1641824400000|2022-01-10 14:20:00|265.91|263.51|267.23|264.83|267.23|264.83|265|262.6|0
1641824700000|2022-01-10 14:25:00|267.12|264.72|266.41|264.01|267.12|264.72|264.99|262.59|0
1641825000000|2022-01-10 14:30:00|266.21|263.81|270.49|268.09|271.11|268.71|265.19|262.79|0
1641825300000|2022-01-10 14:35:00|270.59|268.19|271.52|269.12|273.06|270.66|270.18|267.78|0
1641825600000|2022-01-10 14:40:00|271|268.6|275.29|272.89|275.4|273|269.47|267.07|0
1641825900000|2022-01-10 14:45:00|275.4|273|275.92|273.52|276.74|274.34|273.47|271.07|0
1641826200000|2022-01-10 14:50:00|275.76|273.36|277.85|275.45|278.38|275.98|274.3|271.9|0
1641826500000|2022-01-10 14:55:00|277.96|275.56|278.9|276.5|280.17|277.77|277.33|274.93|0
1641826800000|2022-01-10 15:00:00|279.43|277.03|284.74|282.34|284.85|282.45|276.59|274.19|0
1641827100000|2022-01-10 15:05:00|284.53|282.13|280.72|278.32|285.06|282.66|280.08|277.68|0
1641827400000|2022-01-10 15:10:00|280.93|278.53|288.16|285.76|288.48|286.08|280.93|278.53|0
1641827700000|2022-01-10 15:15:00|288.26|285.86|284.66|282.26|288.91|286.51|284.23|281.83|0
1641828000000|2022-01-10 15:20:00|284.23|281.83|285.48|283.08|286.77|284.37|282.94|280.54|0
1641828300000|2022-01-10 15:25:00|285.69|283.29|283.25|280.85|285.91|283.51|283.03|280.63|0
1641828600000|2022-01-10 15:30:00|282.92|280.52|283.24|280.84|284.1|281.7|280.69|278.29|0
1641828900000|2022-01-10 15:35:00|283.56|281.16|288.02|285.62|288.13|285.73|282.82|280.42|0
1641829200000|2022-01-10 15:40:00|287.92|285.52|290.07|287.67|290.94|288.54|286.95|284.55|0
1641829500000|2022-01-10 15:45:00|289.96|287.56|293.48|291.08|294.46|292.06|289.2|286.8|0
1641829800000|2022-01-10 15:50:00|293.59|291.19|290.67|288.27|294.35|291.95|289.6|287.2|0
1641830100000|2022-01-10 15:55:00|290.35|287.95|289.7|287.3|292.83|290.43|288.84|286.44|0
1641830400000|2022-01-10 16:00:00|290.13|287.73|289.38|286.98|292.5|290.1|289.06|286.66|0
1641830700000|2022-01-10 16:05:00|289.81|287.41|286.49|284.09|289.91|287.51|286.49|284.09|0
1641831000000|2022-01-10 16:10:00|285.65|283.25|282.99|280.59|286.07|283.67|282.35|279.95|0
1641831300000|2022-01-10 16:15:00|283.2|280.8|280.77|278.37|284.58|282.18|280.35|277.95|0
1641831600000|2022-01-10 16:20:00|280.87|278.47|279.4|277|281.93|279.53|278.88|276.48|0
1641831900000|2022-01-10 16:25:00|279.51|277.11|277.11|274.71|282.81|280.41|276.59|274.19|0
1641832200000|2022-01-10 16:30:00|277.21|274.81|280.36|277.96|280.68|278.28|277.21|274.81|0
1641832500000|2022-01-10 16:35:00|280.57|278.17|282.37|279.97|282.79|280.39|279.94|277.54|0
1641832800000|2022-01-10 16:40:00|282.69|280.29|282.58|280.18|284.07|281.67|282.15|279.75|0
1641833100000|2022-01-10 16:45:00|282.47|280.07|281.83|279.43|283.32|280.92|280.99|278.59|0
1641833400000|2022-01-10 16:50:00|282.47|280.07|282.79|280.39|283.53|281.13|281.09|278.69|0
1641833700000|2022-01-10 16:55:00|282.89|280.49|279.51|277.11|283.42|281.02|279.3|276.9|0
1641834000000|2022-01-10 17:00:00|279.72|277.32|283.31|280.91|283.31|280.91|279.4|277|0
1641834300000|2022-01-10 17:05:00|283.1|280.7|285.55|283.15|285.66|283.26|282.67|280.27|0
1641834600000|2022-01-10 17:10:00|285.44|283.04|282.88|280.48|285.44|283.04|282.57|280.17|0
1641834900000|2022-01-10 17:15:00|283.04|280.64|284.8|282.4|285.01|282.61|282.67|280.27|0
1641835200000|2022-01-10 17:20:00|284.9|282.5|284.53|282.13|285.22|282.82|284.05|281.65|0
1641835500000|2022-01-10 17:25:00|284.47|282.07|284.37|281.97|285.12|282.72|283.3|280.9|0
1641835800000|2022-01-10 17:30:00|284.47|282.07|285.11|282.71|285.97|283.57|284.05|281.65|0
1641836100000|2022-01-10 17:35:00|285|282.6|285.43|283.03|285.54|283.14|284.04|281.64|0
1641836400000|2022-01-10 17:40:00|285.32|282.92|284.36|281.96|285.75|283.35|281.49|279.09|0
1641836700000|2022-01-10 17:45:00|284.47|282.07|282.33|279.93|284.47|282.07|280.32|277.92|0
1641837000000|2022-01-10 17:50:00|282.54|280.14|277.15|274.75|283.18|280.78|275.48|273.08|0
1641837300000|2022-01-10 17:55:00|277.26|274.86|279.2|276.8|279.78|277.38|277.26|274.86|0
1641837600000|2022-01-10 18:00:00|279.25|276.85|278.2|275.8|279.78|277.38|276.52|274.12|0
1641837900000|2022-01-10 18:05:00|278.09|275.69|277.04|274.64|278.41|276.01|275.99|273.59|0
1641838200000|2022-01-10 18:10:00|276.83|274.43|275.57|273.17|277.56|275.16|275.57|273.17|0
1641838500000|2022-01-10 18:15:00|275.26|272.86|274.84|272.44|276.51|274.11|274.84|272.44|0
1641838800000|2022-01-10 18:20:00|274.94|272.54|276.26|273.86|276.83|274.43|272.76|270.36|0
1641839100000|2022-01-10 18:25:00|276.16|273.76|273.71|271.31|276.57|274.17|272.57|270.17|0
1641839400000|2022-01-10 18:30:00|273.61|271.21|274.33|271.93|275.17|272.77|272.15|269.75|0
1641839700000|2022-01-10 18:35:00|274.23|271.83|275.06|272.66|275.06|272.66|273.19|270.79|0
1641840000000|2022-01-10 18:40:00|274.85|272.45|271.01|268.61|275.06|272.66|270.81|268.41|0
1641840300000|2022-01-10 18:45:00|270.91|268.51|269.98|267.58|272.25|269.85|269.57|267.17|0
1641840600000|2022-01-10 18:50:00|269.88|267.48|267.62|265.22|269.98|267.58|267.11|264.71|0
1641840900000|2022-01-10 18:55:00|267.52|265.12|268.03|265.63|270.28|267.88|266.9|264.5|0
1641841200000|2022-01-10 19:00:00|268.13|265.73|265.17|262.77|268.54|266.14|265.17|262.77|0
1641841500000|2022-01-10 19:05:00|265.22|262.82|263.45|261.05|266.29|263.89|263.35|260.95|0
1641841800000|2022-01-10 19:10:00|263.55|261.15|264.56|262.16|265.37|262.97|263.35|260.95|0
1641842100000|2022-01-10 19:15:00|264.96|262.56|263.75|261.35|265.17|262.77|262.03|259.63|0
1641842400000|2022-01-10 19:20:00|264.05|261.65|263.85|261.45|264.35|261.95|262.74|260.34|0
1641842700000|2022-01-10 19:25:00|263.74|261.34|263.04|260.64|264.55|262.15|262.53|260.13|0
1641843000000|2022-01-10 19:30:00|262.99|260.59|260.55|258.15|264.15|261.75|260.55|258.15|0
1641843300000|2022-01-10 19:35:00|260.15|257.75|261.05|258.65|261.35|258.95|259.34|256.94|0
1641843600000|2022-01-10 19:40:00|260.95|258.55|262.16|259.76|262.16|259.76|258.74|256.34|0
1641843900000|2022-01-10 19:45:00|261.95|259.55|261.6|259.2|262.16|259.76|260.95|258.55|0
1641844200000|2022-01-10 19:50:00|261.55|259.15|265.09|262.69|265.5|263.1|261.35|258.95|0
1641844500000|2022-01-10 19:55:00|265.19|262.79|262.25|259.85|265.6|263.2|261.54|259.14|0
1641844800000|2022-01-10 20:00:00|262.15|259.75|263.56|261.16|263.67|261.27|260.13|257.73|0
1641845100000|2022-01-10 20:05:00|263.16|260.76|265.9|263.5|267.64|265.24|263.06|260.66|0
1641845400000|2022-01-10 20:10:00|265.7|263.3|266.34|263.94|267.21|264.81|262.85|260.45|0
1641845700000|2022-01-10 20:15:00|265.77|263.37|264.65|262.25|267.61|265.21|263.03|260.63|0
1641846000000|2022-01-10 20:20:00|265.36|262.96|263.83|261.43|265.87|263.47|263.63|261.23|0
1641846300000|2022-01-10 20:25:00|264.04|261.64|263.43|261.03|264.44|262.04|262.72|260.32|0
1641846600000|2022-01-10 20:30:00|263.63|261.23|261.4|259|265.26|262.86|261.4|259|0
1641846900000|2022-01-10 20:35:00|261.2|258.8|261.91|259.51|262.92|260.52|260.3|257.9|0
1641847200000|2022-01-10 20:40:00|261.5|259.1|261.2|258.8|262.91|260.51|258.39|255.99|0
1641847500000|2022-01-10 20:45:00|261.5|259.1|258.69|256.29|261.5|259.1|257.59|255.19|0
1641847800000|2022-01-10 20:50:00|258.59|256.19|256.59|254.19|259.39|256.99|255.8|253.4|0
1641848100000|2022-01-10 20:55:00|256.79|254.39|252.54|250.14|256.79|254.39|251.27|248.87|0
1641848400000|2022-01-10 21:00:00|252.94|250.54|249.85|247.45|257.32|254.92|248.97|246.57|0
1641848700000|2022-01-10 21:05:00|249.75|247.35|249.45|247.05|249.94|247.54|249.06|246.66|0
1641849000000|2022-01-10 21:10:00|249.55|247.15|249.74|247.34|250.04|247.64|249.45|247.05|0
1641849300000|2022-01-10 21:15:00|249.84|247.44|249.35|246.55|250.14|247.44|249.16|246.36|0
1641849600000|2022-01-10 21:20:00|249.26|246.46|248.96|246.16|249.35|246.55|248.67|245.87|0
1641849900000|2022-01-10 21:25:00|249.06|246.26|249.16|246.36|249.35|246.55|248.86|246.06|0
1641850200000|2022-01-10 21:30:00|249.15|246.35|249.45|246.65|249.64|246.84|248.96|246.16|0
1641850500000|2022-01-10 21:35:00|249.35|246.55|248.56|245.76|249.35|246.55|248.56|245.76|0
1641850800000|2022-01-10 21:40:00|248.66|245.86|248.95|246.15|248.95|246.15|248.56|245.76|0
1641851100000|2022-01-10 21:45:00|248.76|245.96|249.73|246.93|249.73|246.93|248.66|245.86|0
1641851400000|2022-01-10 21:50:00|249.83|247.03|250.12|247.32|250.12|247.32|249.34|246.54|0
1641851700000|2022-01-10 21:55:00|250.03|247.23|249.68|246.88|250.52|247.72|249.68|246.88|0
1641852000000|2022-01-10 22:00:00|249.69|246.89|249.45|246.65|249.92|247.12|249.45|246.65|0
1641852300000|2022-01-10 22:05:00|249.44|246.64|249.71|246.91|249.72|246.92|249.44|246.64|0
1641852600000|2022-01-10 22:10:00|249.7|246.9|249.73|246.93|249.82|247.02|249.7|246.9|0
1641852900000|2022-01-10 22:15:00|249.7|246.9|249.4|246.6|249.73|246.93|249.4|246.6|0
1641853200000|2022-01-10 22:20:00|249.39|246.59|249.34|246.54|249.4|246.6|249.34|246.54|0
1641853500000|2022-01-10 22:25:00|249.4|246.6|249.23|246.43|249.42|246.62|249.03|246.23|0
1641853800000|2022-01-10 22:30:00|249.21|246.41|249.28|246.48|249.33|246.53|249.21|246.41|0
1641854100000|2022-01-10 22:35:00|249.31|246.51|249.22|246.42|249.31|246.51|249.22|246.42|0
1641854400000|2022-01-10 22:40:00|249.18|246.38|249.12|246.32|249.18|246.38|249.12|246.32|0
1641854700000|2022-01-10 22:45:00|249.15|246.35|249.06|246.26|249.15|246.35|248.93|246.13|0
1641855000000|2022-01-10 22:50:00|249.02|246.22|248.86|246.06|249.06|246.26|248.72|245.92|0
1641855300000|2022-01-10 22:55:00|248.95|246.15|248.86|246.06|249.2|246.4|248.86|246.06|0
1641855600000|2022-01-10 23:00:00|248.87|246.07|249.31|246.51|249.9|247.1|248.78|245.98|0
1641855900000|2022-01-10 23:05:00|249.21|246.41|249.89|247.09|250.39|247.59|248.82|246.02|0
1641856200000|2022-01-10 23:10:00|249.7|246.9|248.62|245.82|249.8|247|248.43|245.63|0
1641856500000|2022-01-10 23:15:00|248.52|245.72|248.52|245.72|248.87|246.07|248.33|245.53|0
1641856800000|2022-01-10 23:20:00|248.42|245.62|247.35|244.55|248.42|245.62|247.3|244.5|0
1641857100000|2022-01-10 23:25:00|247.5|244.7|247.45|244.65|248.13|245.33|247.15|244.35|0
1641857400000|2022-01-10 23:30:00|247.64|244.84|248.22|245.42|248.22|245.42|247.35|244.55|0
1641857700000|2022-01-10 23:35:00|248.12|245.32|248.56|245.76|248.56|245.76|247.83|245.03|0
1641858000000|2022-01-10 23:40:00|248.61|245.81|247.63|244.83|248.71|245.91|247.44|244.64|0
1641858300000|2022-01-10 23:45:00|247.44|244.64|248.12|245.32|248.31|245.51|247.44|244.64|0
1641858600000|2022-01-10 23:50:00|248.07|245.27|248.56|245.76|248.6|245.8|248.02|245.22|0
1641858900000|2022-01-10 23:55:00|248.6|245.8|248.5|245.7|248.6|245.8|248.11|245.31|0
1641859200000|2022-01-11 00:00:00|248.55|245.75|247.72|244.92|248.55|245.75|247.62|244.82|0
1641859500000|2022-01-11 00:05:00|247.62|244.82|247.91|245.11|248.3|245.5|247.23|244.43|0
1641859800000|2022-01-11 00:10:00|247.97|245.17|247.23|244.43|248.01|245.21|247.04|244.24|0
1641860100000|2022-01-11 00:15:00|247.33|244.53|250.06|247.26|250.11|247.31|247.33|244.53|0
1641860400000|2022-01-11 00:20:00|250.16|247.36|251.24|248.44|251.34|248.54|249.57|246.77|0
1641860700000|2022-01-11 00:25:00|251.14|248.34|251.14|248.34|251.14|248.34|250.06|247.26|0
1641861000000|2022-01-11 00:30:00|251.09|248.29|250.94|248.14|251.43|248.63|250.79|247.99|0
1641861300000|2022-01-11 00:35:00|251.13|248.33|249.76|246.96|251.13|248.33|249.76|246.96|0
1641861600000|2022-01-11 00:40:00|249.71|246.91|248.83|246.03|249.95|247.15|248.78|245.98|0
1641861900000|2022-01-11 00:45:00|248.87|246.07|249.07|246.27|249.07|246.27|248.29|245.49|0
1641862200000|2022-01-11 00:50:00|249.12|246.32|248.19|245.39|249.36|246.56|248.19|245.39|0
1641862500000|2022-01-11 00:55:00|248.24|245.44|247.94|245.14|248.24|245.44|247.7|244.9|0
1641862800000|2022-01-11 01:00:00|247.89|245.09|248.48|245.68|248.87|246.07|247.7|244.9|0
1641863100000|2022-01-11 01:05:00|248.43|245.63|248.67|245.87|248.67|245.87|247.99|245.19|0
1641863400000|2022-01-11 01:10:00|248.77|245.97|250.62|247.82|250.72|247.92|248.67|245.87|0
1641863700000|2022-01-11 01:15:00|250.82|248.02|249.35|246.55|252.3|249.5|249.15|246.35|0
1641864000000|2022-01-11 01:20:00|249.25|246.45|250.08|247.28|250.13|247.33|249.01|246.21|0
1641864300000|2022-01-11 01:25:00|249.74|246.94|249.64|246.84|249.93|247.13|249.44|246.64|0
1641864600000|2022-01-11 01:30:00|249.69|246.89|251.11|248.31|251.31|248.51|249.15|246.35|0
1641864900000|2022-01-11 01:35:00|251.01|248.21|249.93|247.13|251.01|248.21|249.29|246.49|0
1641865200000|2022-01-11 01:40:00|250.03|247.23|250.22|247.42|250.52|247.72|249.73|246.93|0
1641865500000|2022-01-11 01:45:00|250.32|247.52|250.76|247.96|251|248.2|249.88|247.08|0
1641865800000|2022-01-11 01:50:00|251.15|248.35|252.28|249.48|252.38|249.58|250.22|247.42|0
1641866100000|2022-01-11 01:55:00|252.18|249.38|251.39|248.59|252.28|249.48|251|248.2|0
1641866400000|2022-01-11 02:00:00|251.44|248.64|251.49|248.69|251.69|248.89|251.1|248.3|0
1641866700000|2022-01-11 02:05:00|251.64|248.84|249.62|246.82|251.64|248.84|249.42|246.62|0
1641867000000|2022-01-11 02:10:00|249.72|246.92|248.35|245.55|249.72|246.92|248.25|245.45|0
1641867300000|2022-01-11 02:15:00|248.3|245.5|248.54|245.74|248.74|245.94|248.15|245.35|0
1641867600000|2022-01-11 02:20:00|248.44|245.64|247.37|244.57|248.54|245.74|247.27|244.47|0
1641867900000|2022-01-11 02:25:00|247.47|244.67|247.76|244.96|247.76|244.96|247.17|244.37|0
1641868200000|2022-01-11 02:30:00|247.71|244.91|248.24|245.44|248.24|245.44|247.46|244.66|0
1641868500000|2022-01-11 02:35:00|248.29|245.49|248.24|245.44|248.73|245.93|248.19|245.39|0
1641868800000|2022-01-11 02:40:00|248.29|245.49|248.58|245.78|248.78|245.98|248.19|245.39|0
1641869100000|2022-01-11 02:45:00|248.63|245.83|248.14|245.34|248.63|245.83|247.65|244.85|0
1641869400000|2022-01-11 02:50:00|248.19|245.39|247.65|244.85|248.53|245.73|247.36|244.56|0
1641869700000|2022-01-11 02:55:00|247.6|244.8|247.35|244.55|247.65|244.85|247.16|244.36|0
1641870000000|2022-01-11 03:00:00|247.45|244.65|247.74|244.94|247.84|245.04|247.16|244.36|0
1641870300000|2022-01-11 03:05:00|247.79|244.99|248.03|245.23|248.03|245.23|247.55|244.75|0
1641870600000|2022-01-11 03:10:00|247.84|245.04|248.32|245.52|248.52|245.72|247.74|244.94|0
1641870900000|2022-01-11 03:15:00|248.22|245.42|247.35|244.55|248.32|245.52|247.35|244.55|0
1641871200000|2022-01-11 03:20:00|247.25|244.45|247.34|244.54|247.54|244.74|247.15|244.35|0
1641871500000|2022-01-11 03:25:00|247.25|244.45|247.63|244.83|247.68|244.88|247.15|244.35|0
1641871800000|2022-01-11 03:30:00|247.73|244.93|247.53|244.73|247.73|244.93|247.34|244.54|0
1641872100000|2022-01-11 03:35:00|247.63|244.83|247.82|245.02|248.02|245.22|247.44|244.64|0
1641872400000|2022-01-11 03:40:00|247.78|244.98|247.63|244.83|247.92|245.12|247.43|244.63|0
1641872700000|2022-01-11 03:45:00|247.72|244.92|247.82|245.02|248.31|245.51|247.72|244.92|0
1641873000000|2022-01-11 03:50:00|247.87|245.07|249.28|246.48|249.28|246.48|247.82|245.02|0
1641873300000|2022-01-11 03:55:00|249.18|246.38|248.89|246.09|249.18|246.38|248.69|245.89|0
1641873600000|2022-01-11 04:00:00|248.84|246.04|248.98|246.18|249.18|246.38|248.74|245.94|0
1641873900000|2022-01-11 04:05:00|248.94|246.14|249.47|246.67|249.47|246.67|248.79|245.99|0
1641874200000|2022-01-11 04:10:00|249.76|246.96|250.35|247.55|250.4|247.6|249.57|246.77|0
1641874500000|2022-01-11 04:15:00|250.25|247.45|249.76|246.96|250.25|247.45|249.47|246.67|0
1641874800000|2022-01-11 04:20:00|249.86|247.06|250.35|247.55|250.45|247.65|249.66|246.86|0
1641875100000|2022-01-11 04:25:00|250.3|247.5|250.34|247.54|250.44|247.64|250.15|247.35|0
1641875400000|2022-01-11 04:30:00|250.25|247.45|250.44|247.64|250.54|247.74|250.25|247.45|0
1641875700000|2022-01-11 04:35:00|250.54|247.74|250.14|247.34|251.23|248.43|250.14|247.34|0
1641876000000|2022-01-11 04:40:00|250.05|247.25|249.65|246.85|250.05|247.25|249.36|246.56|0
1641876300000|2022-01-11 04:45:00|249.75|246.95|249.55|246.75|249.85|247.05|249.55|246.75|0
1641876600000|2022-01-11 04:50:00|249.6|246.8|249.55|246.75|249.65|246.85|249.26|246.46|0
1641876900000|2022-01-11 04:55:00|249.65|246.85|249.84|247.04|250.13|247.33|249.55|246.75|0
1641877200000|2022-01-11 05:00:00|249.94|247.14|249.25|246.45|250.23|247.43|248.96|246.16|0
1641877500000|2022-01-11 05:05:00|249.35|246.55|249.64|246.84|249.64|246.84|248.76|245.96|0
1641877800000|2022-01-11 05:10:00|249.84|247.04|250.08|247.28|250.23|247.43|249.74|246.94|0
1641878100000|2022-01-11 05:15:00|250.23|247.43|250.52|247.72|250.72|247.92|249.83|247.03|0
1641878400000|2022-01-11 05:20:00|250.37|247.57|250.71|247.91|250.71|247.91|250.22|247.42|0
1641878700000|2022-01-11 05:25:00|250.76|247.96|250.12|247.32|250.81|248.01|249.44|246.64|0
1641879000000|2022-01-11 05:30:00|250.22|247.42|249.97|247.17|250.22|247.42|249.63|246.83|0
1641879300000|2022-01-11 05:35:00|249.68|246.88|250.51|247.71|250.61|247.81|249.24|246.44|0
1641879600000|2022-01-11 05:40:00|250.46|247.66|250.21|247.41|250.61|247.81|250.02|247.22|0
1641879900000|2022-01-11 05:45:00|250.31|247.51|250.8|248|250.9|248.1|250.21|247.41|0
1641880200000|2022-01-11 05:50:00|250.7|247.9|250.5|247.7|250.7|247.9|249.92|247.12|0
1641880500000|2022-01-11 05:55:00|250.4|247.6|249.96|247.16|250.46|247.66|249.81|247.01|0
1641880800000|2022-01-11 06:00:00|249.81|247.01|250.84|248.04|251.09|248.29|249.42|246.62|0
1641881100000|2022-01-11 06:05:00|250.89|248.09|250.99|248.19|251.28|248.48|250.5|247.7|0
1641881400000|2022-01-11 06:10:00|251.04|248.24|250.59|247.79|251.38|248.58|250.49|247.69|0
1641881700000|2022-01-11 06:15:00|250.64|247.84|250.79|247.99|250.98|248.18|250.49|247.69|0
1641882000000|2022-01-11 06:20:00|250.69|247.89|250.78|247.98|250.98|248.18|250.39|247.59|0
1641882300000|2022-01-11 06:25:00|250.88|248.08|251.77|248.97|251.77|248.97|250.78|247.98|0
1641882600000|2022-01-11 06:30:00|251.67|248.87|250.88|248.08|251.87|249.07|250.58|247.78|0
1641882900000|2022-01-11 06:35:00|250.78|247.98|251.37|248.57|251.37|248.57|250.19|247.39|0
1641883200000|2022-01-11 06:40:00|251.27|248.47|251.96|249.16|251.96|249.16|251.17|248.37|0
1641883500000|2022-01-11 06:45:00|251.91|249.11|251.76|248.96|252.06|249.26|251.46|248.66|0
1641883800000|2022-01-11 06:50:00|251.81|249.01|252.45|249.65|252.94|250.14|251.76|248.96|0
1641884100000|2022-01-11 06:55:00|252.35|249.55|250.97|248.17|252.35|249.55|250.97|248.17|0
1641884400000|2022-01-11 07:00:00|250.67|247.87|251.51|248.71|251.9|249.1|250.28|247.48|0
1641884700000|2022-01-11 07:05:00|251.46|248.66|250.37|247.57|251.85|249.05|250.37|247.57|0
1641885000000|2022-01-11 07:10:00|250.47|247.67|250.47|247.67|251.06|248.26|250.27|247.47|0
1641885300000|2022-01-11 07:15:00|250.42|247.62|249.09|246.29|250.47|247.67|249|246.2|0
1641885600000|2022-01-11 07:20:00|248.95|246.15|249.39|246.59|249.58|246.78|248.7|245.9|0
1641885900000|2022-01-11 07:25:00|249.34|246.54|248.6|245.8|249.39|246.59|248.31|245.51|0
1641886200000|2022-01-11 07:30:00|248.46|245.66|248.4|245.6|249.19|246.39|248.31|245.51|0
1641886500000|2022-01-11 07:35:00|248.5|245.7|249.28|246.48|249.48|246.68|248.5|245.7|0
1641886800000|2022-01-11 07:40:00|249.33|246.53|249.08|246.28|249.38|246.58|248.79|245.99|0
1641887100000|2022-01-11 07:45:00|248.99|246.19|248.59|245.79|249.57|246.77|248.2|245.4|0
1641887400000|2022-01-11 07:50:00|248.49|245.69|248.3|245.5|248.88|246.08|248.1|245.3|0
1641887700000|2022-01-11 07:55:00|248.39|245.59|248.2|245.4|248.59|245.79|247.91|245.11|0
1641888000000|2022-01-11 08:00:00|248|245.2|247.12|244.32|248.3|245.5|247.12|244.32|0
1641888300000|2022-01-11 08:05:00|246.97|244.57|248.58|246.18|248.68|246.28|245.57|243.17|0
1641888600000|2022-01-11 08:10:00|248.38|245.98|249.16|246.76|249.75|247.35|248.38|245.98|0
1641888900000|2022-01-11 08:15:00|249.07|246.67|249.46|247.06|249.95|247.55|248.73|246.33|0
1641889200000|2022-01-11 08:20:00|249.36|246.96|249.02|246.62|250.05|247.65|248.14|245.74|0
1641889500000|2022-01-11 08:25:00|249.11|246.71|250.09|247.69|250.58|248.18|249.07|246.67|0
1641889800000|2022-01-11 08:30:00|249.99|247.59|252.25|249.85|252.35|249.95|249.99|247.59|0
1641890100000|2022-01-11 08:35:00|252.15|249.75|250.58|248.18|252.2|249.8|250.28|247.88|0
1641890400000|2022-01-11 08:40:00|250.38|247.98|249.1|246.7|250.67|248.27|248.81|246.41|0
1641890700000|2022-01-11 08:45:00|249.01|246.61|248.91|246.51|249.79|247.39|248.42|246.02|0
1641891000000|2022-01-11 08:50:00|249|246.6|248.91|246.51|249.59|247.19|248.32|245.92|0
1641891300000|2022-01-11 08:55:00|248.81|246.41|248.12|245.72|249.59|247.19|248.12|245.72|0
1641891600000|2022-01-11 09:00:00|248.03|245.63|246.86|244.46|248.22|245.82|246.57|244.17|0
1641891900000|2022-01-11 09:05:00|246.76|244.36|246.81|244.41|247.54|245.14|246.56|244.16|0
1641892200000|2022-01-11 09:10:00|246.76|244.36|245.59|243.19|247.39|244.99|245.4|243|0
1641892500000|2022-01-11 09:15:00|245.79|243.39|244.34|241.94|246.17|243.77|244.15|241.75|0
1641892800000|2022-01-11 09:20:00|244.24|241.84|243.18|240.78|244.63|242.23|242.9|240.5|0
1641893100000|2022-01-11 09:25:00|243.28|240.88|243.23|240.83|243.66|241.26|242.89|240.49|0
1641893400000|2022-01-11 09:30:00|243.18|240.78|242.22|239.82|243.18|240.78|241.75|239.35|0
1641893700000|2022-01-11 09:35:00|242.32|239.92|242.24|239.84|245.14|242.74|241.65|239.25|0
1641894000000|2022-01-11 09:40:00|242.34|239.94|242.14|239.74|242.81|240.41|242.05|239.65|0
1641894300000|2022-01-11 09:45:00|242.24|239.84|241.52|239.12|242.52|240.12|241.28|238.88|0
1641894600000|2022-01-11 09:50:00|241.57|239.17|241.76|239.36|241.95|239.55|241.38|238.98|0
1641894900000|2022-01-11 09:55:00|241.66|239.26|242.61|240.21|242.9|240.5|241.57|239.17|0
1641895200000|2022-01-11 10:00:00|242.42|240.02|241.75|239.35|243.09|240.69|241.75|239.35|0
1641895500000|2022-01-11 10:05:00|241.85|239.45|241.85|239.45|242.04|239.64|240.8|238.4|0
1641895800000|2022-01-11 10:10:00|242.04|239.64|242.42|240.02|242.75|240.35|241.9|239.5|0
1641896100000|2022-01-11 10:15:00|242.7|240.3|242.41|240.01|242.99|240.59|242.22|239.82|0
1641896400000|2022-01-11 10:20:00|242.32|239.92|243.03|240.63|243.66|241.26|242.22|239.82|0
1641896700000|2022-01-11 10:25:00|242.98|240.58|243.65|241.25|243.65|241.25|242.56|240.16|0
1641897000000|2022-01-11 10:30:00|243.61|241.21|243.27|240.87|243.65|241.25|243.08|240.68|0
1641897300000|2022-01-11 10:35:00|243.32|240.92|242.98|240.58|243.36|240.96|242.5|240.1|0
1641897600000|2022-01-11 10:40:00|243.07|240.67|242.55|240.15|243.12|240.72|242.4|240|0
1641897900000|2022-01-11 10:45:00|242.5|240.1|242.35|239.95|242.69|240.29|242.02|239.62|0
1641898200000|2022-01-11 10:50:00|242.31|239.91|242.3|239.9|243.16|240.76|242.3|239.9|0
1641898500000|2022-01-11 10:55:00|242.21|239.81|243.16|240.76|243.35|240.95|242.21|239.81|0
1641898800000|2022-01-11 11:00:00|243.07|240.67|244.6|242.2|244.6|242.2|243.07|240.67|0
1641899100000|2022-01-11 11:05:00|244.5|242.1|244.59|242.19|245.56|243.16|244.31|241.91|0
1641899400000|2022-01-11 11:10:00|244.5|242.1|245.17|242.77|245.27|242.87|244.21|241.81|0
1641899700000|2022-01-11 11:15:00|245.07|242.67|244.88|242.48|245.17|242.77|244.4|242|0
1641900000000|2022-01-11 11:20:00|244.78|242.38|244.68|242.28|245.17|242.77|244.68|242.28|0
1641900300000|2022-01-11 11:25:00|244.78|242.38|245.26|242.86|245.36|242.96|244.68|242.28|0
1641900600000|2022-01-11 11:30:00|245.16|242.76|244.39|241.99|245.36|242.96|244.1|241.7|0
1641900900000|2022-01-11 11:35:00|244.35|241.95|243.91|241.51|244.63|242.23|243.81|241.41|0
1641901200000|2022-01-11 11:40:00|244.1|241.7|243.72|241.32|244.1|241.7|243.72|241.32|0
1641901500000|2022-01-11 11:45:00|243.91|241.51|244|241.6|244|241.6|243.62|241.22|0
1641901800000|2022-01-11 11:50:00|244.05|241.65|243.14|240.74|244.1|241.7|243.04|240.64|0
1641902100000|2022-01-11 11:55:00|243.23|240.83|245.34|242.94|245.34|242.94|243.14|240.74|0
1641902400000|2022-01-11 12:00:00|245.44|243.04|244.67|242.27|245.44|243.04|244.38|241.98|0
1641902700000|2022-01-11 12:05:00|244.57|242.17|244.57|242.17|244.86|242.46|243.99|241.59|0
1641903000000|2022-01-11 12:10:00|244.66|242.26|244.66|242.26|245.24|242.84|244.18|241.78|0
1641903300000|2022-01-11 12:15:00|244.76|242.36|245.14|242.74|245.24|242.84|244.47|242.07|0
1641903600000|2022-01-11 12:20:00|244.95|242.55|244.66|242.26|244.95|242.55|244.37|241.97|0
1641903900000|2022-01-11 12:25:00|244.56|242.16|244.46|242.06|245.04|242.64|244.46|242.06|0
1641904200000|2022-01-11 12:30:00|244.37|241.97|244.85|242.45|245.33|242.93|244.37|241.97|0
1641904500000|2022-01-11 12:35:00|244.65|242.25|244.75|242.35|245.04|242.64|244.46|242.06|0
1641904800000|2022-01-11 12:40:00|244.84|242.44|244.99|242.59|245.03|242.63|244.55|242.15|0
1641905100000|2022-01-11 12:45:00|244.94|242.54|245.9|243.5|246.29|243.89|244.94|242.54|0
1641905400000|2022-01-11 12:50:00|245.8|243.4|245.99|243.59|246.09|243.69|245.13|242.73|0
1641905700000|2022-01-11 12:55:00|246.09|243.69|247.54|245.14|247.73|245.33|245.7|243.3|0
1641906000000|2022-01-11 13:00:00|247.4|245|246.57|244.17|248.27|245.87|246.09|243.69|0
1641906300000|2022-01-11 13:05:00|246.67|244.27|246.37|243.97|246.76|244.36|245.79|243.39|0
1641906600000|2022-01-11 13:10:00|246.47|244.07|246.76|244.36|247.05|244.65|246.28|243.88|0
1641906900000|2022-01-11 13:15:00|246.66|244.26|246.37|243.97|246.66|244.26|246.27|243.87|0
1641907200000|2022-01-11 13:20:00|246.47|244.07|246.75|244.35|247.05|244.65|246.47|244.07|0
1641907500000|2022-01-11 13:25:00|246.66|244.26|247.24|244.84|247.33|244.93|246.27|243.87|0
1641907800000|2022-01-11 13:30:00|247.19|244.79|246.46|244.06|247.24|244.84|245.88|243.48|0
1641908100000|2022-01-11 13:35:00|246.56|244.16|248.69|246.29|248.98|246.58|246.56|244.16|0
1641908400000|2022-01-11 13:40:00|248.59|246.19|249.76|247.36|250.44|248.04|248.49|246.09|0
1641908700000|2022-01-11 13:45:00|249.86|247.46|248.68|246.28|249.86|247.46|248.1|245.7|0
1641909000000|2022-01-11 13:50:00|248.78|246.38|250.49|248.09|250.93|248.53|248.78|246.38|0
1641909300000|2022-01-11 13:55:00|250.44|248.04|250.83|248.43|250.93|248.53|250.05|247.65|0
1641909600000|2022-01-11 14:00:00|250.78|248.38|252.1|249.7|252.2|249.8|250.73|248.33|0
1641909900000|2022-01-11 14:05:00|252.06|249.66|251.22|248.82|252.4|250|251.22|248.82|0
1641910200000|2022-01-11 14:10:00|251.32|248.92|251.31|248.91|252.2|249.8|251.12|248.72|0
1641910500000|2022-01-11 14:15:00|251.41|249.01|252.1|249.7|252.59|250.19|251.31|248.91|0
1641910800000|2022-01-11 14:20:00|252.15|249.75|251.11|248.71|252.15|249.75|251.11|248.71|0
1641911100000|2022-01-11 14:25:00|251.02|248.62|251.7|249.3|252|249.6|250.62|248.22|0
1641911400000|2022-01-11 14:30:00|251.6|249.2|256.34|253.94|261.85|259.45|251.31|248.91|0
1641911700000|2022-01-11 14:35:00|257.04|254.64|257.04|254.64|257.14|254.74|254.15|251.75|0
1641912000000|2022-01-11 14:40:00|256.94|254.54|260.94|258.54|263.68|261.28|256.94|254.54|0
1641912300000|2022-01-11 14:45:00|261.04|258.64|262.16|259.76|263.58|261.18|260.24|257.84|0
1641912600000|2022-01-11 14:50:00|262.66|260.26|261.95|259.55|263.58|261.18|257.72|255.32|0
1641912900000|2022-01-11 14:55:00|262.25|259.85|261.54|259.14|264.7|262.3|260.13|257.73|0
1641913200000|2022-01-11 15:00:00|261.34|258.94|256.22|253.82|262.25|259.85|256.12|253.72|0
1641913500000|2022-01-11 15:05:00|256.32|253.92|256.31|253.91|258.07|255.67|254.42|252.02|0
1641913800000|2022-01-11 15:10:00|256.41|254.01|256.41|254.01|256.41|254.01|254.02|251.62|0
1641914100000|2022-01-11 15:15:00|255.91|253.51|255.01|252.61|258.11|255.71|254.42|252.02|0
1641914400000|2022-01-11 15:20:00|255.21|252.81|256.6|254.2|256.6|254.2|254.02|251.62|0
1641914700000|2022-01-11 15:25:00|256.11|253.71|255.8|253.4|257.71|255.31|254.71|252.31|0
1641915000000|2022-01-11 15:30:00|255.71|253.31|258.81|256.41|258.91|256.51|252.34|249.94|0
1641915300000|2022-01-11 15:35:00|258.5|256.1|258.3|255.9|259.41|257.01|257.3|254.9|0
1641915600000|2022-01-11 15:40:00|258.4|256|261.86|259.46|262.57|260.17|258.4|256|0
1641915900000|2022-01-11 15:45:00|262.36|259.96|261.37|258.97|262.36|259.96|258.32|255.92|0
1641916200000|2022-01-11 15:50:00|261.67|259.27|260.45|258.05|262.89|260.49|260.15|257.75|0
1641916500000|2022-01-11 15:55:00|260.25|257.85|259.04|256.64|261.16|258.76|258.44|256.04|0
1641916800000|2022-01-11 16:00:00|258.94|256.54|255.04|252.64|259.24|256.84|253.76|251.36|0
1641917100000|2022-01-11 16:05:00|254.75|252.35|253.52|251.12|256.55|254.15|250.85|248.45|0
1641917400000|2022-01-11 16:10:00|253.12|250.72|249.07|246.67|253.12|250.72|248.49|246.09|0
1641917700000|2022-01-11 16:15:00|248.98|246.58|245.27|242.87|249.47|247.07|244.69|242.29|0
1641918000000|2022-01-11 16:20:00|244.98|242.58|245.66|243.26|247.21|244.81|243.92|241.52|0
1641918300000|2022-01-11 16:25:00|245.56|243.16|244.55|242.15|248.17|245.77|244.36|241.96|0
1641918600000|2022-01-11 16:30:00|244.45|242.05|245.23|242.83|245.81|243.41|244.45|242.05|0
1641918900000|2022-01-11 16:35:00|244.94|242.54|242.14|239.74|244.94|242.54|241.85|239.45|0
1641919200000|2022-01-11 16:40:00|242.04|239.64|240.41|238.01|242.23|239.83|238.8|236.4|0
1641919500000|2022-01-11 16:45:00|240.27|237.87|242.9|240.5|243.29|240.89|240.08|237.68|0
1641919800000|2022-01-11 16:50:00|242.61|240.21|241.37|238.97|242.61|240.21|240.51|238.11|0
1641920100000|2022-01-11 16:55:00|241.08|238.68|240.6|238.2|241.84|239.44|240.5|238.1|0
1641920400000|2022-01-11 17:00:00|240.41|238.01|239.05|236.65|242.27|239.87|239.05|236.65|0
1641920700000|2022-01-11 17:05:00|238.86|236.46|238.76|236.36|239.81|237.41|238.58|236.18|0
1641921000000|2022-01-11 17:10:00|238.67|236.27|238.48|236.08|239.77|237.37|238.48|236.08|0
1641921300000|2022-01-11 17:15:00|238.57|236.17|238.95|236.55|239.91|237.51|238.1|235.7|0
1641921600000|2022-01-11 17:20:00|238.85|236.45|239.33|236.93|239.71|237.31|238.66|236.26|0
1641921900000|2022-01-11 17:25:00|239.23|236.83|242.3|239.9|242.78|240.38|239.23|236.83|0
1641922200000|2022-01-11 17:30:00|242.2|239.8|241.53|239.13|242.78|240.38|240.57|238.17|0
1641922500000|2022-01-11 17:35:00|241.43|239.03|240.81|238.41|241.72|239.32|239.9|237.5|0
1641922800000|2022-01-11 17:40:00|240.76|238.36|239.8|237.4|241.14|238.74|239.7|237.3|0
1641923100000|2022-01-11 17:45:00|239.89|237.49|240.27|237.87|240.47|238.07|239.61|237.21|0
1641923400000|2022-01-11 17:50:00|240.08|237.68|238.55|236.15|240.37|237.97|238.55|236.15|0
1641923700000|2022-01-11 17:55:00|238.65|236.25|238.74|236.34|239.51|237.11|238.36|235.96|0
1641924000000|2022-01-11 18:00:00|238.84|236.44|239.69|237.29|240.94|238.54|238.84|236.44|0
1641924300000|2022-01-11 18:05:00|239.6|237.2|240.94|238.54|241.61|239.21|239.6|237.2|0
1641924600000|2022-01-11 18:10:00|240.84|238.44|239.31|236.91|240.84|238.44|239.02|236.62|0
1641924900000|2022-01-11 18:15:00|239.4|237|237.88|235.48|239.5|237.1|237.88|235.48|0
1641925200000|2022-01-11 18:20:00|237.97|235.57|234.99|232.59|237.97|235.57|233.81|231.41|0
1641925500000|2022-01-11 18:25:00|235.08|232.68|236.12|233.72|236.22|233.82|235.08|232.68|0
1641925800000|2022-01-11 18:30:00|236.03|233.63|235.74|233.34|236.41|234.01|235.37|232.97|0
1641926100000|2022-01-11 18:35:00|235.65|233.25|235.55|233.15|236.03|233.63|235.36|232.96|0
1641926400000|2022-01-11 18:40:00|235.46|233.06|235.45|233.05|235.83|233.43|235.17|232.77|0
1641926700000|2022-01-11 18:45:00|235.36|232.96|235.64|233.24|235.93|233.53|234.23|231.83|0
1641927000000|2022-01-11 18:50:00|235.45|233.05|235.22|232.82|235.64|233.24|234.88|232.48|0
1641927300000|2022-01-11 18:55:00|235.07|232.67|234.5|232.1|235.26|232.86|234.32|231.92|0
1641927600000|2022-01-11 19:00:00|234.6|232.2|235.45|233.05|235.73|233.33|234.41|232.01|0
1641927900000|2022-01-11 19:05:00|235.35|232.95|236.68|234.28|237.34|234.94|235.07|232.67|0
1641928200000|2022-01-11 19:10:00|236.49|234.09|236.06|233.66|236.96|234.56|235.73|233.33|0
1641928500000|2022-01-11 19:15:00|236.1|233.7|235.53|233.13|236.39|233.99|235.44|233.04|0
1641928800000|2022-01-11 19:20:00|235.63|233.23|235.53|233.13|236.39|233.99|235.44|233.04|0
1641929100000|2022-01-11 19:25:00|235.44|233.04|234.87|232.47|235.91|233.51|234.77|232.37|0
1641929400000|2022-01-11 19:30:00|234.77|232.37|235.43|233.03|236.1|233.7|234.77|232.37|0
1641929700000|2022-01-11 19:35:00|235.53|233.13|234.11|231.71|236|233.6|233.83|231.43|0
1641930000000|2022-01-11 19:40:00|234.3|231.9|233.73|231.33|234.39|231.99|233.64|231.24|0
1641930300000|2022-01-11 19:45:00|233.64|231.24|232.84|230.44|233.73|231.33|232.7|230.3|0
1641930600000|2022-01-11 19:50:00|232.88|230.48|232.41|230.01|233.45|231.05|232.23|229.83|0
1641930900000|2022-01-11 19:55:00|232.51|230.11|232.88|230.48|232.97|230.57|231.1|228.7|0
1641931200000|2022-01-11 20:00:00|232.79|230.39|231.94|229.54|232.88|230.48|231.57|229.17|0
1641931500000|2022-01-11 20:05:00|231.85|229.45|230.91|228.51|231.94|229.54|230.17|227.77|0
1641931800000|2022-01-11 20:10:00|231.01|228.61|231.1|228.7|231.94|229.54|230.91|228.51|0
1641932100000|2022-01-11 20:15:00|231|228.6|231.37|228.97|231.56|229.16|230.26|227.86|0
1641932400000|2022-01-11 20:20:00|231.28|228.88|231.45|229.05|233.73|231.33|230.43|228.03|0
1641932700000|2022-01-11 20:25:00|231.36|228.96|230.99|228.59|231.92|229.52|230.52|228.12|0
1641933000000|2022-01-11 20:30:00|231.08|228.68|231.45|229.05|231.64|229.24|230.06|227.66|0
1641933300000|2022-01-11 20:35:00|231.36|228.96|232.48|230.08|232.48|230.08|230.98|228.58|0
1641933600000|2022-01-11 20:40:00|232.57|230.17|233.19|230.79|234.03|231.63|232.01|229.61|0
1641933900000|2022-01-11 20:45:00|233.28|230.88|233.56|231.16|233.75|231.35|232.81|230.41|0
1641934200000|2022-01-11 20:50:00|233.65|231.25|234.12|231.72|235.62|233.22|233.65|231.25|0
1641934500000|2022-01-11 20:55:00|233.84|231.44|230.95|228.55|233.84|231.44|230.85|228.45|0
1641934800000|2022-01-11 21:00:00|231.04|228.64|230.95|228.55|231.32|228.92|230.3|227.9|0
1641935100000|2022-01-11 21:05:00|230.85|228.45|231.04|228.64|231.22|228.82|230.67|228.27|0
1641935400000|2022-01-11 21:10:00|231.13|228.73|231.31|228.91|231.59|229.19|231.04|228.64|0
1641935700000|2022-01-11 21:15:00|231.79|228.99|231.79|228.99|231.88|229.08|231.51|228.71|0
1641936000000|2022-01-11 21:20:00|231.74|228.94|231.79|228.99|231.79|228.99|231.42|228.62|0
1641936300000|2022-01-11 21:25:00|231.88|229.08|231.69|228.89|231.88|229.08|231.69|228.89|0
1641936600000|2022-01-11 21:30:00|231.6|228.8|231.6|228.8|231.69|228.89|231.6|228.8|0
1641936900000|2022-01-11 21:35:00|231.55|228.75|231.5|228.7|231.6|228.8|231.5|228.7|0
1641937200000|2022-01-11 21:40:00|231.59|228.79|231.22|228.42|231.59|228.79|231.22|228.42|0
1641937500000|2022-01-11 21:45:00|231.31|228.51|231.59|228.79|231.59|228.79|231.13|228.33|0
1641937800000|2022-01-11 21:50:00|231.5|228.7|231.59|228.79|231.59|228.79|231.4|228.6|0
1641938100000|2022-01-11 21:55:00|231.49|228.69|231.63|228.83|231.63|228.83|231.49|228.69|0
1641938400000|2022-01-11 22:00:00|231.46|228.66|231.64|228.84|231.64|228.84|231.46|228.66|0
1641938700000|2022-01-11 22:05:00|231.68|228.88|231.63|228.83|231.8|229|231.57|228.77|0
1641939000000|2022-01-11 22:10:00|231.72|228.92|231.68|228.88|231.72|228.92|231.68|228.88|0
1641939300000|2022-01-11 22:15:00|231.69|228.89|231.47|228.67|231.71|228.91|231.34|228.54|0
1641939600000|2022-01-11 22:20:00|231.49|228.69|231.49|228.69|231.51|228.71|231.49|228.69|0
1641939900000|2022-01-11 22:25:00|231.5|228.7|231.36|228.56|231.5|228.7|231.35|228.55|0
1641940200000|2022-01-11 22:30:00|231.25|228.45|231.43|228.63|231.44|228.64|231.25|228.45|0
1641940500000|2022-01-11 22:35:00|231.41|228.61|231.44|228.64|231.44|228.64|231.41|228.61|0
1641940800000|2022-01-11 22:40:00|231.45|228.65|231.45|228.65|231.46|228.66|231.45|228.65|0
1641941400000|2022-01-11 22:50:00|231.43|228.63|231.45|228.65|231.45|228.65|231.43|228.63|0
1641941700000|2022-01-11 22:55:00|231.51|228.71|231.44|228.64|231.51|228.71|231.38|228.58|0
1641942000000|2022-01-11 23:00:00|231.33|228.53|231|228.2|231.79|228.99|231|228.2|0
1641942300000|2022-01-11 23:05:00|231.09|228.29|231.05|228.25|231.18|228.38|230.44|227.64|0
1641942600000|2022-01-11 23:10:00|231|228.2|231.37|228.57|231.46|228.66|230.9|228.1|0
1641942900000|2022-01-11 23:15:00|231.32|228.52|231.74|228.94|231.92|229.12|231.27|228.47|0
1641943200000|2022-01-11 23:20:00|231.69|228.89|231.83|229.03|232.01|229.21|231.55|228.75|0
1641943500000|2022-01-11 23:25:00|231.92|229.12|231.83|229.03|231.92|229.12|231.73|228.93|0
1641943800000|2022-01-11 23:30:00|231.78|228.98|231.45|228.65|231.78|228.98|231.45|228.65|0
1641944100000|2022-01-11 23:35:00|231.54|228.74|231.91|229.11|232.1|229.3|231.45|228.65|0
1641944400000|2022-01-11 23:40:00|231.82|229.02|231.54|228.74|232.01|229.21|231.35|228.55|0
1641944700000|2022-01-11 23:45:00|231.63|228.83|231.91|229.11|232.1|229.3|231.35|228.55|0
1641945000000|2022-01-11 23:50:00|231.96|229.16|231.91|229.11|232.09|229.29|231.82|229.02|0
1641945300000|2022-01-11 23:55:00|231.96|229.16|231.72|228.92|232.05|229.25|231.53|228.73|0
1641945600000|2022-01-12 00:00:00|231.81|229.01|231.86|229.06|232|229.2|231.44|228.64|0
1641945900000|2022-01-12 00:05:00|231.81|229.01|231.62|228.82|231.9|229.1|231.35|228.55|0
1641946200000|2022-01-12 00:10:00|231.53|228.73|231.71|228.91|231.99|229.19|231.53|228.73|0
1641946500000|2022-01-12 00:15:00|231.62|228.82|231.34|228.54|231.62|228.82|231.06|228.26|0
1641946800000|2022-01-12 00:20:00|231.25|228.45|230.83|228.03|231.43|228.63|230.69|227.89|0
1641947100000|2022-01-12 00:25:00|230.87|228.07|230.41|227.61|230.87|228.07|230.13|227.33|0
1641947400000|2022-01-12 00:30:00|230.22|227.42|230.13|227.33|230.41|227.61|229.67|226.87|0
1641947700000|2022-01-12 00:35:00|230.04|227.24|230.13|227.33|230.31|227.51|229.76|226.96|0
1641948000000|2022-01-12 00:40:00|230.03|227.23|230.12|227.32|230.13|227.33|229.66|226.86|0
1641948300000|2022-01-12 00:45:00|230.22|227.42|230.12|227.32|230.36|227.56|230.03|227.23|0
1641948600000|2022-01-12 00:50:00|230.21|227.41|230.45|227.65|230.49|227.69|230.12|227.32|0
1641948900000|2022-01-12 00:55:00|230.49|227.69|230.77|227.97|230.77|227.97|230.4|227.6|0
1641949200000|2022-01-12 01:00:00|230.86|228.06|230.95|228.15|231.23|228.43|230.67|227.87|0
1641949500000|2022-01-12 01:05:00|230.86|228.06|230.85|228.05|231.23|228.43|230.67|227.87|0
1641949800000|2022-01-12 01:10:00|230.76|227.96|231.13|228.33|231.32|228.52|230.58|227.78|0
1641950100000|2022-01-12 01:15:00|231.22|228.42|232.06|229.26|232.06|229.26|231.22|228.42|0
1641950400000|2022-01-12 01:20:00|232.11|229.31|231.78|228.98|232.11|229.31|231.68|228.88|0
1641950700000|2022-01-12 01:25:00|231.87|229.07|231.73|228.93|231.87|229.07|231.59|228.79|0
1641951000000|2022-01-12 01:30:00|231.68|228.88|231.96|229.16|231.96|229.16|231.45|228.65|0
1641951300000|2022-01-12 01:35:00|231.91|229.11|231.58|228.78|231.96|229.16|231.49|228.69|0
1641951600000|2022-01-12 01:40:00|231.54|228.74|232.05|229.25|232.14|229.34|231.03|228.23|0
1641951900000|2022-01-12 01:45:00|232.14|229.34|232.79|229.99|233.35|230.55|231.77|228.97|0
1641952200000|2022-01-12 01:50:00|232.7|229.9|232.51|229.71|232.98|230.18|232.42|229.62|0
1641952500000|2022-01-12 01:55:00|232.6|229.8|232.04|229.24|232.79|229.99|231.85|229.05|0
1641952800000|2022-01-12 02:00:00|231.95|229.15|230.65|227.85|232.04|229.24|230.65|227.85|0
1641953100000|2022-01-12 02:05:00|230.55|227.75|231.29|228.49|231.39|228.59|230.55|227.75|0
1641953400000|2022-01-12 02:10:00|231.2|228.4|231.01|228.21|231.43|228.63|230.83|228.03|0
1641953700000|2022-01-12 02:15:00|231.1|228.3|230.73|227.93|231.2|228.4|230.73|227.93|0
1641954000000|2022-01-12 02:20:00|230.69|227.89|230.36|227.56|230.73|227.93|230.36|227.56|0
1641954300000|2022-01-12 02:25:00|230.45|227.65|230.36|227.56|230.64|227.84|230.27|227.47|0
1641954600000|2022-01-12 02:30:00|230.26|227.46|230.63|227.83|231|228.2|230.26|227.46|0
1641954900000|2022-01-12 02:35:00|230.73|227.93|230.72|227.92|230.82|228.02|230.54|227.74|0
1641955200000|2022-01-12 02:40:00|230.77|227.97|230.91|228.11|230.91|228.11|230.63|227.83|0
1641955500000|2022-01-12 02:45:00|230.81|228.01|230.9|228.1|231.09|228.29|230.81|228.01|0
1641955800000|2022-01-12 02:50:00|230.95|228.15|230.86|228.06|231.27|228.47|230.81|228.01|0
1641956100000|2022-01-12 02:55:00|230.81|228.01|230.62|227.82|230.86|228.06|230.44|227.64|0
1641956400000|2022-01-12 03:00:00|230.71|227.91|230.53|227.73|230.71|227.91|230.34|227.54|0
1641956700000|2022-01-12 03:05:00|230.48|227.68|230.43|227.63|230.62|227.82|230.34|227.54|0
1641957000000|2022-01-12 03:10:00|230.52|227.72|230.71|227.91|230.71|227.91|230.34|227.54|0
1641957300000|2022-01-12 03:15:00|230.76|227.96|230.52|227.72|230.76|227.96|230.43|227.63|0
1641957600000|2022-01-12 03:20:00|230.43|227.63|230.57|227.77|230.71|227.91|230.34|227.54|0
1641957900000|2022-01-12 03:25:00|230.61|227.81|230.52|227.72|230.61|227.81|230.24|227.44|0
1641958200000|2022-01-12 03:30:00|230.38|227.58|230.14|227.34|230.38|227.58|229.87|227.07|0
1641958500000|2022-01-12 03:35:00|230.1|227.3|230.05|227.25|230.24|227.44|229.77|226.97|0
1641958800000|2022-01-12 03:40:00|229.96|227.16|230.23|227.43|230.23|227.43|229.96|227.16|0
1641959100000|2022-01-12 03:45:00|230.19|227.39|230.32|227.52|230.42|227.62|230.14|227.34|0
1641959400000|2022-01-12 03:50:00|230.23|227.43|229.95|227.15|230.23|227.43|229.95|227.15|0
1641959700000|2022-01-12 03:55:00|229.86|227.06|229.86|227.06|230.04|227.24|229.86|227.06|0
1641960000000|2022-01-12 04:00:00|229.76|226.96|229.62|226.82|229.95|227.15|229.58|226.78|0
1641960300000|2022-01-12 04:05:00|229.58|226.78|229.57|226.77|229.76|226.96|229.57|226.77|0
1641960600000|2022-01-12 04:10:00|229.67|226.87|229.66|226.86|229.76|226.96|229.57|226.77|0
1641960900000|2022-01-12 04:15:00|229.76|226.96|229.85|227.05|229.94|227.14|229.76|226.96|0
1641961200000|2022-01-12 04:20:00|229.9|227.1|230.03|227.23|230.03|227.23|229.85|227.05|0
1641961500000|2022-01-12 04:25:00|230.12|227.32|230.12|227.32|230.31|227.51|230.12|227.32|0
1641961800000|2022-01-12 04:30:00|230.21|227.41|230.21|227.41|230.21|227.41|230.03|227.23|0
1641962100000|2022-01-12 04:35:00|230.12|227.32|230.21|227.41|230.3|227.5|230.12|227.32|0
1641962400000|2022-01-12 04:40:00|230.12|227.32|229.84|227.04|230.12|227.32|229.74|226.94|0
1641962700000|2022-01-12 04:45:00|229.74|226.94|229.93|227.13|229.93|227.13|229.74|226.94|0
1641963000000|2022-01-12 04:50:00|230.02|227.22|230.02|227.22|230.02|227.22|229.74|226.94|0
1641963300000|2022-01-12 04:55:00|229.97|227.17|229.92|227.12|230.11|227.31|229.83|227.03|0
1641963600000|2022-01-12 05:00:00|229.83|227.03|229.74|226.94|229.97|227.17|229.64|226.84|0
1641963900000|2022-01-12 05:05:00|229.64|226.84|229.64|226.84|229.83|227.03|229.55|226.75|0
1641964200000|2022-01-12 05:10:00|229.55|226.75|229.45|226.65|229.55|226.75|229.09|226.29|0
1641964500000|2022-01-12 05:15:00|229.55|226.75|229.82|227.02|229.82|227.02|229.45|226.65|0
1641964800000|2022-01-12 05:20:00|229.73|226.93|229.54|226.74|229.73|226.93|229.45|226.65|0
1641965100000|2022-01-12 05:25:00|229.45|226.65|229.45|226.65|229.82|227.02|229.45|226.65|0
1641965400000|2022-01-12 05:30:00|229.36|226.56|229.63|226.83|229.63|226.83|229.36|226.56|0
1641965700000|2022-01-12 05:35:00|229.54|226.74|228.94|226.14|229.54|226.74|228.71|225.91|0
1641966000000|2022-01-12 05:40:00|228.89|226.09|228.24|225.44|228.89|226.09|228.24|225.44|0
1641966300000|2022-01-12 05:45:00|228.15|225.35|228.06|225.26|228.52|225.72|228.06|225.26|0
1641966600000|2022-01-12 05:50:00|228.15|225.35|227.78|224.98|228.24|225.44|227.51|224.71|0
1641966900000|2022-01-12 05:55:00|227.87|225.07|227.23|224.43|227.87|225.07|227.14|224.34|0
1641967200000|2022-01-12 06:00:00|227.32|224.52|226.13|223.33|227.37|224.57|226.13|223.33|0
1641967500000|2022-01-12 06:05:00|226.22|223.42|226.86|224.06|227.04|224.24|226.22|223.42|0
1641967800000|2022-01-12 06:10:00|226.81|224.01|226.95|224.15|227.13|224.33|226.67|223.87|0
1641968100000|2022-01-12 06:15:00|227|224.2|227.86|225.06|227.86|225.06|226.95|224.15|0
1641968400000|2022-01-12 06:20:00|227.82|225.02|227.77|224.97|227.95|225.15|227.59|224.79|0
1641968700000|2022-01-12 06:25:00|227.86|225.06|228.04|225.24|228.32|225.52|227.58|224.78|0
1641969000000|2022-01-12 06:30:00|228.09|225.29|227.86|225.06|228.22|225.42|227.86|225.06|0
1641969300000|2022-01-12 06:35:00|227.95|225.15|227.9|225.1|228.18|225.38|227.85|225.05|0
1641969600000|2022-01-12 06:40:00|227.95|225.15|227.67|224.87|228.04|225.24|227.53|224.73|0
1641969900000|2022-01-12 06:45:00|227.58|224.78|228.03|225.23|228.03|225.23|227.58|224.78|0
1641970200000|2022-01-12 06:50:00|228.12|225.32|228.4|225.6|228.49|225.69|228.03|225.23|0
1641970500000|2022-01-12 06:55:00|228.35|225.55|228.63|225.83|228.67|225.87|228.35|225.55|0
1641970800000|2022-01-12 07:00:00|229.04|226.24|228.95|226.15|229.5|226.7|228.85|226.05|0
1641971100000|2022-01-12 07:05:00|228.99|226.19|229.08|226.28|229.13|226.33|228.58|225.78|0
1641971400000|2022-01-12 07:10:00|229.13|226.33|228.9|226.1|229.31|226.51|228.71|225.91|0
1641971700000|2022-01-12 07:15:00|228.94|226.14|228.39|225.59|228.94|226.14|228.39|225.59|0
1641972000000|2022-01-12 07:20:00|228.3|225.5|228.48|225.68|228.57|225.77|228.02|225.22|0
1641972300000|2022-01-12 07:25:00|228.39|225.59|229.03|226.23|229.49|226.69|228.39|225.59|0
1641972600000|2022-01-12 07:30:00|229.08|226.28|228.2|225.4|229.08|226.28|228.01|225.21|0
1641972900000|2022-01-12 07:35:00|228.24|225.44|227.55|224.75|228.91|226.11|227.36|224.56|0
1641973200000|2022-01-12 07:40:00|227.64|224.84|227.69|224.89|228.19|225.39|227.55|224.75|0
1641973500000|2022-01-12 07:45:00|227.64|224.84|227.73|224.93|228|225.2|227.45|224.65|0
1641973800000|2022-01-12 07:50:00|227.68|224.88|228.83|226.03|228.83|226.03|227.54|224.74|0
1641974100000|2022-01-12 07:55:00|228.78|225.98|228.92|226.12|229.38|226.58|228.78|225.98|0
1641974400000|2022-01-12 08:00:00|228.83|226.03|229.28|226.48|229.65|226.85|228.37|225.57|0
1641974700000|2022-01-12 08:05:00|229.36|226.96|229.27|226.87|229.82|227.42|228.99|226.59|0
1641975000000|2022-01-12 08:10:00|229.36|226.96|229.45|227.05|229.54|227.14|228.62|226.22|0
1641975300000|2022-01-12 08:15:00|229.36|226.96|230.09|227.69|230.47|228.07|229.26|226.86|0
1641975600000|2022-01-12 08:20:00|230|227.6|229.72|227.32|230.37|227.97|228.98|226.58|0
1641975900000|2022-01-12 08:25:00|229.81|227.41|232.18|229.78|232.23|229.83|229.77|227.37|0
1641976200000|2022-01-12 08:30:00|232.13|229.73|232.22|229.82|232.6|230.2|231.48|229.08|0
1641976500000|2022-01-12 08:35:00|232.32|229.92|232.87|230.47|233.81|231.41|232.04|229.64|0
1641976800000|2022-01-12 08:40:00|233.25|230.85|234.28|231.88|234.46|232.06|232.97|230.57|0
1641977100000|2022-01-12 08:45:00|234.18|231.78|234.18|231.78|234.37|231.97|233.57|231.17|0
1641977400000|2022-01-12 08:50:00|234.27|231.87|233.24|230.84|234.65|232.25|232.68|230.28|0
1641977700000|2022-01-12 08:55:00|233.15|230.75|234.59|232.19|234.68|232.28|231.48|229.08|0
1641978000000|2022-01-12 09:00:00|234.68|232.28|232.34|229.94|234.82|232.42|232.34|229.94|0
1641978300000|2022-01-12 09:05:00|232.44|230.04|232.53|230.13|232.71|230.31|232.06|229.66|0
1641978600000|2022-01-12 09:10:00|232.43|230.03|233.08|230.68|233.27|230.87|232.15|229.75|0
1641978900000|2022-01-12 09:15:00|232.99|230.59|232.34|229.94|233.18|230.78|232.24|229.84|0
1641979200000|2022-01-12 09:20:00|232.24|229.84|231.13|228.73|232.52|230.12|231.13|228.73|0
1641979500000|2022-01-12 09:25:00|231.03|228.63|230.01|227.61|231.03|228.63|230.01|227.61|0
1641979800000|2022-01-12 09:30:00|229.92|227.52|230.94|228.54|231.31|228.91|229.92|227.52|0
1641980100000|2022-01-12 09:35:00|231.03|228.63|231.21|228.81|231.49|229.09|230.66|228.26|0
1641980400000|2022-01-12 09:40:00|231.31|228.91|230.75|228.35|231.31|228.91|230.66|228.26|0
1641980700000|2022-01-12 09:45:00|230.84|228.44|230.28|227.88|231.03|228.63|230.19|227.79|0
1641981000000|2022-01-12 09:50:00|230.19|227.79|229.36|226.96|230.38|227.98|229.36|226.96|0
1641981300000|2022-01-12 09:55:00|229.45|227.05|229.54|227.14|230.09|227.69|229.36|226.96|0
1641981600000|2022-01-12 10:00:00|229.36|226.96|229.72|227.32|229.72|227.32|228.99|226.59|0
1641981900000|2022-01-12 10:05:00|229.63|227.23|230.46|228.06|230.6|228.2|229.54|227.14|0
1641982200000|2022-01-12 10:10:00|230.37|227.97|230.27|227.87|230.88|228.48|230|227.6|0
1641982500000|2022-01-12 10:15:00|230.18|227.78|230.46|228.06|230.46|228.06|229.63|227.23|0
1641982800000|2022-01-12 10:20:00|230.41|228.01|229.44|227.04|230.64|228.24|229.44|227.04|0
1641983100000|2022-01-12 10:25:00|229.35|226.95|229.9|227.5|229.99|227.59|229.16|226.76|0
1641983400000|2022-01-12 10:30:00|230.08|227.68|231|228.6|231.1|228.7|229.71|227.31|0
1641983700000|2022-01-12 10:35:00|231.1|228.7|230.26|227.86|231.1|228.7|230.22|227.82|0
1641984000000|2022-01-12 10:40:00|230.35|227.95|229.98|227.58|230.4|228|229.98|227.58|0
1641984300000|2022-01-12 10:45:00|229.89|227.49|228.97|226.57|229.89|227.49|228.97|226.57|0
1641984600000|2022-01-12 10:50:00|229.06|226.66|229.15|226.75|229.52|227.12|228.78|226.38|0
1641984900000|2022-01-12 10:55:00|229.24|226.84|228.96|226.56|229.33|226.93|228.69|226.29|0
1641985200000|2022-01-12 11:00:00|228.87|226.47|228.59|226.19|228.87|226.47|228.04|225.64|0
1641985500000|2022-01-12 11:05:00|228.64|226.24|229.14|226.74|229.23|226.83|228.13|225.73|0
1641985800000|2022-01-12 11:10:00|229.05|226.65|229.23|226.83|229.6|227.2|229.05|226.65|0
1641986100000|2022-01-12 11:15:00|229.14|226.74|229.6|227.2|229.6|227.2|228.86|226.46|0
1641986400000|2022-01-12 11:20:00|229.51|227.11|228.77|226.37|229.6|227.2|228.77|226.37|0
1641986700000|2022-01-12 11:25:00|228.86|226.46|229.41|227.01|229.59|227.19|228.67|226.27|0
1641987000000|2022-01-12 11:30:00|229.32|226.92|229.31|226.91|229.59|227.19|228.95|226.55|0
1641987300000|2022-01-12 11:35:00|229.22|226.82|229.22|226.82|229.36|226.96|228.95|226.55|0
1641987600000|2022-01-12 11:40:00|229.31|226.91|229.4|227|229.59|227.19|229.22|226.82|0
1641987900000|2022-01-12 11:45:00|229.49|227.09|228.66|226.26|229.49|227.09|228.34|225.94|0
1641988200000|2022-01-12 11:50:00|228.76|226.36|228.43|226.03|231.44|229.04|228.43|226.03|0
1641988500000|2022-01-12 11:55:00|228.52|226.12|229.63|227.23|229.63|227.23|228.43|226.03|0
1641988800000|2022-01-12 12:00:00|229.54|227.14|229.07|226.67|230.09|227.69|228.89|226.49|0
1641989100000|2022-01-12 12:05:00|228.98|226.58|230.46|228.06|230.46|228.06|228.89|226.49|0
1641989400000|2022-01-12 12:10:00|230.36|227.96|230.46|228.06|230.64|228.24|229.9|227.5|0
1641989700000|2022-01-12 12:15:00|230.41|228.01|230.55|228.15|230.55|228.15|229.81|227.41|0
1641990000000|2022-01-12 12:20:00|230.45|228.05|229.34|226.94|230.64|228.24|229.34|226.94|0
1641990300000|2022-01-12 12:25:00|229.43|227.03|229.52|227.12|229.8|227.4|229.06|226.66|0
1641990600000|2022-01-12 12:30:00|229.48|227.08|228.46|226.06|229.48|227.08|228.32|225.92|0
1641990900000|2022-01-12 12:35:00|228.51|226.11|228.51|226.11|228.69|226.29|227.95|225.55|0
1641991200000|2022-01-12 12:40:00|228.5|226.1|228.96|226.56|228.96|226.56|228.23|225.83|0
1641991500000|2022-01-12 12:45:00|228.87|226.47|229.24|226.84|229.61|227.21|228.87|226.47|0
1641991800000|2022-01-12 12:50:00|229.33|226.93|229.24|226.84|230.02|227.62|229.19|226.79|0
1641992100000|2022-01-12 12:55:00|229.14|226.74|229.23|226.83|229.42|227.02|228.87|226.47|0
1641992400000|2022-01-12 13:00:00|229.14|226.74|228.31|225.91|229.23|226.83|228.31|225.91|0
1641992700000|2022-01-12 13:05:00|228.36|225.96|229.23|226.83|229.51|227.11|227.94|225.54|0
1641993000000|2022-01-12 13:10:00|229.14|226.74|228.58|226.18|229.41|227.01|228.21|225.81|0
1641993300000|2022-01-12 13:15:00|228.4|226|227.29|224.89|228.4|226|227.11|224.71|0
1641993600000|2022-01-12 13:20:00|227.2|224.8|226.47|224.07|227.84|225.44|226.47|224.07|0
1641993900000|2022-01-12 13:25:00|226.56|224.16|227.06|224.66|227.56|225.16|225.92|223.52|0
1641994200000|2022-01-12 13:30:00|227.8|225.4|224.87|222.47|228.81|226.41|224.1|221.7|0
1641994500000|2022-01-12 13:35:00|224.55|222.15|222.92|220.52|224.73|222.33|221.66|219.26|0
1641994800000|2022-01-12 13:40:00|222.74|220.34|222.46|220.06|223.28|220.88|222.2|219.8|0
1641995100000|2022-01-12 13:45:00|222.64|220.24|224.09|221.69|225|222.6|222.64|220.24|0
1641995400000|2022-01-12 13:50:00|224|221.6|222.91|220.51|224.81|222.41|222.82|220.42|0
1641995700000|2022-01-12 13:55:00|222.82|220.42|222.19|219.79|223.72|221.32|222.01|219.61|0
1641996000000|2022-01-12 14:00:00|222.1|219.7|222.55|220.15|222.91|220.51|222.01|219.61|0
1641996300000|2022-01-12 14:05:00|222.46|220.06|222.63|220.23|223.54|221.14|222.37|219.97|0
1641996600000|2022-01-12 14:10:00|222.54|220.14|223.94|221.54|224.08|221.68|222.36|219.96|0
1641996900000|2022-01-12 14:15:00|223.81|221.41|224.62|222.22|224.89|222.49|223.63|221.23|0
1641997200000|2022-01-12 14:20:00|224.71|222.31|223.62|221.22|224.89|222.49|223.17|220.77|0
1641997500000|2022-01-12 14:25:00|223.53|221.13|223.89|221.49|224.35|221.95|223.26|220.86|0
1641997800000|2022-01-12 14:30:00|223.98|221.58|222.62|220.22|224.53|222.13|220.2|217.8|0
1641998100000|2022-01-12 14:35:00|222.35|219.95|222.98|220.58|225.7|223.3|222.35|219.95|0
1641998400000|2022-01-12 14:40:00|222.25|219.85|225.33|222.93|226.7|224.3|222.25|219.85|0
1641998700000|2022-01-12 14:45:00|225.15|222.75|223.88|221.48|225.42|223.02|223.15|220.75|0
1641999000000|2022-01-12 14:50:00|223.24|220.84|221.62|219.22|224.15|221.75|220.9|218.5|0
1641999300000|2022-01-12 14:55:00|221.71|219.31|220.63|218.23|222.88|220.48|220.45|218.05|0
1641999600000|2022-01-12 15:00:00|220.45|218.05|221.08|218.68|221.79|219.39|219.47|217.07|0
1641999900000|2022-01-12 15:05:00|221.17|218.77|216.39|213.99|222.42|220.02|216.3|213.9|0
1642000200000|2022-01-12 15:10:00|216.3|213.9|216.12|213.72|217.01|214.61|215.59|213.19|0
1642000500000|2022-01-12 15:15:00|216.03|213.63|216.47|214.07|217.63|215.23|216.03|213.63|0
1642000800000|2022-01-12 15:20:00|216.56|214.16|217.45|215.05|217.9|215.5|216.03|213.63|0
1642001100000|2022-01-12 15:25:00|217.36|214.96|218.7|216.3|218.75|216.35|217.36|214.96|0
1642001400000|2022-01-12 15:30:00|218.52|216.12|220.23|217.83|221.77|219.37|218.08|215.68|0
1642001700000|2022-01-12 15:35:00|220.14|217.74|223.58|221.18|223.58|221.18|219.33|216.93|0
1642002000000|2022-01-12 15:40:00|223.67|221.27|224.41|222.01|226.25|223.85|221.05|218.65|0
1642002300000|2022-01-12 15:45:00|224.5|222.1|228.06|225.66|228.15|225.75|222.77|220.37|0
1642002600000|2022-01-12 15:50:00|227.96|225.56|228.15|225.75|229.34|226.94|227.5|225.1|0
1642002900000|2022-01-12 15:55:00|228.42|226.02|227.13|224.73|229.16|226.76|226.22|223.82|0
1642003200000|2022-01-12 16:00:00|227.04|224.64|228.05|225.65|228.23|225.83|225.4|223|0
1642003500000|2022-01-12 16:05:00|228.14|225.74|230.45|228.05|232.49|230.09|227.31|224.91|0
1642003800000|2022-01-12 16:10:00|230.17|227.77|231.47|229.07|231.65|229.25|229.52|227.12|0
1642004100000|2022-01-12 16:15:00|232.02|229.62|231|228.6|233.71|231.31|230.26|227.86|0
1642004400000|2022-01-12 16:20:00|231.28|228.88|230.35|227.95|232.3|229.9|230.26|227.86|0
1642004700000|2022-01-12 16:25:00|230.72|228.32|228.55|226.15|230.81|228.41|227.76|225.36|0
1642005000000|2022-01-12 16:30:00|228.41|226.01|226.75|224.35|228.41|226.01|226.11|223.71|0
1642005300000|2022-01-12 16:35:00|226.84|224.44|226.48|224.08|227.03|224.63|225.47|223.07|0
1642005600000|2022-01-12 16:40:00|226.29|223.89|226.66|224.26|226.66|224.26|224.38|221.98|0
1642005900000|2022-01-12 16:45:00|226.56|224.16|226.84|224.44|226.93|224.53|225.38|222.98|0
1642006200000|2022-01-12 16:50:00|226.93|224.53|225.37|222.97|227.02|224.62|225.19|222.79|0
1642006500000|2022-01-12 16:55:00|225.28|222.88|226.19|223.79|227.29|224.89|225.28|222.88|0
1642006800000|2022-01-12 17:00:00|226.1|223.7|225.92|223.52|226.74|224.34|225.28|222.88|0
1642007100000|2022-01-12 17:05:00|226.1|223.7|227.88|225.48|228.85|226.45|226.01|223.61|0
1642007400000|2022-01-12 17:10:00|227.84|225.44|228.02|225.62|228.76|226.36|227.19|224.79|0
1642007700000|2022-01-12 17:15:00|227.83|225.43|226.55|224.15|228.48|226.08|226.09|223.69|0
1642008000000|2022-01-12 17:20:00|226.46|224.06|226.27|223.87|227.1|224.7|226|223.6|0
1642008300000|2022-01-12 17:25:00|226.36|223.96|226.54|224.14|226.55|224.15|225.27|222.87|0
1642008600000|2022-01-12 17:30:00|226.45|224.05|225.99|223.59|226.54|224.14|225.63|223.23|0
1642008900000|2022-01-12 17:35:00|225.45|223.05|225.86|223.46|225.99|223.59|224.26|221.86|0
1642009200000|2022-01-12 17:40:00|225.81|223.41|225.63|223.23|226.08|223.68|225.08|222.68|0
1642009500000|2022-01-12 17:45:00|225.53|223.13|225.35|222.95|226.45|224.05|225.08|222.68|0
1642009800000|2022-01-12 17:50:00|225.17|222.77|223.62|221.22|225.35|222.95|223.62|221.22|0
1642010100000|2022-01-12 17:55:00|223.71|221.31|223.53|221.13|223.8|221.4|222.99|220.59|0
1642010400000|2022-01-12 18:00:00|223.44|221.04|223.98|221.58|224.89|222.49|223.35|220.95|0
1642010700000|2022-01-12 18:05:00|224.07|221.67|224.25|221.85|224.62|222.22|223.89|221.49|0
1642011000000|2022-01-12 18:10:00|224.16|221.76|225.7|223.3|226.25|223.85|223.62|221.22|0
1642011300000|2022-01-12 18:15:00|225.79|223.39|225.98|223.58|226.98|224.58|225.79|223.39|0
1642011600000|2022-01-12 18:20:00|226.02|223.62|226.52|224.12|226.98|224.58|226.02|223.62|0
1642011900000|2022-01-12 18:25:00|226.66|224.26|226.7|224.3|227.16|224.76|225.24|222.84|0
1642012200000|2022-01-12 18:30:00|226.89|224.49|225.97|223.57|227.62|225.22|225.7|223.3|0
1642012500000|2022-01-12 18:35:00|226.06|223.66|227.06|224.66|227.71|225.31|226.06|223.66|0
1642012800000|2022-01-12 18:40:00|226.97|224.57|226.6|224.2|227.16|224.76|226.06|223.66|0
1642013100000|2022-01-12 18:45:00|226.51|224.11|226.97|224.57|227.06|224.66|225.78|223.38|0
1642013400000|2022-01-12 18:50:00|227.06|224.66|228.25|225.85|229.17|226.77|226.88|224.48|0
1642013700000|2022-01-12 18:55:00|228.34|225.94|228.48|226.08|228.71|226.31|227.7|225.3|0
1642014000000|2022-01-12 19:00:00|228.71|226.31|229.63|227.23|230.65|228.25|228.34|225.94|0
1642014300000|2022-01-12 19:05:00|229.72|227.32|229.44|227.04|230.28|227.88|228.61|226.21|0
1642014600000|2022-01-12 19:10:00|229.54|227.14|228.15|225.75|229.91|227.51|227.97|225.57|0
1642014900000|2022-01-12 19:15:00|228.06|225.66|227.87|225.47|228.43|226.03|227.51|225.11|0
1642015200000|2022-01-12 19:20:00|228.06|225.66|226.31|223.91|228.06|225.66|226.31|223.91|0
1642015500000|2022-01-12 19:25:00|226.4|224|225.67|223.27|226.59|224.19|225.49|223.09|0
1642015800000|2022-01-12 19:30:00|225.58|223.18|227.41|225.01|227.87|225.47|225.49|223.09|0
1642016100000|2022-01-12 19:35:00|227.36|224.96|226.58|224.18|227.68|225.28|226.4|224|0
1642016400000|2022-01-12 19:40:00|226.76|224.36|228.41|226.01|228.51|226.11|226.67|224.27|0
1642016700000|2022-01-12 19:45:00|228.32|225.92|227.13|224.73|228.69|226.29|227.03|224.63|0
1642017000000|2022-01-12 19:50:00|227.22|224.82|226.39|223.99|227.22|224.82|226.3|223.9|0
1642017300000|2022-01-12 19:55:00|226.48|224.08|226.48|224.08|226.57|224.17|225.66|223.26|0
1642017600000|2022-01-12 20:00:00|226.3|223.9|228.13|225.73|228.96|226.56|225.84|223.44|0
1642017900000|2022-01-12 20:05:00|228.04|225.64|229.05|226.65|229.23|226.83|227.85|225.45|0
1642018200000|2022-01-12 20:10:00|228.96|226.56|227.39|224.99|229.05|226.65|227.39|224.99|0
1642018500000|2022-01-12 20:15:00|227.3|224.9|227.94|225.54|227.94|225.54|226.75|224.35|0
1642018800000|2022-01-12 20:20:00|227.76|225.36|227.94|225.54|228.12|225.72|226.93|224.53|0
1642019100000|2022-01-12 20:25:00|228.03|225.63|227.75|225.35|229.23|226.83|227.66|225.26|0
1642019400000|2022-01-12 20:30:00|228.03|225.63|228.39|225.99|228.58|226.18|226.92|224.52|0
1642019700000|2022-01-12 20:35:00|228.48|226.08|228.85|226.45|229.13|226.73|227.66|225.26|0
1642020000000|2022-01-12 20:40:00|228.76|226.36|226.74|224.34|229.03|226.63|226.55|224.15|0
1642020300000|2022-01-12 20:45:00|226.64|224.24|226.37|223.97|227.01|224.61|225|222.6|0
1642020600000|2022-01-12 20:50:00|226.28|223.88|224.45|222.05|226.37|223.97|223.64|221.24|0
1642020900000|2022-01-12 20:55:00|224.59|222.19|225.63|223.23|227.1|224.7|224|221.6|0
1642021200000|2022-01-12 21:00:00|225.45|223.05|224.93|222.53|226.11|223.71|224.36|221.96|0
1642021500000|2022-01-12 21:05:00|224.83|222.43|224.2|221.8|224.83|222.43|224.2|221.8|0
1642021800000|2022-01-12 21:10:00|224.29|221.89|224.47|222.07|224.47|222.07|224.01|221.61|0
1642022100000|2022-01-12 21:15:00|224.56|222.16|224.03|221.23|224.67|222.16|224.03|221.23|0
1642022400000|2022-01-12 21:20:00|224.12|221.32|224.3|221.5|224.75|221.95|224.12|221.32|0
1642022700000|2022-01-12 21:25:00|224.21|221.41|224.21|221.41|224.3|221.5|224.12|221.32|0
1642023000000|2022-01-12 21:30:00|224.3|221.5|224.66|221.86|224.84|222.04|224.3|221.5|0
1642023300000|2022-01-12 21:35:00|224.75|221.95|225.11|222.31|225.2|222.4|224.75|221.95|0
1642023600000|2022-01-12 21:40:00|225.07|222.27|225.2|222.4|225.2|222.4|225.02|222.22|0
1642023900000|2022-01-12 21:45:00|225.11|222.31|225.11|222.31|225.2|222.4|225.11|222.31|0
1642024200000|2022-01-12 21:50:00|225.02|222.22|225.2|222.4|225.2|222.4|224.92|222.12|0
1642024500000|2022-01-12 21:55:00|225.29|222.49|225.7|222.9|226.06|223.26|225.29|222.49|0
1642024800000|2022-01-12 22:00:00|225.73|222.93|225.82|223.02|225.82|223.02|225.49|222.69|0
1642025100000|2022-01-12 22:05:00|225.78|222.98|225.79|222.99|225.82|223.02|225.77|222.97|0
1642025400000|2022-01-12 22:10:00|225.72|222.92|225.75|222.95|225.79|222.99|225.68|222.88|0
1642025700000|2022-01-12 22:15:00|225.72|222.92|225.68|222.88|225.76|222.96|225.64|222.84|0
1642026000000|2022-01-12 22:20:00|225.71|222.91|225.67|222.87|225.71|222.91|225.67|222.87|0
1642026300000|2022-01-12 22:25:00|225.68|222.88|225.75|222.95|225.79|222.99|225.67|222.87|0
1642026600000|2022-01-12 22:30:00|225.76|222.96|225.77|222.97|225.78|222.98|225.71|222.91|0
1642026900000|2022-01-12 22:35:00|225.79|222.99|225.85|223.05|225.85|223.05|225.79|222.99|0
1642027200000|2022-01-12 22:40:00|225.83|223.03|225.8|223|225.85|223.05|225.78|222.98|0
1642027500000|2022-01-12 22:45:00|225.82|223.02|225.8|223|225.82|223.02|225.79|222.99|0
1642027800000|2022-01-12 22:50:00|225.79|222.99|225.8|223|225.8|223|225.77|222.97|0
1642028100000|2022-01-12 22:55:00|225.79|222.99|225.81|223.01|225.81|223.01|225.76|222.96|0
1642028400000|2022-01-12 23:00:00|225.58|222.78|225.49|222.69|226.08|223.28|225.3|222.5|0
1642028700000|2022-01-12 23:05:00|225.53|222.73|225.8|223|225.98|223.18|225.53|222.73|0
1642029000000|2022-01-12 23:10:00|225.71|222.91|225.89|223.09|226.07|223.27|225.71|222.91|0
1642029300000|2022-01-12 23:15:00|225.98|223.18|225.8|223|226.07|223.27|225.8|223|0
1642029600000|2022-01-12 23:20:00|225.75|222.95|225.34|222.54|225.75|222.95|225.3|222.5|0
1642029900000|2022-01-12 23:25:00|225.3|222.5|225.93|223.13|226.07|223.27|225.25|222.45|0
1642030200000|2022-01-12 23:30:00|225.79|222.99|225.79|222.99|225.97|223.17|225.43|222.63|0
1642030500000|2022-01-12 23:35:00|225.7|222.9|225.51|222.71|225.88|223.08|225.15|222.35|0
1642030800000|2022-01-12 23:40:00|225.47|222.67|226.06|223.26|226.24|223.44|225.33|222.53|0
1642031100000|2022-01-12 23:45:00|225.97|223.17|226.24|223.44|226.24|223.44|225.51|222.71|0
1642031400000|2022-01-12 23:50:00|226.33|223.53|226.6|223.8|226.79|223.99|226.15|223.35|0
1642031700000|2022-01-12 23:55:00|226.51|223.71|226.05|223.25|226.6|223.8|225.96|223.16|0
1642032000000|2022-01-13 00:00:00|225.96|223.16|226.42|223.62|226.69|223.89|225.96|223.16|0
1642032300000|2022-01-13 00:05:00|226.51|223.71|226.96|224.16|226.96|224.16|226.05|223.25|0
1642032600000|2022-01-13 00:10:00|226.92|224.12|227.47|224.67|227.56|224.76|226.87|224.07|0
1642032900000|2022-01-13 00:15:00|227.51|224.71|227.23|224.43|227.69|224.89|227.14|224.34|0
1642033200000|2022-01-13 00:20:00|227.28|224.48|226.96|224.16|227.42|224.62|226.68|223.88|0
1642033500000|2022-01-13 00:25:00|227|224.2|227.05|224.25|227.19|224.39|226.68|223.88|0
1642033800000|2022-01-13 00:30:00|227.09|224.29|226.13|223.33|227.09|224.29|226.04|223.24|0
1642034100000|2022-01-13 00:35:00|226.04|223.24|226.31|223.51|226.4|223.6|226.04|223.24|0
1642034400000|2022-01-13 00:40:00|226.22|223.42|226.58|223.78|226.58|223.78|226.03|223.23|0
1642034700000|2022-01-13 00:45:00|226.49|223.69|226.49|223.69|226.49|223.69|226.12|223.32|0
1642035000000|2022-01-13 00:50:00|226.58|223.78|226.58|223.78|226.85|224.05|226.58|223.78|0
1642035300000|2022-01-13 00:55:00|226.63|223.83|227.03|224.23|227.03|224.23|226.58|223.78|0
1642035600000|2022-01-13 01:00:00|226.94|224.14|226.39|223.59|227.03|224.23|226.39|223.59|0
1642035900000|2022-01-13 01:05:00|226.48|223.68|225.93|223.13|226.48|223.68|225.66|222.86|0
1642036200000|2022-01-13 01:10:00|225.98|223.18|226.11|223.31|226.2|223.4|225.84|223.04|0
1642036500000|2022-01-13 01:15:00|226.2|223.4|227.12|224.32|227.12|224.32|226.02|223.22|0
1642036800000|2022-01-13 01:20:00|227.21|224.41|227.11|224.31|227.3|224.5|226.75|223.95|0
1642037100000|2022-01-13 01:25:00|227.16|224.36|227.02|224.22|227.35|224.55|226.84|224.04|0
1642037400000|2022-01-13 01:30:00|226.98|224.18|227.62|224.82|227.66|224.86|226.84|224.04|0
1642037700000|2022-01-13 01:35:00|227.57|224.77|227.38|224.58|227.94|225.14|226.97|224.17|0
1642038000000|2022-01-13 01:40:00|227.29|224.49|227.93|225.13|228.21|225.41|227.29|224.49|0
1642038300000|2022-01-13 01:45:00|228.02|225.22|228.57|225.77|228.76|225.96|227.93|225.13|0
1642038600000|2022-01-13 01:50:00|228.67|225.87|229.22|226.42|229.4|226.6|228.57|225.77|0
1642038900000|2022-01-13 01:55:00|229.59|226.79|230.97|228.17|231.49|228.69|229.4|226.6|0
1642039200000|2022-01-13 02:00:00|230.88|228.08|230.05|227.25|230.88|228.08|229.95|227.15|0
1642039500000|2022-01-13 02:05:00|230.09|227.29|230.04|227.24|230.23|227.43|229.95|227.15|0
1642039800000|2022-01-13 02:10:00|230.14|227.34|229.39|226.59|230.14|227.34|229.39|226.59|0
1642040100000|2022-01-13 02:15:00|229.3|226.5|229.48|226.68|229.67|226.87|228.93|226.13|0
1642040400000|2022-01-13 02:20:00|229.44|226.64|229.3|226.5|229.85|227.05|229.3|226.5|0
1642040700000|2022-01-13 02:25:00|229.39|226.59|229.16|226.36|229.39|226.59|229.02|226.22|0
1642041000000|2022-01-13 02:30:00|229.11|226.31|229.2|226.4|229.2|226.4|228.74|225.94|0
1642041300000|2022-01-13 02:35:00|229.11|226.31|228.83|226.03|229.2|226.4|228.74|225.94|0
1642041600000|2022-01-13 02:40:00|228.74|225.94|228.83|226.03|228.92|226.12|228.73|225.93|0
1642041900000|2022-01-13 02:45:00|228.87|226.07|228.64|225.84|228.92|226.12|228.32|225.52|0
1642042200000|2022-01-13 02:50:00|228.73|225.93|229.47|226.67|229.47|226.67|228.64|225.84|0
1642042500000|2022-01-13 02:55:00|229.38|226.58|229.19|226.39|229.38|226.58|228.91|226.11|0
1642042800000|2022-01-13 03:00:00|229.28|226.48|229.65|226.85|230.02|227.22|229.19|226.39|0
1642043100000|2022-01-13 03:05:00|229.74|226.94|230.2|227.4|230.57|227.77|229.65|226.85|0
1642043400000|2022-01-13 03:10:00|230.11|227.31|230.2|227.4|230.57|227.77|229.92|227.12|0
1642043700000|2022-01-13 03:15:00|230.29|227.49|230.01|227.21|230.39|227.59|229.92|227.12|0
1642044000000|2022-01-13 03:20:00|229.92|227.12|230.2|227.4|230.2|227.4|229.73|226.93|0
1642044300000|2022-01-13 03:25:00|230.15|227.35|231.12|228.32|231.22|228.42|230.01|227.21|0
1642044600000|2022-01-13 03:30:00|231.03|228.23|230.19|227.39|231.03|228.23|230.1|227.3|0
1642044900000|2022-01-13 03:35:00|230.15|227.35|230.28|227.48|230.56|227.76|230.1|227.3|0
1642045200000|2022-01-13 03:40:00|230.19|227.39|230.28|227.48|230.51|227.71|230|227.2|0
1642045500000|2022-01-13 03:45:00|230.33|227.53|230.28|227.48|230.46|227.66|230.09|227.29|0
1642045800000|2022-01-13 03:50:00|230.19|227.39|230|227.2|230.56|227.76|229.95|227.15|0
1642046100000|2022-01-13 03:55:00|229.91|227.11|229.72|226.92|230.09|227.29|229.72|226.92|0
1642046400000|2022-01-13 04:00:00|229.67|226.87|229.44|226.64|229.72|226.92|229.25|226.45|0
1642046700000|2022-01-13 04:05:00|229.25|226.45|229.16|226.36|229.25|226.45|228.98|226.18|0
1642047000000|2022-01-13 04:10:00|229.25|226.45|229.34|226.54|229.43|226.63|229.21|226.41|0
1642047300000|2022-01-13 04:15:00|229.25|226.45|229.15|226.35|229.25|226.45|228.79|225.99|0
1642047600000|2022-01-13 04:20:00|229.06|226.26|229.02|226.22|229.15|226.35|229.02|226.22|0
1642047900000|2022-01-13 04:25:00|229.06|226.26|228.87|226.07|229.15|226.35|228.87|226.07|0
1642048200000|2022-01-13 04:30:00|228.97|226.17|229.61|226.81|229.61|226.81|228.97|226.17|0
1642048500000|2022-01-13 04:35:00|229.57|226.77|229.33|226.53|229.61|226.81|229.24|226.44|0
1642048800000|2022-01-13 04:40:00|229.29|226.49|229.24|226.44|229.33|226.53|229.15|226.35|0
1642049100000|2022-01-13 04:45:00|229.33|226.53|229.14|226.34|229.42|226.62|229.05|226.25|0
1642049400000|2022-01-13 04:50:00|229.05|226.25|228.96|226.16|229.05|226.25|228.77|225.97|0
1642049700000|2022-01-13 04:55:00|228.86|226.06|229.05|226.25|229.05|226.25|228.68|225.88|0
1642050000000|2022-01-13 05:00:00|228.95|226.15|228.58|225.78|229.05|226.25|228.49|225.69|0
1642050300000|2022-01-13 05:05:00|228.54|225.74|229.32|226.52|229.5|226.7|228.54|225.74|0
1642050600000|2022-01-13 05:10:00|229.41|226.61|230.06|227.26|230.06|227.26|229.32|226.52|0
1642050900000|2022-01-13 05:15:00|230.15|227.35|230.29|227.49|230.43|227.63|229.78|226.98|0
1642051200000|2022-01-13 05:20:00|230.33|227.53|230.14|227.34|230.42|227.62|230.14|227.34|0
1642051500000|2022-01-13 05:25:00|230.1|227.3|230.38|227.58|230.51|227.71|230.05|227.25|0
1642051800000|2022-01-13 05:30:00|230.33|227.53|230.42|227.62|230.7|227.9|230.14|227.34|0
1642052100000|2022-01-13 05:35:00|230.37|227.57|230.23|227.43|230.37|227.57|229.86|227.06|0
1642052400000|2022-01-13 05:40:00|230.14|227.34|230.51|227.71|230.79|227.99|230.14|227.34|0
1642052700000|2022-01-13 05:45:00|230.6|227.8|230.41|227.61|230.88|228.08|230.23|227.43|0
1642053000000|2022-01-13 05:50:00|230.37|227.57|229.85|227.05|230.5|227.7|229.67|226.87|0
1642053300000|2022-01-13 05:55:00|229.95|227.15|230.41|227.61|230.69|227.89|229.95|227.15|0
1642053600000|2022-01-13 06:00:00|230.13|227.33|230.13|227.33|230.73|227.93|229.71|226.91|0
1642053900000|2022-01-13 06:05:00|230.08|227.28|229.29|226.49|230.08|227.28|229.02|226.22|0
1642054200000|2022-01-13 06:10:00|229.38|226.58|229.01|226.21|229.38|226.58|228.55|225.75|0
1642054500000|2022-01-13 06:15:00|228.92|226.12|228.27|225.47|229.06|226.26|228.18|225.38|0
1642054800000|2022-01-13 06:20:00|228.23|225.43|228.27|225.47|228.41|225.61|227.81|225.01|0
1642055100000|2022-01-13 06:25:00|228.36|225.56|228.55|225.75|228.82|226.02|228.27|225.47|0
1642055400000|2022-01-13 06:30:00|228.64|225.84|227.99|225.19|228.82|226.02|227.9|225.1|0
1642055700000|2022-01-13 06:35:00|227.9|225.1|228.13|225.33|228.27|225.47|227.9|225.1|0
1642056000000|2022-01-13 06:40:00|228.08|225.28|228.72|225.92|228.82|226.02|228.08|225.28|0
1642056300000|2022-01-13 06:45:00|228.68|225.88|228.91|226.11|229|226.2|228.63|225.83|0
1642056600000|2022-01-13 06:50:00|228.81|226.01|229.64|226.84|229.69|226.89|228.81|226.01|0
1642056900000|2022-01-13 06:55:00|229.55|226.75|229.36|226.56|229.64|226.84|229.18|226.38|0
1642057200000|2022-01-13 07:00:00|229.55|226.75|230.47|227.67|230.66|227.86|229.18|226.38|0
1642057500000|2022-01-13 07:05:00|230.38|227.58|230.01|227.21|230.94|228.14|230.01|227.21|0
1642057800000|2022-01-13 07:10:00|230.19|227.39|230.1|227.3|230.47|227.67|229.82|227.02|0
1642058100000|2022-01-13 07:15:00|230.19|227.39|230.37|227.57|230.56|227.76|229.73|226.93|0
1642058400000|2022-01-13 07:20:00|230.28|227.48|230.46|227.66|230.56|227.76|230.09|227.29|0
1642058700000|2022-01-13 07:25:00|230.37|227.57|227.71|224.91|230.37|227.57|227.25|224.45|0
1642059000000|2022-01-13 07:30:00|227.81|225.01|227.53|224.73|227.81|225.01|227.34|224.54|0
1642059300000|2022-01-13 07:35:00|227.43|224.63|227.34|224.54|228.17|225.37|227.34|224.54|0
1642059600000|2022-01-13 07:40:00|227.29|224.49|227.8|225|227.8|225|227.15|224.35|0
1642059900000|2022-01-13 07:45:00|227.89|225.09|227.52|224.72|227.89|225.09|227.34|224.54|0
1642060200000|2022-01-13 07:50:00|227.61|224.81|227.7|224.9|227.7|224.9|227.43|224.63|0
1642060500000|2022-01-13 07:55:00|227.8|225|227.1|224.3|227.89|225.09|226.96|224.16|0
1642060800000|2022-01-13 08:00:00|227.05|224.25|226.68|223.88|227.61|224.81|226.36|223.56|0
1642061100000|2022-01-13 08:05:00|226.48|224.08|225.24|222.84|226.76|224.36|225.1|222.7|0
1642061400000|2022-01-13 08:10:00|225.15|222.75|224.36|221.96|225.19|222.79|224.09|221.69|0
1642061700000|2022-01-13 08:15:00|224.18|221.78|224.5|222.1|224.91|222.51|223.72|221.32|0
1642062000000|2022-01-13 08:20:00|224.55|222.15|223.26|220.86|224.73|222.33|223.26|220.86|0
1642062300000|2022-01-13 08:25:00|223.17|220.77|222.62|220.22|223.72|221.32|222.53|220.13|0
1642062600000|2022-01-13 08:30:00|222.53|220.13|222.8|220.4|222.9|220.5|221.81|219.41|0
1642062900000|2022-01-13 08:35:00|222.85|220.45|223.44|221.04|223.71|221.31|222.85|220.45|0
1642063200000|2022-01-13 08:40:00|223.49|221.09|222.98|220.58|223.62|221.22|222.85|220.45|0
1642063500000|2022-01-13 08:45:00|223.07|220.67|223.3|220.9|223.34|220.94|222.53|220.13|0
1642063800000|2022-01-13 08:50:00|223.21|220.81|224.16|221.76|224.17|221.77|223.16|220.76|0
1642064100000|2022-01-13 08:55:00|224.26|221.86|224.16|221.76|224.35|221.95|223.8|221.4|0
1642064400000|2022-01-13 09:00:00|224.07|221.67|225.08|222.68|225.26|222.86|223.84|221.44|0
1642064700000|2022-01-13 09:05:00|224.89|222.49|224.39|221.99|224.98|222.58|224.25|221.85|0
1642065000000|2022-01-13 09:10:00|224.71|222.31|225.03|222.63|225.16|222.76|224.48|222.08|0
1642065300000|2022-01-13 09:15:00|225.16|222.76|224.89|222.49|225.53|223.13|224.89|222.49|0
1642065600000|2022-01-13 09:20:00|224.98|222.58|224.43|222.03|224.98|222.58|224.24|221.84|0
1642065900000|2022-01-13 09:25:00|224.47|222.07|223.97|221.57|224.61|222.21|223.88|221.48|0
1642066200000|2022-01-13 09:30:00|223.92|221.52|223.83|221.43|224.06|221.66|223.69|221.29|0
1642066500000|2022-01-13 09:35:00|223.92|221.52|223.69|221.29|224.01|221.61|223.6|221.2|0
1642066800000|2022-01-13 09:40:00|223.78|221.38|223.59|221.19|223.96|221.56|223.41|221.01|0
1642067100000|2022-01-13 09:45:00|223.64|221.24|224.23|221.83|224.32|221.92|223.59|221.19|0
1642067400000|2022-01-13 09:50:00|224.42|222.02|223.82|221.42|224.42|222.02|223.5|221.1|0
1642067700000|2022-01-13 09:55:00|223.86|221.46|223.41|221.01|224.14|221.74|223.41|221.01|0
1642068000000|2022-01-13 10:00:00|223.31|220.91|223.49|221.09|223.59|221.19|223.13|220.73|0
1642068300000|2022-01-13 10:05:00|223.59|221.19|223.13|220.73|223.59|221.19|223.04|220.64|0
1642068600000|2022-01-13 10:10:00|223.22|220.82|223.22|220.82|223.22|220.82|222.85|220.45|0
1642068900000|2022-01-13 10:15:00|223.31|220.91|222.76|220.36|223.31|220.91|222.76|220.36|0
1642069200000|2022-01-13 10:20:00|222.85|220.45|222.85|220.45|223.12|220.72|222.49|220.09|0
1642069500000|2022-01-13 10:25:00|222.9|220.5|222.3|219.9|222.94|220.54|221.94|219.54|0
1642069800000|2022-01-13 10:30:00|222.39|219.99|222.12|219.72|222.48|220.08|221.66|219.26|0
1642070100000|2022-01-13 10:35:00|222.21|219.81|222.11|219.71|222.3|219.9|221.93|219.53|0
1642070400000|2022-01-13 10:40:00|222.02|219.62|221.66|219.26|222.11|219.71|221.48|219.08|0
1642070700000|2022-01-13 10:45:00|221.57|219.17|222.02|219.62|222.02|219.62|221.39|218.99|0
1642071000000|2022-01-13 10:50:00|221.93|219.53|222.38|219.98|222.65|220.25|221.93|219.53|0
1642071300000|2022-01-13 10:55:00|222.47|220.07|222.29|219.89|222.56|220.16|222.11|219.71|0
1642071600000|2022-01-13 11:00:00|222.11|219.71|221.56|219.16|222.29|219.89|221.56|219.16|0
1642071900000|2022-01-13 11:05:00|221.65|219.25|221.65|219.25|222.01|219.61|221.6|219.2|0
1642072200000|2022-01-13 11:10:00|221.56|219.16|221.65|219.25|221.83|219.43|221.28|218.88|0
1642072500000|2022-01-13 11:15:00|221.74|219.34|222.1|219.7|222.1|219.7|221.1|218.7|0
1642072800000|2022-01-13 11:20:00|222.28|219.88|222.55|220.15|222.55|220.15|222.01|219.61|0
1642073100000|2022-01-13 11:25:00|222.64|220.24|223.18|220.78|223.28|220.88|222.64|220.24|0
1642073400000|2022-01-13 11:30:00|223.09|220.69|222.73|220.33|223.28|220.88|222.55|220.15|0
1642073700000|2022-01-13 11:35:00|222.82|220.42|222.72|220.32|223|220.6|222.54|220.14|0
1642074000000|2022-01-13 11:40:00|222.82|220.42|222.81|220.41|223|220.6|222.63|220.23|0
1642074300000|2022-01-13 11:45:00|222.72|220.32|222.9|220.5|223.09|220.69|222.63|220.23|0
1642074600000|2022-01-13 11:50:00|222.95|220.55|223.27|220.87|223.36|220.96|222.81|220.41|0
1642074900000|2022-01-13 11:55:00|223.36|220.96|223.9|221.5|224|221.6|223.26|220.86|0
1642075200000|2022-01-13 12:00:00|223.99|221.59|223.35|220.95|223.99|221.59|222.81|220.41|0
1642075500000|2022-01-13 12:05:00|223.44|221.04|226.28|223.88|226.51|224.11|222.99|220.59|0
1642075800000|2022-01-13 12:10:00|226.38|223.98|225.78|223.38|226.38|223.98|225.55|223.15|0
1642076100000|2022-01-13 12:15:00|225.83|223.43|226.05|223.65|226.28|223.88|225.82|223.42|0
1642076400000|2022-01-13 12:20:00|226.1|223.7|225.73|223.33|226.74|224.34|225.64|223.24|0
1642076700000|2022-01-13 12:25:00|225.69|223.29|225.46|223.06|225.73|223.33|225.46|223.06|0
1642077000000|2022-01-13 12:30:00|225.45|223.05|225.45|223.05|226.09|223.69|225.45|223.05|0
1642077300000|2022-01-13 12:35:00|225.54|223.14|225.54|223.14|225.82|223.42|225.36|222.96|0
1642077600000|2022-01-13 12:40:00|225.63|223.23|225.08|222.68|225.63|223.23|224.99|222.59|0
1642077900000|2022-01-13 12:45:00|225.04|222.64|225.08|222.68|225.18|222.78|224.9|222.5|0
1642078200000|2022-01-13 12:50:00|224.99|222.59|225.63|223.23|225.72|223.32|224.99|222.59|0
1642078500000|2022-01-13 12:55:00|225.72|223.32|225.44|223.04|225.72|223.32|225.22|222.82|0
1642078800000|2022-01-13 13:00:00|225.53|223.13|225.99|223.59|226.26|223.86|225.08|222.68|0
1642079100000|2022-01-13 13:05:00|225.9|223.5|226.17|223.77|226.44|224.04|225.71|223.31|0
1642079400000|2022-01-13 13:10:00|226.08|223.68|225.53|223.13|226.26|223.86|225.53|223.13|0
1642079700000|2022-01-13 13:15:00|225.62|223.22|225.34|222.94|225.8|223.4|225.07|222.67|0
1642080000000|2022-01-13 13:20:00|225.25|222.85|225.07|222.67|225.52|223.12|224.79|222.39|0
1642080300000|2022-01-13 13:25:00|224.98|222.58|225.25|222.85|225.25|222.85|224.79|222.39|0
1642080600000|2022-01-13 13:30:00|225.34|222.94|223.25|220.85|225.57|223.17|222.71|220.31|0
1642080900000|2022-01-13 13:35:00|223.43|221.03|223.7|221.3|224.06|221.66|222.17|219.77|0
1642081200000|2022-01-13 13:40:00|223.61|221.21|223.79|221.39|224.15|221.75|223.61|221.21|0
1642081500000|2022-01-13 13:45:00|223.7|221.3|223.51|221.11|223.79|221.39|223.16|220.76|0
1642081800000|2022-01-13 13:50:00|223.42|221.02|222.61|220.21|223.51|221.11|222.61|220.21|0
1642082100000|2022-01-13 13:55:00|222.7|220.3|222.79|220.39|223.15|220.75|222.25|219.85|0
1642082400000|2022-01-13 14:00:00|222.7|220.3|222.42|220.02|222.88|220.48|222.42|220.02|0
1642082700000|2022-01-13 14:05:00|222.33|219.93|221.79|219.39|222.42|220.02|221.79|219.39|0
1642083000000|2022-01-13 14:10:00|221.7|219.3|222.33|219.93|222.6|220.2|221.52|219.12|0
1642083300000|2022-01-13 14:15:00|222.42|220.02|222.69|220.29|222.87|220.47|222.15|219.75|0
1642083600000|2022-01-13 14:20:00|222.78|220.38|222.51|220.11|222.78|220.38|222.15|219.75|0
1642083900000|2022-01-13 14:25:00|222.42|220.02|222.23|219.83|222.42|220.02|221.87|219.47|0
1642084200000|2022-01-13 14:30:00|222.05|219.65|222.5|220.1|223.14|220.74|220.44|218.04|0
1642084500000|2022-01-13 14:35:00|222.41|220.01|220.88|218.48|224.04|221.64|220.79|218.39|0
1642084800000|2022-01-13 14:40:00|220.61|218.21|221.77|219.37|223.31|220.91|220.25|217.85|0
1642085100000|2022-01-13 14:45:00|221.6|219.2|221.68|219.28|222.67|220.27|221.41|219.01|0
1642085400000|2022-01-13 14:50:00|221.59|219.19|221.95|219.55|222.85|220.45|221.23|218.83|0
1642085700000|2022-01-13 14:55:00|222.04|219.64|221.77|219.37|222.04|219.64|219.8|217.4|0
1642086000000|2022-01-13 15:00:00|221.59|219.19|223.75|221.35|223.84|221.44|221.05|218.65|0
1642086300000|2022-01-13 15:05:00|223.66|221.26|224.38|221.98|224.66|222.26|223.3|220.9|0
1642086600000|2022-01-13 15:10:00|224.56|222.16|225.84|223.44|225.93|223.53|224.56|222.16|0
1642086900000|2022-01-13 15:15:00|226.02|223.62|227.66|225.26|228.26|225.86|225.56|223.16|0
1642087200000|2022-01-13 15:20:00|227.39|224.99|226.65|224.25|227.57|225.17|226.38|223.98|0
1642087500000|2022-01-13 15:25:00|226.84|224.44|225.92|223.52|227.94|225.54|225.92|223.52|0
1642087800000|2022-01-13 15:30:00|226.01|223.61|227.93|225.53|228.67|226.27|225.1|222.7|0
1642088100000|2022-01-13 15:35:00|227.75|225.35|228.02|225.62|228.94|226.54|227.11|224.71|0
1642088400000|2022-01-13 15:40:00|228.2|225.8|228.75|226.35|228.85|226.45|227.19|224.79|0
1642088700000|2022-01-13 15:45:00|228.57|226.17|228.48|226.08|229.49|227.09|227.1|224.7|0
1642089000000|2022-01-13 15:50:00|228.57|226.17|229.43|227.03|233.11|230.71|227.79|225.39|0
1642089300000|2022-01-13 15:55:00|229.16|226.76|227.58|225.18|229.16|226.76|227.21|224.81|0
1642089600000|2022-01-13 16:00:00|227.67|225.27|227.85|225.45|229.43|227.03|226.29|223.89|0
1642089900000|2022-01-13 16:05:00|227.95|225.55|227.3|224.9|228.41|226.01|226.28|223.88|0
1642090200000|2022-01-13 16:10:00|227.39|224.99|229.15|226.75|229.52|227.12|227.39|224.99|0
1642090500000|2022-01-13 16:15:00|229.05|226.65|228.87|226.47|229.24|226.84|227.57|225.17|0
1642090800000|2022-01-13 16:20:00|228.77|226.37|225.54|223.14|229.05|226.65|225.36|222.96|0
1642091100000|2022-01-13 16:25:00|225.45|223.05|223.98|221.58|225.73|223.33|223.71|221.31|0
1642091400000|2022-01-13 16:30:00|224.08|221.68|224.26|221.86|224.99|222.59|223.53|221.13|0
1642091700000|2022-01-13 16:35:00|224.35|221.95|222.98|220.58|224.35|221.95|222.89|220.49|0
1642092000000|2022-01-13 16:40:00|223.07|220.67|223.34|220.94|223.52|221.12|222.7|220.3|0
1642092300000|2022-01-13 16:45:00|223.25|220.85|225.05|222.65|225.95|223.55|222.97|220.57|0
1642092600000|2022-01-13 16:50:00|225.14|222.74|224.41|222.01|226.05|223.65|224.32|221.92|0
1642092900000|2022-01-13 16:55:00|224.5|222.1|225.41|223.01|225.59|223.19|224.5|222.1|0
1642093200000|2022-01-13 17:00:00|225.5|223.1|228.81|226.41|229.09|226.69|225.5|223.1|0
1642093500000|2022-01-13 17:05:00|228.99|226.59|228.25|225.85|229.27|226.87|227.88|225.48|0
1642093800000|2022-01-13 17:10:00|228.16|225.76|230.38|227.98|230.38|227.98|228.16|225.76|0
1642094100000|2022-01-13 17:15:00|230.47|228.07|235.44|233.04|236.3|233.9|230.47|228.07|0
1642094400000|2022-01-13 17:20:00|235.73|233.33|236.86|234.46|239.15|236.75|235.73|233.33|0
1642094700000|2022-01-13 17:25:00|236.96|234.56|237.24|234.84|237.72|235.32|235.91|233.51|0
1642095000000|2022-01-13 17:30:00|237.62|235.22|236.73|234.33|239.34|236.94|236.38|233.98|0
1642095300000|2022-01-13 17:35:00|236.83|234.43|237.05|234.65|238.66|236.26|235.6|233.2|0
1642095600000|2022-01-13 17:40:00|236.86|234.46|239.74|237.34|239.74|237.34|236.22|233.82|0
1642095900000|2022-01-13 17:45:00|239.64|237.24|241.93|239.53|242.61|240.21|238.41|236.01|0
1642096200000|2022-01-13 17:50:00|242.13|239.73|239.93|237.53|242.7|240.3|234.69|232.29|0
1642096500000|2022-01-13 17:55:00|239.74|237.34|238.78|236.38|241.59|239.19|238.78|236.38|0
1642096800000|2022-01-13 18:00:00|238.87|236.47|238.3|235.9|241.22|238.82|237.92|235.52|0
1642097100000|2022-01-13 18:05:00|238.68|236.28|236.78|234.38|238.77|236.37|235.74|233.34|0
1642097400000|2022-01-13 18:10:00|236.87|234.47|237.34|234.94|238.34|235.94|236.21|233.81|0
1642097700000|2022-01-13 18:15:00|237.15|234.75|237.06|234.66|237.72|235.32|235.74|233.34|0
1642098000000|2022-01-13 18:20:00|236.96|234.56|234.98|232.58|237.63|235.23|234.23|231.83|0
1642098300000|2022-01-13 18:25:00|234.88|232.48|235.45|233.05|237.05|234.65|234.32|231.92|0
1642098600000|2022-01-13 18:30:00|235.63|233.23|236.86|234.46|237.05|234.65|235.63|233.23|0
1642098900000|2022-01-13 18:35:00|236.77|234.37|236.39|233.99|238.09|235.69|235.91|233.51|0
1642099200000|2022-01-13 18:40:00|236.57|234.17|237.62|235.22|238|235.6|236.57|234.17|0
1642099500000|2022-01-13 18:45:00|237.52|235.12|236.38|233.98|237.71|235.31|236.1|233.7|0
1642099800000|2022-01-13 18:50:00|236.48|234.08|236.28|233.88|237.23|234.83|236.1|233.7|0
1642100100000|2022-01-13 18:55:00|236.19|233.79|234.87|232.47|236.47|234.07|234.77|232.37|0
1642100400000|2022-01-13 19:00:00|234.96|232.56|233.74|231.34|235.53|233.13|232.9|230.5|0
1642100700000|2022-01-13 19:05:00|233.65|231.25|232.24|229.84|235.25|232.85|230.6|228.2|0
1642101000000|2022-01-13 19:10:00|232.33|229.93|233.93|231.53|234.02|231.62|232.33|229.93|0
1642101300000|2022-01-13 19:15:00|233.65|231.25|236.2|233.8|237.15|234.75|233.46|231.06|0
1642101600000|2022-01-13 19:20:00|236.1|233.7|236.1|233.7|237.05|234.65|235.63|233.23|0
1642101900000|2022-01-13 19:25:00|236.25|233.85|238.04|235.64|238.23|235.83|235.12|232.72|0
1642102200000|2022-01-13 19:30:00|238.13|235.73|237.94|235.54|239.95|237.55|237.66|235.26|0
1642102500000|2022-01-13 19:35:00|237.85|235.45|240.43|238.03|240.43|238.03|237.65|235.25|0
1642102800000|2022-01-13 19:40:00|240.33|237.93|238.99|236.59|240.53|238.13|238.51|236.11|0
1642103100000|2022-01-13 19:45:00|239.08|236.68|240.14|237.74|240.23|237.83|238.32|235.92|0
1642103400000|2022-01-13 19:50:00|240.04|237.64|238.89|236.49|240.52|238.12|238.6|236.2|0
1642103700000|2022-01-13 19:55:00|238.98|236.58|238.41|236.01|238.98|236.58|237.55|235.15|0
1642104000000|2022-01-13 20:00:00|238.89|236.49|242.54|240.14|243.22|240.82|238.89|236.49|0
1642104300000|2022-01-13 20:05:00|242.16|239.76|245.1|242.7|245.2|242.8|241.19|238.79|0
1642104600000|2022-01-13 20:10:00|245.2|242.8|245.87|243.47|247.14|244.74|244.81|242.41|0
1642104900000|2022-01-13 20:15:00|245.97|243.57|244.9|242.5|246.95|244.55|244.03|241.63|0
1642105200000|2022-01-13 20:20:00|245|242.6|246.26|243.86|247.24|244.84|244.32|241.92|0
1642105500000|2022-01-13 20:25:00|246.45|244.05|244.9|242.5|246.84|244.44|244.7|242.3|0
1642105800000|2022-01-13 20:30:00|244.51|242.11|244.41|242.01|245.62|243.22|243.35|240.95|0
1642106100000|2022-01-13 20:35:00|244.89|242.49|248.89|246.49|248.99|246.59|244.7|242.3|0
1642106400000|2022-01-13 20:40:00|248.4|246|248.7|246.3|248.89|246.49|247.33|244.93|0
1642106700000|2022-01-13 20:45:00|248.99|246.59|251.45|249.05|251.85|249.45|248.4|246|0
1642107000000|2022-01-13 20:50:00|251.36|248.96|253.64|251.24|254.34|251.94|251.26|248.86|0
1642107300000|2022-01-13 20:55:00|254.04|251.64|250.86|248.46|255.34|252.94|250.76|248.36|0
1642107600000|2022-01-13 21:00:00|250.26|247.86|252.14|249.74|252.84|250.44|249.48|247.08|0
1642107900000|2022-01-13 21:05:00|251.84|249.44|252.24|249.84|252.84|250.44|251.05|248.65|0
1642108200000|2022-01-13 21:10:00|252.14|249.74|251.54|249.14|252.93|250.53|250.95|248.55|0
1642108500000|2022-01-13 21:15:00|252.54|249.74|252.53|249.73|252.83|250.03|251.64|248.84|0
1642108800000|2022-01-13 21:20:00|252.34|249.54|252.73|249.93|252.93|250.13|252.34|249.54|0
1642109100000|2022-01-13 21:25:00|252.63|249.83|253.62|250.82|253.98|251.18|252.13|249.33|0
1642109400000|2022-01-13 21:30:00|253.52|250.72|252.43|249.63|253.92|251.12|252.43|249.63|0
1642109700000|2022-01-13 21:35:00|252.48|249.68|252.23|249.43|252.63|249.83|251.88|249.08|0
1642110000000|2022-01-13 21:40:00|252.13|249.33|252.23|249.43|252.42|249.62|251.68|248.88|0
1642110300000|2022-01-13 21:45:00|252.18|249.38|252.67|249.87|253.02|250.22|251.83|249.03|0
1642110600000|2022-01-13 21:50:00|252.62|249.82|252.02|249.22|252.82|250.02|252.02|249.22|0
1642110900000|2022-01-13 21:55:00|252.12|249.32|251.58|248.78|252.12|249.32|251.53|248.73|0
1642111200000|2022-01-13 22:00:00|251.44|248.64|251.46|248.66|251.6|248.8|251.44|248.64|0
1642111500000|2022-01-13 22:05:00|251.48|248.68|251.45|248.65|251.52|248.72|251.32|248.52|0
1642111800000|2022-01-13 22:10:00|251.44|248.64|251.44|248.64|251.46|248.66|251.44|248.64|0
1642112100000|2022-01-13 22:15:00|251.43|248.63|251.64|248.84|251.7|248.9|251.43|248.63|0
1642112400000|2022-01-13 22:20:00|251.65|248.85|251.7|248.9|251.73|248.93|251.61|248.81|0
1642112700000|2022-01-13 22:25:00|251.68|248.88|251.69|248.89|251.7|248.9|251.68|248.88|0
1642113000000|2022-01-13 22:30:00|251.68|248.88|251.69|248.89|251.75|248.95|251.54|248.74|0
1642113300000|2022-01-13 22:35:00|251.68|248.88|251.68|248.88|251.72|248.92|251.68|248.88|0
1642113600000|2022-01-13 22:40:00|251.62|248.82|251.62|248.82|251.68|248.88|251.56|248.76|0
1642113900000|2022-01-13 22:45:00|251.6|248.8|251.59|248.79|251.64|248.84|251.59|248.79|0
1642114200000|2022-01-13 22:50:00|251.54|248.74|251.44|248.64|251.54|248.74|251.42|248.62|0
1642114500000|2022-01-13 22:55:00|251.46|248.66|251.4|248.6|251.46|248.66|251.27|248.47|0
1642114800000|2022-01-13 23:00:00|250.56|247.76|250.11|247.31|250.61|247.81|249.67|246.87|0
1642115100000|2022-01-13 23:05:00|250.31|247.51|250.41|247.61|251.1|248.3|250.11|247.31|0
1642115400000|2022-01-13 23:10:00|250.26|247.46|249.91|247.11|250.51|247.71|249.72|246.92|0
1642115700000|2022-01-13 23:15:00|250.01|247.21|250.95|248.15|251|248.2|250.01|247.21|0
1642116000000|2022-01-13 23:20:00|251.09|248.29|250.5|247.7|251.09|248.29|250.11|247.31|0
1642116300000|2022-01-13 23:25:00|250.45|247.65|251.04|248.24|251.29|248.49|250.45|247.65|0
1642116600000|2022-01-13 23:30:00|250.99|248.19|250.59|247.79|251.09|248.29|250.3|247.5|0
1642116900000|2022-01-13 23:35:00|250.69|247.89|250.69|247.89|251.28|248.48|250.55|247.75|0
1642117200000|2022-01-13 23:40:00|250.64|247.84|250.49|247.69|250.94|248.14|250.2|247.4|0
1642117500000|2022-01-13 23:45:00|250.59|247.79|249.95|247.15|250.69|247.89|249.9|247.1|0
1642117800000|2022-01-13 23:50:00|250|247.2|250.29|247.49|250.68|247.88|250|247.2|0
1642118100000|2022-01-13 23:55:00|250.34|247.54|250.29|247.49|250.98|248.18|250.29|247.49|0
1642118400000|2022-01-14 00:00:00|250.48|247.68|253.76|250.96|254.75|251.95|250.09|247.29|0
1642118700000|2022-01-14 00:05:00|254.05|251.25|252.06|249.26|254.05|251.25|251.96|249.16|0
1642119000000|2022-01-14 00:10:00|252.26|249.46|251.37|248.57|252.26|249.46|251.17|248.37|0
1642119300000|2022-01-14 00:15:00|251.47|248.67|250.57|247.77|251.76|248.96|249.88|247.08|0
1642119600000|2022-01-14 00:20:00|250.67|247.87|250.62|247.82|251.26|248.46|250.47|247.67|0
1642119900000|2022-01-14 00:25:00|250.67|247.87|250.92|248.12|251.36|248.56|250.37|247.57|0
1642120200000|2022-01-14 00:30:00|250.96|248.16|251.66|248.86|251.75|248.95|250.72|247.92|0
1642120500000|2022-01-14 00:35:00|251.71|248.91|250.96|248.16|251.75|248.95|249.68|246.88|0
1642120800000|2022-01-14 00:40:00|251.06|248.26|250.17|247.37|251.75|248.95|249.92|247.12|0
1642121100000|2022-01-14 00:45:00|250.02|247.22|252.14|249.34|252.34|249.54|250.02|247.22|0
1642121400000|2022-01-14 00:50:00|252.24|249.44|250.91|248.11|252.54|249.74|250.86|248.06|0
1642121700000|2022-01-14 00:55:00|250.76|247.96|250.56|247.76|251.05|248.25|250.46|247.66|0
1642122000000|2022-01-14 01:00:00|250.61|247.81|249.86|247.06|251.05|248.25|249.37|246.57|0
1642122300000|2022-01-14 01:05:00|249.77|246.97|249.86|247.06|250.55|247.75|249.77|246.97|0
1642122600000|2022-01-14 01:10:00|249.72|246.92|250.65|247.85|250.85|248.05|249.62|246.82|0
1642122900000|2022-01-14 01:15:00|250.6|247.8|251.64|248.84|251.74|248.94|250.55|247.75|0
1642123200000|2022-01-14 01:20:00|251.83|249.03|251.14|248.34|252.33|249.53|250.94|248.14|0
1642123500000|2022-01-14 01:25:00|251.09|248.29|252.28|249.48|252.42|249.62|251.04|248.24|0
1642123800000|2022-01-14 01:30:00|252.23|249.43|252.52|249.72|253.02|250.22|251.88|249.08|0
1642124100000|2022-01-14 01:35:00|252.32|249.52|251.63|248.83|252.52|249.72|251.03|248.23|0
1642124400000|2022-01-14 01:40:00|251.53|248.73|253.31|250.51|253.41|250.61|251.33|248.53|0
1642124700000|2022-01-14 01:45:00|253.61|250.81|253.01|250.21|254.41|251.61|252.61|249.81|0
1642125000000|2022-01-14 01:50:00|252.91|250.11|253.16|250.36|253.71|250.91|252.91|250.11|0
1642125300000|2022-01-14 01:55:00|253.21|250.41|253.51|250.71|254.2|251.4|252.91|250.11|0
1642125600000|2022-01-14 02:00:00|253.41|250.61|253.3|250.5|254.1|251.3|252.71|249.91|0
1642125900000|2022-01-14 02:05:00|253.11|250.31|253.75|250.95|253.75|250.95|252.91|250.11|0
1642126200000|2022-01-14 02:10:00|253.8|251|256.5|253.7|256.7|253.9|253.6|250.8|0
1642126500000|2022-01-14 02:15:00|256.6|253.8|256.7|253.9|257.21|254.41|256|253.2|0
1642126800000|2022-01-14 02:20:00|256.8|254|255.89|253.09|256.8|254|255.29|252.49|0
1642127100000|2022-01-14 02:25:00|255.79|252.99|255.09|252.29|255.99|253.19|254.94|252.14|0
1642127400000|2022-01-14 02:30:00|254.99|252.19|254.39|251.59|254.99|252.19|254.14|251.34|0
1642127700000|2022-01-14 02:35:00|254.29|251.49|253.89|251.09|254.29|251.49|253.89|251.09|0
1642128000000|2022-01-14 02:40:00|253.69|250.89|252.94|250.14|253.69|250.89|252.89|250.09|0
1642128300000|2022-01-14 02:45:00|252.99|250.19|253.68|250.88|253.74|250.94|252.69|249.89|0
1642128600000|2022-01-14 02:50:00|253.58|250.78|253.18|250.38|253.58|250.78|252.88|250.08|0
1642128900000|2022-01-14 02:55:00|253.08|250.28|252.48|249.68|253.18|250.38|252.48|249.68|0
1642129200000|2022-01-14 03:00:00|252.58|249.78|253.63|250.83|253.68|250.88|252.38|249.58|0
1642129500000|2022-01-14 03:05:00|253.68|250.88|252.08|249.28|253.68|250.88|251.49|248.69|0
1642129800000|2022-01-14 03:10:00|252.18|249.38|252.78|249.98|253.17|250.37|251.59|248.79|0
1642130100000|2022-01-14 03:15:00|252.88|250.08|252.67|249.87|253.13|250.33|252.58|249.78|0
1642130400000|2022-01-14 03:20:00|252.63|249.83|252.87|250.07|253.27|250.47|252.48|249.68|0
1642130700000|2022-01-14 03:25:00|252.97|250.17|253.37|250.57|253.37|250.57|252.47|249.67|0
1642131000000|2022-01-14 03:30:00|253.47|250.67|254.01|251.21|254.46|251.66|253.07|250.27|0
1642131300000|2022-01-14 03:35:00|253.96|251.16|253.86|251.06|254.26|251.46|253.46|250.66|0
1642131600000|2022-01-14 03:40:00|253.76|250.96|254.66|251.86|254.86|252.06|253.76|250.96|0
1642131900000|2022-01-14 03:45:00|254.76|251.96|254.26|251.46|254.96|252.16|254.16|251.36|0
1642132200000|2022-01-14 03:50:00|254.21|251.41|254.35|251.55|254.71|251.91|254.21|251.41|0
1642132500000|2022-01-14 03:55:00|254.31|251.51|253.85|251.05|254.31|251.51|253.36|250.56|0
1642132800000|2022-01-14 04:00:00|253.6|250.8|252.46|249.66|253.6|250.8|252.06|249.26|0
1642133100000|2022-01-14 04:05:00|252.36|249.56|251.46|248.66|252.36|249.56|251.17|248.37|0
1642133400000|2022-01-14 04:10:00|251.26|248.46|251.36|248.56|251.51|248.71|250.97|248.17|0
1642133700000|2022-01-14 04:15:00|251.41|248.61|251.61|248.81|251.71|248.91|251.16|248.36|0
1642134000000|2022-01-14 04:20:00|251.66|248.86|249.78|246.98|251.66|248.86|249.68|246.88|0
1642134300000|2022-01-14 04:25:00|249.68|246.88|250.07|247.27|250.17|247.37|249.58|246.78|0
1642134600000|2022-01-14 04:30:00|250.02|247.22|250.46|247.66|250.66|247.86|249.87|247.07|0
1642134900000|2022-01-14 04:35:00|250.51|247.71|250.95|248.15|251.05|248.25|250.36|247.56|0
1642135200000|2022-01-14 04:40:00|251.05|248.25|250.9|248.1|251.15|248.35|250.9|248.1|0
1642135500000|2022-01-14 04:45:00|250.85|248.05|250.8|248|251.05|248.25|250.51|247.71|0
1642135800000|2022-01-14 04:50:00|250.85|248.05|250.85|248.05|251.1|248.3|250.65|247.85|0
1642136100000|2022-01-14 04:55:00|250.95|248.15|250.8|248|251.24|248.44|250.8|248|0
1642136400000|2022-01-14 05:00:00|250.75|247.95|250.25|247.45|250.75|247.95|250.06|247.26|0
1642136700000|2022-01-14 05:05:00|250.2|247.4|251.04|248.24|251.73|248.93|250.2|247.4|0
1642137000000|2022-01-14 05:10:00|250.99|248.19|251.14|248.34|251.34|248.54|250.74|247.94|0
1642137300000|2022-01-14 05:15:00|251.04|248.24|250.49|247.69|251.14|248.34|250.49|247.69|0
1642137600000|2022-01-14 05:20:00|250.44|247.64|250.64|247.84|250.94|248.14|250.44|247.64|0
1642137900000|2022-01-14 05:25:00|250.59|247.79|250.64|247.84|250.93|248.13|250.04|247.24|0
1642138200000|2022-01-14 05:30:00|250.69|247.89|251.13|248.33|251.13|248.33|250.34|247.54|0
1642138500000|2022-01-14 05:35:00|251.18|248.38|250.43|247.63|251.18|248.38|250.24|247.44|0
1642138800000|2022-01-14 05:40:00|250.49|247.69|250.78|247.98|251.12|248.32|250.43|247.63|0
1642139100000|2022-01-14 05:45:00|250.73|247.93|250.33|247.53|250.92|248.12|250.33|247.53|0
1642139400000|2022-01-14 05:50:00|250.43|247.63|249.64|246.84|250.53|247.73|249.64|246.84|0
1642139700000|2022-01-14 05:55:00|249.74|246.94|249.44|246.64|249.93|247.13|249.34|246.54|0
1642140000000|2022-01-14 06:00:00|249.54|246.74|249.49|246.69|249.54|246.74|248.16|245.36|0
1642140300000|2022-01-14 06:05:00|249.44|246.64|249.93|247.13|250.52|247.72|249.44|246.64|0
1642140600000|2022-01-14 06:10:00|249.83|247.03|248.8|246|249.93|247.13|248.7|245.9|0
1642140900000|2022-01-14 06:15:00|248.74|245.94|248.45|245.65|248.74|245.94|248.15|245.35|0
1642141200000|2022-01-14 06:20:00|248.4|245.6|248.84|246.04|249.13|246.33|247.57|244.77|0
1642141500000|2022-01-14 06:25:00|248.74|245.94|248.25|245.45|249.33|246.53|248.15|245.35|0
1642141800000|2022-01-14 06:30:00|248.15|245.35|247.46|244.66|248.25|245.45|247.07|244.27|0
1642142100000|2022-01-14 06:35:00|247.56|244.76|247.56|244.76|247.85|245.05|247.32|244.52|0
1642142400000|2022-01-14 06:40:00|247.51|244.71|247.31|244.51|247.51|244.71|246.97|244.17|0
1642142700000|2022-01-14 06:45:00|247.26|244.46|247.46|244.66|247.85|245.05|247.16|244.36|0
1642143000000|2022-01-14 06:50:00|247.45|244.65|247.84|245.04|247.94|245.14|247.45|244.65|0
1642143300000|2022-01-14 06:55:00|247.75|244.95|247.8|245|247.84|245.04|247.55|244.75|0
1642143600000|2022-01-14 07:00:00|247.65|244.85|247.45|244.65|247.94|245.14|247.06|244.26|0
1642143900000|2022-01-14 07:05:00|247.3|244.5|247.64|244.84|247.74|244.94|246.86|244.06|0
1642144200000|2022-01-14 07:10:00|247.54|244.74|247.05|244.25|247.84|245.04|246.86|244.06|0
1642144500000|2022-01-14 07:15:00|247.01|244.21|246.37|243.57|247.05|244.25|246.17|243.37|0
1642144800000|2022-01-14 07:20:00|246.32|243.52|246.51|243.71|246.61|243.81|245.88|243.08|0
1642145100000|2022-01-14 07:25:00|246.46|243.66|247.05|244.25|247.24|244.44|246.37|243.57|0
1642145400000|2022-01-14 07:30:00|247.14|244.34|248.81|246.01|249|246.2|247.14|244.34|0
1642145700000|2022-01-14 07:35:00|248.76|245.96|249.49|246.69|249.49|246.69|248.12|245.32|0
1642146000000|2022-01-14 07:40:00|249.3|246.5|249.49|246.69|250.28|247.48|248.9|246.1|0
1642146300000|2022-01-14 07:45:00|249.3|246.5|249.79|246.99|250.08|247.28|249.2|246.4|0
1642146600000|2022-01-14 07:50:00|249.88|247.08|250.37|247.57|250.57|247.77|249.78|246.98|0
1642146900000|2022-01-14 07:55:00|250.47|247.67|250.47|247.67|251.07|248.27|250.18|247.38|0
1642147200000|2022-01-14 08:00:00|250.67|247.87|251.56|248.76|252.01|249.21|249.19|246.39|0
1642147500000|2022-01-14 08:05:00|251.76|248.96|250.37|247.97|251.76|249.11|249.87|247.47|0
1642147800000|2022-01-14 08:10:00|250.27|247.87|249.28|246.88|250.76|248.36|248.59|246.19|0
1642148100000|2022-01-14 08:15:00|249.33|246.93|246.88|244.48|249.33|246.93|246.43|244.03|0
1642148400000|2022-01-14 08:20:00|247.02|244.62|246.33|243.93|247.61|245.21|246.24|243.84|0
1642148700000|2022-01-14 08:25:00|246.24|243.84|246.82|244.42|247.21|244.81|245.99|243.59|0
1642149000000|2022-01-14 08:30:00|246.92|244.52|246.58|244.18|247.11|244.71|245.94|243.54|0
1642149300000|2022-01-14 08:35:00|246.52|244.12|246.91|244.51|247.21|244.81|243.4|241|0
1642149600000|2022-01-14 08:40:00|247.01|244.61|248.28|245.88|248.38|245.98|246.82|244.42|0
1642149900000|2022-01-14 08:45:00|248.38|245.98|249.76|247.36|249.85|247.45|248.09|245.69|0
1642150200000|2022-01-14 08:50:00|249.66|247.26|250.1|247.7|251.14|248.74|248.87|246.47|0
1642150500000|2022-01-14 08:55:00|250.15|247.75|250.15|247.75|250.94|248.54|248.96|246.56|0
1642150800000|2022-01-14 09:00:00|249.75|247.35|248.08|245.68|250.15|247.75|247.93|245.53|0
1642151100000|2022-01-14 09:05:00|248.18|245.78|249.06|246.66|249.45|247.05|247.88|245.48|0
1642151400000|2022-01-14 09:10:00|249.11|246.71|248.07|245.67|250.24|247.84|248.07|245.67|0
1642151700000|2022-01-14 09:15:00|248.17|245.77|247.48|245.08|248.66|246.26|247.19|244.79|0
1642152000000|2022-01-14 09:20:00|247.29|244.89|247.09|244.69|247.48|245.08|246.5|244.1|0
1642152300000|2022-01-14 09:25:00|247.19|244.79|247.38|244.98|249.05|246.65|247.09|244.69|0
1642152600000|2022-01-14 09:30:00|247.24|244.84|245.82|243.42|247.28|244.88|245.67|243.27|0
1642152900000|2022-01-14 09:35:00|245.62|243.22|245.81|243.41|246.11|243.71|245.42|243.02|0
1642153200000|2022-01-14 09:40:00|245.72|243.32|246.45|244.05|246.59|244.19|245.72|243.32|0
1642153500000|2022-01-14 09:45:00|246.4|244|247.37|244.97|247.57|245.17|246.3|243.9|0
1642153800000|2022-01-14 09:50:00|247.47|245.07|247.76|245.36|248.35|245.95|246.88|244.48|0
1642154100000|2022-01-14 09:55:00|247.86|245.46|247.47|245.07|248.06|245.66|246.78|244.38|0
1642154400000|2022-01-14 10:00:00|247.37|244.97|248.64|246.24|248.64|246.24|247.27|244.87|0
1642154700000|2022-01-14 10:05:00|248.54|246.14|247.66|245.26|248.54|246.14|247.27|244.87|0
1642155000000|2022-01-14 10:10:00|247.61|245.21|248.24|245.84|248.29|245.89|247.17|244.77|0
1642155300000|2022-01-14 10:15:00|248.34|245.94|248.83|246.43|249.03|246.63|248.05|245.65|0
1642155600000|2022-01-14 10:20:00|248.73|246.33|248.63|246.23|248.93|246.53|247.94|245.54|0
1642155900000|2022-01-14 10:25:00|248.53|246.13|249.76|247.36|249.91|247.51|248.53|246.13|0
1642156200000|2022-01-14 10:30:00|249.91|247.51|249.91|247.51|251|248.6|249.61|247.21|0
1642156500000|2022-01-14 10:35:00|249.86|247.46|249.02|246.62|250.3|247.9|249.02|246.62|0
1642156800000|2022-01-14 10:40:00|249.12|246.72|248.82|246.42|249.41|247.01|248.72|246.32|0
1642157100000|2022-01-14 10:45:00|249.02|246.62|248.13|245.73|249.21|246.81|247.84|245.44|0
1642157400000|2022-01-14 10:50:00|247.98|245.58|248.52|246.12|249.01|246.61|247.93|245.53|0
1642157700000|2022-01-14 10:55:00|248.47|246.07|248.52|246.12|248.52|246.12|248.03|245.63|0
1642158000000|2022-01-14 11:00:00|248.62|246.22|247.63|245.23|248.62|246.22|247.34|244.94|0
1642158300000|2022-01-14 11:05:00|247.44|245.04|247.92|245.52|248.22|245.82|247.24|244.84|0
1642158600000|2022-01-14 11:10:00|248.02|245.62|247.78|245.38|248.02|245.62|247.34|244.94|0
1642158900000|2022-01-14 11:15:00|247.73|245.33|248.12|245.72|248.61|246.21|247.63|245.23|0
1642159200000|2022-01-14 11:20:00|248.07|245.67|248.9|246.5|248.9|246.5|247.53|245.13|0
1642159500000|2022-01-14 11:25:00|248.8|246.4|248.7|246.3|249.19|246.79|248.51|246.11|0
1642159800000|2022-01-14 11:30:00|248.6|246.2|249.24|246.84|249.49|247.09|248.56|246.16|0
1642160100000|2022-01-14 11:35:00|249.29|246.89|250.08|247.68|250.37|247.97|248.6|246.2|0
1642160400000|2022-01-14 11:40:00|250.18|247.78|249.88|247.48|251.06|248.66|249.68|247.28|0
1642160700000|2022-01-14 11:45:00|250.13|247.73|249.83|247.43|250.47|248.07|249.78|247.38|0
1642161000000|2022-01-14 11:50:00|249.78|247.38|250.22|247.82|250.66|248.26|249.78|247.38|0
1642161300000|2022-01-14 11:55:00|250.17|247.77|251.25|248.85|251.85|249.45|249.92|247.52|0
1642161600000|2022-01-14 12:00:00|251.45|249.05|253.14|250.74|253.24|250.84|251.06|248.66|0
1642161900000|2022-01-14 12:05:00|253.24|250.84|255.14|252.74|255.44|253.04|252.64|250.24|0
1642162200000|2022-01-14 12:10:00|255.04|252.64|253.63|251.23|255.29|252.89|253.44|251.04|0
1642162500000|2022-01-14 12:15:00|253.83|251.43|254.23|251.83|254.23|251.83|252.99|250.59|0
1642162800000|2022-01-14 12:20:00|254.03|251.63|253.23|250.83|254.53|252.13|252.44|250.04|0
1642163100000|2022-01-14 12:25:00|253.33|250.93|255.73|253.33|255.73|253.33|252.93|250.53|0
1642163400000|2022-01-14 12:30:00|255.83|253.43|254.83|252.43|255.93|253.53|254.83|252.43|0
1642163700000|2022-01-14 12:35:00|254.93|252.53|256.58|254.18|256.63|254.23|254.68|252.28|0
1642164000000|2022-01-14 12:40:00|256.63|254.23|262.01|259.61|262.52|260.12|253.1|250.7|0
1642164300000|2022-01-14 12:45:00|261.91|259.51|261.4|259|262.01|259.61|260.69|258.29|0
1642164600000|2022-01-14 12:50:00|261.35|258.95|262.21|259.81|262.51|260.11|261.04|258.64|0
1642164900000|2022-01-14 12:55:00|262.31|259.91|267.83|265.43|267.83|265.43|262|259.6|0
1642165200000|2022-01-14 13:00:00|267.52|265.12|267.26|264.86|272.09|269.69|266.49|264.09|0
1642165500000|2022-01-14 13:05:00|267.31|264.91|265.95|263.55|268.65|266.25|265.12|262.72|0
1642165800000|2022-01-14 13:10:00|266.05|263.65|267.59|265.19|267.9|265.5|265.02|262.62|0
1642166100000|2022-01-14 13:15:00|267.49|265.09|265.43|263.03|267.49|265.09|264.1|261.7|0
1642166400000|2022-01-14 13:20:00|265.32|262.92|264.4|262|265.84|263.44|264.3|261.9|0
1642166700000|2022-01-14 13:25:00|264.6|262.2|264.76|262.36|266.04|263.64|264.3|261.9|0
1642167000000|2022-01-14 13:30:00|264.7|262.3|265.93|263.53|267.38|264.98|264.29|261.89|0
1642167300000|2022-01-14 13:35:00|266.04|263.64|267.58|265.18|267.89|265.49|265.73|263.33|0
1642167600000|2022-01-14 13:40:00|267.48|265.08|268.93|266.53|269.55|267.15|266.24|263.84|0
1642167900000|2022-01-14 13:45:00|268.61|266.21|269.34|266.94|270.17|267.77|267.37|264.97|0
1642168200000|2022-01-14 13:50:00|269.55|267.15|272.54|270.14|273.37|270.97|269.44|267.04|0
1642168500000|2022-01-14 13:55:00|272.43|270.03|270.98|268.58|273.58|271.18|270.98|268.58|0
1642168800000|2022-01-14 14:00:00|271.29|268.89|270.77|268.37|272.64|270.24|270.66|268.26|0
1642169100000|2022-01-14 14:05:00|270.66|268.26|267.85|265.45|270.66|268.26|266.49|264.09|0
1642169400000|2022-01-14 14:10:00|267.74|265.34|267.23|264.83|268.26|265.86|266.4|264|0
1642169700000|2022-01-14 14:15:00|267.33|264.93|266.91|264.51|268.05|265.65|265.68|263.28|0
1642170000000|2022-01-14 14:20:00|267.12|264.72|267.01|264.61|268.25|265.85|266.4|264|0
1642170300000|2022-01-14 14:25:00|267.12|264.72|267.53|265.13|267.63|265.23|265.88|263.48|0
1642170600000|2022-01-14 14:30:00|267.32|264.92|267.94|265.54|268.87|266.47|265.26|262.86|0
1642170900000|2022-01-14 14:35:00|267.63|265.23|260.68|258.28|268.77|266.37|259.27|256.87|0
1642171200000|2022-01-14 14:40:00|260.78|258.38|260.27|257.87|262.91|260.51|258.86|256.46|0
1642171500000|2022-01-14 14:45:00|260.47|258.07|260.67|258.27|261.18|258.78|256.65|254.25|0
1642171800000|2022-01-14 14:50:00|260.52|258.12|257.25|254.85|261.18|258.78|257.25|254.85|0
1642172100000|2022-01-14 14:55:00|257.35|254.95|257.24|254.84|258.24|255.84|251.29|248.89|0
1642172400000|2022-01-14 15:00:00|256.89|254.49|258.98|256.58|260.79|258.39|254.44|252.04|0
1642172700000|2022-01-14 15:05:00|258.88|256.48|256.87|254.47|258.88|256.48|255.48|253.08|0
1642173000000|2022-01-14 15:10:00|256.97|254.57|259.07|256.67|259.27|256.87|254.78|252.38|0
1642173300000|2022-01-14 15:15:00|258.67|256.27|253.29|250.89|258.67|256.27|253.09|250.69|0
1642173600000|2022-01-14 15:20:00|253.39|250.99|259.57|257.17|259.57|257.17|253.39|250.99|0
1642173900000|2022-01-14 15:25:00|259.47|257.07|259.97|257.57|261.59|259.19|258.37|255.97|0
1642174200000|2022-01-14 15:30:00|260.07|257.67|259.47|257.07|262.5|260.1|259.47|257.07|0
1642174500000|2022-01-14 15:35:00|259.37|256.97|261.89|259.49|263.72|261.32|259.27|256.87|0
1642174800000|2022-01-14 15:40:00|261.69|259.29|265.89|263.49|266.45|264.05|260.67|258.27|0
1642175100000|2022-01-14 15:45:00|265.79|263.39|263.75|261.35|266.4|264|262.44|260.04|0
1642175400000|2022-01-14 15:50:00|263.55|261.15|265.07|262.67|267.11|264.71|263.04|260.64|0
1642175700000|2022-01-14 15:55:00|265.48|263.08|263.95|261.55|266.39|263.99|263.7|261.3|0
1642176000000|2022-01-14 16:00:00|264.05|261.65|265.57|263.17|267.11|264.71|260.92|258.52|0
1642176300000|2022-01-14 16:05:00|266.08|263.68|268.85|266.45|269.05|266.65|266.08|263.68|0
1642176600000|2022-01-14 16:10:00|269.16|266.76|269.67|267.27|270.18|267.78|267.92|265.52|0
1642176900000|2022-01-14 16:15:00|269.98|267.58|270.8|268.4|271.63|269.23|269.36|266.96|0
1642177200000|2022-01-14 16:20:00|270.6|268.2|269.13|266.73|271.51|269.11|268.15|265.75|0
1642177500000|2022-01-14 16:25:00|269.03|266.63|269.08|266.68|269.75|267.35|266.57|264.17|0
1642177800000|2022-01-14 16:30:00|268.92|266.52|267.69|265.29|270.37|267.97|266.36|263.96|0
1642178100000|2022-01-14 16:35:00|267.59|265.19|265.85|263.45|267.79|265.39|264.93|262.53|0
1642178400000|2022-01-14 16:40:00|265.44|263.04|264.52|262.12|266.36|263.96|263.21|260.81|0
1642178700000|2022-01-14 16:45:00|264.22|261.82|259.95|257.55|265.92|263.52|258.84|256.44|0
1642179000000|2022-01-14 16:50:00|259.75|257.35|259.95|257.55|260.76|258.36|259.04|256.64|0
1642179300000|2022-01-14 16:55:00|260.05|257.65|260.45|258.05|260.86|258.46|259.04|256.64|0
1642179600000|2022-01-14 17:00:00|260.75|258.35|262.47|260.07|262.58|260.18|259.64|257.24|0
1642179900000|2022-01-14 17:05:00|262.37|259.97|260.45|258.05|262.47|260.07|260.24|257.84|0
1642180200000|2022-01-14 17:10:00|260.34|257.94|262.57|260.17|262.98|260.58|259.13|256.73|0
1642180500000|2022-01-14 17:15:00|262.47|260.07|262.26|259.86|262.88|260.48|261.45|259.05|0
1642180800000|2022-01-14 17:20:00|262.37|259.97|264.71|262.31|264.81|262.41|262.26|259.86|0
1642181100000|2022-01-14 17:25:00|264.6|262.2|262.87|260.47|265.12|262.72|262.56|260.16|0
1642181400000|2022-01-14 17:30:00|263.07|260.67|262.46|260.06|263.68|261.28|262.16|259.76|0
1642181700000|2022-01-14 17:35:00|262.16|259.76|262.46|260.06|262.66|260.26|260.64|258.24|0
1642182000000|2022-01-14 17:40:00|262.36|259.96|264.24|261.84|264.7|262.3|262.36|259.96|0
1642182300000|2022-01-14 17:45:00|264.39|261.99|267.36|264.96|268.19|265.79|264.29|261.89|0
1642182600000|2022-01-14 17:50:00|267.47|265.07|268.39|265.99|269.12|266.72|266.85|264.45|0
1642182900000|2022-01-14 17:55:00|268.5|266.1|269.15|266.75|269.74|267.34|266|263.6|0
1642183200000|2022-01-14 18:00:00|269.25|266.85|267.69|265.29|270.08|267.68|266.97|264.57|0
1642183500000|2022-01-14 18:05:00|267.8|265.4|269.25|266.85|269.56|267.16|267.18|264.78|0
1642183800000|2022-01-14 18:10:00|269.35|266.95|268.1|265.7|270.81|268.41|267.69|265.29|0
1642184100000|2022-01-14 18:15:00|268|265.6|268.41|266.01|269.14|266.74|267.28|264.88|0
1642184400000|2022-01-14 18:20:00|268.62|266.22|271.84|269.44|272.05|269.65|268.62|266.22|0
1642184700000|2022-01-14 18:25:00|271.79|269.39|268.98|266.58|271.79|269.39|268.98|266.58|0
1642185000000|2022-01-14 18:30:00|269.08|266.68|270.43|268.03|270.85|268.45|267.73|265.33|0
1642185300000|2022-01-14 18:35:00|270.33|267.93|269.39|266.99|270.96|268.56|268.77|266.37|0
1642185600000|2022-01-14 18:40:00|269.18|266.78|266.28|263.88|269.81|267.41|265.97|263.57|0
1642185900000|2022-01-14 18:45:00|266.48|264.08|266.79|264.39|268.14|265.74|266.07|263.67|0
1642186200000|2022-01-14 18:50:00|266.9|264.5|264.02|261.62|267.68|265.28|264.02|261.62|0
1642186500000|2022-01-14 18:55:00|264.12|261.72|262.65|260.25|264.33|261.93|261.26|258.86|0
1642186800000|2022-01-14 19:00:00|262.54|260.14|261.83|259.43|262.85|260.45|260.2|257.8|0
1642187100000|2022-01-14 19:05:00|261.93|259.53|262.64|260.24|263.46|261.06|261.52|259.12|0
1642187400000|2022-01-14 19:10:00|262.74|260.34|262.23|259.83|264.28|261.88|262.13|259.73|0
1642187700000|2022-01-14 19:15:00|262.03|259.63|262.13|259.73|263.25|260.85|261.21|258.81|0
1642188000000|2022-01-14 19:20:00|262.23|259.83|260.8|258.4|262.64|260.24|260.6|258.2|0
1642188300000|2022-01-14 19:25:00|260.7|258.3|264.58|262.18|264.58|262.18|260.09|257.69|0
1642188600000|2022-01-14 19:30:00|264.48|262.08|260.19|257.79|264.68|262.28|260.09|257.69|0
1642188900000|2022-01-14 19:35:00|260.39|257.99|259.28|256.88|260.59|258.19|258.07|255.67|0
1642189200000|2022-01-14 19:40:00|259.38|256.98|262.12|259.72|262.12|259.72|259.38|256.98|0
1642189500000|2022-01-14 19:45:00|261.71|259.31|260.38|257.98|262.01|259.61|259.37|256.97|0
1642189800000|2022-01-14 19:50:00|260.28|257.88|259.98|257.58|260.49|258.09|258.46|256.06|0
1642190100000|2022-01-14 19:55:00|259.88|257.48|261.29|258.89|261.29|258.89|259.07|256.67|0
1642190400000|2022-01-14 20:00:00|261.4|259|257.95|255.55|261.4|259|257.15|254.75|0
1642190700000|2022-01-14 20:05:00|257.85|255.45|260.48|258.08|260.58|258.18|257.25|254.85|0
1642191000000|2022-01-14 20:10:00|260.38|257.98|259.16|256.76|260.63|258.23|258.15|255.75|0
1642191300000|2022-01-14 20:15:00|259.06|256.66|253.78|251.38|259.77|257.37|253.68|251.28|0
1642191600000|2022-01-14 20:20:00|253.58|251.18|252.18|249.78|253.98|251.58|251.69|249.29|0
1642191900000|2022-01-14 20:25:00|252.48|250.08|253.98|251.58|253.98|251.58|252.18|249.78|0
1642192200000|2022-01-14 20:30:00|253.88|251.48|251.68|249.28|253.88|251.48|251.28|248.88|0
1642192500000|2022-01-14 20:35:00|251.58|249.18|251.08|248.68|252.38|249.98|250.49|248.09|0
1642192800000|2022-01-14 20:40:00|251.33|248.93|248.55|246.15|252.28|249.88|248.55|246.15|0
1642193100000|2022-01-14 20:45:00|248.45|246.05|249.34|246.94|250.93|248.53|247.46|245.06|0
1642193400000|2022-01-14 20:50:00|249.19|246.79|247.65|245.25|249.53|247.13|246.87|244.47|0
1642193700000|2022-01-14 20:55:00|247.85|245.45|248.24|245.84|249.63|247.23|246.86|244.46|0
1642194000000|2022-01-14 21:00:00|248.15|245.75|246.37|243.97|248.15|245.75|245.98|243.58|0
1642194300000|2022-01-14 21:05:00|246.66|244.26|246.47|244.07|247.16|244.76|246.17|243.77|0
1642194600000|2022-01-14 21:10:00|246.37|243.97|245.97|243.57|246.47|244.07|245.48|243.08|0
1642492800000|2022-01-18 08:00:00|260.43|257.63|259.41|256.61|260.43|257.63|258.6|255.8|0
1642493100000|2022-01-18 08:05:00|259.47|257.07|261.05|258.65|261.05|258.65|259.32|256.92|0
1642493400000|2022-01-18 08:10:00|261.25|258.85|264.23|261.83|264.85|262.45|261.25|258.85|0
1642493700000|2022-01-18 08:15:00|264.33|261.93|270.02|267.62|270.02|267.62|264.29|261.89|0
1642494000000|2022-01-18 08:20:00|269.81|267.41|267.83|265.43|269.81|267.41|266.38|263.98|0
1642494300000|2022-01-18 08:25:00|267.88|265.48|269.63|267.23|270.57|268.17|267.31|264.91|0
1642494600000|2022-01-18 08:30:00|269.79|267.39|268.79|266.39|270.52|268.12|268.74|266.34|0
1642494900000|2022-01-18 08:35:00|268.84|266.44|268.22|265.82|269.26|266.86|267.7|265.3|0
1642495200000|2022-01-18 08:40:00|268.27|265.87|267.59|265.19|269.47|267.07|267.38|264.98|0
1642495500000|2022-01-18 08:45:00|267.54|265.14|267.28|264.88|268.42|266.02|267.28|264.88|0
1642495800000|2022-01-18 08:50:00|267.38|264.98|266.65|264.25|267.8|265.4|266.65|264.25|0
1642496100000|2022-01-18 08:55:00|266.76|264.36|267.43|265.03|267.58|265.18|266.76|264.36|0
1642496400000|2022-01-18 09:00:00|267.48|265.08|268.41|266.01|268.73|266.33|266.96|264.56|0
1642496700000|2022-01-18 09:05:00|268.31|265.91|270.19|267.79|271.45|269.05|268.31|265.91|0
1642497000000|2022-01-18 09:10:00|270.29|267.89|270.71|268.31|271.13|268.73|269.87|267.47|0
1642497300000|2022-01-18 09:15:00|270.76|268.36|272.39|269.99|273.55|271.15|270.71|268.31|0
1642497600000|2022-01-18 09:20:00|272.76|270.36|275.19|272.79|275.88|273.48|272.18|269.78|0
1642497900000|2022-01-18 09:25:00|275.14|272.74|273.92|271.52|276.09|273.69|273.65|271.25|0
1642498200000|2022-01-18 09:30:00|273.97|271.57|274.34|271.94|274.34|271.94|273.02|270.62|0
1642498500000|2022-01-18 09:35:00|274.5|272.1|274.6|272.2|275.66|273.26|273.86|271.46|0
1642498800000|2022-01-18 09:40:00|274.49|272.09|273.91|271.51|276.51|274.11|273.86|271.46|0
1642499100000|2022-01-18 09:45:00|274.07|271.67|272.22|269.82|274.28|271.88|272.06|269.66|0
1642499400000|2022-01-18 09:50:00|272.16|269.76|271.53|269.13|272.27|269.87|271.11|268.71|0
1642499700000|2022-01-18 09:55:00|271.48|269.08|272.48|270.08|272.9|270.5|271.43|269.03|0
1642500000000|2022-01-18 10:00:00|272.58|270.18|271.84|269.44|272.58|270.18|270.9|268.5|0
1642500300000|2022-01-18 10:05:00|271.95|269.55|271.73|269.33|272.47|270.07|271.42|269.02|0
1642500600000|2022-01-18 10:10:00|271.63|269.23|270.37|267.97|271.73|269.33|270.16|267.76|0
1642500900000|2022-01-18 10:15:00|270.26|267.86|271.63|269.23|272.05|269.65|270.26|267.86|0
1642501200000|2022-01-18 10:20:00|271.52|269.12|270.47|268.07|271.73|269.33|270.47|268.07|0
1642501500000|2022-01-18 10:25:00|270.26|267.86|269.52|267.12|270.47|268.07|269.21|266.81|0
1642501800000|2022-01-18 10:30:00|269.21|266.81|270.36|267.96|270.46|268.06|269.11|266.71|0
1642502100000|2022-01-18 10:35:00|270.31|267.91|269.99|267.59|271.3|268.9|269.36|266.96|0
1642502400000|2022-01-18 10:40:00|269.88|267.48|270.3|267.9|271.15|268.75|269.78|267.38|0
1642502700000|2022-01-18 10:45:00|270.36|267.96|272.18|269.78|272.18|269.78|269.67|267.27|0
1642503000000|2022-01-18 10:50:00|272.28|269.88|271.23|268.83|272.28|269.88|270.6|268.2|0
1642503300000|2022-01-18 10:55:00|271.18|268.78|271.12|268.72|272.07|269.67|270.91|268.51|0
1642503600000|2022-01-18 11:00:00|270.91|268.51|273.23|270.83|273.54|271.14|270.91|268.51|0
1642503900000|2022-01-18 11:05:00|273.33|270.93|272.49|270.09|273.65|271.25|271.64|269.24|0
1642504200000|2022-01-18 11:10:00|272.59|270.19|273.17|270.77|273.86|271.46|272.06|269.66|0
1642504500000|2022-01-18 11:15:00|273.22|270.82|271.64|269.24|273.22|270.82|271.32|268.92|0
1642504800000|2022-01-18 11:20:00|271.43|269.03|272.53|270.13|272.59|270.19|271.32|268.92|0
1642505100000|2022-01-18 11:25:00|272.58|270.18|271.95|269.55|273.22|270.82|271.53|269.13|0
1642505400000|2022-01-18 11:30:00|272.16|269.76|272.26|269.86|273.11|270.71|271.32|268.92|0
1642505700000|2022-01-18 11:35:00|272.16|269.76|271.32|268.92|272.26|269.86|270.69|268.29|0
1642506000000|2022-01-18 11:40:00|271.11|268.71|270.89|268.49|271.74|269.34|270.68|268.28|0
1642506300000|2022-01-18 11:45:00|270.79|268.39|270.58|268.18|271|268.6|270.05|267.65|0
1642506600000|2022-01-18 11:50:00|270.68|268.28|271.68|269.28|271.94|269.54|270.58|268.18|0
1642506900000|2022-01-18 11:55:00|271.73|269.33|271.1|268.7|271.73|269.33|270.78|268.38|0
1642507200000|2022-01-18 12:00:00|270.99|268.59|270.1|267.7|270.99|268.59|269.58|267.18|0
1642507500000|2022-01-18 12:05:00|270.15|267.75|269.1|266.7|270.57|268.17|269.1|266.7|0
1642507800000|2022-01-18 12:10:00|269.21|266.81|269.62|267.22|270.25|267.85|269.21|266.81|0
1642508100000|2022-01-18 12:15:00|269.73|267.33|269.41|267.01|269.94|267.54|269.2|266.8|0
1642508400000|2022-01-18 12:20:00|269.31|266.91|269.51|267.11|270.14|267.74|267.85|265.45|0
1642508700000|2022-01-18 12:25:00|269.41|267.01|268.05|265.65|269.41|267.01|268.05|265.65|0
1642509000000|2022-01-18 12:30:00|268.16|265.76|269.82|267.42|270.14|267.74|267.95|265.55|0
1642509300000|2022-01-18 12:35:00|269.72|267.32|269.09|266.69|270.14|267.74|268.88|266.48|0
1642509600000|2022-01-18 12:40:00|269.19|266.79|269.3|266.9|269.82|267.42|269.09|266.69|0
1642509900000|2022-01-18 12:45:00|269.4|267|267.42|265.02|269.4|267|266.49|264.09|0
1642510200000|2022-01-18 12:50:00|267.52|265.12|267.21|264.81|267.63|265.23|266.54|264.14|0
1642510500000|2022-01-18 12:55:00|267.1|264.7|266.79|264.39|267.31|264.91|266.33|263.93|0
1642510800000|2022-01-18 13:00:00|266.58|264.18|267.72|265.32|267.93|265.53|266.53|264.13|0
1642511100000|2022-01-18 13:05:00|267.93|265.53|268.03|265.63|268.03|265.63|267.31|264.91|0
1642511400000|2022-01-18 13:10:00|267.93|265.53|268.03|265.63|268.24|265.84|267.62|265.22|0
1642511700000|2022-01-18 13:15:00|268.14|265.74|270.43|268.03|270.85|268.45|268.13|265.73|0
1642512000000|2022-01-18 13:20:00|270.54|268.14|270.74|268.34|270.95|268.55|269.38|266.98|0
1642512300000|2022-01-18 13:25:00|270.64|268.24|268.86|266.46|270.64|268.24|268.81|266.41|0
1642512600000|2022-01-18 13:30:00|268.81|266.41|267.5|265.1|268.81|266.41|266.67|264.27|0
1642512900000|2022-01-18 13:35:00|267.81|265.41|268.75|266.35|268.96|266.56|266.88|264.48|0
1642513200000|2022-01-18 13:40:00|268.96|266.56|269.69|267.29|270.63|268.23|268.64|266.24|0
1642513500000|2022-01-18 13:45:00|269.58|267.18|269.16|266.76|269.79|267.39|268.22|265.82|0
1642513800000|2022-01-18 13:50:00|269.06|266.66|268.12|265.72|269.06|266.66|268.01|265.61|0
1642514100000|2022-01-18 13:55:00|268.22|265.82|267.59|265.19|268.53|266.13|267.39|264.99|0
1642514400000|2022-01-18 14:00:00|267.7|265.3|267.38|264.98|268.22|265.82|267.18|264.78|0
1642514700000|2022-01-18 14:05:00|267.28|264.88|267.59|265.19|268.53|266.13|267.28|264.88|0
1642515000000|2022-01-18 14:10:00|267.49|265.09|268.42|266.02|268.94|266.54|267.28|264.88|0
1642515300000|2022-01-18 14:15:00|268.21|265.81|269.88|267.48|270.3|267.9|268|265.6|0
1642515600000|2022-01-18 14:20:00|270.09|267.69|268.89|266.49|270.3|267.9|268.83|266.43|0
1642515900000|2022-01-18 14:25:00|268.73|266.33|271.03|268.63|271.08|268.68|268.1|265.7|0
1642516200000|2022-01-18 14:30:00|270.82|268.42|275.14|272.74|275.46|273.06|269.88|267.48|0
1642516500000|2022-01-18 14:35:00|275.25|272.85|277.38|274.98|279.42|277.02|274.72|272.32|0
1642516800000|2022-01-18 14:40:00|277.27|274.87|275.55|273.15|280.61|278.21|273.22|270.82|0
1642517100000|2022-01-18 14:45:00|275.34|272.94|278.74|276.34|280.35|277.95|274.8|272.4|0
1642517400000|2022-01-18 14:50:00|279.17|276.77|278.69|276.29|281.21|278.81|278.31|275.91|0
1642517700000|2022-01-18 14:55:00|279.12|276.72|277.88|275.48|282.18|279.78|277.56|275.16|0
1642518000000|2022-01-18 15:00:00|279.49|277.09|279.81|277.41|280.89|278.49|277.78|275.38|0
1642518300000|2022-01-18 15:05:00|279.7|277.3|273.84|271.44|279.7|277.3|273.74|271.34|0
1642518600000|2022-01-18 15:10:00|273.95|271.55|276.49|274.09|276.49|274.09|272.05|269.65|0
1642518900000|2022-01-18 15:15:00|276.7|274.3|277.66|275.26|277.66|275.26|273.63|271.23|0
1642519200000|2022-01-18 15:20:00|277.34|274.94|275.21|272.81|278.52|276.12|275.21|272.81|0
1642519500000|2022-01-18 15:25:00|275.64|273.24|274.15|271.75|277.02|274.62|274.05|271.65|0
1642519800000|2022-01-18 15:30:00|274.04|271.64|277.23|274.83|277.76|275.36|273.94|271.54|0
1642520100000|2022-01-18 15:35:00|277.44|275.04|279.36|276.96|279.47|277.07|276.75|274.35|0
1642520400000|2022-01-18 15:40:00|279.15|276.75|276.26|273.86|279.69|277.29|276.05|273.65|0
1642520700000|2022-01-18 15:45:00|276.37|273.97|278.4|276|279.04|276.64|275.31|272.91|0
1642521000000|2022-01-18 15:50:00|278.29|275.89|280.54|278.14|280.54|278.14|278.18|275.78|0
1642521300000|2022-01-18 15:55:00|280.65|278.25|280.43|278.03|281.72|279.32|279.57|277.17|0
1642521600000|2022-01-18 16:00:00|280.59|278.19|280.1|277.7|281.72|279.32|279.35|276.95|0
1642521900000|2022-01-18 16:05:00|280|277.6|282.04|279.64|283.56|281.16|279.25|276.85|0
1642522200000|2022-01-18 16:10:00|281.72|279.32|280.42|278.02|282.58|280.18|280.42|278.02|0
1642522500000|2022-01-18 16:15:00|280.53|278.13|279.02|276.62|280.64|278.24|278.6|276.2|0
1642522800000|2022-01-18 16:20:00|279.13|276.73|277.89|275.49|280.21|277.81|276.71|274.31|0
1642523100000|2022-01-18 16:25:00|278|275.6|278.53|276.13|279.18|276.78|277.57|275.17|0
1642523400000|2022-01-18 16:30:00|278.75|276.35|281.88|279.48|282.54|280.14|278.75|276.35|0
1642523700000|2022-01-18 16:35:00|281.94|279.54|277.13|274.73|282.1|279.7|277.03|274.63|0
1642524000000|2022-01-18 16:40:00|277.24|274.84|277.13|274.73|277.99|275.59|275.74|273.34|0
1642524300000|2022-01-18 16:45:00|276.81|274.41|275.52|273.12|277.02|274.62|274.99|272.59|0
1642524600000|2022-01-18 16:50:00|275.42|273.02|275.63|273.23|275.74|273.34|273.39|270.99|0
1642524900000|2022-01-18 16:55:00|275.73|273.33|275.95|273.55|276.8|274.4|275.31|272.91|0
1642525200000|2022-01-18 17:00:00|276.05|273.65|280.35|277.95|280.46|278.06|275.3|272.9|0
1642525500000|2022-01-18 17:05:00|280.57|278.17|280.35|277.95|281.76|279.36|280.24|277.84|0
1642525800000|2022-01-18 17:10:00|280.41|278.01|279.27|276.87|281|278.6|279.05|276.65|0
1642526100000|2022-01-18 17:15:00|279.16|276.76|278.83|276.43|280.78|278.38|277.87|275.47|0
1642526400000|2022-01-18 17:20:00|278.94|276.54|281.54|279.14|281.97|279.57|278.4|276|0
1642526700000|2022-01-18 17:25:00|281.43|279.03|281.43|279.03|282.51|280.11|281.1|278.7|0
1642527000000|2022-01-18 17:30:00|281.53|279.13|280.99|278.59|283.71|281.31|280.56|278.16|0
1642527300000|2022-01-18 17:35:00|280.88|278.48|282.29|279.89|283.05|280.65|280.66|278.26|0
1642527600000|2022-01-18 17:40:00|282.4|280|282.61|280.21|282.83|280.43|280.99|278.59|0
1642527900000|2022-01-18 17:45:00|282.72|280.32|284.91|282.51|285.02|282.62|281.85|279.45|0
1642528200000|2022-01-18 17:50:00|284.58|282.18|285.34|282.94|285.56|283.16|283.37|280.97|0
1642528500000|2022-01-18 17:55:00|285.23|282.83|286|283.6|286.33|283.93|284.25|281.85|0
1642528800000|2022-01-18 18:00:00|286.11|283.71|286.11|283.71|287.32|284.92|285.12|282.72|0
1642529100000|2022-01-18 18:05:00|286.22|283.82|284.57|282.17|287.09|284.69|284.57|282.17|0
1642529400000|2022-01-18 18:10:00|284.79|282.39|283.26|280.86|285.33|282.93|282.93|280.53|0
1642529700000|2022-01-18 18:15:00|283.36|280.96|282.82|280.42|284.13|281.73|281.73|279.33|0
1642530000000|2022-01-18 18:20:00|283.03|280.63|285.55|283.15|286.21|283.81|282.82|280.42|0
1642530300000|2022-01-18 18:25:00|285.33|282.93|284.78|282.38|286.54|284.14|284.56|282.16|0
1642530600000|2022-01-18 18:30:00|284.89|282.49|284.12|281.72|285.98|283.58|284.01|281.61|0
1642530900000|2022-01-18 18:35:00|284.23|281.83|282.26|279.86|284.45|282.05|281.94|279.54|0
1642531200000|2022-01-18 18:40:00|282.37|279.97|280.58|278.18|282.81|280.41|280.42|278.02|0
1642531500000|2022-01-18 18:45:00|280.74|278.34|281.99|279.59|282.37|279.97|279.77|277.37|0
1642531800000|2022-01-18 18:50:00|281.93|279.53|282.37|279.97|282.8|280.4|280.31|277.91|0
1642532100000|2022-01-18 18:55:00|282.15|279.75|280.09|277.69|282.47|280.07|279.33|276.93|0
1642532400000|2022-01-18 19:00:00|280.25|277.85|279.44|277.04|280.3|277.9|278.25|275.85|0
1642532700000|2022-01-18 19:05:00|279.33|276.93|279.43|277.03|279.87|277.47|278.14|275.74|0
1642533000000|2022-01-18 19:10:00|279.33|276.93|280.19|277.79|280.19|277.79|278.35|275.95|0
1642533300000|2022-01-18 19:15:00|280.24|277.84|278.24|275.84|280.24|277.84|278.03|275.63|0
1642533600000|2022-01-18 19:20:00|278.14|275.74|280.51|278.11|280.73|278.33|278.14|275.74|0
1642533900000|2022-01-18 19:25:00|280.62|278.22|279.75|277.35|281.7|279.3|279.32|276.92|0
1642534200000|2022-01-18 19:30:00|279.86|277.46|276.73|274.33|279.96|277.56|275.66|273.26|0
1642534500000|2022-01-18 19:35:00|277.05|274.65|276.3|273.9|277.05|274.65|275.5|273.1|0
1642534800000|2022-01-18 19:40:00|276.2|273.8|277.16|274.76|277.26|274.86|275.55|273.15|0
1642535100000|2022-01-18 19:45:00|277.26|274.86|274.91|272.51|277.37|274.97|274.48|272.08|0
1642535400000|2022-01-18 19:50:00|274.8|272.4|273.2|270.8|274.91|272.51|272.46|270.06|0
1642535700000|2022-01-18 19:55:00|272.99|270.59|274.27|271.87|274.48|272.08|272.67|270.27|0
1642536000000|2022-01-18 20:00:00|274.48|272.08|276.83|274.43|277.26|274.86|273.52|271.12|0
1642536300000|2022-01-18 20:05:00|276.72|274.32|277.04|274.64|277.79|275.39|275.76|273.36|0
1642536600000|2022-01-18 20:10:00|277.25|274.85|277.36|274.96|277.79|275.39|275.97|273.57|0
1642536900000|2022-01-18 20:15:00|277.79|275.39|282.11|279.71|283.2|280.8|277.79|275.39|0
1642537200000|2022-01-18 20:20:00|281.89|279.49|280.16|277.76|282.55|280.15|279.83|277.43|0
1642537500000|2022-01-18 20:25:00|280.05|277.65|280.59|278.19|281.67|279.27|279.83|277.43|0
1642537800000|2022-01-18 20:30:00|280.37|277.97|281.78|279.38|281.89|279.49|279.61|277.21|0
1642538100000|2022-01-18 20:35:00|281.56|279.16|282.32|279.92|283.3|280.9|281.34|278.94|0
1642538400000|2022-01-18 20:40:00|282.27|279.87|286.07|283.67|286.18|283.78|281.95|279.55|0
1642538700000|2022-01-18 20:45:00|286.29|283.89|282.95|280.55|286.29|283.89|282.95|280.55|0
1642539000000|2022-01-18 20:50:00|283.55|281.15|287.61|285.21|287.61|285.21|280.5|278.1|0
1642539300000|2022-01-18 20:55:00|287.38|284.98|282.45|280.05|287.61|285.21|282.45|280.05|0
1642539600000|2022-01-18 21:00:00|282.23|279.83|283.21|280.81|284.31|281.91|282.23|279.83|0
1642539900000|2022-01-18 21:05:00|283.54|281.14|283.54|281.14|284.09|281.69|283.1|280.7|0
1642540200000|2022-01-18 21:10:00|283.43|281.03|282.45|280.05|283.65|281.25|282.23|279.83|0
1642540500000|2022-01-18 21:15:00|282.54|279.74|282.37|279.57|282.81|280.01|281.88|279.08|0
1642540800000|2022-01-18 21:20:00|282.32|279.52|281.23|278.43|282.32|279.52|281.12|278.32|0
1642541100000|2022-01-18 21:25:00|281.34|278.54|282.09|279.29|282.1|279.3|281.01|278.21|0
1642541400000|2022-01-18 21:30:00|281.99|279.19|282.09|279.29|282.31|279.51|281.88|279.08|0
1642541700000|2022-01-18 21:35:00|282.04|279.24|281.98|279.18|282.31|279.51|281.87|279.07|0
1642542000000|2022-01-18 21:40:00|282.04|279.24|281|278.2|282.09|279.29|280.95|278.15|0
1642542300000|2022-01-18 21:45:00|280.79|277.99|280.46|277.66|280.79|277.99|280.24|277.44|0
1642542600000|2022-01-18 21:50:00|280.68|277.88|280.67|277.87|281.11|278.31|280.41|277.61|0
1642542900000|2022-01-18 21:55:00|280.56|277.76|280.58|277.78|280.84|278.04|280.35|277.55|0
1642543200000|2022-01-18 22:00:00|280.64|277.84|280.56|277.76|280.73|277.93|280.53|277.73|0
1642543500000|2022-01-18 22:05:00|280.57|277.77|280.65|277.85|280.65|277.85|280.55|277.75|0
1642543800000|2022-01-18 22:10:00|280.6|277.8|280.63|277.83|280.65|277.85|280.57|277.77|0
1642544100000|2022-01-18 22:15:00|280.59|277.79|280.66|277.86|280.66|277.86|280.55|277.75|0
1642544400000|2022-01-18 22:20:00|280.69|277.89|280.52|277.72|280.69|277.89|280.5|277.7|0
1642544700000|2022-01-18 22:25:00|280.53|277.73|280.51|277.71|280.53|277.73|280.5|277.7|0
1642545300000|2022-01-18 22:35:00|280.5|277.7|280.51|277.71|280.51|277.71|280.49|277.69|0
1642545600000|2022-01-18 22:40:00|280.6|277.8|280.59|277.79|280.6|277.8|280.58|277.78|0
1642545900000|2022-01-18 22:45:00|280.58|277.78|280.56|277.76|280.58|277.78|280.55|277.75|0
1642546200000|2022-01-18 22:50:00|280.57|277.77|280.61|277.81|280.61|277.81|280.57|277.77|0
1642546500000|2022-01-18 22:55:00|280.59|277.79|280.57|277.77|280.59|277.79|280.56|277.76|0
1642546800000|2022-01-18 23:00:00|279.51|276.71|279.88|277.08|280.7|277.9|279.29|276.49|0
1642547100000|2022-01-18 23:05:00|279.72|276.92|280.1|277.3|280.42|277.62|279.72|276.92|0
1642547400000|2022-01-18 23:10:00|279.99|277.19|279.34|276.54|280.21|277.41|279.02|276.22|0
1642547700000|2022-01-18 23:15:00|279.45|276.65|281.29|278.49|281.29|278.49|279.45|276.65|0
1642548000000|2022-01-18 23:20:00|281.07|278.27|280.85|278.05|281.61|278.81|280.2|277.4|0
1642548300000|2022-01-18 23:25:00|280.74|277.94|281.17|278.37|281.17|278.37|280.31|277.51|0
1642548600000|2022-01-18 23:30:00|281.06|278.26|282.2|279.4|282.8|280|280.85|278.05|0
1642548900000|2022-01-18 23:35:00|282.15|279.35|282.69|279.89|283.02|280.22|282.15|279.35|0
1642549200000|2022-01-18 23:40:00|282.8|280|283.01|280.21|283.01|280.21|282.14|279.34|0
1642549500000|2022-01-18 23:45:00|282.96|280.16|282.9|280.1|282.96|280.16|282.36|279.56|0
1642549800000|2022-01-18 23:50:00|282.79|279.99|283.34|280.54|284.1|281.3|282.79|279.99|0
1642550100000|2022-01-18 23:55:00|283.45|280.65|284.32|281.52|284.43|281.63|283.34|280.54|0
1642550400000|2022-01-19 00:00:00|284.21|281.41|282.84|280.04|284.32|281.52|282.57|279.77|0
1642550700000|2022-01-19 00:05:00|282.68|279.88|283.22|280.42|283.77|280.97|282.35|279.55|0
1642551000000|2022-01-19 00:10:00|283.44|280.64|284.75|281.95|285.08|282.28|283.33|280.53|0
1642551300000|2022-01-19 00:15:00|284.92|282.12|284.2|281.4|284.97|282.17|283.76|280.96|0
1642551600000|2022-01-19 00:20:00|284.04|281.24|283.98|281.18|284.26|281.46|283.43|280.63|0
1642551900000|2022-01-19 00:25:00|284.09|281.29|284.47|281.67|284.52|281.72|283.65|280.85|0
1642552200000|2022-01-19 00:30:00|284.63|281.83|284.19|281.39|284.63|281.83|283.21|280.41|0
1642552500000|2022-01-19 00:35:00|284.08|281.28|284.79|281.99|285.29|282.49|284.08|281.28|0
1642552800000|2022-01-19 00:40:00|284.52|281.72|285.28|282.48|285.39|282.59|284.52|281.72|0
1642553100000|2022-01-19 00:45:00|285.23|282.43|286.49|283.69|286.49|283.69|284.95|282.15|0
1642553400000|2022-01-19 00:50:00|286.38|283.58|286.27|283.47|287.04|284.24|285.83|283.03|0
1642553700000|2022-01-19 00:55:00|286.38|283.58|285.5|282.7|286.38|283.58|285.28|282.48|0
1642554000000|2022-01-19 01:00:00|285.06|282.26|284.62|281.82|285.6|282.8|284.4|281.6|0
1642554300000|2022-01-19 01:05:00|284.56|281.76|283.19|280.39|285.16|282.36|282.76|279.96|0
1642554600000|2022-01-19 01:10:00|282.98|280.18|282.16|279.36|283.19|280.39|281.67|278.87|0
1642554900000|2022-01-19 01:15:00|282.21|279.41|282.43|279.63|282.43|279.63|281.18|278.38|0
1642555200000|2022-01-19 01:20:00|282.48|279.68|282.21|279.41|282.97|280.17|282.05|279.25|0
1642555500000|2022-01-19 01:25:00|282.1|279.3|281.55|278.75|282.1|279.3|280.47|277.67|0
1642555800000|2022-01-19 01:30:00|281.39|278.59|281.61|278.81|281.61|278.81|279.93|277.13|0
1642556100000|2022-01-19 01:35:00|281.44|278.64|281.66|278.86|281.98|279.18|281.01|278.21|0
1642556400000|2022-01-19 01:40:00|281.77|278.97|282.74|279.94|282.74|279.94|281.01|278.21|0
1642556700000|2022-01-19 01:45:00|282.63|279.83|284.38|281.58|284.93|282.13|281.44|278.64|0
1642557000000|2022-01-19 01:50:00|284.49|281.69|285.14|282.34|285.14|282.34|283.72|280.92|0
1642557300000|2022-01-19 01:55:00|285.03|282.23|285.14|282.34|285.58|282.78|284.81|282.01|0
1642557600000|2022-01-19 02:00:00|285.09|282.29|284.37|281.57|285.58|282.78|284.21|281.41|0
1642557900000|2022-01-19 02:05:00|284.26|281.46|283.71|280.91|284.26|281.46|283.06|280.26|0
1642558200000|2022-01-19 02:10:00|283.82|281.02|282.4|279.6|283.93|281.13|282.4|279.6|0
1642558500000|2022-01-19 02:15:00|282.29|279.49|282.07|279.27|282.51|279.71|281.53|278.73|0
1642558800000|2022-01-19 02:20:00|282.18|279.38|282.62|279.82|282.94|280.14|282.07|279.27|0
1642559100000|2022-01-19 02:25:00|282.56|279.76|282.18|279.38|282.62|279.82|281.74|278.94|0
1642559400000|2022-01-19 02:30:00|282.29|279.49|283.27|280.47|283.32|280.52|281.96|279.16|0
1642559700000|2022-01-19 02:35:00|283.32|280.52|284.47|281.67|284.9|282.1|282.99|280.19|0
1642560000000|2022-01-19 02:40:00|284.36|281.56|286.11|283.31|286.44|283.64|284.03|281.23|0
1642560300000|2022-01-19 02:45:00|286.22|283.42|288.2|285.4|288.64|285.84|286|283.2|0
1642560600000|2022-01-19 02:50:00|288.31|285.51|289.08|286.28|290.41|287.61|287.21|284.41|0
1642560900000|2022-01-19 02:55:00|288.97|286.17|288.08|285.28|289.03|286.23|287.53|284.73|0
1642561200000|2022-01-19 03:00:00|287.97|285.17|288.52|285.72|289.03|286.23|287.75|284.95|0
1642561500000|2022-01-19 03:05:00|288.41|285.61|289.96|287.16|290.19|287.39|288.08|285.28|0
1642561800000|2022-01-19 03:10:00|289.91|287.11|289.85|287.05|290.18|287.38|288.85|286.05|0
1642562100000|2022-01-19 03:15:00|289.91|287.11|288.85|286.05|290.18|287.38|287.86|285.06|0
1642562400000|2022-01-19 03:20:00|288.96|286.16|290.96|288.16|291.18|288.38|288.85|286.05|0
1642562700000|2022-01-19 03:25:00|291.07|288.27|290.73|287.93|291.51|288.71|290.73|287.93|0
1642563000000|2022-01-19 03:30:00|290.84|288.04|292.01|289.21|292.07|289.27|289.73|286.93|0
1642563300000|2022-01-19 03:35:00|291.95|289.15|291.4|288.6|292.12|289.32|291.06|288.26|0
1642563600000|2022-01-19 03:40:00|291.28|288.48|291.39|288.59|292.85|290.05|291.17|288.37|0
1642563900000|2022-01-19 03:45:00|291.5|288.7|292.17|289.37|292.4|289.6|291.39|288.59|0
1642564200000|2022-01-19 03:50:00|292.23|289.43|291.5|288.7|292.51|289.71|291.5|288.7|0
1642564500000|2022-01-19 03:55:00|291.39|288.59|291.61|288.81|292.06|289.26|291.28|288.48|0
1642564800000|2022-01-19 04:00:00|291.5|288.7|290.66|287.86|291.72|288.92|290.38|287.58|0
1642565100000|2022-01-19 04:05:00|290.6|287.8|291.27|288.47|291.27|288.47|290.49|287.69|0
1642565400000|2022-01-19 04:10:00|291.05|288.25|291.77|288.97|292.05|289.25|290.94|288.14|0
1642565700000|2022-01-19 04:15:00|291.83|289.03|292.83|290.03|292.83|290.03|291.71|288.91|0
1642566000000|2022-01-19 04:20:00|292.72|289.92|292.49|289.69|292.72|289.92|292.16|289.36|0
1642566300000|2022-01-19 04:25:00|292.38|289.58|291.26|288.46|292.38|289.58|291.15|288.35|0
1642566600000|2022-01-19 04:30:00|291.37|288.57|290.98|288.18|291.37|288.57|290.48|287.68|0
1642566900000|2022-01-19 04:35:00|291.04|288.24|291.37|288.57|291.48|288.68|290.93|288.13|0
1642567200000|2022-01-19 04:40:00|291.26|288.46|291.92|289.12|292.15|289.35|291.26|288.46|0
1642567500000|2022-01-19 04:45:00|292.04|289.24|292.37|289.57|292.48|289.68|291.37|288.57|0
1642567800000|2022-01-19 04:50:00|292.48|289.68|293.54|290.74|293.82|291.02|292.43|289.63|0
1642568100000|2022-01-19 04:55:00|293.48|290.68|295.5|292.7|295.95|293.15|293.15|290.35|0
1642568400000|2022-01-19 05:00:00|295.73|292.93|295.61|292.81|296.18|293.38|295.28|292.48|0
1642568700000|2022-01-19 05:05:00|295.67|292.87|295.39|292.59|295.95|293.15|294.83|292.03|0
1642569000000|2022-01-19 05:10:00|295.45|292.65|294.93|292.13|296.51|293.71|294.82|292.02|0
1642569300000|2022-01-19 05:15:00|294.88|292.08|295.61|292.81|295.72|292.92|294.82|292.02|0
1642569600000|2022-01-19 05:20:00|295.72|292.92|296.51|293.71|297.07|294.27|295.72|292.92|0
1642569900000|2022-01-19 05:25:00|296.62|293.82|296.96|294.16|297.18|294.38|296.06|293.26|0
1642570200000|2022-01-19 05:30:00|296.84|294.04|296.9|294.1|296.9|294.1|295.83|293.03|0
1642570500000|2022-01-19 05:35:00|296.95|294.15|296.05|293.25|297.07|294.27|295.37|292.57|0
1642570800000|2022-01-19 05:40:00|296.16|293.36|297.12|294.32|297.12|294.32|296.05|293.25|0
1642571100000|2022-01-19 05:45:00|297.06|294.26|297.17|294.37|297.18|294.38|296.72|293.92|0
1642571400000|2022-01-19 05:50:00|297.06|294.26|296.04|293.24|297.17|294.37|295.48|292.68|0
1642571700000|2022-01-19 05:55:00|295.93|293.13|295.31|292.51|296.72|293.92|295.14|292.34|0
1642572000000|2022-01-19 06:00:00|295.25|292.45|294.46|291.66|296.6|293.8|294.24|291.44|0
1642572300000|2022-01-19 06:05:00|294.58|291.78|294.18|291.38|294.8|292|293.17|290.37|0
1642572600000|2022-01-19 06:10:00|294.24|291.44|293.96|291.16|294.24|291.44|293.11|290.31|0
1642572900000|2022-01-19 06:15:00|293.67|290.87|293.56|290.76|294.46|291.66|293.56|290.76|0
1642573200000|2022-01-19 06:20:00|293.67|290.87|292.94|290.14|293.73|290.93|292.55|289.75|0
1642573500000|2022-01-19 06:25:00|292.88|290.08|293.78|290.98|294.12|291.32|292.55|289.75|0
1642573800000|2022-01-19 06:30:00|293.89|291.09|295.69|292.89|295.8|293|293.89|291.09|0
1642574100000|2022-01-19 06:35:00|295.63|292.83|294.22|291.42|295.91|293.11|294.22|291.42|0
1642574400000|2022-01-19 06:40:00|294.17|291.37|293.88|291.08|294.78|291.98|292.99|290.19|0
1642574700000|2022-01-19 06:45:00|293.83|291.03|293.6|290.8|293.94|291.14|293.21|290.41|0
1642575000000|2022-01-19 06:50:00|293.66|290.86|294.22|291.42|294.22|291.42|293.54|290.74|0
1642575300000|2022-01-19 06:55:00|294.1|291.3|295.23|292.43|295.23|292.43|293.77|290.97|0
1642575600000|2022-01-19 07:00:00|295.34|292.54|295.39|292.59|297.14|294.34|294.61|291.81|0
1642575900000|2022-01-19 07:05:00|295.22|292.42|296.12|293.32|297.03|294.23|294.55|291.75|0
1642576200000|2022-01-19 07:10:00|296.07|293.27|296.68|293.88|297.08|294.28|296.07|293.27|0
1642576500000|2022-01-19 07:15:00|296.63|293.83|295.84|293.04|296.91|294.11|295.28|292.48|0
1642576800000|2022-01-19 07:20:00|295.89|293.09|296.91|294.11|297.13|294.33|295.89|293.09|0
1642577100000|2022-01-19 07:25:00|297.02|294.22|297.13|294.33|297.13|294.33|296.51|293.71|0
1642577400000|2022-01-19 07:30:00|297.08|294.28|296|293.2|297.13|294.33|295.55|292.75|0
1642577700000|2022-01-19 07:35:00|296.11|293.31|296.05|293.25|296.79|293.99|295.66|292.86|0
1642578000000|2022-01-19 07:40:00|296.22|293.42|296.78|293.98|297.12|294.32|295.32|292.52|0
1642578300000|2022-01-19 07:45:00|296.67|293.87|292.2|289.4|297.12|294.32|292.2|289.4|0
1642578600000|2022-01-19 07:50:00|292.14|289.34|296.45|293.65|297.18|294.38|291.97|289.17|0
1642578900000|2022-01-19 07:55:00|296.56|293.76|296.78|293.98|299.04|296.24|296.56|293.76|0
1642579200000|2022-01-19 08:00:00|297.12|294.32|297.68|294.88|299.49|296.69|295.38|292.58|0
1642579500000|2022-01-19 08:05:00|297.6|295.2|293.6|291.2|297.6|295.2|293.55|291.15|0
1642579800000|2022-01-19 08:10:00|293.66|291.26|292.65|290.25|293.72|291.32|291.54|289.14|0
1642580100000|2022-01-19 08:15:00|292.32|289.92|291.42|289.02|293.1|290.7|291.42|289.02|0
1642580400000|2022-01-19 08:20:00|291.2|288.8|291.64|289.24|293.6|291.2|290.98|288.58|0
1642580700000|2022-01-19 08:25:00|291.31|288.91|292.81|290.41|293.2|290.8|290.97|288.57|0
1642581000000|2022-01-19 08:30:00|292.75|290.35|290.42|288.02|292.98|290.58|289.86|287.46|0
1642581300000|2022-01-19 08:35:00|290.53|288.13|288.2|285.8|291.08|288.68|288.09|285.69|0
1642581600000|2022-01-19 08:40:00|288.31|285.91|288.42|286.02|289.08|286.68|287.65|285.25|0
1642581900000|2022-01-19 08:45:00|288.31|285.91|287.64|285.24|288.75|286.35|287.1|284.7|0
1642582200000|2022-01-19 08:50:00|287.75|285.35|285.34|282.94|288.09|285.69|285.23|282.83|0
1642582500000|2022-01-19 08:55:00|285.39|282.99|285.22|282.82|285.88|283.48|284.9|282.5|0
1642582800000|2022-01-19 09:00:00|285.44|283.04|285.11|282.71|286.6|284.2|284.67|282.27|0
1642583100000|2022-01-19 09:05:00|284.95|282.55|285.6|283.2|285.77|283.37|284.35|281.95|0
1642583400000|2022-01-19 09:10:00|284.89|282.49|286.42|284.02|286.42|284.02|284.89|282.49|0
1642583700000|2022-01-19 09:15:00|286.53|284.13|284.45|282.05|286.53|284.13|284.34|281.94|0
1642584000000|2022-01-19 09:20:00|284.56|282.16|286.75|284.35|289.66|287.26|284.56|282.16|0
1642584300000|2022-01-19 09:25:00|286.86|284.46|288.17|285.77|288.17|285.77|286.42|284.02|0
1642584600000|2022-01-19 09:30:00|288.06|285.66|286.47|284.07|288.95|286.55|286.41|284.01|0
1642584900000|2022-01-19 09:35:00|286.41|284.01|285.53|283.13|286.96|284.56|285.53|283.13|0
1642585200000|2022-01-19 09:40:00|285.64|283.24|283.13|280.73|285.75|283.35|282.59|280.19|0
1642585500000|2022-01-19 09:45:00|283.24|280.84|282.91|280.51|283.35|280.95|282.04|279.64|0
1642585800000|2022-01-19 09:50:00|282.86|280.46|281.12|278.72|282.91|280.51|280.96|278.56|0
1642586100000|2022-01-19 09:55:00|281.18|278.78|279.45|277.05|281.5|279.1|278.91|276.51|0
1642586400000|2022-01-19 10:00:00|279.55|277.15|280.85|278.45|280.96|278.56|279.45|277.05|0
1642586700000|2022-01-19 10:05:00|280.95|278.55|280.41|278.01|280.95|278.55|279.66|277.26|0
1642587000000|2022-01-19 10:10:00|280.2|277.8|281.06|278.66|281.28|278.88|280.09|277.69|0
1642587300000|2022-01-19 10:15:00|281.01|278.61|279.98|277.58|281.38|278.98|279.98|277.58|0
1642587600000|2022-01-19 10:20:00|280.08|277.68|280.03|277.63|280.52|278.12|279.44|277.04|0
1642587900000|2022-01-19 10:25:00|280.08|277.68|280.51|278.11|281.16|278.76|279.87|277.47|0
1642588200000|2022-01-19 10:30:00|280.4|278|279.65|277.25|280.73|278.33|279.54|277.14|0
1642588500000|2022-01-19 10:35:00|279.7|277.3|280.29|277.89|280.56|278.16|279.27|276.87|0
1642588800000|2022-01-19 10:40:00|280.13|277.73|280.83|278.43|280.89|278.49|279.59|277.19|0
1642589100000|2022-01-19 10:45:00|280.89|278.49|280.18|277.78|281.15|278.75|279.32|276.92|0
1642589400000|2022-01-19 10:50:00|280.07|277.67|280.99|278.59|281.26|278.86|279.75|277.35|0
1642589700000|2022-01-19 10:55:00|281.1|278.7|278.45|276.05|281.37|278.97|278.45|276.05|0
1642590000000|2022-01-19 11:00:00|278.67|276.27|277.59|275.19|278.88|276.48|276.95|274.55|0
1642590300000|2022-01-19 11:05:00|277.7|275.3|278.07|275.67|278.45|276.05|277.16|274.76|0
1642590600000|2022-01-19 11:10:00|278.02|275.62|278.66|276.26|278.88|276.48|277.7|275.3|0
1642590900000|2022-01-19 11:15:00|278.61|276.21|279.63|277.23|279.84|277.44|278.23|275.83|0
1642591200000|2022-01-19 11:20:00|279.84|277.44|280.6|278.2|281.25|278.85|279.41|277.01|0
1642591500000|2022-01-19 11:25:00|280.59|278.19|281.57|279.17|281.57|279.17|280.49|278.09|0
1642591800000|2022-01-19 11:30:00|281.89|279.49|281.4|279|282.32|279.92|281.13|278.73|0
1642592100000|2022-01-19 11:35:00|281.35|278.95|280.05|277.65|281.35|278.95|279.83|277.43|0
1642592400000|2022-01-19 11:40:00|280.26|277.86|280.26|277.86|280.26|277.86|279.51|277.11|0
1642592700000|2022-01-19 11:45:00|280.37|277.97|278.97|276.57|280.48|278.08|278.97|276.57|0
1642593000000|2022-01-19 11:50:00|278.86|276.46|278|275.6|278.97|276.57|277.78|275.38|0
1642593300000|2022-01-19 11:55:00|278.11|275.71|277.89|275.49|278.75|276.35|277.67|275.27|0
1642593600000|2022-01-19 12:00:00|278|275.6|277.24|274.84|278|275.6|277.14|274.74|0
1642593900000|2022-01-19 12:05:00|277.14|274.74|277.67|275.27|277.88|275.48|277.03|274.63|0
1642594200000|2022-01-19 12:10:00|277.78|275.38|277.67|275.27|278.1|275.7|277.03|274.63|0
1642594500000|2022-01-19 12:15:00|277.45|275.05|278.85|276.45|279.28|276.88|277.13|274.73|0
1642594800000|2022-01-19 12:20:00|278.74|276.34|278.84|276.44|279.49|277.09|278.31|275.91|0
1642595100000|2022-01-19 12:25:00|278.9|276.5|279.22|276.82|279.27|276.87|278.58|276.18|0
1642595400000|2022-01-19 12:30:00|279.27|276.87|277.55|275.15|279.27|276.87|277.44|275.04|0
1642595700000|2022-01-19 12:35:00|277.44|275.04|279.97|277.57|279.97|277.57|277.12|274.72|0
1642596000000|2022-01-19 12:40:00|279.91|277.51|279.8|277.4|280.24|277.84|279.48|277.08|0
1642596300000|2022-01-19 12:45:00|279.91|277.51|278.4|276|279.91|277.51|278.4|276|0
1642596600000|2022-01-19 12:50:00|278.51|276.11|277.65|275.25|278.51|276.11|277.33|274.93|0
1642596900000|2022-01-19 12:55:00|277.54|275.14|277.65|275.25|277.76|275.36|277.33|274.93|0
1642597200000|2022-01-19 13:00:00|277.75|275.35|276.79|274.39|277.86|275.46|276.68|274.28|0
1642597500000|2022-01-19 13:05:00|276.9|274.5|274.87|272.47|276.9|274.5|274.34|271.94|0
1642597800000|2022-01-19 13:10:00|274.76|272.36|274.86|272.46|275.5|273.1|274.34|271.94|0
1642598100000|2022-01-19 13:15:00|274.76|272.36|274.86|272.46|275.5|273.1|273.91|271.51|0
1642598400000|2022-01-19 13:20:00|274.97|272.57|273.99|271.59|277.97|275.57|273.36|270.96|0
1642598700000|2022-01-19 13:25:00|273.89|271.49|272.99|270.59|274.15|271.75|272.89|270.49|0
1642599000000|2022-01-19 13:30:00|272.89|270.49|275.33|272.93|275.54|273.14|272.89|270.49|0
1642599300000|2022-01-19 13:35:00|275.44|273.04|274.64|272.24|275.44|273.04|274.26|271.86|0
1642599600000|2022-01-19 13:40:00|274.58|272.18|275.86|273.46|275.86|273.46|274.37|271.97|0
1642599900000|2022-01-19 13:45:00|275.75|273.35|275.43|273.03|276.18|273.78|275.32|272.92|0
1642600200000|2022-01-19 13:50:00|275.54|273.14|275.43|273.03|275.54|273.14|274.15|271.75|0
1642600500000|2022-01-19 13:55:00|275.32|272.92|273.4|271|275.32|272.92|273.09|270.69|0
1642600800000|2022-01-19 14:00:00|273.3|270.9|275.21|272.81|275.21|272.81|273.19|270.79|0
1642601100000|2022-01-19 14:05:00|275.1|272.7|274.99|272.59|275.21|272.81|274.36|271.96|0
1642601400000|2022-01-19 14:10:00|275.1|272.7|275.63|273.23|275.63|273.23|274.67|272.27|0
1642601700000|2022-01-19 14:15:00|275.52|273.12|275.2|272.8|275.84|273.44|274.99|272.59|0
1642602000000|2022-01-19 14:20:00|275.31|272.91|275.95|273.55|276.27|273.87|274.46|272.06|0
1642602300000|2022-01-19 14:25:00|276.27|273.87|275.62|273.22|276.27|273.87|275.09|272.69|0
1642602600000|2022-01-19 14:30:00|275.73|273.33|277.53|275.13|277.74|275.34|273.38|270.98|0
1642602900000|2022-01-19 14:35:00|277.63|275.23|271.47|269.07|277.74|275.34|270.16|267.76|0
1642603200000|2022-01-19 14:40:00|271.05|268.65|273.26|270.86|276.56|274.16|271.05|268.65|0
1642603500000|2022-01-19 14:45:00|273.48|271.08|273.74|271.34|274.75|272.35|270.42|268.02|0
1642603800000|2022-01-19 14:50:00|273.58|271.18|271.99|269.59|275.6|273.2|270.52|268.12|0
1642604100000|2022-01-19 14:55:00|271.57|269.17|271.25|268.85|272.41|270.01|270.36|267.96|0
1642604400000|2022-01-19 15:00:00|270.57|268.17|273.04|270.64|274.85|272.45|270.31|267.91|0
1642604700000|2022-01-19 15:05:00|273.26|270.86|276.65|274.25|277.72|275.32|273.15|270.75|0
1642605000000|2022-01-19 15:10:00|276.76|274.36|275.16|272.76|277.51|275.11|274.74|272.34|0
1642605300000|2022-01-19 15:15:00|275.27|272.87|278.36|275.96|279.44|277.04|274.73|272.33|0
1642605600000|2022-01-19 15:20:00|278.15|275.75|281.05|278.65|281.05|278.65|277.51|275.11|0
1642605900000|2022-01-19 15:25:00|280.73|278.33|284.52|282.12|285.51|283.11|279.04|276.64|0
1642606200000|2022-01-19 15:30:00|284.41|282.01|285.01|282.61|285.61|283.21|283|280.6|0
1642606500000|2022-01-19 15:35:00|285.33|282.93|286.21|283.81|286.54|284.14|284.03|281.63|0
1642606800000|2022-01-19 15:40:00|286.32|283.92|286.1|283.7|287.08|284.68|285.66|283.26|0
1642607100000|2022-01-19 15:45:00|286.2|283.8|287.63|285.23|288.07|285.67|285.33|282.93|0
1642607400000|2022-01-19 15:50:00|287.74|285.34|285.44|283.04|287.74|285.34|284.02|281.62|0
1642607700000|2022-01-19 15:55:00|285.98|283.58|284.78|282.38|286.75|284.35|283.69|281.29|0
1642608000000|2022-01-19 16:00:00|284.67|282.27|285.54|283.14|285.98|283.58|283.47|281.07|0
1642608300000|2022-01-19 16:05:00|285.43|283.03|285.97|283.57|286.85|284.45|284.99|282.59|0
1642608600000|2022-01-19 16:10:00|285.87|283.47|289.54|287.14|289.54|287.14|285.87|283.47|0
1642608900000|2022-01-19 16:15:00|289.38|286.98|289.15|286.75|290.92|288.52|287.4|285|0
1642609200000|2022-01-19 16:20:00|289.26|286.86|291.03|288.63|291.36|288.96|288.38|285.98|0
1642609500000|2022-01-19 16:25:00|290.81|288.41|287.94|285.54|291.47|289.07|286.79|284.39|0
1642609800000|2022-01-19 16:30:00|287.61|285.21|289.59|287.19|290.14|287.74|285.2|282.8|0
1642610100000|2022-01-19 16:35:00|289.48|287.08|289.5|287.1|291.48|289.08|288.49|286.09|0
1642610400000|2022-01-19 16:40:00|289.83|287.43|290.16|287.76|291.59|289.19|288.84|286.44|0
1642610700000|2022-01-19 16:45:00|290.27|287.87|287.41|285.01|290.71|288.31|286.87|284.47|0
1642611000000|2022-01-19 16:50:00|287.63|285.23|278.76|276.36|288.18|285.78|278.43|276.03|0
1642611300000|2022-01-19 16:55:00|278.65|276.25|281.34|278.94|281.99|279.59|277.89|275.49|0
1642611600000|2022-01-19 17:00:00|281.23|278.83|280.25|277.85|281.45|279.05|279.5|277.1|0
1642611900000|2022-01-19 17:05:00|280.15|277.75|278.2|275.8|280.36|277.96|277.99|275.59|0
1642612200000|2022-01-19 17:10:00|278.1|275.7|276.25|273.85|278.84|276.44|269.79|267.39|0
1642612500000|2022-01-19 17:15:00|276.14|273.74|277.64|275.24|278.07|275.67|276.03|273.63|0
1642612800000|2022-01-19 17:20:00|277.42|275.02|275.92|273.52|277.85|275.45|275.49|273.09|0
1642613100000|2022-01-19 17:25:00|276.14|273.74|275.17|272.77|276.56|274.16|274.96|272.56|0
1642613400000|2022-01-19 17:30:00|275.28|272.88|276.45|274.05|276.67|274.27|274.53|272.13|0
1642613700000|2022-01-19 17:35:00|276.67|274.27|278.17|275.77|278.17|275.77|275.92|273.52|0
1642614000000|2022-01-19 17:40:00|277.95|275.55|278.6|276.2|279.57|277.17|277.63|275.23|0
1642614300000|2022-01-19 17:45:00|278.49|276.09|276.66|274.26|279.24|276.84|275.48|273.08|0
1642614600000|2022-01-19 17:50:00|276.77|274.37|278.7|276.3|278.7|276.3|275.91|273.51|0
1642614900000|2022-01-19 17:55:00|278.59|276.19|275.26|272.86|278.59|276.19|274.94|272.54|0
1642615200000|2022-01-19 18:00:00|275.37|272.97|275.58|273.18|278.59|276.19|274.94|272.54|0
1642615500000|2022-01-19 18:05:00|276.01|273.61|273.8|271.4|277.19|274.79|273.42|271.02|0
1642615800000|2022-01-19 18:10:00|273.74|271.34|272.78|270.38|273.95|271.55|272.56|270.16|0
1642616100000|2022-01-19 18:15:00|272.67|270.27|273.74|271.34|274.17|271.77|272.24|269.84|0
1642616400000|2022-01-19 18:20:00|273.84|271.44|275.13|272.73|275.45|273.05|273.63|271.23|0
1642616700000|2022-01-19 18:25:00|274.81|272.41|277.39|274.99|277.5|275.1|274.27|271.87|0
1642617000000|2022-01-19 18:30:00|277.07|274.67|276.96|274.56|278.26|275.86|275.88|273.48|0
1642617300000|2022-01-19 18:35:00|277.17|274.77|278.91|276.51|279.23|276.83|277.17|274.77|0
1642617600000|2022-01-19 18:40:00|279.01|276.61|278.69|276.29|279.88|277.48|278.36|275.96|0
1642617900000|2022-01-19 18:45:00|278.58|276.18|279.45|277.05|279.66|277.26|278.14|275.74|0
1642618200000|2022-01-19 18:50:00|279.55|277.15|279.01|276.61|280.86|278.46|278.68|276.28|0
1642618500000|2022-01-19 18:55:00|279.12|276.72|279.44|277.04|279.88|277.48|277.71|275.31|0
1642618800000|2022-01-19 19:00:00|279.66|277.26|280.42|278.02|280.86|278.46|278.68|276.28|0
1642619100000|2022-01-19 19:05:00|280.31|277.91|284.25|281.85|284.7|282.3|280.2|277.8|0
1642619400000|2022-01-19 19:10:00|284.14|281.74|285.47|283.07|285.91|283.51|283.37|280.97|0
1642619700000|2022-01-19 19:15:00|285.36|282.96|286.02|283.62|286.74|284.34|280.97|278.57|0
1642620000000|2022-01-19 19:20:00|286.13|283.73|287.56|285.16|288.56|286.16|286.13|283.73|0
1642620300000|2022-01-19 19:25:00|287.79|285.39|289.12|286.72|289.34|286.94|287.23|284.83|0
1642620600000|2022-01-19 19:30:00|289.34|286.94|288.22|285.82|290.01|287.61|288|285.6|0
1642620900000|2022-01-19 19:35:00|288.45|286.05|288.22|285.82|288.56|286.16|286.67|284.27|0
1642621200000|2022-01-19 19:40:00|287.78|285.38|284.52|282.12|288.44|286.04|284.35|281.95|0
1642621500000|2022-01-19 19:45:00|284.57|282.17|287.22|284.82|287.77|285.37|284.24|281.84|0
1642621800000|2022-01-19 19:50:00|287.11|284.71|285.34|282.94|287.33|284.93|285.12|282.72|0
1642622100000|2022-01-19 19:55:00|285.12|282.72|285.23|282.83|285.89|283.49|283.03|280.63|0
1642622400000|2022-01-19 20:00:00|285.34|282.94|286.88|284.48|287.55|285.15|284.57|282.17|0
1642622700000|2022-01-19 20:05:00|286.77|284.37|285.88|283.48|286.99|284.59|284.23|281.83|0
1642623000000|2022-01-19 20:10:00|286.22|283.82|282.7|280.3|286.22|283.82|282.04|279.64|0
1642623300000|2022-01-19 20:15:00|282.48|280.08|284.84|282.44|285.88|283.48|282.15|279.75|0
1642623600000|2022-01-19 20:20:00|284.78|282.38|285.77|283.37|286.1|283.7|283.9|281.5|0
1642623900000|2022-01-19 20:25:00|285.55|283.15|288.76|286.36|289.2|286.8|284.78|282.38|0
1642624200000|2022-01-19 20:30:00|288.98|286.58|291.54|289.14|291.88|289.48|288.42|286.02|0
1642624500000|2022-01-19 20:35:00|291.43|289.03|292.89|290.49|292.89|290.49|290.65|288.25|0
1642624800000|2022-01-19 20:40:00|293|290.6|291.54|289.14|293.34|290.94|290.31|287.91|0
1642625100000|2022-01-19 20:45:00|290.98|288.58|292.43|290.03|292.43|290.03|290.75|288.35|0
1642625400000|2022-01-19 20:50:00|293.56|291.16|297.4|295|298.26|295.86|292.34|289.94|0
1642625700000|2022-01-19 20:55:00|297.28|294.88|302.27|299.87|306.55|304.15|297.17|294.77|0
1642626000000|2022-01-19 21:00:00|302.38|299.98|302.27|299.87|303.88|301.48|299.98|297.58|0
1642626300000|2022-01-19 21:05:00|302.04|299.64|302.15|299.75|302.15|299.75|300.66|298.26|0
1642626600000|2022-01-19 21:10:00|301.92|299.52|302.03|299.63|302.15|299.75|300.77|298.37|0
1642626900000|2022-01-19 21:15:00|301.77|298.97|302.46|299.66|302.57|299.77|301.32|298.52|0
1642627200000|2022-01-19 21:20:00|302.34|299.54|303.72|300.92|303.72|300.92|302.23|299.43|0
1642627500000|2022-01-19 21:25:00|303.61|300.81|304.29|301.49|305.57|302.77|303.61|300.81|0
1642627800000|2022-01-19 21:30:00|304.18|301.38|304.06|301.26|304.41|301.61|303.49|300.69|0
1642628100000|2022-01-19 21:35:00|304.18|301.38|304.52|301.72|304.87|302.07|304.06|301.26|0
1642628400000|2022-01-19 21:40:00|304.4|301.6|304.4|301.6|304.93|302.13|303.94|301.14|0
1642628700000|2022-01-19 21:45:00|304.23|301.43|302.22|299.42|304.29|301.49|302.22|299.42|0
1642629000000|2022-01-19 21:50:00|302.33|299.53|301.93|299.13|302.33|299.53|301.87|299.07|0
1642629300000|2022-01-19 21:55:00|301.87|299.07|302.62|299.82|302.79|299.99|301.59|298.79|0
1642629600000|2022-01-19 22:00:00|302.33|299.53|302.63|299.83|302.73|299.93|302.33|299.53|0
1642629900000|2022-01-19 22:05:00|302.75|299.95|302.73|299.93|302.85|300.05|302.63|299.83|0
1642630200000|2022-01-19 22:10:00|302.7|299.9|302.76|299.96|302.8|300|302.63|299.83|0
1642630500000|2022-01-19 22:15:00|302.71|299.91|302.8|300|302.8|300|302.58|299.78|0
1642630800000|2022-01-19 22:20:00|302.81|300.01|302.67|299.87|302.89|300.09|302.66|299.86|0
1642631100000|2022-01-19 22:25:00|302.66|299.86|302.8|300|302.82|300.02|302.66|299.86|0
1642631400000|2022-01-19 22:30:00|302.79|299.99|302.79|299.99|302.8|300|302.79|299.99|0
1642631700000|2022-01-19 22:35:00|302.77|299.97|302.72|299.92|302.8|300|302.65|299.85|0
1642632000000|2022-01-19 22:40:00|302.77|299.97|302.72|299.92|302.8|300|302.57|299.77|0
1642632300000|2022-01-19 22:45:00|302.7|299.9|302.46|299.66|302.7|299.9|302.45|299.65|0
1642632600000|2022-01-19 22:50:00|302.43|299.63|302.44|299.64|302.45|299.65|302.29|299.49|0
1642632900000|2022-01-19 22:55:00|302.43|299.63|301.98|299.18|302.53|299.73|301.9|299.1|0
1642633200000|2022-01-19 23:00:00|302.02|299.22|301.15|298.35|302.02|299.22|300.64|297.84|0
1642633500000|2022-01-19 23:05:00|301.04|298.24|300.81|298.01|301.04|298.24|300.35|297.55|0
1642633800000|2022-01-19 23:10:00|300.69|297.89|302.06|299.26|302.29|299.49|300.69|297.89|0
1642634100000|2022-01-19 23:15:00|301.95|299.15|302.52|299.72|303.1|300.3|301.49|298.69|0
1642634400000|2022-01-19 23:20:00|302.64|299.84|303.78|300.98|303.84|301.04|302.29|299.49|0
1642634700000|2022-01-19 23:25:00|303.9|301.1|304.01|301.21|304.59|301.79|302.98|300.18|0
1642635000000|2022-01-19 23:30:00|304.13|301.33|303.55|300.75|304.13|301.33|302.97|300.17|0
1642635300000|2022-01-19 23:35:00|303.78|300.98|303.2|300.4|304.7|301.9|303.2|300.4|0
1642635600000|2022-01-19 23:40:00|303.09|300.29|302.74|299.94|303.66|300.86|302.51|299.71|0
1642635900000|2022-01-19 23:45:00|302.62|299.82|303.54|300.74|303.77|300.97|302.62|299.82|0
1642636200000|2022-01-19 23:50:00|303.66|300.86|306.02|303.22|306.89|304.09|303.66|300.86|0
1642636500000|2022-01-19 23:55:00|306.08|303.28|306.54|303.74|306.77|303.97|305.73|302.93|0
1642636800000|2022-01-20 00:00:00|306.42|303.62|303.42|300.62|306.42|303.62|303.07|300.27|0
1642637100000|2022-01-20 00:05:00|303.53|300.73|301.12|298.32|303.53|300.73|300.9|298.1|0
1642637400000|2022-01-20 00:10:00|301.18|298.38|300.09|297.29|301.47|298.67|299.98|297.18|0
1642637700000|2022-01-20 00:15:00|300.32|297.52|300.55|297.75|300.78|297.98|299.52|296.72|0
1642638000000|2022-01-20 00:20:00|300.43|297.63|299.75|296.95|300.66|297.86|299.58|296.78|0
1642638300000|2022-01-20 00:25:00|299.63|296.83|299.63|296.83|300.43|297.63|299.4|296.6|0
1642638600000|2022-01-20 00:30:00|299.75|296.95|298.95|296.15|300.54|297.74|298.95|296.15|0
1642638900000|2022-01-20 00:35:00|299.06|296.26|301.23|298.43|301.57|298.77|299.06|296.26|0
1642639200000|2022-01-20 00:40:00|301.06|298.26|301.45|298.65|302.02|299.22|300.65|297.85|0
1642639500000|2022-01-20 00:45:00|301.34|298.54|302.25|299.45|302.25|299.45|301.28|298.48|0
1642639800000|2022-01-20 00:50:00|302.37|299.57|302.25|299.45|303.63|300.83|302.25|299.45|0
1642640100000|2022-01-20 00:55:00|302.19|299.39|300.99|298.19|302.36|299.56|300.87|298.07|0
1642640400000|2022-01-20 01:00:00|300.87|298.07|300.7|297.9|300.87|298.07|298.94|296.14|0
1642640700000|2022-01-20 01:05:00|300.76|297.96|300.41|297.61|302.02|299.22|300.07|297.27|0
1642641000000|2022-01-20 01:10:00|300.3|297.5|301.61|298.81|301.61|298.81|300.24|297.44|0
1642641300000|2022-01-20 01:15:00|301.78|298.98|304.42|301.62|304.77|301.97|301.78|298.98|0
1642641600000|2022-01-20 01:20:00|304.77|301.97|304.3|301.5|306.15|303.35|304.14|301.34|0
1642641900000|2022-01-20 01:25:00|304.25|301.45|302.35|299.55|305.11|302.31|302.35|299.55|0
1642642200000|2022-01-20 01:30:00|302.23|299.43|301.6|298.8|302.69|299.89|301.43|298.63|0
1642642500000|2022-01-20 01:35:00|301.66|298.86|301.43|298.63|302.41|299.61|300.86|298.06|0
1642642800000|2022-01-20 01:40:00|301.54|298.74|301.88|299.08|303.26|300.46|301.43|298.63|0
1642643100000|2022-01-20 01:45:00|301.77|298.97|300.74|297.94|301.77|298.97|300.05|297.25|0
1642643400000|2022-01-20 01:50:00|300.85|298.05|300.85|298.05|301.37|298.57|300.39|297.59|0
1642643700000|2022-01-20 01:55:00|300.73|297.93|301.08|298.28|301.3|298.5|300.28|297.48|0
1642644000000|2022-01-20 02:00:00|300.96|298.16|299.25|296.45|301.08|298.28|299.13|296.33|0
1642644300000|2022-01-20 02:05:00|299.19|296.39|299.47|296.67|299.65|296.85|299.02|296.22|0
1642644600000|2022-01-20 02:10:00|299.36|296.56|299.7|296.9|299.7|296.9|298.68|295.88|0
1642644900000|2022-01-20 02:15:00|299.59|296.79|298.9|296.1|299.76|296.96|298.45|295.65|0
1642645200000|2022-01-20 02:20:00|299.01|296.21|299.24|296.44|299.81|297.01|298.9|296.1|0
1642645500000|2022-01-20 02:25:00|299.18|296.38|299.69|296.89|299.81|297.01|299.12|296.32|0
1642645800000|2022-01-20 02:30:00|299.64|296.84|298.55|295.75|299.92|297.12|298.44|295.64|0
1642646100000|2022-01-20 02:35:00|298.44|295.64|298.32|295.52|298.67|295.87|297.93|295.13|0
1642646400000|2022-01-20 02:40:00|298.38|295.58|299.63|296.83|299.63|296.83|298.21|295.41|0
1642646700000|2022-01-20 02:45:00|299.57|296.77|300.14|297.34|300.71|297.91|299.46|296.66|0
1642647000000|2022-01-20 02:50:00|300.08|297.28|299.68|296.88|300.14|297.34|299.45|296.65|0
1642647300000|2022-01-20 02:55:00|299.74|296.94|300.02|297.22|300.14|297.34|299.23|296.43|0
1642647600000|2022-01-20 03:00:00|299.97|297.17|299.79|296.99|300.36|297.56|299.56|296.76|0
1642647900000|2022-01-20 03:05:00|299.74|296.94|299.9|297.1|300.25|297.45|299.51|296.71|0
1642648200000|2022-01-20 03:10:00|299.96|297.16|300.13|297.33|300.53|297.73|299.79|296.99|0
1642648500000|2022-01-20 03:15:00|299.96|297.16|298.08|295.28|300.19|297.39|297.85|295.05|0
1642648800000|2022-01-20 03:20:00|297.96|295.16|297.96|295.16|298.25|295.45|297.51|294.71|0
1642649100000|2022-01-20 03:25:00|298.02|295.22|298.53|295.73|298.64|295.84|297.51|294.71|0
1642649400000|2022-01-20 03:30:00|298.64|295.84|297.5|294.7|298.64|295.84|297.39|294.59|0
1642649700000|2022-01-20 03:35:00|297.62|294.82|297.05|294.25|297.96|295.16|297|294.2|0
1642650000000|2022-01-20 03:40:00|297.11|294.31|296.37|293.57|297.5|294.7|296.37|293.57|0
1642650300000|2022-01-20 03:45:00|296.26|293.46|295.8|293|296.26|293.46|295.35|292.55|0
1642650600000|2022-01-20 03:50:00|295.91|293.11|293.55|290.75|296.31|293.51|293.55|290.75|0
1642650900000|2022-01-20 03:55:00|293.77|290.97|294|291.2|294.33|291.53|293.1|290.3|0
1642651200000|2022-01-20 04:00:00|293.94|291.14|292.76|289.96|293.94|291.14|292.31|289.51|0
1642651500000|2022-01-20 04:05:00|292.82|290.02|293.32|290.52|293.54|290.74|292.82|290.02|0
1642651800000|2022-01-20 04:10:00|293.38|290.58|293.2|290.4|293.77|290.97|292.98|290.18|0
1642652100000|2022-01-20 04:15:00|293.26|290.46|294.21|291.41|294.27|291.47|293.2|290.4|0
1642652400000|2022-01-20 04:20:00|294.16|291.36|293.82|291.02|294.32|291.52|293.54|290.74|0
1642652700000|2022-01-20 04:25:00|293.76|290.96|293.98|291.18|294.09|291.29|293.42|290.62|0
1642653000000|2022-01-20 04:30:00|294.09|291.29|293.31|290.51|294.21|291.41|293.19|290.39|0
1642653300000|2022-01-20 04:35:00|293.25|290.45|293.53|290.73|294.09|291.29|293.25|290.45|0
1642653600000|2022-01-20 04:40:00|293.47|290.67|293.98|291.18|294.09|291.29|293.19|290.39|0
1642653900000|2022-01-20 04:45:00|293.92|291.12|293.64|290.84|294.31|291.51|293.41|290.61|0
1642654200000|2022-01-20 04:50:00|293.52|290.72|293.63|290.83|293.63|290.83|293.3|290.5|0
1642654500000|2022-01-20 04:55:00|293.52|290.72|293.97|291.17|293.97|291.17|293.41|290.61|0
1642654800000|2022-01-20 05:00:00|293.86|291.06|292.73|289.93|293.97|291.17|292.4|289.6|0
1642655100000|2022-01-20 05:05:00|292.62|289.82|293.29|290.49|293.4|290.6|292.57|289.77|0
1642655400000|2022-01-20 05:10:00|293.24|290.44|292.95|290.15|293.4|290.6|292.73|289.93|0
1642655700000|2022-01-20 05:15:00|292.9|290.1|293.01|290.21|293.29|290.49|292.28|289.48|0
1642656000000|2022-01-20 05:20:00|293.06|290.26|293.96|291.16|294.47|291.67|293.06|290.26|0
1642656300000|2022-01-20 05:25:00|294.07|291.27|295.53|292.73|295.53|292.73|294.07|291.27|0
1642656600000|2022-01-20 05:30:00|295.42|292.62|294.85|292.05|295.98|293.18|294.69|291.89|0
1642656900000|2022-01-20 05:35:00|294.97|292.17|295.3|292.5|295.64|292.84|294.91|292.11|0
1642657200000|2022-01-20 05:40:00|295.41|292.61|295.19|292.39|295.41|292.61|294.85|292.05|0
1642657500000|2022-01-20 05:45:00|295.3|292.5|295.52|292.72|295.64|292.84|294.73|291.93|0
1642657800000|2022-01-20 05:50:00|295.63|292.83|295.29|292.49|295.63|292.83|295.18|292.38|0
1642658100000|2022-01-20 05:55:00|295.18|292.38|295.18|292.38|295.63|292.83|294.28|291.48|0
1642658400000|2022-01-20 06:00:00|295.07|292.27|294.05|291.25|295.4|292.6|294.05|291.25|0
1642658700000|2022-01-20 06:05:00|294.11|291.31|294.5|291.7|295.18|292.38|294.11|291.31|0
1642659000000|2022-01-20 06:10:00|294.61|291.81|294.27|291.47|295.29|292.49|294.05|291.25|0
1642659300000|2022-01-20 06:15:00|294.38|291.58|294.27|291.47|294.83|292.03|293.93|291.13|0
1642659600000|2022-01-20 06:20:00|294.22|291.42|294.44|291.64|294.72|291.92|293.93|291.13|0
1642659900000|2022-01-20 06:25:00|294.38|291.58|293.48|290.68|294.77|291.97|293.48|290.68|0
1642660200000|2022-01-20 06:30:00|293.37|290.57|293.14|290.34|293.82|291.02|293.14|290.34|0
1642660500000|2022-01-20 06:35:00|292.8|290|292.58|289.78|292.92|290.12|292.13|289.33|0
1642660800000|2022-01-20 06:40:00|292.69|289.89|292.46|289.66|292.8|290|292.19|289.39|0
1642661100000|2022-01-20 06:45:00|292.41|289.61|291.23|288.43|292.46|289.66|291.01|288.21|0
1642661400000|2022-01-20 06:50:00|291.34|288.54|291.23|288.43|291.68|288.88|291.01|288.21|0
1642661700000|2022-01-20 06:55:00|291.12|288.32|290.56|287.76|291.23|288.43|290.12|287.32|0
1642662000000|2022-01-20 07:00:00|290.67|287.87|291.45|288.65|291.51|288.71|290.34|287.54|0
1642662300000|2022-01-20 07:05:00|291.4|288.6|290.44|287.64|291.45|288.65|290.44|287.64|0
1642662600000|2022-01-20 07:10:00|290.33|287.53|289.77|286.97|290.44|287.64|289.44|286.64|0
1642662900000|2022-01-20 07:15:00|290.11|287.31|290.77|287.97|291.33|288.53|290|287.2|0
1642663200000|2022-01-20 07:20:00|290.66|287.86|292|289.2|292.11|289.31|290.55|287.75|0
1642663500000|2022-01-20 07:25:00|291.89|289.09|292.33|289.53|292.61|289.81|291.66|288.86|0
1642663800000|2022-01-20 07:30:00|292.44|289.64|292.11|289.31|293.29|290.49|292.11|289.31|0
1642664100000|2022-01-20 07:35:00|292.22|289.42|292.99|290.19|295.44|292.64|291.72|288.92|0
1642664400000|2022-01-20 07:40:00|292.87|290.07|290.97|288.17|292.99|290.19|290.64|287.84|0
1642664700000|2022-01-20 07:45:00|290.86|288.06|293.32|290.52|293.43|290.63|290.86|288.06|0
1642665000000|2022-01-20 07:50:00|293.2|290.4|293.88|291.08|294.44|291.64|293.2|290.4|0
1642665300000|2022-01-20 07:55:00|293.76|290.96|294.43|291.63|294.55|291.75|293.31|290.51|0
1642665600000|2022-01-20 08:00:00|294.32|291.52|294.43|291.63|294.43|291.63|293.2|290.4|0
1642665900000|2022-01-20 08:05:00|294.01|291.61|292.66|290.26|294.91|292.51|292.55|290.15|0
1642666200000|2022-01-20 08:10:00|292.55|290.15|295.92|293.52|295.92|293.52|292.32|289.92|0
1642666500000|2022-01-20 08:15:00|296.03|293.63|297.04|294.64|297.04|294.64|295.13|292.73|0
1642666800000|2022-01-20 08:20:00|297.27|294.87|298.17|295.77|298.86|296.46|297.04|294.64|0
1642667100000|2022-01-20 08:25:00|298.29|295.89|296.39|293.99|300.22|297.82|296.08|293.68|0
1642667400000|2022-01-20 08:30:00|296.51|294.11|294.69|292.29|298.1|295.7|294.69|292.29|0
1642667700000|2022-01-20 08:35:00|294.92|292.52|295.71|293.31|295.77|293.37|294.58|292.18|0
1642668000000|2022-01-20 08:40:00|295.82|293.42|296.27|293.87|296.61|294.21|294.8|292.4|0
1642668300000|2022-01-20 08:45:00|296.16|293.76|298.31|295.91|298.43|296.03|296.16|293.76|0
1642668600000|2022-01-20 08:50:00|297.63|295.23|295.99|293.59|297.97|295.57|295.59|293.19|0
1642668900000|2022-01-20 08:55:00|296.04|293.64|295.19|292.79|296.61|294.21|295.13|292.73|0
1642669200000|2022-01-20 09:00:00|295.25|292.85|296.1|293.7|296.1|293.7|294.01|291.61|0
1642669500000|2022-01-20 09:05:00|296.15|293.75|297.85|295.45|298.08|295.68|296.15|293.75|0
1642669800000|2022-01-20 09:10:00|297.91|295.51|296.88|294.48|299.05|296.65|296.88|294.48|0
1642670100000|2022-01-20 09:15:00|297.05|294.65|298.53|296.13|299.21|296.81|296.48|294.08|0
1642670400000|2022-01-20 09:20:00|298.59|296.19|298.02|295.62|298.87|296.47|297.28|294.88|0
1642670700000|2022-01-20 09:25:00|297.73|295.33|296.48|294.08|298.3|295.9|295.91|293.51|0
1642671000000|2022-01-20 09:30:00|296.37|293.97|294.22|291.82|296.59|294.19|293.88|291.48|0
1642671300000|2022-01-20 09:35:00|294.27|291.87|293.54|291.14|294.78|292.38|293.31|290.91|0
1642671600000|2022-01-20 09:40:00|293.65|291.25|293.99|291.59|293.99|291.59|292.86|290.46|0
1642671900000|2022-01-20 09:45:00|293.76|291.36|295.35|292.95|296.14|293.74|293.76|291.36|0
1642672200000|2022-01-20 09:50:00|295.46|293.06|294.56|292.16|295.8|293.4|294.06|291.66|0
1642672500000|2022-01-20 09:55:00|294.45|292.05|295.23|292.83|295.46|293.06|294.11|291.71|0
1642672800000|2022-01-20 10:00:00|295.12|292.72|294.67|292.27|295.34|292.94|294.5|292.1|0
1642673100000|2022-01-20 10:05:00|294.89|292.49|294.89|292.49|296.13|293.73|294.67|292.27|0
1642673400000|2022-01-20 10:10:00|294.78|292.38|295.34|292.94|295.34|292.94|294.44|292.04|0
1642673700000|2022-01-20 10:15:00|295.29|292.89|294.21|291.81|295.56|293.16|294.21|291.81|0
1642674000000|2022-01-20 10:20:00|294.32|291.92|293.2|290.8|294.77|292.37|293.09|290.69|0
1642674300000|2022-01-20 10:25:00|293.31|290.91|293.65|291.25|294.32|291.92|293.2|290.8|0
1642674600000|2022-01-20 10:30:00|293.87|291.47|294.77|292.37|294.99|292.59|293.76|291.36|0
1642674900000|2022-01-20 10:35:00|294.99|292.59|294.43|292.03|295.33|292.93|294.32|291.92|0
1642675200000|2022-01-20 10:40:00|294.32|291.92|293.98|291.58|294.6|292.2|293.75|291.35|0
1642675500000|2022-01-20 10:45:00|294.03|291.63|293.86|291.46|294.09|291.69|293.64|291.24|0
1642675800000|2022-01-20 10:50:00|293.97|291.57|293.41|291.01|294.09|291.69|293.41|291.01|0
1642676100000|2022-01-20 10:55:00|293.47|291.07|293.52|291.12|294.19|291.79|293.3|290.9|0
1642676400000|2022-01-20 11:00:00|293.41|291.01|292.29|289.89|293.52|291.12|291.95|289.55|0
1642676700000|2022-01-20 11:05:00|291.95|289.55|291.84|289.44|292.06|289.66|291.45|289.05|0
1642677000000|2022-01-20 11:10:00|291.95|289.55|292.28|289.88|292.51|290.11|291.39|288.99|0
1642677300000|2022-01-20 11:15:00|291.84|289.44|290.72|288.32|291.95|289.55|290.27|287.87|0
1642677600000|2022-01-20 11:20:00|290.61|288.21|290.94|288.54|291.39|288.99|290.61|288.21|0
1642677900000|2022-01-20 11:25:00|291.05|288.65|291.22|288.82|291.27|288.87|290.38|287.98|0
1642678200000|2022-01-20 11:30:00|291.16|288.76|292.39|289.99|292.5|290.1|291.16|288.76|0
1642678500000|2022-01-20 11:35:00|292.27|289.87|291.71|289.31|292.39|289.99|291.71|289.31|0
1642678800000|2022-01-20 11:40:00|291.77|289.37|292.72|290.32|292.72|290.32|291.66|289.26|0
1642679100000|2022-01-20 11:45:00|292.6|290.2|292.94|290.54|293.95|291.55|292.6|290.2|0
1642679400000|2022-01-20 11:50:00|293|290.6|292.94|290.54|293.27|290.87|291.93|289.53|0
1642679700000|2022-01-20 11:55:00|293.05|290.65|291.93|289.53|293.05|290.65|291.59|289.19|0
1642680000000|2022-01-20 12:00:00|292.04|289.64|291.59|289.19|293.27|290.87|291.37|288.97|0
1642680300000|2022-01-20 12:05:00|291.54|289.14|291.92|289.52|292.82|290.42|291.48|289.08|0
1642680600000|2022-01-20 12:10:00|292.03|289.63|292.26|289.86|292.54|290.14|291.7|289.3|0
1642680900000|2022-01-20 12:15:00|292.14|289.74|293.04|290.64|293.15|290.75|292.14|289.74|0
1642681200000|2022-01-20 12:20:00|293.15|290.75|293.37|290.97|293.6|291.2|292.25|289.85|0
1642681500000|2022-01-20 12:25:00|293.48|291.08|293.43|291.03|294.16|291.76|293.15|290.75|0
1642681800000|2022-01-20 12:30:00|293.37|290.97|294.94|292.54|294.94|292.54|292.92|290.52|0
1642682100000|2022-01-20 12:35:00|295.16|292.76|295.11|292.71|295.5|293.1|294.6|292.2|0
1642682400000|2022-01-20 12:40:00|295.16|292.76|296.29|293.89|296.97|294.57|295.16|292.76|0
1642682700000|2022-01-20 12:45:00|296.17|293.77|295.5|293.1|296.51|294.11|295.05|292.65|0
1642683000000|2022-01-20 12:50:00|295.61|293.21|295.16|292.76|295.95|293.55|295.04|292.64|0
1642683300000|2022-01-20 12:55:00|295.27|292.87|294.7|292.3|295.38|292.98|294.37|291.97|0
1642683600000|2022-01-20 13:00:00|294.93|292.53|294.93|292.53|296.39|293.99|294.93|292.53|0
1642683900000|2022-01-20 13:05:00|295.04|292.64|294.92|292.52|295.71|293.31|294.81|292.41|0
1642684200000|2022-01-20 13:10:00|294.81|292.41|294.58|292.18|296.05|293.65|294.58|292.18|0
1642684500000|2022-01-20 13:15:00|294.7|292.3|295.37|292.97|295.6|293.2|294.25|291.85|0
1642684800000|2022-01-20 13:20:00|295.48|293.08|295.37|292.97|295.82|293.42|295.03|292.63|0
1642685100000|2022-01-20 13:25:00|295.48|293.08|294.35|291.95|295.93|293.53|294.24|291.84|0
1642685400000|2022-01-20 13:30:00|294.24|291.84|291.77|289.37|294.58|292.18|291.1|288.7|0
1642685700000|2022-01-20 13:35:00|291.88|289.48|293.34|290.94|294.12|291.72|291.88|289.48|0
1642686000000|2022-01-20 13:40:00|293.45|291.05|292.66|290.26|294.01|291.61|292.55|290.15|0
1642686300000|2022-01-20 13:45:00|292.55|290.15|291.49|289.09|292.89|290.49|290.82|288.42|0
1642686600000|2022-01-20 13:50:00|291.38|288.98|290.15|287.75|291.38|288.98|289.92|287.52|0
1642686900000|2022-01-20 13:55:00|290.48|288.08|292.04|289.64|292.27|289.87|290.37|287.97|0
1642687200000|2022-01-20 14:00:00|291.93|289.53|291.82|289.42|292.38|289.98|291.48|289.08|0
1642687500000|2022-01-20 14:05:00|291.93|289.53|292.26|289.86|292.82|290.42|291.59|289.19|0
1642687800000|2022-01-20 14:10:00|292.37|289.97|292.26|289.86|292.93|290.53|291.48|289.08|0
1642688100000|2022-01-20 14:15:00|292.15|289.75|292.26|289.86|292.82|290.42|292.03|289.63|0
1642688400000|2022-01-20 14:20:00|292.37|289.97|292.37|289.97|292.48|290.08|291.36|288.96|0
1642688700000|2022-01-20 14:25:00|292.48|290.08|293.21|290.81|294.05|291.65|292.48|290.08|0
1642689000000|2022-01-20 14:30:00|293.15|290.75|290.13|287.73|293.71|291.31|287.57|285.17|0
1642689300000|2022-01-20 14:35:00|290.46|288.06|291.13|288.73|292.76|290.36|289.57|287.17|0
1642689600000|2022-01-20 14:40:00|291.47|289.07|285.69|283.29|292.58|290.18|285.69|283.29|0
1642689900000|2022-01-20 14:45:00|285.86|283.46|283.84|281.44|289.9|287.5|283.63|281.23|0
1642690200000|2022-01-20 14:50:00|284.39|281.99|281.76|279.36|285.17|282.77|280.67|278.27|0
1642690500000|2022-01-20 14:55:00|281.65|279.25|279.03|276.63|282.42|280.02|277.74|275.34|0
1642690800000|2022-01-20 15:00:00|278.17|275.77|280.12|277.72|280.99|278.59|277.84|275.44|0
1642691100000|2022-01-20 15:05:00|280.01|277.61|279.79|277.39|281.86|279.46|277.95|275.55|0
1642691400000|2022-01-20 15:10:00|279.9|277.5|280.77|278.37|282.19|279.79|278.6|276.2|0
1642691700000|2022-01-20 15:15:00|280.55|278.15|283.83|281.43|283.94|281.54|279.35|276.95|0
1642692000000|2022-01-20 15:20:00|283.72|281.32|280.55|278.15|283.83|281.43|280.44|278.04|0
1642692300000|2022-01-20 15:25:00|280.44|278.04|279.67|277.27|282.18|279.78|279.46|277.06|0
1642692600000|2022-01-20 15:30:00|279.78|277.38|276.64|274.24|279.78|277.38|274.81|272.41|0
1642692900000|2022-01-20 15:35:00|276.53|274.13|276.05|273.65|277.07|274.67|275.13|272.73|0
1642693200000|2022-01-20 15:40:00|275.99|273.59|276.2|273.8|276.21|273.81|274.59|272.19|0
1642693500000|2022-01-20 15:45:00|275.99|273.59|272.83|270.43|276.1|273.7|272.62|270.22|0
1642693800000|2022-01-20 15:50:00|272.62|270.22|271.87|269.47|273.15|270.75|271.55|269.15|0
1642694100000|2022-01-20 15:55:00|271.97|269.57|272.67|270.27|273.57|271.17|271.97|269.57|0
1642694400000|2022-01-20 16:00:00|272.61|270.21|270.8|268.4|272.61|270.21|269.85|267.45|0
1642694700000|2022-01-20 16:05:00|270.91|268.51|271.76|269.36|272.18|269.78|270.8|268.4|0
1642695000000|2022-01-20 16:10:00|271.65|269.25|274|271.6|274.75|272.35|271.65|269.25|0
1642695300000|2022-01-20 16:15:00|273.89|271.49|273.46|271.06|274.85|272.45|272.82|270.42|0
1642695600000|2022-01-20 16:20:00|273.57|271.17|274.96|272.56|276.03|273.63|273.57|271.17|0
1642695900000|2022-01-20 16:25:00|275.28|272.88|272.92|270.52|275.39|272.99|272.71|270.31|0
1642696200000|2022-01-20 16:30:00|272.71|270.31|272.55|270.15|273.02|270.62|272.07|269.67|0
1642696500000|2022-01-20 16:35:00|272.33|269.93|272.59|270.19|273.66|271.26|272.06|269.66|0
1642696800000|2022-01-20 16:40:00|272.49|270.09|277.21|274.81|277.32|274.92|272.49|270.09|0
1642697100000|2022-01-20 16:45:00|277.32|274.92|275.7|273.3|277.32|274.92|274.84|272.44|0
1642697400000|2022-01-20 16:50:00|275.38|272.98|275.37|272.97|275.38|272.98|273.66|271.26|0
1642697700000|2022-01-20 16:55:00|275.27|272.87|275.05|272.65|275.7|273.3|273.44|271.04|0
1642698000000|2022-01-20 17:00:00|274.83|272.43|274.94|272.54|275.37|272.97|273.55|271.15|0
1642698300000|2022-01-20 17:05:00|274.89|272.49|276.44|274.04|276.61|274.21|274.83|272.43|0
1642698600000|2022-01-20 17:10:00|276.55|274.15|275.69|273.29|276.88|274.48|275.47|273.07|0
1642698900000|2022-01-20 17:15:00|275.79|273.39|277.74|275.34|277.74|275.34|275.79|273.39|0
1642699200000|2022-01-20 17:20:00|277.84|275.44|276.33|273.93|278.06|275.66|276.22|273.82|0
1642699500000|2022-01-20 17:25:00|276.44|274.04|275.14|272.74|277.73|275.33|275.14|272.74|0
1642699800000|2022-01-20 17:30:00|275.25|272.85|274.07|271.67|275.25|272.85|273.96|271.56|0
1642700100000|2022-01-20 17:35:00|274.17|271.77|274.92|272.52|275.68|273.28|273.85|271.45|0
1642700400000|2022-01-20 17:40:00|275.03|272.63|274.38|271.98|275.25|272.85|273.85|271.45|0
1642700700000|2022-01-20 17:45:00|274.49|272.09|275.67|273.27|276.1|273.7|274.49|272.09|0
1642701000000|2022-01-20 17:50:00|275.56|273.16|278.15|275.75|278.21|275.81|275.56|273.16|0
1642701300000|2022-01-20 17:55:00|278.26|275.86|278.37|275.97|279.24|276.84|277.72|275.32|0
1642701600000|2022-01-20 18:00:00|278.58|276.18|281.41|279.01|281.74|279.34|278.58|276.18|0
1642701900000|2022-01-20 18:05:00|281.58|279.18|282.95|280.55|283.39|280.99|281.58|279.18|0
1642702200000|2022-01-20 18:10:00|283.22|280.82|281.3|278.9|283.38|280.98|280.86|278.46|0
1642702500000|2022-01-20 18:15:00|281.41|279.01|282.5|280.1|284.48|282.08|281.41|279.01|0
1642702800000|2022-01-20 18:20:00|282.83|280.43|283.05|280.65|283.38|280.98|281.74|279.34|0
1642703100000|2022-01-20 18:25:00|283.27|280.87|280.06|277.66|284.08|281.68|278.31|275.91|0
1642703400000|2022-01-20 18:30:00|279.95|277.55|281.11|278.71|281.6|279.2|279.57|277.17|0
1642703700000|2022-01-20 18:35:00|280.94|278.54|279.4|277|281.6|279.2|279.29|276.89|0
1642704000000|2022-01-20 18:40:00|279.51|277.11|279.73|277.33|279.73|277.33|278.52|276.12|0
1642704300000|2022-01-20 18:45:00|279.62|277.22|280.16|277.76|281.37|278.97|278.74|276.34|0
1642704600000|2022-01-20 18:50:00|280.05|277.65|279.28|276.88|280.27|277.87|278.85|276.45|0
1642704900000|2022-01-20 18:55:00|279.17|276.77|281.59|279.19|282.14|279.74|279.17|276.77|0
1642705200000|2022-01-20 19:00:00|281.7|279.3|276.44|274.04|281.87|279.47|276.33|273.93|0
1642705500000|2022-01-20 19:05:00|276.66|274.26|277.09|274.69|277.42|275.02|276.33|273.93|0
1642705800000|2022-01-20 19:10:00|276.98|274.58|283.57|281.17|283.79|281.39|276.33|273.93|0
1642706100000|2022-01-20 19:15:00|283.68|281.28|283.46|281.06|285.46|283.06|282.02|279.62|0
1642706400000|2022-01-20 19:20:00|283.24|280.84|283.79|281.39|285.12|282.72|282.57|280.17|0
1642706700000|2022-01-20 19:25:00|283.68|281.28|286.01|283.61|286.01|283.61|283.46|281.06|0
1642707000000|2022-01-20 19:30:00|285.9|283.5|287.8|285.4|288.36|285.96|285.9|283.5|0
1642707300000|2022-01-20 19:35:00|287.24|284.84|289.83|287.43|291.07|288.67|285.42|283.02|0
1642707600000|2022-01-20 19:40:00|289.94|287.54|291.4|289|291.74|289.34|289.94|287.54|0
1642707900000|2022-01-20 19:45:00|291.29|288.89|290.72|288.32|293.09|290.69|289.94|287.54|0
1642708200000|2022-01-20 19:50:00|290.95|288.55|290.72|288.32|291.74|289.34|289.26|286.86|0
1642708500000|2022-01-20 19:55:00|290.5|288.1|292.18|289.78|292.41|290.01|289.6|287.2|0
1642708800000|2022-01-20 20:00:00|292.07|289.67|294.11|291.71|295.01|292.61|289.6|287.2|0
1642709100000|2022-01-20 20:05:00|294.22|291.82|298.82|296.42|301.1|298.7|293.54|291.14|0
1642709400000|2022-01-20 20:10:00|298.7|296.3|300.42|298.02|300.65|298.25|296.76|294.36|0
1642709700000|2022-01-20 20:15:00|300.08|297.68|298.24|295.84|300.88|298.48|297.9|295.5|0
1642710000000|2022-01-20 20:20:00|298.35|295.95|302.96|300.56|303.3|300.9|298.35|295.95|0
1642710300000|2022-01-20 20:25:00|303.07|300.67|305.82|303.42|307.85|305.45|302.32|299.92|0
1642710600000|2022-01-20 20:30:00|306.29|303.89|307.8|305.4|308.85|306.45|305.47|303.07|0
1642710900000|2022-01-20 20:35:00|308.38|305.98|311.66|309.26|314.26|311.86|308.03|305.63|0
1642711200000|2022-01-20 20:40:00|311.55|309.15|313.55|311.15|313.9|311.5|310.02|307.62|0
1642711500000|2022-01-20 20:45:00|313.79|311.39|319.23|316.83|319.23|316.83|311.8|309.4|0
1642711800000|2022-01-20 20:50:00|319.47|317.07|325.12|322.72|325.12|322.72|316.37|313.97|0
1642712100000|2022-01-20 20:55:00|324.88|322.48|326.65|324.25|328.47|326.07|323.3|320.9|0
1642712400000|2022-01-20 21:00:00|326.89|324.49|328.25|325.85|329.44|327.04|325.19|322.79|0
1642712700000|2022-01-20 21:05:00|328|325.6|327.27|324.87|328|325.6|324.6|322.2|0
1642713000000|2022-01-20 21:10:00|327.39|324.99|328.49|326.09|329.1|326.7|326.05|323.65|0
1642713300000|2022-01-20 21:15:00|329.05|326.25|328.07|325.27|329.91|327.11|327.47|324.67|0
1642713600000|2022-01-20 21:20:00|328.32|325.52|330.64|327.84|331.01|328.21|327.95|325.15|0
1642713900000|2022-01-20 21:25:00|330.58|327.78|334.46|331.66|334.46|331.66|328.87|326.07|0
1642714200000|2022-01-20 21:30:00|335.7|332.9|333.35|330.55|336.32|333.52|333.35|330.55|0
1642714500000|2022-01-20 21:35:00|333.59|330.79|336.56|333.76|336.56|333.76|333.35|330.55|0
1642714800000|2022-01-20 21:40:00|336.88|334.08|339.18|336.38|343.14|340.34|336.07|333.27|0
1642715100000|2022-01-20 21:45:00|339.3|336.5|340.55|337.75|340.81|338.01|338.3|335.5|0
1642715400000|2022-01-20 21:50:00|341.25|338.45|333.95|331.15|341.56|338.76|333.83|331.03|0
1642715700000|2022-01-20 21:55:00|333.9|331.1|333.89|331.09|334.45|331.65|332.1|329.3|0
1642716000000|2022-01-20 22:00:00|333.76|330.96|335.1|332.3|335.3|332.5|333.76|330.96|0
1642716300000|2022-01-20 22:05:00|335.06|332.26|334.51|331.71|335.33|332.53|334.51|331.71|0
1642716600000|2022-01-20 22:10:00|334.41|331.61|334.21|331.41|334.45|331.65|334.21|331.41|0
1642716900000|2022-01-20 22:15:00|334.06|331.26|333.52|330.72|334.06|331.26|333.48|330.68|0
1642717200000|2022-01-20 22:20:00|333.48|330.68|338.3|335.5|338.39|335.59|333.22|330.42|0
1642717500000|2022-01-20 22:25:00|338.35|335.55|338.43|335.63|338.43|335.63|338.16|335.36|0
1642717800000|2022-01-20 22:30:00|338.36|335.56|338.18|335.38|338.38|335.58|338.18|335.38|0
1642718100000|2022-01-20 22:35:00|338.23|335.43|338.64|335.84|338.64|335.84|338.23|335.43|0
1642718400000|2022-01-20 22:40:00|338.57|335.77|339.17|336.37|339.19|336.39|338.49|335.69|0
1642718700000|2022-01-20 22:45:00|339.1|336.3|338.9|336.1|339.15|336.35|338.74|335.94|0
1642719000000|2022-01-20 22:50:00|338.88|336.08|339.01|336.21|339.23|336.43|338.83|336.03|0
1642719300000|2022-01-20 22:55:00|339.03|336.23|339.31|336.51|339.49|336.69|338.99|336.19|0
1642719600000|2022-01-20 23:00:00|340.71|337.91|336.71|333.91|341.33|338.53|336.71|333.91|0
1642719900000|2022-01-20 23:05:00|336.34|333.54|339.9|337.1|339.9|337.1|335.55|332.75|0
1642720200000|2022-01-20 23:10:00|339.84|337.04|340.52|337.72|341.26|338.46|338.12|335.32|0
1642720500000|2022-01-20 23:15:00|340.39|337.59|341.13|338.33|343.74|340.94|339.16|336.36|0
1642720800000|2022-01-20 23:20:00|341.26|338.46|340.02|337.22|342.99|340.19|339.65|336.85|0
1642721100000|2022-01-20 23:25:00|339.9|337.1|343.24|340.44|343.24|340.44|339.53|336.73|0
1642721400000|2022-01-20 23:30:00|342.93|340.13|341.99|339.19|343.11|340.31|341.07|338.27|0
1642721700000|2022-01-20 23:35:00|341.87|339.07|338.72|335.92|342.49|339.69|338.72|335.92|0
1642722000000|2022-01-20 23:40:00|338.78|335.98|338.23|335.43|339.03|336.23|337.79|334.99|0
1642722300000|2022-01-20 23:45:00|338.16|335.36|337.42|334.62|338.16|335.36|336.57|333.77|0
1642722600000|2022-01-20 23:50:00|337.55|334.75|338.22|335.42|339.27|336.47|337.06|334.26|0
1642722900000|2022-01-20 23:55:00|338.04|335.24|336.81|334.01|338.9|336.1|336.68|333.88|0
1642723200000|2022-01-21 00:00:00|336.68|333.88|339.63|336.83|340.13|337.33|335.34|332.54|0
1642723500000|2022-01-21 00:05:00|339.26|336.46|338.52|335.72|340.87|338.07|337.66|334.86|0
1642723800000|2022-01-21 00:10:00|338.58|335.78|337.97|335.17|339.63|336.83|336.8|334|0
1642724100000|2022-01-21 00:15:00|337.9|335.1|338.46|335.66|338.76|335.96|336.92|334.12|0
1642724400000|2022-01-21 00:20:00|338.7|335.9|339.32|336.52|341.05|338.25|338.39|335.59|0
1642724700000|2022-01-21 00:25:00|339.38|336.58|339|336.2|340.24|337.44|337.65|334.85|0
1642725000000|2022-01-21 00:30:00|339.19|336.39|339.19|336.39|340.18|337.38|338.51|335.71|0
1642725300000|2022-01-21 00:35:00|339.13|336.33|340.05|337.25|340.3|337.5|338.94|336.14|0
1642725600000|2022-01-21 00:40:00|339.93|337.13|340.13|337.33|341.47|338.67|339.93|337.13|0
1642725900000|2022-01-21 00:45:00|340.26|337.46|338.02|335.22|340.57|337.77|338.02|335.22|0
1642726200000|2022-01-21 00:50:00|338.2|335.4|338.82|336.02|339.38|336.58|336.97|334.17|0
1642726500000|2022-01-21 00:55:00|338.76|335.96|339.44|336.64|339.44|336.64|337.83|335.03|0
1642726800000|2022-01-21 01:00:00|339.68|336.88|338.51|335.71|339.68|336.88|337.58|334.78|0
1642727100000|2022-01-21 01:05:00|338.57|335.77|343.73|340.93|344.04|341.24|338.57|335.77|0
1642727400000|2022-01-21 01:10:00|343.91|341.11|343.29|340.49|345.92|343.12|342.91|340.11|0
1642727700000|2022-01-21 01:15:00|343.16|340.36|343.91|341.11|344.23|341.43|341.66|338.86|0
1642728000000|2022-01-21 01:20:00|344.04|341.24|340.11|337.31|344.04|341.24|339.99|337.19|0
1642728300000|2022-01-21 01:25:00|339.92|337.12|336.4|333.6|340.04|337.24|336.09|333.29|0
1642728600000|2022-01-21 01:30:00|336.46|333.66|336.82|334.02|338.8|336|336.46|333.66|0
1642728900000|2022-01-21 01:35:00|336.95|334.15|339.69|336.89|339.82|337.02|336.95|334.15|0
1642729200000|2022-01-21 01:40:00|340.07|337.27|341.31|338.51|342.18|339.38|338.58|335.78|0
1642729500000|2022-01-21 01:45:00|341.19|338.39|344.18|341.38|344.31|341.51|341.19|338.39|0
1642729800000|2022-01-21 01:50:00|344.31|341.51|339.81|337.01|344.31|341.51|339.81|337.01|0
1642730100000|2022-01-21 01:55:00|339.44|336.64|338.14|335.34|340.68|337.88|337.7|334.9|0
1642730400000|2022-01-21 02:00:00|338.2|335.4|337.33|334.53|338.82|336.02|336.59|333.79|0
1642730700000|2022-01-21 02:05:00|336.96|334.16|335.97|333.17|337.2|334.4|335.23|332.43|0
1642731000000|2022-01-21 02:10:00|335.91|333.11|336.4|333.6|337.08|334.28|335.91|333.11|0
1642731300000|2022-01-21 02:15:00|336.34|333.54|338.81|336.01|339.06|336.26|336.21|333.41|0
1642731600000|2022-01-21 02:20:00|338.68|335.88|337.32|334.52|339.06|336.26|336.95|334.15|0
1642731900000|2022-01-21 02:25:00|337.44|334.64|338.12|335.32|338.56|335.76|337.32|334.52|0
1642732200000|2022-01-21 02:30:00|338.06|335.26|339.05|336.25|339.05|336.25|337.81|335.01|0
1642732500000|2022-01-21 02:35:00|339.3|336.5|340.17|337.37|341.35|338.55|338.55|335.75|0
1642732800000|2022-01-21 02:40:00|340.29|337.49|343.91|341.11|343.91|341.11|340.23|337.43|0
1642733100000|2022-01-21 02:45:00|343.78|340.98|348.82|346.02|349.84|347.04|343.41|340.61|0
1642733400000|2022-01-21 02:50:00|348.89|346.09|348.13|345.33|349.96|347.16|347.37|344.57|0
1642733700000|2022-01-21 02:55:00|348.31|345.51|345.41|342.61|348.31|345.51|345.41|342.61|0
1642734000000|2022-01-21 03:00:00|345.28|342.48|345.66|342.86|346.29|343.49|344.9|342.1|0
1642734300000|2022-01-21 03:05:00|345.53|342.73|346.35|343.55|346.79|343.99|344.9|342.1|0
1642734600000|2022-01-21 03:10:00|346.29|343.49|347.04|344.24|348.43|345.63|345.78|342.98|0
1642734900000|2022-01-21 03:15:00|346.91|344.11|346.41|343.61|346.91|344.11|345.15|342.35|0
1642735200000|2022-01-21 03:20:00|346.53|343.73|349.06|346.26|349.06|346.26|345.78|342.98|0
1642735500000|2022-01-21 03:25:00|348.93|346.13|347.54|344.74|348.93|346.13|346.97|344.17|0
1642735800000|2022-01-21 03:30:00|347.6|344.8|347.28|344.48|349.18|346.38|347.03|344.23|0
1642736100000|2022-01-21 03:35:00|347.22|344.42|348.99|346.19|349.81|347.01|347.22|344.42|0
1642736400000|2022-01-21 03:40:00|348.93|346.13|347.53|344.73|349.12|346.32|347.03|344.23|0
1642736700000|2022-01-21 03:45:00|347.41|344.61|348.41|345.61|348.8|346|347.28|344.48|0
1642737000000|2022-01-21 03:50:00|348.29|345.49|347.53|344.73|348.79|345.99|347.4|344.6|0
1642737300000|2022-01-21 03:55:00|347.4|344.6|345.89|343.09|348.03|345.23|345.7|342.9|0
1642737600000|2022-01-21 04:00:00|345.95|343.15|343.19|340.39|345.95|343.15|342.75|339.95|0
1642737900000|2022-01-21 04:05:00|343.12|340.32|339.88|337.08|343.12|340.32|339.88|337.08|0
1642738200000|2022-01-21 04:10:00|340|337.2|341.06|338.26|341.12|338.32|339.82|337.02|0
1642738500000|2022-01-21 04:15:00|341.12|338.32|342.68|339.88|343.24|340.44|340.99|338.19|0
1642738800000|2022-01-21 04:20:00|342.49|339.69|342.99|340.19|343.49|340.69|341.74|338.94|0
1642739100000|2022-01-21 04:25:00|342.93|340.13|341.99|339.19|344.11|341.31|341.86|339.06|0
1642739400000|2022-01-21 04:30:00|342.18|339.38|342.48|339.68|342.48|339.68|340.49|337.69|0
1642739700000|2022-01-21 04:35:00|342.42|339.62|341.61|338.81|342.48|339.68|341.23|338.43|0
1642740000000|2022-01-21 04:40:00|341.67|338.87|342.39|339.59|342.64|339.84|340.24|337.44|0
1642740300000|2022-01-21 04:45:00|342.26|339.46|343.52|340.72|344.14|341.34|341.83|339.03|0
1642740600000|2022-01-21 04:50:00|343.46|340.66|343.08|340.28|344.14|341.34|342.64|339.84|0
1642740900000|2022-01-21 04:55:00|343.01|340.21|343.01|340.21|343.26|340.46|341.7|338.9|0
1642741200000|2022-01-21 05:00:00|343.14|340.34|341.63|338.83|343.51|340.71|341.26|338.46|0
1642741500000|2022-01-21 05:05:00|341.76|338.96|340.88|338.08|343.13|340.33|340.63|337.83|0
1642741800000|2022-01-21 05:10:00|340.75|337.95|342.13|339.33|342.38|339.58|340.25|337.45|0
1642742100000|2022-01-21 05:15:00|342.25|339.45|342.37|339.57|343.5|340.7|341.88|339.08|0
1642742400000|2022-01-21 05:20:00|342.44|339.64|340.62|337.82|342.5|339.7|340.62|337.82|0
1642742700000|2022-01-21 05:25:00|341.06|338.26|342.75|339.95|342.75|339.95|340.37|337.57|0
1642743000000|2022-01-21 05:30:00|342.5|339.7|340.12|337.32|342.5|339.7|339.62|336.82|0
1642743300000|2022-01-21 05:35:00|339.99|337.19|339.25|336.45|339.99|337.19|339.12|336.32|0
1642743600000|2022-01-21 05:40:00|339.37|336.57|337.32|334.52|339.68|336.88|337.13|334.33|0
1642743900000|2022-01-21 05:45:00|337.38|334.58|336.64|333.84|337.38|334.58|335.65|332.85|0
1642744200000|2022-01-21 05:50:00|336.51|333.71|336.88|334.08|337.01|334.21|335.89|333.09|0
1642744500000|2022-01-21 05:55:00|336.82|334.02|337.32|334.52|338.49|335.69|336.14|333.34|0
1642744800000|2022-01-21 06:00:00|337.44|334.64|340.26|337.46|340.7|337.9|337.37|334.57|0
1642745100000|2022-01-21 06:05:00|340.07|337.27|340.32|337.52|341.07|338.27|339.95|337.15|0
1642745400000|2022-01-21 06:10:00|340.14|337.34|341.51|338.71|341.51|338.71|339.08|336.28|0
1642745700000|2022-01-21 06:15:00|341.39|338.59|340.83|338.03|341.7|338.9|339.84|337.04|0
1642746000000|2022-01-21 06:20:00|341.01|338.21|338.72|335.92|341.08|338.28|338.29|335.49|0
1642746300000|2022-01-21 06:25:00|338.53|335.73|339.39|336.59|339.89|337.09|337.91|335.11|0
1642746600000|2022-01-21 06:30:00|338.41|335.61|336.8|334|339.52|336.72|336.68|333.88|0
1642746900000|2022-01-21 06:35:00|336.92|334.12|336.43|333.63|338.1|335.3|336.18|333.38|0
1642747200000|2022-01-21 06:40:00|336.55|333.75|336.61|333.81|336.67|333.87|335.08|332.28|0
1642747500000|2022-01-21 06:45:00|336.55|333.75|337.29|334.49|337.29|334.49|334.83|332.03|0
1642747800000|2022-01-21 06:50:00|337.23|334.43|337.09|334.29|339.51|336.71|337.09|334.29|0
1642748100000|2022-01-21 06:55:00|337.15|334.35|336.04|333.24|337.33|334.53|335.48|332.68|0
1642748400000|2022-01-21 07:00:00|336.47|333.67|338.88|336.08|338.94|336.14|336.34|333.54|0
1642748700000|2022-01-21 07:05:00|338.81|336.01|334.31|331.51|339.56|336.76|334|331.2|0
1642749000000|2022-01-21 07:10:00|334.43|331.63|333.01|330.21|335.1|332.3|332.4|329.6|0
1642749300000|2022-01-21 07:15:00|332.77|329.97|333.5|330.7|333.93|331.13|332.28|329.48|0
1642749600000|2022-01-21 07:20:00|333.44|330.64|331.54|328.74|333.75|330.95|331.05|328.25|0
1642749900000|2022-01-21 07:25:00|331.66|328.86|329.29|326.49|331.66|328.86|329.1|326.3|0
1642750200000|2022-01-21 07:30:00|329.41|326.61|330.71|327.91|332.03|329.23|329.16|326.36|0
1642750500000|2022-01-21 07:35:00|330.59|327.79|331.69|328.89|331.88|329.08|329.49|326.69|0
1642750800000|2022-01-21 07:40:00|331.57|328.77|330.95|328.15|331.81|329.01|329.98|327.18|0
1642751100000|2022-01-21 07:45:00|330.83|328.03|329.85|327.05|331.93|329.13|329.61|326.81|0
1642751400000|2022-01-21 07:50:00|329.73|326.93|329.73|326.93|329.85|327.05|328.69|325.89|0
1642751700000|2022-01-21 07:55:00|329.6|326.8|329.36|326.56|331.07|328.27|329.36|326.56|0
1642752000000|2022-01-21 08:00:00|329.72|326.92|329.84|327.04|331.8|329|328.99|326.19|0
1642752300000|2022-01-21 08:05:00|329.52|327.12|328.85|326.45|329.64|327.24|326.96|324.56|0
1642752600000|2022-01-21 08:10:00|328.97|326.57|333.2|330.8|333.44|331.04|328.66|326.26|0
1642752900000|2022-01-21 08:15:00|333.94|331.54|335.04|332.64|335.54|333.14|332.46|330.06|0
1642753200000|2022-01-21 08:20:00|335.17|332.77|333.81|331.41|335.54|333.14|333.19|330.79|0
1642753500000|2022-01-21 08:25:00|333.93|331.53|330.98|328.58|334.3|331.9|330.73|328.33|0
1642753800000|2022-01-21 08:30:00|331.22|328.82|329.14|326.74|332.57|330.17|329.02|326.62|0
1642754100000|2022-01-21 08:35:00|329.63|327.23|331.46|329.06|331.83|329.43|328.29|325.89|0
1642754400000|2022-01-21 08:40:00|331.22|328.82|332.2|329.8|332.44|330.04|330.48|328.08|0
1642754700000|2022-01-21 08:45:00|332.08|329.68|332.93|330.53|335.28|332.88|331.77|329.37|0
1642755000000|2022-01-21 08:50:00|332.81|330.41|329.81|327.41|333.55|331.15|329.62|327.22|0
1642755300000|2022-01-21 08:55:00|329.62|327.22|329.13|326.73|330.48|328.08|328.76|326.36|0
1642755600000|2022-01-21 09:00:00|329.25|326.85|330.35|327.95|331.45|329.05|328.76|326.36|0
1642755900000|2022-01-21 09:05:00|330.11|327.71|332.06|329.66|332.56|330.16|328.76|326.36|0
1642756200000|2022-01-21 09:10:00|332.19|329.79|331.33|328.93|332.56|330.16|330.28|327.88|0
1642756500000|2022-01-21 09:15:00|331.45|329.05|331.02|328.62|331.94|329.54|330.65|328.25|0
1642756800000|2022-01-21 09:20:00|330.59|328.19|328.81|326.41|330.95|328.55|328.25|325.85|0
1642757100000|2022-01-21 09:25:00|328.86|326.46|326.91|324.51|328.86|326.46|326.91|324.51|0
1642757400000|2022-01-21 09:30:00|326.85|324.45|328.48|326.08|328.6|326.2|325.87|323.47|0
1642757700000|2022-01-21 09:35:00|328.54|326.14|329.45|327.05|330.19|327.79|327.87|325.47|0
1642758000000|2022-01-21 09:40:00|329.52|327.12|328.47|326.07|330.06|327.66|327.56|325.16|0
1642758300000|2022-01-21 09:45:00|328.41|326.01|327.49|325.09|328.47|326.07|327.49|325.09|0
1642758600000|2022-01-21 09:50:00|327.56|325.16|325.91|323.51|327.8|325.4|325.3|322.9|0
1642758900000|2022-01-21 09:55:00|325.85|323.45|326.03|323.63|326.15|323.75|325.3|322.9|0
1642759200000|2022-01-21 10:00:00|326.09|323.69|327.43|325.03|327.85|325.45|325.78|323.38|0
1642759500000|2022-01-21 10:05:00|327.55|325.15|327.67|325.27|327.67|325.27|325.9|323.5|0
1642759800000|2022-01-21 10:10:00|327.73|325.33|328.28|325.88|328.46|326.06|327|324.6|0
1642760100000|2022-01-21 10:15:00|328.21|325.81|324.56|322.16|328.21|325.81|324.08|321.68|0
1642760400000|2022-01-21 10:20:00|324.68|322.28|324.61|322.21|325.17|322.77|322.16|319.76|0
1642760700000|2022-01-21 10:25:00|324.49|322.09|324.49|322.09|325.1|322.7|324.01|321.61|0
1642761000000|2022-01-21 10:30:00|324.55|322.15|324.07|321.67|327|324.6|324.07|321.67|0
1642761300000|2022-01-21 10:35:00|323.89|321.49|324.84|322.44|325.33|322.93|323.89|321.49|0
1642761600000|2022-01-21 10:40:00|324.72|322.32|323.99|321.59|325.09|322.69|323.87|321.47|0
1642761900000|2022-01-21 10:45:00|323.87|321.47|325.08|322.68|325.81|323.41|323.87|321.47|0
1642762200000|2022-01-21 10:50:00|324.84|322.44|325.93|323.53|325.93|323.53|324.35|321.95|0
1642762500000|2022-01-21 10:55:00|325.99|323.59|324.47|322.07|326.54|324.14|324.29|321.89|0
1642762800000|2022-01-21 11:00:00|324.59|322.19|325.99|323.59|326.53|324.13|324.59|322.19|0
1642763100000|2022-01-21 11:05:00|326.05|323.65|330.45|328.05|331.18|328.78|325.8|323.4|0
1642763400000|2022-01-21 11:10:00|330.14|327.74|330.81|328.41|331.31|328.91|329.28|326.88|0
1642763700000|2022-01-21 11:15:00|330.69|328.29|333.59|331.19|334.58|332.18|330.57|328.17|0
1642764000000|2022-01-21 11:20:00|333.65|331.25|335.69|333.29|335.75|333.35|332.72|330.32|0
1642764300000|2022-01-21 11:25:00|335.63|333.23|334.15|331.75|336.2|333.8|331.63|329.23|0
1642764600000|2022-01-21 11:30:00|334.09|331.69|335.7|333.3|336.32|333.92|334.09|331.69|0
1642764900000|2022-01-21 11:35:00|335.76|333.36|331.93|329.53|335.76|333.36|331.37|328.97|0
1642765200000|2022-01-21 11:40:00|331.8|329.4|333.22|330.82|334.4|332|331.8|329.4|0
1642765500000|2022-01-21 11:45:00|333.41|331.01|334.89|332.49|336.13|333.73|333.09|330.69|0
1642765800000|2022-01-21 11:50:00|335.07|332.67|334.45|332.05|335.82|333.42|334.2|331.8|0
1642766100000|2022-01-21 11:55:00|334.7|332.3|331.73|329.33|334.7|332.3|331.12|328.72|0
1642766400000|2022-01-21 12:00:00|331.61|329.21|334.94|332.54|335.19|332.79|331.49|329.09|0
1642766700000|2022-01-21 12:05:00|335.07|332.67|337.43|335.03|338.17|335.77|334.45|332.05|0
1642767000000|2022-01-21 12:10:00|337.49|335.09|337.42|335.02|339.67|337.27|337.05|334.65|0
1642767300000|2022-01-21 12:15:00|337.55|335.15|334.94|332.54|337.55|335.15|334.07|331.67|0
1642767600000|2022-01-21 12:20:00|334.88|332.48|334.44|332.04|334.94|332.54|333.32|330.92|0
1642767900000|2022-01-21 12:25:00|334.07|331.67|335.8|333.4|336.17|333.77|334.07|331.67|0
1642768200000|2022-01-21 12:30:00|335.92|333.52|335.91|333.51|336.9|334.5|334.98|332.58|0
1642768500000|2022-01-21 12:35:00|336.03|333.63|334.73|332.33|336.4|334|333.54|331.14|0
1642768800000|2022-01-21 12:40:00|334.85|332.45|337.21|334.81|337.58|335.18|334.85|332.45|0
1642769100000|2022-01-21 12:45:00|337.27|334.87|337.33|334.93|337.95|335.55|335.9|333.5|0
1642769400000|2022-01-21 12:50:00|337.2|334.8|338.64|336.24|338.82|336.42|335.96|333.56|0
1642769700000|2022-01-21 12:55:00|338.7|336.3|337.2|334.8|339.95|337.55|337.08|334.68|0
1642770000000|2022-01-21 13:00:00|337.08|334.68|338.82|336.42|339.19|336.79|336.95|334.55|0
1642770300000|2022-01-21 13:05:00|338.69|336.29|336.7|334.3|338.69|336.29|336.7|334.3|0
1642770600000|2022-01-21 13:10:00|336.57|334.17|337.82|335.42|339.44|337.04|336.33|333.93|0
1642770900000|2022-01-21 13:15:00|337.94|335.54|336.32|333.92|339.81|337.41|336.32|333.92|0
1642771200000|2022-01-21 13:20:00|336.2|333.8|335.2|332.8|336.51|334.11|334.46|332.06|0
1642771500000|2022-01-21 13:25:00|335.08|332.68|335.76|333.36|335.82|333.42|334.58|332.18|0
1642771800000|2022-01-21 13:30:00|335.7|333.3|338.18|335.78|338.18|335.78|335.32|332.92|0
1642772100000|2022-01-21 13:35:00|338.37|335.97|334.08|331.68|338.37|335.97|334.08|331.68|0
1642772400000|2022-01-21 13:40:00|334.58|332.18|334.95|332.55|336.31|333.91|333.83|331.43|0
1642772700000|2022-01-21 13:45:00|335.19|332.79|336.06|333.66|336.18|333.78|334.89|332.49|0
1642773000000|2022-01-21 13:50:00|335.69|333.29|336.43|334.03|336.68|334.28|334.82|332.42|0
1642773300000|2022-01-21 13:55:00|336.37|333.97|336.18|333.78|337.17|334.77|335.81|333.41|0
1642773600000|2022-01-21 14:00:00|336.06|333.66|336.92|334.52|336.92|334.52|334.69|332.29|0
1642773900000|2022-01-21 14:05:00|337.05|334.65|341.11|338.71|341.67|339.27|337.05|334.65|0
1642774200000|2022-01-21 14:10:00|341.29|338.89|339.79|337.39|341.92|339.52|339.66|337.26|0
1642774500000|2022-01-21 14:15:00|339.66|337.26|340.54|338.14|341.29|338.89|338.91|336.51|0
1642774800000|2022-01-21 14:20:00|340.41|338.01|337.79|335.39|341.16|338.76|337.79|335.39|0
1642775100000|2022-01-21 14:25:00|337.29|334.89|331.66|329.26|337.41|335.01|331.59|329.19|0
1642775400000|2022-01-21 14:30:00|331.47|329.07|326.78|324.38|334.55|332.15|325.81|323.41|0
1642775700000|2022-01-21 14:35:00|327.39|324.99|332.6|330.2|333.65|331.25|326.41|324.01|0
1642776000000|2022-01-21 14:40:00|333.28|330.88|340.11|337.71|340.36|337.96|332.53|330.13|0
1642776300000|2022-01-21 14:45:00|339.99|337.59|333.52|331.12|340.93|338.53|330.44|328.04|0
1642776600000|2022-01-21 14:50:00|334.38|331.98|340.22|337.82|340.97|338.57|332.04|329.64|0
1642776900000|2022-01-21 14:55:00|341.1|338.7|340.34|337.94|343.11|340.71|338.84|336.44|0
1642777200000|2022-01-21 15:00:00|341.22|338.82|346.54|344.14|347.18|344.78|337.84|335.44|0
1642777500000|2022-01-21 15:05:00|346.42|344.02|344.34|341.94|346.67|344.27|340.89|338.49|0
1642777800000|2022-01-21 15:10:00|345.15|342.75|351.49|349.09|352.9|350.5|345.15|342.75|0
1642778100000|2022-01-21 15:15:00|351.75|349.35|351.87|349.47|352.45|350.05|348.57|346.17|0
1642778400000|2022-01-21 15:20:00|352|349.6|353.95|351.55|360.1|357.7|351.75|349.35|0
1642778700000|2022-01-21 15:25:00|354.33|351.93|349.84|347.44|354.33|351.93|345.87|343.47|0
1642779000000|2022-01-21 15:30:00|349.21|346.81|337.6|335.2|351.23|348.83|336.61|334.21|0
1642779300000|2022-01-21 15:35:00|337.72|335.32|338.95|336.55|341.45|339.05|333.42|331.02|0
1642779600000|2022-01-21 15:40:00|339.69|337.29|338.88|336.48|344.12|341.72|337.33|334.93|0
1642779900000|2022-01-21 15:45:00|339.07|336.67|334.44|332.04|342.61|340.21|334.44|332.04|0
1642780200000|2022-01-21 15:50:00|334.69|332.29|332.03|329.63|334.69|332.29|327.02|324.62|0
1642780500000|2022-01-21 15:55:00|332.64|330.24|331.96|329.56|335.14|332.74|327.83|325.43|0
1642780800000|2022-01-21 16:00:00|332.08|329.68|334.16|331.76|336.25|333.85|331.35|328.95|0
1642781100000|2022-01-21 16:05:00|333.79|331.39|327.58|325.18|334.28|331.88|326.37|323.97|0
1642781400000|2022-01-21 16:10:00|327.46|325.06|332.56|330.16|333.54|331.14|327.34|324.94|0
1642781700000|2022-01-21 16:15:00|331.95|329.55|328.19|325.79|332.19|329.79|327.22|324.82|0
1642782000000|2022-01-21 16:20:00|328.31|325.91|323.11|320.71|329.77|327.37|321.19|318.79|0
1642782300000|2022-01-21 16:25:00|323.23|320.83|322.03|319.63|325.22|322.82|322.03|319.63|0
1642782600000|2022-01-21 16:30:00|322.63|320.23|325.17|322.77|328.94|326.54|322.63|320.23|0
1642782900000|2022-01-21 16:35:00|324.8|322.4|333.84|331.44|334.34|331.94|324.2|321.8|0
1642783200000|2022-01-21 16:40:00|333.72|331.32|334.21|331.81|335.33|332.93|332.61|330.21|0
1642783500000|2022-01-21 16:45:00|333.59|331.19|337.86|335.46|339.8|337.4|332.85|330.45|0
1642783800000|2022-01-21 16:50:00|338.23|335.83|341.47|339.07|342.35|339.95|336.62|334.22|0
1642784100000|2022-01-21 16:55:00|341.85|339.45|337.98|335.58|341.85|339.45|337.23|334.83|0
1642784400000|2022-01-21 17:00:00|337.85|335.45|338.66|336.26|340.59|338.19|336.24|333.84|0
1642784700000|2022-01-21 17:05:00|339.1|336.7|339.22|336.82|339.84|337.44|335.5|333.1|0
1642785000000|2022-01-21 17:10:00|339.09|336.69|341.59|339.19|344.23|341.83|338.6|336.2|0
1642785300000|2022-01-21 17:15:00|341.84|339.44|343.59|341.19|345.11|342.71|339.96|337.56|0
1642785600000|2022-01-21 17:20:00|344.1|341.7|340.15|337.75|345.23|342.83|340.15|337.75|0
1642785900000|2022-01-21 17:25:00|340.28|337.88|341.02|338.62|341.65|339.25|337.53|335.13|0
1642786200000|2022-01-21 17:30:00|341.15|338.75|340.65|338.25|343.29|340.89|340.02|337.62|0
1642786500000|2022-01-21 17:35:00|339.64|337.24|342.53|340.13|345.81|343.41|337.52|335.12|0
1642786800000|2022-01-21 17:40:00|342.65|340.25|343.79|341.39|344.16|341.76|340.02|337.62|0
1642787100000|2022-01-21 17:45:00|344.16|341.76|347.2|344.8|347.46|345.06|340.64|338.24|0
1642787400000|2022-01-21 17:50:00|347.01|344.61|346.44|344.04|347.96|345.56|344.79|342.39|0
1642787700000|2022-01-21 17:55:00|346.95|344.55|344.92|342.52|348.47|346.07|343.4|341|0
1642788000000|2022-01-21 18:00:00|345.23|342.83|345.93|343.53|346.94|344.54|342.14|339.74|0
1642788300000|2022-01-21 18:05:00|345.67|343.27|345.54|343.14|346.56|344.16|343.65|341.25|0
1642788600000|2022-01-21 18:10:00|344.91|342.51|339.25|336.85|345.23|342.83|338.13|335.73|0
1642788900000|2022-01-21 18:15:00|339.75|337.35|345.03|342.63|346.17|343.77|339.38|336.98|0
1642789200000|2022-01-21 18:20:00|345.16|342.76|351.61|349.21|352.25|349.85|345.16|342.76|0
1642789500000|2022-01-21 18:25:00|351.68|349.28|350.2|347.8|352.76|350.36|348.55|346.15|0
1642789800000|2022-01-21 18:30:00|350.46|348.06|347.78|345.38|351.35|348.95|346.01|343.61|0
1642790100000|2022-01-21 18:35:00|347.91|345.51|345.5|343.1|349.56|347.16|342.67|340.27|0
1642790400000|2022-01-21 18:40:00|345.25|342.85|343.99|341.59|345.95|343.55|341.98|339.58|0
1642790700000|2022-01-21 18:45:00|343.93|341.53|345.83|343.43|349.25|346.85|343.17|340.77|0
1642791000000|2022-01-21 18:50:00|346.46|344.06|345.45|343.05|347.47|345.07|342.57|340.17|0
1642791300000|2022-01-21 18:55:00|345.58|343.18|350.51|348.11|352.42|350.02|345.08|342.68|0
1642791600000|2022-01-21 19:00:00|350.64|348.24|348.61|346.21|351.27|348.87|347.97|345.57|0
1642791900000|2022-01-21 19:05:00|348.86|346.46|349.87|347.47|349.87|347.47|345.2|342.8|0
1642792200000|2022-01-21 19:10:00|349.56|347.16|349.24|346.84|350.45|348.05|347.08|344.68|0
1642792500000|2022-01-21 19:15:00|349.43|347.03|349.74|347.34|350|347.6|346.7|344.3|0
1642792800000|2022-01-21 19:20:00|349.36|346.96|346.7|344.3|351.65|349.25|346.45|344.05|0
1642793100000|2022-01-21 19:25:00|346.95|344.55|355.1|352.7|355.61|353.21|346.95|344.55|0
1642793400000|2022-01-21 19:30:00|355.23|352.83|354.71|352.31|356.64|354.24|353.82|351.42|0
1642793700000|2022-01-21 19:35:00|354.84|352.44|352.15|349.75|357.02|354.62|351.51|349.11|0
1642794000000|2022-01-21 19:40:00|352.28|349.88|353.94|351.54|354.45|352.05|350.24|347.84|0
1642794300000|2022-01-21 19:45:00|354.07|351.67|352.53|350.13|354.19|351.79|351.76|349.36|0
1642794600000|2022-01-21 19:50:00|352.66|350.26|356.37|353.97|357.15|354.75|352.66|350.26|0
1642794900000|2022-01-21 19:55:00|356.5|354.1|362.45|360.05|362.45|360.05|355.73|353.33|0
1642795200000|2022-01-21 20:00:00|361.93|359.53|361.5|359.1|362.84|360.44|356.32|353.92|0
1642795500000|2022-01-21 20:05:00|361.36|358.96|366.18|363.78|367.49|365.09|361.36|358.96|0
1642795800000|2022-01-21 20:10:00|366.31|363.91|365.65|363.25|369.21|366.81|365.39|362.99|0
1642796100000|2022-01-21 20:15:00|366.04|363.64|362.51|360.11|368.55|366.15|359.39|356.99|0
1642796400000|2022-01-21 20:20:00|362.58|360.18|365.52|363.12|367.88|365.48|362.58|360.18|0
1642796700000|2022-01-21 20:25:00|365.65|363.25|368.54|366.14|371.45|369.05|365.25|362.85|0
1642797000000|2022-01-21 20:30:00|368.94|366.54|366.17|363.77|369.2|366.8|363.03|360.63|0
1642797300000|2022-01-21 20:35:00|366.3|363.9|361.98|359.58|366.3|363.9|361.85|359.45|0
1642797600000|2022-01-21 20:40:00|362.24|359.84|360.55|358.15|362.24|359.84|355.12|352.72|0
1642797900000|2022-01-21 20:45:00|361.2|358.8|359.89|357.49|363.93|361.53|358.47|356.07|0
1642798200000|2022-01-21 20:50:00|360.28|357.88|369.19|366.79|369.72|367.32|360.28|357.88|0
1642798500000|2022-01-21 20:55:00|368.13|365.73|371.78|369.38|371.78|369.38|363.9|361.5|0
1642798800000|2022-01-21 21:00:00|371.12|368.72|371.25|368.85|373.5|371.1|369.67|367.27|0
1642799100000|2022-01-21 21:05:00|371.12|368.72|373.77|371.37|374.03|371.63|370.33|367.93|0
1642799400000|2022-01-21 21:10:00|373.5|371.1|373.37|370.97|375.09|372.69|372.57|370.17|0
1643011500000|2022-01-24 08:05:00|357.65|355.25|356.94|354.54|359.47|357.07|356.88|354.48|0
1643011800000|2022-01-24 08:10:00|357.26|354.86|354.62|352.22|357.46|355.06|354.24|351.84|0
1643012100000|2022-01-24 08:15:00|355.13|352.73|353.08|350.68|355.13|352.73|352|349.6|0
1643012400000|2022-01-24 08:20:00|353.21|350.81|353.33|350.93|353.46|351.06|351.93|349.53|0
1643012700000|2022-01-24 08:25:00|353.46|351.06|353.2|350.8|355|352.6|352.69|350.29|0
1643013000000|2022-01-24 08:30:00|352.95|350.55|355.13|352.73|355.25|352.85|352.56|350.16|0
1643013300000|2022-01-24 08:35:00|355.19|352.79|354.74|352.34|356.15|353.75|354.42|352.02|0
1643013600000|2022-01-24 08:40:00|354.87|352.47|357.64|355.24|357.64|355.24|354.1|351.7|0
1643013900000|2022-01-24 08:45:00|357.44|355.04|356.28|353.88|357.96|355.56|354.48|352.08|0
1643014200000|2022-01-24 08:50:00|356.53|354.13|359.38|356.98|359.51|357.11|356.28|353.88|0
1643014500000|2022-01-24 08:55:00|359.64|357.24|361.71|359.31|362.1|359.7|359.12|356.72|0
1643014800000|2022-01-24 09:00:00|361.91|359.51|360.8|358.4|362.43|360.03|360.8|358.4|0
1643015100000|2022-01-24 09:05:00|360.93|358.53|360.67|358.27|362.49|360.09|359.31|356.91|0
1643015400000|2022-01-24 09:10:00|361.06|358.66|361.71|359.31|362.62|360.22|360.61|358.21|0
1643015700000|2022-01-24 09:15:00|361.58|359.18|363.92|361.52|364.18|361.78|361.58|359.18|0
1643016000000|2022-01-24 09:20:00|363.79|361.39|365.62|363.22|366.28|363.88|363.73|361.33|0
1643016300000|2022-01-24 09:25:00|365.36|362.96|364.55|362.15|369.12|366.72|363.44|361.04|0
1643016600000|2022-01-24 09:30:00|364.81|362.41|364.68|362.28|365.01|362.61|363.5|361.1|0
1643016900000|2022-01-24 09:35:00|364.54|362.14|365.06|362.66|365.2|362.8|363.11|360.71|0
1643017200000|2022-01-24 09:40:00|365.13|362.73|365.06|362.66|365.98|363.58|363.76|361.36|0
1643017500000|2022-01-24 09:45:00|365.19|362.79|365.32|362.92|367.55|365.15|365.19|362.79|0
1643017800000|2022-01-24 09:50:00|365.19|362.79|364.93|362.53|365.45|363.05|362.97|360.57|0
1643018100000|2022-01-24 09:55:00|364.67|362.27|365.06|362.66|365.91|363.51|363.88|361.48|0
1643018400000|2022-01-24 10:00:00|365.12|362.72|368.07|365.67|368.6|366.2|365.06|362.66|0
1643018700000|2022-01-24 10:05:00|367.67|365.27|371.3|368.9|371.43|369.03|366.95|364.55|0
1643019000000|2022-01-24 10:10:00|371.43|369.03|373.61|371.21|374.55|372.15|371.36|368.96|0
1643019300000|2022-01-24 10:15:00|373.75|371.35|376.04|373.64|377.37|374.97|370.72|368.32|0
1643019600000|2022-01-24 10:20:00|376.23|373.83|380.72|378.32|380.78|378.38|374.37|371.97|0
1643019900000|2022-01-24 10:25:00|380.65|378.25|381.18|378.78|381.59|379.19|378.64|376.24|0
1643020200000|2022-01-24 10:30:00|381.32|378.92|379.57|377.17|382.87|380.47|377.83|375.43|0
1643020500000|2022-01-24 10:35:00|379.43|377.03|380.37|377.97|380.91|378.51|378.76|376.36|0
1643020800000|2022-01-24 10:40:00|380.51|378.11|384.95|382.55|386.78|384.38|379.57|377.17|0
1643021100000|2022-01-24 10:45:00|384.82|382.42|384.41|382.01|386.03|383.63|381.98|379.58|0
1643021400000|2022-01-24 10:50:00|384|381.6|383.19|380.79|385.7|383.3|382.92|380.52|0
1643021700000|2022-01-24 10:55:00|383.46|381.06|379.71|377.31|384.55|382.15|378.86|376.46|0
1643022000000|2022-01-24 11:00:00|379.58|377.18|379.57|377.17|380.78|378.38|377.97|375.57|0
1643022300000|2022-01-24 11:05:00|379.64|377.24|375.43|373.03|379.71|377.31|375.43|373.03|0
1643022600000|2022-01-24 11:10:00|375.56|373.16|374.1|371.7|375.56|373.16|374.1|371.7|0
1643022900000|2022-01-24 11:15:00|374.23|371.83|379.43|377.03|379.57|377.17|373.17|370.77|0
1643023200000|2022-01-24 11:20:00|379.3|376.9|377.02|374.62|379.9|377.5|376.89|374.49|0
1643023500000|2022-01-24 11:25:00|376.89|374.49|379.96|377.56|380.64|378.24|375.82|373.42|0
1643023800000|2022-01-24 11:30:00|380.23|377.83|379.83|377.43|380.63|378.23|379.29|376.89|0
1643024100000|2022-01-24 11:35:00|379.96|377.56|377.15|374.75|380.9|378.5|376.75|374.35|0
1643024400000|2022-01-24 11:40:00|377.02|374.62|377.15|374.75|377.55|375.15|375.15|372.75|0
1643024700000|2022-01-24 11:45:00|377.01|374.61|374.21|371.81|377.15|374.75|373.49|371.09|0
1643025000000|2022-01-24 11:50:00|374.15|371.75|375.35|372.95|376.29|373.89|372.23|369.83|0
1643025300000|2022-01-24 11:55:00|375.42|373.02|374.29|371.89|375.89|373.49|374.16|371.76|0
1643025600000|2022-01-24 12:00:00|373.76|371.36|378.89|376.49|378.89|376.49|372.9|370.5|0
1643025900000|2022-01-24 12:05:00|378.69|376.29|378.65|376.25|380.23|377.83|376.28|373.88|0
1643026200000|2022-01-24 12:10:00|378.38|375.98|378.78|376.38|379.85|377.45|377.3|374.9|0
1643026500000|2022-01-24 12:15:00|378.24|375.84|378.44|376.04|379.31|376.91|376.37|373.97|0
1643026800000|2022-01-24 12:20:00|378.51|376.11|379.04|376.64|381.53|379.13|378.51|376.11|0
1643027100000|2022-01-24 12:25:00|378.91|376.51|378.71|376.31|379.24|376.84|377.03|374.63|0
1643027400000|2022-01-24 12:30:00|378.91|376.51|381.73|379.33|381.73|379.33|376.76|374.36|0
1643027700000|2022-01-24 12:35:00|381.59|379.19|381.59|379.19|382.13|379.73|379.71|377.31|0
1643028000000|2022-01-24 12:40:00|381.46|379.06|384.43|382.03|384.43|382.03|381.32|378.92|0
1643028300000|2022-01-24 12:45:00|384.3|381.9|383.21|380.81|384.3|381.9|381.32|378.92|0
1643028600000|2022-01-24 12:50:00|383.07|380.67|383.41|381.01|385.11|382.71|382.94|380.54|0
1643028900000|2022-01-24 12:55:00|382.94|380.54|384.02|381.62|384.02|381.62|381.72|379.32|0
1643029200000|2022-01-24 13:00:00|384.15|381.75|389.2|386.8|390.56|388.16|384.15|381.75|0
1643029500000|2022-01-24 13:05:00|388.92|386.52|386.07|383.67|389.33|386.93|386.07|383.67|0
1643029800000|2022-01-24 13:10:00|386.48|384.08|387.83|385.43|389.47|387.07|386.2|383.8|0
1643030100000|2022-01-24 13:15:00|387.97|385.57|391.1|388.7|391.38|388.98|386.61|384.21|0
1643030400000|2022-01-24 13:20:00|390.83|388.43|394.8|392.4|395.08|392.68|390.55|388.15|0
1643030700000|2022-01-24 13:25:00|395.08|392.68|396.44|394.04|397.13|394.73|392.04|389.64|0
1643031000000|2022-01-24 13:30:00|396.58|394.18|398.51|396.11|399.2|396.8|396.52|394.12|0
1643031300000|2022-01-24 13:35:00|397.96|395.56|400.58|398.18|403.35|400.95|397.96|395.56|0
1643031600000|2022-01-24 13:40:00|399.89|397.49|401.95|399.55|404.31|401.91|399.89|397.49|0
1643031900000|2022-01-24 13:45:00|402.09|399.69|400.98|398.58|402.78|400.38|399.33|396.93|0
1643032200000|2022-01-24 13:50:00|401.53|399.13|402.64|400.24|402.64|400.24|399.32|396.92|0
1643032500000|2022-01-24 13:55:00|402.36|399.96|408.2|405.8|408.48|406.08|401.81|399.41|0
1643032800000|2022-01-24 14:00:00|409.88|407.48|411.61|409.21|414.42|412.02|407.02|404.62|0
1643033100000|2022-01-24 14:05:00|411.33|408.93|418.38|415.98|419.65|417.25|411.19|408.79|0
1643033400000|2022-01-24 14:10:00|418.52|416.12|411.9|409.5|419.08|416.68|411.62|409.22|0
1643033700000|2022-01-24 14:15:00|411.83|409.43|414.38|411.98|414.66|412.26|408.55|406.15|0
1643034000000|2022-01-24 14:20:00|414.46|412.06|415.36|412.96|417.33|414.93|414.24|411.84|0
1643034300000|2022-01-24 14:25:00|415.22|412.82|414.9|412.5|416.63|414.23|410.33|407.93|0
1643034600000|2022-01-24 14:30:00|415.32|412.92|414.06|411.66|421.37|418.97|411.97|409.57|0
1643034900000|2022-01-24 14:35:00|415.6|413.2|409.17|406.77|416.59|414.19|406.54|404.14|0
1643035200000|2022-01-24 14:40:00|408.76|406.36|422.35|418.03|423.2|418.88|405.43|403.03|0
1643035500000|2022-01-24 14:45:00|423.99|419.67|423.66|421.26|426.48|422.83|417.99|415.59|0
1643035800000|2022-01-24 14:50:00|423.52|421.12|422.38|419.98|432.12|429.72|419.1|416.7|0
1643036100000|2022-01-24 14:55:00|422.81|420.41|429.87|427.47|430.3|427.9|417.14|414.74|0
1643036400000|2022-01-24 15:00:00|430.73|428.33|437.11|434.71|441.14|438.74|426.44|424.04|0
1643036700000|2022-01-24 15:05:00|437.25|434.85|446.06|441.74|446.06|442.56|434.23|431.83|0
1643037000000|2022-01-24 15:10:00|446.94|442.62|440.73|437.37|450.98|448.58|438.23|435.83|0
1643037300000|2022-01-24 15:15:00|440.29|436.93|450.95|447.59|450.95|447.59|439.14|435.78|0
1643037600000|2022-01-24 15:20:00|451.03|447.67|437.5|434.14|451.99|448.63|437.5|434.14|0
1643037900000|2022-01-24 15:25:00|437.65|434.29|437.5|434.14|438.51|435.15|431|427.64|0
1643038200000|2022-01-24 15:30:00|437.29|433.93|429.27|425.91|437.5|434.14|427.27|423.91|0
1643038500000|2022-01-24 15:35:00|430.27|426.91|427.39|424.03|433.42|430.06|423.29|419.93|0
1643038800000|2022-01-24 15:40:00|428.1|424.74|420.64|417.28|432.03|428.67|420.15|416.79|0
1643039100000|2022-01-24 15:45:00|421.14|417.78|434.57|431.21|437.62|434.26|420.57|417.21|0
1643039400000|2022-01-24 15:50:00|434.79|431.43|419.74|416.38|442.41|439.05|419.74|416.38|0
1643039700000|2022-01-24 15:55:00|419.88|416.52|428.22|424.86|429.02|425.66|419.31|415.95|0
1643040000000|2022-01-24 16:00:00|427.06|423.7|431.74|429.34|432.91|430.51|427.06|423.7|0
1643040300000|2022-01-24 16:05:00|431.97|429.57|435.83|433.43|437.15|434.75|431.97|429.57|0
1643040600000|2022-01-24 16:10:00|435.68|433.28|438.65|436.25|440.53|438.13|433.93|431.53|0
1643040900000|2022-01-24 16:15:00|439.39|436.99|438.22|435.82|440.79|438.39|434.63|432.23|0
1643041200000|2022-01-24 16:20:00|438.14|435.74|438.87|436.47|439.46|437.06|431.72|429.32|0
1643041500000|2022-01-24 16:25:00|437.55|435.15|434.63|432.23|440.86|438.46|434.63|432.23|0
1643041800000|2022-01-24 16:30:00|434.48|432.08|437.55|435.15|439.46|437.06|432.96|430.56|0
1643042100000|2022-01-24 16:35:00|437.4|435|446.01|443.61|447.19|444.79|436.16|433.76|0
1643042400000|2022-01-24 16:40:00|445.57|443.17|453.24|449.88|455.08|452.68|445.57|443.17|0
1643042700000|2022-01-24 16:45:00|453.02|449.66|466.04|462.68|466.12|462.76|448.74|445.38|0
1643043000000|2022-01-24 16:50:00|467.25|463.89|453.74|450.38|467.25|463.89|453.59|450.23|0
1643043300000|2022-01-24 16:55:00|452.78|449.42|449.55|447.15|455.68|452.5|449.55|447.15|0
1643043600000|2022-01-24 17:00:00|449.93|447.53|458.33|455.93|458.93|456.53|449.41|447.01|0
1643043900000|2022-01-24 17:05:00|457.66|455.26|465.65|463.25|466.71|464.31|455.34|452.94|0
1643044200000|2022-01-24 17:10:00|465.5|463.1|471.24|468.84|474.44|472.04|461.9|459.5|0
1643044500000|2022-01-24 17:15:00|471.4|469|479.23|476.83|481.52|479.12|471.4|469|0
1643044800000|2022-01-24 17:20:00|481.45|479.05|479.63|477.23|481.91|479.51|472.83|470.43|0
1643045100000|2022-01-24 17:25:00|479.03|476.63|472.54|470.14|485.59|483.19|471.47|469.07|0
1643045400000|2022-01-24 17:30:00|472.69|470.29|472.61|470.21|476.79|474.39|470.87|468.47|0
1643045700000|2022-01-24 17:35:00|472.08|469.68|474.35|471.95|479.53|477.13|472.08|469.68|0
1643046000000|2022-01-24 17:40:00|475.57|473.17|465.9|463.5|479.68|477.28|464.25|461.85|0
1643046300000|2022-01-24 17:45:00|465.15|462.75|463.21|460.81|466.73|464.33|461.42|459.02|0
1643046600000|2022-01-24 17:50:00|463.95|461.55|453.56|451.16|468.15|465.75|453.12|450.72|0
1643046900000|2022-01-24 17:55:00|453.26|450.86|452.82|450.42|458.73|456.33|447.94|445.54|0
1643047200000|2022-01-24 18:00:00|452.67|450.27|450.38|447.98|456.68|454.28|450.15|447.75|0
1643047500000|2022-01-24 18:05:00|449.86|447.46|443.02|440.62|453.11|450.71|438.58|436.18|0
1643047800000|2022-01-24 18:10:00|442.73|440.33|436.84|434.44|444.26|441.86|436.84|434.44|0
1643048100000|2022-01-24 18:15:00|437.13|434.73|430.16|427.76|438.14|435.74|429.44|427.04|0
1643048400000|2022-01-24 18:20:00|430.45|428.05|443.07|440.67|443.07|440.67|429.44|427.04|0
1643048700000|2022-01-24 18:25:00|442.48|440.08|446.66|444.26|447.04|444.64|438.11|435.71|0
1643049000000|2022-01-24 18:30:00|446.95|444.55|435.2|432.8|447.69|445.29|434.84|432.44|0
1643049300000|2022-01-24 18:35:00|435.92|433.52|435.49|433.09|444.42|442.02|434.77|432.37|0
1643049600000|2022-01-24 18:40:00|435.34|432.94|441.13|438.73|443.32|440.92|434.77|432.37|0
1643049900000|2022-01-24 18:45:00|440.77|438.37|427.46|425.06|440.77|438.37|427.46|425.06|0
1643050200000|2022-01-24 18:50:00|427.17|424.77|424.75|422.35|429.45|427.05|423.2|420.8|0
1643050500000|2022-01-24 18:55:00|424.47|422.07|412.73|410.33|424.47|422.07|412.3|409.9|0
1643050800000|2022-01-24 19:00:00|412.16|409.76|410.32|407.92|412.87|410.47|403.05|400.65|0
1643051100000|2022-01-24 19:05:00|410.61|408.21|408.35|405.95|411.1|408.7|405.83|403.43|0
1643051400000|2022-01-24 19:10:00|407.93|405.53|426.36|423.96|428.13|425.73|404.3|401.9|0
1643051700000|2022-01-24 19:15:00|425.51|423.11|428.91|426.51|431.62|429.22|423.6|421.2|0
1643052000000|2022-01-24 19:20:00|430.62|428.22|431.72|429.32|431.72|429.32|417.35|414.95|0
1643052300000|2022-01-24 19:25:00|432.59|430.19|429.9|427.5|432.73|430.33|426.65|424.25|0
1643052600000|2022-01-24 19:30:00|430.48|428.08|430.4|428|430.48|428.08|422.05|419.65|0
1643052900000|2022-01-24 19:35:00|429.1|426.7|436.82|434.42|439.75|437.35|428.23|425.83|0
1643053200000|2022-01-24 19:40:00|436.52|434.12|437.33|434.93|438.65|436.25|434.33|431.93|0
1643053500000|2022-01-24 19:45:00|437.55|435.15|432.43|430.03|443.81|441.41|431.56|429.16|0
1643053800000|2022-01-24 19:50:00|432.29|429.89|427.23|424.83|435.64|433.24|426.65|424.25|0
1643054100000|2022-01-24 19:55:00|427.08|424.68|419.14|416.74|430.77|428.37|418.36|415.96|0
1643054400000|2022-01-24 20:00:00|420.06|417.66|416.44|414.04|420.06|417.66|412.27|409.87|0
1643054700000|2022-01-24 20:05:00|416.23|413.83|414.1|411.7|421.44|419.04|413.89|411.49|0
1643055000000|2022-01-24 20:10:00|414.24|411.84|405.64|403.24|414.24|411.84|405.36|402.96|0
1643055300000|2022-01-24 20:15:00|405.71|403.31|411.12|408.72|412.39|409.99|399.1|396.7|0
1643055600000|2022-01-24 20:20:00|410.41|408.01|402.92|400.52|410.41|408.01|399.93|397.53|0
1643055900000|2022-01-24 20:25:00|402.64|400.24|401.94|399.54|407.11|404.71|396.95|394.55|0
1643056200000|2022-01-24 20:30:00|402.92|400.52|388.93|386.53|406.27|403.87|384.26|381.86|0
1643056500000|2022-01-24 20:35:00|388.66|386.26|385.51|383.11|393.53|391.13|385.17|382.77|0
1643056800000|2022-01-24 20:40:00|386.31|383.91|387.37|384.97|397.2|394.8|384.63|382.23|0
1643057100000|2022-01-24 20:45:00|387.03|384.63|372.8|370.4|387.03|384.63|372.6|370.2|0
1643057400000|2022-01-24 20:50:00|372.74|370.34|367.45|365.05|372.74|370.34|360.95|358.55|0
1643057700000|2022-01-24 20:55:00|368.5|366.1|363.39|360.99|372.72|370.32|360.8|358.4|0
1643058000000|2022-01-24 21:00:00|363.52|361.12|365.48|363.08|367.97|365.57|363.52|361.12|0
1643058300000|2022-01-24 21:05:00|365.74|363.34|369.15|366.75|369.81|367.41|365.74|363.34|0
1643058600000|2022-01-24 21:10:00|369.68|367.28|362.74|360.34|369.68|367.28|361.44|359.04|0
1643058900000|2022-01-24 21:15:00|361.96|359.16|362.15|359.35|362.22|359.42|360.34|357.54|0
1643059200000|2022-01-24 21:20:00|361.9|359.1|362.8|360|363.13|360.33|360.67|357.87|0
1643059500000|2022-01-24 21:25:00|362.67|359.87|364.49|361.69|364.89|362.09|362.67|359.87|0
1643059800000|2022-01-24 21:30:00|364.56|361.76|364.49|361.69|365.73|362.93|363.65|360.85|0
1643060100000|2022-01-24 21:35:00|364.75|361.95|365.14|362.34|365.67|362.87|364.62|361.82|0
1643060400000|2022-01-24 21:40:00|365.27|362.47|366.05|363.25|366.32|363.52|364.36|361.56|0
1643060700000|2022-01-24 21:45:00|365.99|363.19|363.31|360.51|365.99|363.19|363.18|360.38|0
1643061000000|2022-01-24 21:50:00|363.38|360.58|360.26|357.46|363.38|360.58|360.2|357.4|0
1643061300000|2022-01-24 21:55:00|360.07|357.27|361.82|359.02|361.88|359.08|360.07|357.27|0
1643061600000|2022-01-24 22:00:00|361.38|358.58|362.07|359.27|362.49|359.69|361.28|358.48|0
1643061900000|2022-01-24 22:05:00|362.15|359.35|362.5|359.7|362.76|359.96|362.07|359.27|0
1643062200000|2022-01-24 22:10:00|362.55|359.75|362.14|359.34|362.59|359.79|361.87|359.07|0
1643062500000|2022-01-24 22:15:00|362.08|359.28|362.51|359.71|362.66|359.86|361.91|359.11|0
1643062800000|2022-01-24 22:20:00|362.55|359.75|362.91|360.11|362.91|360.11|362.32|359.52|0
1643063100000|2022-01-24 22:25:00|362.96|360.16|363|360.2|363|360.2|362.55|359.75|0
1643063400000|2022-01-24 22:30:00|362.94|360.14|363.45|360.65|363.47|360.67|362.9|360.1|0
1643063700000|2022-01-24 22:35:00|363.47|360.67|363.41|360.61|363.52|360.72|363.36|360.56|0
1643064000000|2022-01-24 22:40:00|363.58|360.78|364.57|361.77|364.58|361.78|363.51|360.71|0
1643064300000|2022-01-24 22:45:00|364.51|361.71|364.41|361.61|364.73|361.93|364.24|361.44|0
1643064600000|2022-01-24 22:50:00|364.45|361.65|363.67|360.87|364.6|361.8|363.5|360.7|0
1643064900000|2022-01-24 22:55:00|363.69|360.89|363.58|360.78|363.69|360.89|362.81|360.01|0
1643065200000|2022-01-24 23:00:00|364.65|361.85|366.28|363.48|366.61|363.81|363.15|360.35|0
1643065500000|2022-01-24 23:05:00|366.54|363.74|365.62|362.82|366.54|363.74|363.28|360.48|0
1643065800000|2022-01-24 23:10:00|365.17|362.37|363.53|360.73|365.88|363.08|362.62|359.82|0
1643066100000|2022-01-24 23:15:00|363.27|360.47|365.1|362.3|365.88|363.08|362.62|359.82|0
1643066400000|2022-01-24 23:20:00|365.16|362.36|368.98|366.18|369.24|366.44|365.16|362.36|0
1643066700000|2022-01-24 23:25:00|368.85|366.05|372.27|369.47|372.27|369.47|368.46|365.66|0
1643067000000|2022-01-24 23:30:00|372|369.2|374.11|371.31|375.97|373.17|371.87|369.07|0
1643067300000|2022-01-24 23:35:00|373.98|371.18|371.54|368.74|374.11|371.31|371.08|368.28|0
1643067600000|2022-01-24 23:40:00|371.47|368.67|369.5|366.7|371.6|368.8|369.37|366.57|0
1643067900000|2022-01-24 23:45:00|369.43|366.63|369.1|366.3|369.89|367.09|368.32|365.52|0
1643068200000|2022-01-24 23:50:00|369.3|366.5|367.6|364.8|370.68|367.88|366.74|363.94|0
1643068500000|2022-01-24 23:55:00|367.66|364.86|366.42|363.62|368.84|366.04|366.09|363.29|0
1643068800000|2022-01-25 00:00:00|366.22|363.42|370.28|367.48|370.54|367.74|365.05|362.25|0
1643069100000|2022-01-25 00:05:00|370.8|368|374.5|371.7|374.63|371.83|370.8|368|0
1643069400000|2022-01-25 00:10:00|374.63|371.83|371.98|369.18|374.76|371.96|371.59|368.79|0
1643069700000|2022-01-25 00:15:00|371.92|369.12|371.06|368.26|372.38|369.58|369.61|366.81|0
1643070000000|2022-01-25 00:20:00|370.93|368.13|373.7|370.9|373.76|370.96|370.86|368.06|0
1643070300000|2022-01-25 00:25:00|373.9|371.1|373.76|370.96|375.42|372.62|372.77|369.97|0
1643070600000|2022-01-25 00:30:00|373.56|370.76|370.13|367.33|373.56|370.76|368.95|366.15|0
1643070900000|2022-01-25 00:35:00|370.26|367.46|373.69|370.89|374.22|371.42|370.26|367.46|0
1643071200000|2022-01-25 00:40:00|373.56|370.76|374.95|372.15|375.81|373.01|371.84|369.04|0
1643071500000|2022-01-25 00:45:00|374.88|372.08|377|374.2|377|374.2|374.75|371.95|0
1643071800000|2022-01-25 00:50:00|376.87|374.07|380.07|377.27|380.74|377.94|376.87|374.07|0
1643072100000|2022-01-25 00:55:00|379.67|376.87|384.91|382.11|385.52|382.72|379.67|376.87|0
1643072400000|2022-01-25 01:00:00|384.77|381.97|387.34|384.54|387.68|384.88|382.35|379.55|0
1643072700000|2022-01-25 01:05:00|387.21|384.41|387.47|384.67|387.47|384.67|383.56|380.76|0
1643073000000|2022-01-25 01:10:00|387.41|384.61|391.01|388.21|391.01|388.21|385.58|382.78|0
1643073300000|2022-01-25 01:15:00|390.74|387.94|386.79|383.99|390.87|388.07|384.9|382.1|0
1643073600000|2022-01-25 01:20:00|386.39|383.59|384.97|382.17|386.93|384.13|383.55|380.75|0
1643073900000|2022-01-25 01:25:00|385.03|382.23|382.87|380.07|385.78|382.98|381.26|378.46|0
1643074200000|2022-01-25 01:30:00|382.94|380.14|387.46|384.66|388.68|385.88|382.6|379.8|0
1643074500000|2022-01-25 01:35:00|388|385.2|390.3|387.5|390.57|387.77|388|385.2|0
1643074800000|2022-01-25 01:40:00|390.36|387.56|390.3|387.5|392.47|389.67|389.28|386.48|0
1643075100000|2022-01-25 01:45:00|390.23|387.43|385.17|382.37|391.38|388.58|384.97|382.17|0
1643075400000|2022-01-25 01:50:00|385.44|382.64|386.85|384.05|387.79|384.99|384.43|381.63|0
1643075700000|2022-01-25 01:55:00|387.12|384.32|386.58|383.78|390.02|387.22|385.97|383.17|0
1643076000000|2022-01-25 02:00:00|387.11|384.31|389.21|386.41|390.29|387.49|387.11|384.31|0
1643076300000|2022-01-25 02:05:00|389|386.2|390.89|388.09|391.03|388.23|388.59|385.79|0
1643076600000|2022-01-25 02:10:00|390.62|387.82|390.08|387.28|391.43|388.63|387.92|385.12|0
1643076900000|2022-01-25 02:15:00|390.21|387.41|391.7|388.9|391.97|389.17|389.13|386.33|0
1643077200000|2022-01-25 02:20:00|392.11|389.31|392.65|389.85|394.01|391.21|391.29|388.49|0
1643077500000|2022-01-25 02:25:00|392.72|389.92|391.56|388.76|392.72|389.92|390.48|387.68|0
1643077800000|2022-01-25 02:30:00|392.11|389.31|389.12|386.32|392.11|389.31|388.18|385.38|0
1643078100000|2022-01-25 02:35:00|389.26|386.46|391.56|388.76|391.56|388.76|388.72|385.92|0
1643078400000|2022-01-25 02:40:00|391.42|388.62|392.78|389.98|393.05|390.25|390.27|387.47|0
1643078700000|2022-01-25 02:45:00|392.91|390.11|390.2|387.4|393.05|390.25|390.2|387.4|0
1643079000000|2022-01-25 02:50:00|390.33|387.53|389.52|386.72|390.74|387.94|388.84|386.04|0
1643079300000|2022-01-25 02:55:00|389.65|386.85|386.95|384.15|391.01|388.21|386.28|383.48|0
1643079600000|2022-01-25 03:00:00|386.82|384.02|391.82|389.02|391.82|389.02|386.82|384.02|0
1643079900000|2022-01-25 03:05:00|391.35|388.55|392.7|389.9|392.7|389.9|391.07|388.27|0
1643080200000|2022-01-25 03:10:00|393.31|390.51|395.56|392.76|396.18|393.38|393.25|390.45|0
1643080500000|2022-01-25 03:15:00|395.08|392.28|394.4|391.6|396.72|393.92|393.72|390.92|0
1643080800000|2022-01-25 03:20:00|394.26|391.46|394.53|391.73|395.49|392.69|393.58|390.78|0
1643081100000|2022-01-25 03:25:00|394.8|392|394.46|391.66|395.62|392.82|394.33|391.53|0
1643081400000|2022-01-25 03:30:00|394.6|391.8|396.71|393.91|396.71|393.91|393.44|390.64|0
1643081700000|2022-01-25 03:35:00|396.58|393.78|394.8|392|396.78|393.98|394.73|391.93|0
1643082000000|2022-01-25 03:40:00|394.66|391.86|393.16|390.36|394.66|391.86|391.12|388.32|0
1643082300000|2022-01-25 03:45:00|393.23|390.43|396.43|393.63|396.71|393.91|393.23|390.43|0
1643082600000|2022-01-25 03:50:00|396.3|393.5|396.57|393.77|396.84|394.04|396.02|393.22|0
1643082900000|2022-01-25 03:55:00|396.43|393.63|396.29|393.49|397.05|394.25|396.16|393.36|0
1643083200000|2022-01-25 04:00:00|396.23|393.43|397.25|394.45|397.25|394.45|396.15|393.35|0
1643083500000|2022-01-25 04:05:00|397.11|394.31|394.65|391.85|397.52|394.72|394.17|391.37|0
1643083800000|2022-01-25 04:10:00|394.58|391.78|396.29|393.49|396.56|393.76|394.38|391.58|0
1643084100000|2022-01-25 04:15:00|396.42|393.62|395.4|392.6|396.56|393.76|393.96|391.16|0
1643084400000|2022-01-25 04:20:00|395.33|392.53|395.73|392.93|396.28|393.48|394.99|392.19|0
1643084700000|2022-01-25 04:25:00|395.87|393.07|395.87|393.07|395.87|393.07|395.19|392.39|0
1643085000000|2022-01-25 04:30:00|396.01|393.21|399.16|396.36|399.23|396.43|395.19|392.39|0
1643085300000|2022-01-25 04:35:00|399.57|396.77|400.53|397.73|400.95|398.15|398.75|395.95|0
1643085600000|2022-01-25 04:40:00|400.4|397.6|401.02|398.22|402.47|399.67|400.4|397.6|0
1643085900000|2022-01-25 04:45:00|401.08|398.28|400.67|397.87|401.77|398.97|399.98|397.18|0
1643086200000|2022-01-25 04:50:00|400.6|397.8|401.08|398.28|401.77|398.97|400.12|397.32|0
1643086500000|2022-01-25 04:55:00|401.15|398.35|399.7|396.9|401.15|398.35|399.29|396.49|0
1643086800000|2022-01-25 05:00:00|399.84|397.04|401.35|398.55|403.7|400.9|399.7|396.9|0
1643087100000|2022-01-25 05:05:00|401.56|398.76|398.59|395.79|401.77|398.97|397.57|394.77|0
1643087400000|2022-01-25 05:10:00|398.46|395.66|397.36|394.56|398.87|396.07|396.53|393.73|0
1643087700000|2022-01-25 05:15:00|397.63|394.83|398.04|395.24|399.28|396.48|397.36|394.56|0
1643088000000|2022-01-25 05:20:00|398.11|395.31|395.57|392.77|398.18|395.38|395.43|392.63|0
1643088300000|2022-01-25 05:25:00|395.71|392.91|397.07|394.27|397.07|394.27|394.69|391.89|0
1643088600000|2022-01-25 05:30:00|396.66|393.86|394.41|391.61|397.21|394.41|392.43|389.63|0
1643088900000|2022-01-25 05:35:00|394.61|391.81|394.2|391.4|395.02|392.22|393.52|390.72|0
1643089200000|2022-01-25 05:40:00|394.06|391.26|388.16|385.36|394.06|391.26|387.42|384.62|0
1643089500000|2022-01-25 05:45:00|387.96|385.16|389.48|386.68|390.05|387.25|387.96|385.16|0
1643089800000|2022-01-25 05:50:00|389.41|386.61|390.02|387.22|390.63|387.83|388.87|386.07|0
1643090100000|2022-01-25 05:55:00|390.09|387.29|390.43|387.63|390.84|388.04|388.87|386.07|0
1643090400000|2022-01-25 06:00:00|389.81|387.01|392.81|390.01|393.08|390.28|386.56|383.76|0
1643090700000|2022-01-25 06:05:00|392.54|389.74|391.51|388.71|393.15|390.35|389.95|387.15|0
1643091000000|2022-01-25 06:10:00|391.44|388.64|392.87|390.07|394.31|391.51|390.97|388.17|0
1643091300000|2022-01-25 06:15:00|393.28|390.48|389.53|386.73|393.9|391.1|389.06|386.26|0
1643091600000|2022-01-25 06:20:00|389.47|386.67|391.03|388.23|391.03|388.23|387.91|385.11|0
1643091900000|2022-01-25 06:25:00|390.62|387.82|392.05|389.25|392.52|389.72|390.28|387.48|0
1643092200000|2022-01-25 06:30:00|391.84|389.04|392.11|389.31|393.89|391.09|391.84|389.04|0
1643092500000|2022-01-25 06:35:00|391.98|389.18|390.82|388.02|392.46|389.66|389.8|387|0
1643092800000|2022-01-25 06:40:00|391.02|388.22|391.29|388.49|391.97|389.17|390.14|387.34|0
1643093100000|2022-01-25 06:45:00|391.09|388.29|387.89|385.09|392.11|389.31|387.35|384.55|0
1643093400000|2022-01-25 06:50:00|387.62|384.82|387.76|384.96|388.91|386.11|386.95|384.15|0
1643093700000|2022-01-25 06:55:00|387.83|385.03|389.99|387.19|390.74|387.94|387.62|384.82|0
1643094000000|2022-01-25 07:00:00|390.06|387.26|392.31|389.51|392.44|389.64|386.94|384.14|0
1643094300000|2022-01-25 07:05:00|391.96|389.16|397.24|394.44|397.99|395.19|391.96|389.16|0
1643094600000|2022-01-25 07:10:00|397.58|394.78|401.44|398.64|401.44|398.64|395.86|393.06|0
1643094900000|2022-01-25 07:15:00|401.52|398.72|401.86|399.06|404.5|401.7|399.16|396.36|0
1643095200000|2022-01-25 07:20:00|401.93|399.13|408.3|405.5|409.48|406.68|401.03|398.23|0
1643095500000|2022-01-25 07:25:00|408.22|405.42|404.61|401.81|408.22|405.42|404.06|401.26|0
1643095800000|2022-01-25 07:30:00|405.17|402.37|405.3|402.5|405.44|402.64|401.71|398.91|0
1643096100000|2022-01-25 07:35:00|405.16|402.36|401.43|398.63|405.16|402.36|400.61|397.81|0
1643096400000|2022-01-25 07:40:00|401.29|398.49|400.74|397.94|401.91|399.11|399.09|396.29|0
1643096700000|2022-01-25 07:45:00|400.6|397.8|398.4|395.6|401.29|398.49|398.13|395.33|0
1643097000000|2022-01-25 07:50:00|398.68|395.88|396.97|394.17|399.5|396.7|396.42|393.62|0
1643097300000|2022-01-25 07:55:00|396.9|394.1|395.67|392.87|399.09|396.29|395.67|392.87|0
1643097600000|2022-01-25 08:00:00|395.26|392.46|399.63|396.83|399.63|396.83|395.26|392.46|0
1643097900000|2022-01-25 08:05:00|400.05|397.65|401.91|399.51|404.53|402.13|398.27|395.87|0
1643098200000|2022-01-25 08:10:00|401.63|399.23|394.91|392.51|402.32|399.92|394.51|392.11|0
1643098500000|2022-01-25 08:15:00|394.64|392.24|397.79|395.39|399.71|397.31|393.9|391.5|0
1643098800000|2022-01-25 08:20:00|397.38|394.98|403.16|400.76|403.57|401.17|396.69|394.29|0
1643099100000|2022-01-25 08:25:00|402.6|400.2|407.59|405.19|408.43|406.03|402.05|399.65|0
1643099400000|2022-01-25 08:30:00|407.04|404.64|401.19|398.79|407.04|404.64|398.3|395.9|0
1643099700000|2022-01-25 08:35:00|401.6|399.2|398.44|396.04|402.36|399.96|397.49|395.09|0
1643100000000|2022-01-25 08:40:00|398.65|396.25|398.71|396.31|400.5|398.1|397.97|395.57|0
1643100300000|2022-01-25 08:45:00|398.85|396.45|398.3|395.9|401.32|398.92|397.89|395.49|0
1643100600000|2022-01-25 08:50:00|398.44|396.04|400.08|397.68|400.08|397.68|394.35|391.95|0
1643100900000|2022-01-25 08:55:00|399.67|397.27|402.49|400.09|402.83|400.43|398.71|396.31|0
1643101200000|2022-01-25 09:00:00|402.28|399.88|403.18|400.78|405.18|402.78|401.52|399.12|0
1643101500000|2022-01-25 09:05:00|403.24|400.84|400.01|397.61|404.35|401.95|400.01|397.61|0
1643101800000|2022-01-25 09:10:00|400.15|397.75|401.58|399.18|402.96|400.56|398.43|396.03|0
1643102100000|2022-01-25 09:15:00|402|399.6|400.07|397.67|402.41|400.01|397.68|395.28|0
1643102400000|2022-01-25 09:20:00|399.93|397.53|393.11|390.71|400.34|397.94|393.11|390.71|0
1643102700000|2022-01-25 09:25:00|393.38|390.98|389.59|387.19|394.06|391.66|389.06|386.66|0
1643103000000|2022-01-25 09:30:00|389.46|387.06|391.28|388.88|391.89|389.49|388.65|386.25|0
1643103300000|2022-01-25 09:35:00|391.21|388.81|389.72|387.32|391.75|389.35|389.46|387.06|0
1643103600000|2022-01-25 09:40:00|389.66|387.26|388.38|385.98|392.16|389.76|388.38|385.98|0
1643103900000|2022-01-25 09:45:00|387.44|385.04|385.89|383.49|387.7|385.3|384.69|382.29|0
1643104200000|2022-01-25 09:50:00|386.36|383.96|383.29|380.89|386.9|384.5|383.29|380.89|0
1643104500000|2022-01-25 09:55:00|383.22|380.82|385.42|383.02|386.09|383.69|381.95|379.55|0
1643104800000|2022-01-25 10:00:00|385.29|382.89|387.02|384.62|387.7|385.3|384.02|381.62|0
1643105100000|2022-01-25 10:05:00|387.16|384.76|384.75|382.35|388.5|386.1|382.61|380.21|0
1643105400000|2022-01-25 10:10:00|385.28|382.88|382.48|380.08|385.55|383.15|382.48|380.08|0
1643105700000|2022-01-25 10:15:00|382.74|380.34|381.15|378.75|383.61|381.21|380.55|378.15|0
1643106000000|2022-01-25 10:20:00|381.28|378.88|383.21|380.81|383.67|381.27|380.95|378.55|0
1643106300000|2022-01-25 10:25:00|383.48|381.08|383.67|381.27|384.6|382.2|382.47|380.07|0
1643106600000|2022-01-25 10:30:00|383.54|381.14|385.94|383.54|386.07|383.67|382.6|380.2|0
1643106900000|2022-01-25 10:35:00|385.81|383.41|389.97|387.57|390.91|388.51|385.4|383|0
1643107200000|2022-01-25 10:40:00|389.83|387.43|391.45|389.05|391.86|389.46|389.16|386.76|0
1643107500000|2022-01-25 10:45:00|391.59|389.19|395.93|393.53|395.93|393.53|391.11|388.71|0
1643107800000|2022-01-25 10:50:00|395.52|393.12|394.7|392.3|395.79|393.39|392.66|390.26|0
1643108100000|2022-01-25 10:55:00|394.56|392.16|394.02|391.62|396.61|394.21|392.93|390.53|0
1643108400000|2022-01-25 11:00:00|394.7|392.3|390.77|388.37|395.79|393.39|390.43|388.03|0
1643108700000|2022-01-25 11:05:00|390.97|388.57|390.09|387.69|392.79|390.39|389.82|387.42|0
1643109000000|2022-01-25 11:10:00|390.22|387.82|389.01|386.61|391.3|388.9|389.01|386.61|0
1643109300000|2022-01-25 11:15:00|389.14|386.74|392.25|389.85|392.52|390.12|387.53|385.13|0
1643109600000|2022-01-25 11:20:00|392.18|389.78|391.93|389.53|396.25|393.85|390.69|388.29|0
1643109900000|2022-01-25 11:25:00|391.99|389.59|393.21|390.81|393.48|391.08|391.25|388.85|0
1643110200000|2022-01-25 11:30:00|393.01|390.61|395.2|392.8|397.29|394.89|392.4|390|0
1643110500000|2022-01-25 11:35:00|395.07|392.67|397.26|394.86|397.4|395|393.45|391.05|0
1643110800000|2022-01-25 11:40:00|397.19|394.79|402.07|399.67|403.04|400.64|396.51|394.11|0
1643111100000|2022-01-25 11:45:00|401.94|399.54|401.59|399.19|402.76|400.36|400.63|398.23|0
1643111400000|2022-01-25 11:50:00|401.38|398.98|401.66|399.26|402.21|399.81|400.56|398.16|0
1643111700000|2022-01-25 11:55:00|401.79|399.39|400.97|398.57|403.03|400.63|398.16|395.76|0
1643112000000|2022-01-25 12:00:00|401.18|398.78|404.68|402.28|404.68|402.28|400.28|397.88|0
1643112300000|2022-01-25 12:05:00|404.48|402.08|401.65|399.25|404.96|402.56|401.51|399.11|0
1643112600000|2022-01-25 12:10:00|401.86|399.46|399.86|397.46|401.92|399.52|398.22|395.82|0
1643112900000|2022-01-25 12:15:00|400.14|397.74|399.04|396.64|401.1|398.7|399.04|396.64|0
1643113200000|2022-01-25 12:20:00|399.18|396.78|403.85|401.45|403.85|401.45|398.08|395.68|0
1643113500000|2022-01-25 12:25:00|403.64|401.24|400.68|398.28|403.64|401.24|400.54|398.14|0
1643113800000|2022-01-25 12:30:00|400.54|398.14|403.64|401.24|404.81|402.41|400.54|398.14|0
1643114100000|2022-01-25 12:35:00|403.5|401.1|403.98|401.58|404.81|402.41|401.91|399.51|0
1643114400000|2022-01-25 12:40:00|404.46|402.06|403.29|400.89|407.37|404.97|403.29|400.89|0
1643114700000|2022-01-25 12:45:00|402.94|400.54|402.73|400.33|405.36|402.96|402.32|399.92|0
1643115000000|2022-01-25 12:50:00|402.87|400.47|402.73|400.33|403.42|401.02|401.77|399.37|0
1643115300000|2022-01-25 12:55:00|402.59|400.19|404.66|402.26|405.28|402.88|402.32|399.92|0
1643115600000|2022-01-25 13:00:00|404.38|401.98|407.98|405.58|407.98|405.58|403.42|401.02|0
1643115900000|2022-01-25 13:05:00|407.29|404.89|409.82|407.42|414.26|411.86|406.39|403.99|0
1643116200000|2022-01-25 13:10:00|410.67|408.27|411.97|409.57|415.24|412.84|407.99|405.59|0
1643116500000|2022-01-25 13:15:00|412.11|409.71|407.12|404.72|412.11|409.71|406.84|404.44|0
1643116800000|2022-01-25 13:20:00|407.81|405.41|408.64|406.24|410.3|407.9|406.98|404.58|0
1643117100000|2022-01-25 13:25:00|408.77|406.37|413.33|410.93|413.33|410.93|407.73|405.33|0
1643117400000|2022-01-25 13:30:00|413.47|411.07|409.98|407.58|414.31|411.91|409.56|407.16|0
1643117700000|2022-01-25 13:35:00|410.26|407.86|408.31|405.91|410.26|407.86|406.78|404.38|0
1643118000000|2022-01-25 13:40:00|408.17|405.77|406.64|404.24|409.84|407.44|405.95|403.55|0
1643118300000|2022-01-25 13:45:00|406.78|404.38|407.89|405.49|408.58|406.18|405.95|403.55|0
1643118600000|2022-01-25 13:50:00|407.75|405.35|406.07|403.67|409.83|407.43|405.93|403.53|0
1643118900000|2022-01-25 13:55:00|405.79|403.39|404.82|402.42|408.41|406.01|403.71|401.31|0
1643119200000|2022-01-25 14:00:00|405.23|402.83|404.81|402.41|408|405.6|404.54|402.14|0
1643119500000|2022-01-25 14:05:00|404.68|402.28|404.81|402.41|406.82|404.42|403.71|401.31|0
1643119800000|2022-01-25 14:10:00|404.54|402.14|406.75|404.35|407.72|405.32|404.4|402|0
1643120100000|2022-01-25 14:15:00|406.61|404.21|403.7|401.3|407.44|405.04|403.43|401.03|0
1643120400000|2022-01-25 14:20:00|403.57|401.17|404.39|401.99|405.77|403.37|403.01|400.61|0
1643120700000|2022-01-25 14:25:00|404.25|401.85|405.91|403.51|405.98|403.58|403.29|400.89|0
1643121000000|2022-01-25 14:30:00|406.6|404.2|404.81|402.41|409.52|407.12|401.09|398.69|0
1643121300000|2022-01-25 14:35:00|406.76|404.36|402.34|399.94|408.71|406.31|393.39|390.99|0
1643121600000|2022-01-25 14:40:00|401.79|399.39|413.12|410.72|413.4|411|397.51|395.11|0
1643121900000|2022-01-25 14:45:00|412.01|409.61|422.3|419.9|424.88|422.48|412.01|409.61|0
1643122200000|2022-01-25 14:50:00|421.95|419.55|431.47|429.07|431.47|429.07|419.45|417.05|0
1643122500000|2022-01-25 14:55:00|432.34|429.94|429.24|426.84|432.34|429.94|426.08|423.68|0
1643122800000|2022-01-25 15:00:00|428.8|426.4|438.12|435.72|439.37|436.97|424.43|422.03|0
1643123100000|2022-01-25 15:05:00|438.56|436.16|432.84|430.44|441.19|438.79|432.47|430.07|0
1643123400000|2022-01-25 15:10:00|433.92|431.52|426.66|424.26|438.07|435.67|426.09|423.69|0
1643123700000|2022-01-25 15:15:00|425.23|422.83|424.66|422.26|428.67|426.27|421.67|419.27|0
1643124000000|2022-01-25 15:20:00|424.8|422.4|425.66|423.26|429.38|426.98|423.8|421.4|0
1643124300000|2022-01-25 15:25:00|426.51|424.11|410.03|407.63|427.95|425.55|409.61|407.21|0
1643124600000|2022-01-25 15:30:00|409.47|407.07|412.68|410.28|419.55|417.15|408.91|406.51|0
1643124900000|2022-01-25 15:35:00|412.19|409.79|415.22|412.82|421.35|418.95|407.73|405.33|0
1643125200000|2022-01-25 15:40:00|415.79|413.39|408.22|405.82|417.2|414.8|408.22|405.82|0
1643125500000|2022-01-25 15:45:00|406.28|403.88|401.9|399.5|412.61|410.21|401.07|398.67|0
1643125800000|2022-01-25 15:50:00|402.31|399.91|409.69|407.29|410.39|407.99|401.35|398.95|0
1643126100000|2022-01-25 15:55:00|409.27|406.87|415.74|413.34|416.88|414.48|407.6|405.2|0
1643126400000|2022-01-25 16:00:00|415.6|413.2|415.22|412.82|419.73|417.33|415.01|412.61|0
1643126700000|2022-01-25 16:05:00|415.36|412.96|420.71|418.31|423.98|421.58|412.55|410.15|0
1643127000000|2022-01-25 16:10:00|420.57|418.17|423.41|421.01|424.69|422.29|417.11|414.71|0
1643127300000|2022-01-25 16:15:00|423.27|420.87|413.39|410.99|425.12|422.72|412.83|410.43|0
1643127600000|2022-01-25 16:20:00|413.53|411.13|409.31|406.91|414.23|411.83|406.83|404.43|0
1643127900000|2022-01-25 16:25:00|409.11|406.71|409.03|406.63|413.24|410.84|405.55|403.15|0
1643128200000|2022-01-25 16:30:00|409.66|407.26|415.78|413.38|415.78|413.38|409.03|406.63|0
1643128500000|2022-01-25 16:35:00|416.06|413.66|422.32|419.92|425.87|423.47|414.79|412.39|0
1643128800000|2022-01-25 16:40:00|422.75|420.35|420.86|418.46|426.64|424.24|419.86|417.46|0
1643129100000|2022-01-25 16:45:00|421.57|419.17|416.6|414.2|421.57|419.17|416.17|413.77|0
1643129400000|2022-01-25 16:50:00|416.88|414.48|408.9|406.5|418.44|416.04|408.48|406.08|0
1643129700000|2022-01-25 16:55:00|409.19|406.79|419.99|417.59|420.43|418.03|409.04|406.64|0
1643130000000|2022-01-25 17:00:00|419.85|417.45|414.71|412.31|421.43|419.03|414.42|412.02|0
1643130300000|2022-01-25 17:05:00|413.43|411.03|409.6|407.2|413.43|411.03|406.93|404.53|0
1643130600000|2022-01-25 17:10:00|409.32|406.92|408.61|406.21|412.71|410.31|408.12|405.72|0
1643130900000|2022-01-25 17:15:00|408.75|406.35|410.8|408.4|416.7|414.3|405.1|402.7|0
1643131200000|2022-01-25 17:20:00|410.87|408.47|406.08|403.68|412.22|409.82|403.84|401.44|0
1643131500000|2022-01-25 17:25:00|405.94|403.54|405.31|402.91|407.06|404.66|402.72|400.32|0
1643131800000|2022-01-25 17:30:00|405.52|403.12|414.85|412.45|415.49|413.09|405.52|403.12|0
1643132100000|2022-01-25 17:35:00|414.64|412.24|413.15|410.75|414.99|412.59|411.89|409.49|0
1643132400000|2022-01-25 17:40:00|413.29|410.89|411.88|409.48|418.46|416.06|411.88|409.48|0
1643132700000|2022-01-25 17:45:00|412.87|410.47|417.82|415.42|419.38|416.98|410.69|408.29|0
1643133000000|2022-01-25 17:50:00|417.96|415.56|416.96|414.56|420.24|417.84|415.41|413.01|0
1643133300000|2022-01-25 17:55:00|417.18|414.78|412.44|410.04|421.09|418.69|412.44|410.04|0
1643133600000|2022-01-25 18:00:00|412.86|410.46|416.68|414.28|419.09|416.69|412.86|410.46|0
1643133900000|2022-01-25 18:05:00|416.75|414.35|415.47|413.07|420.23|417.83|414.62|412.22|0
1643134200000|2022-01-25 18:10:00|414.76|412.36|408.65|406.25|415.9|413.5|408.65|406.25|0
1643134500000|2022-01-25 18:15:00|408.79|406.39|407.57|405.17|412.23|409.83|406.8|404.4|0
1643134800000|2022-01-25 18:20:00|407.71|405.31|408.34|405.94|410.1|407.7|407.43|405.03|0
1643135100000|2022-01-25 18:25:00|408.55|406.15|397.68|395.28|409.96|407.56|396.98|394.58|0
1643135400000|2022-01-25 18:30:00|398.37|395.97|391.61|389.21|399.62|397.22|390.23|387.83|0
1643135700000|2022-01-25 18:35:00|390.92|388.52|391.06|388.66|394.93|392.53|389.68|387.28|0
1643136000000|2022-01-25 18:40:00|389.82|387.42|390.78|388.38|393.41|391.01|389.4|387|0
1643136300000|2022-01-25 18:45:00|390.71|388.31|385.42|383.02|392.43|390.03|384.6|382.2|0
1643136600000|2022-01-25 18:50:00|385.56|383.16|382.35|379.95|387.86|385.46|382.35|379.95|0
1643136900000|2022-01-25 18:55:00|382.49|380.09|380.73|378.33|385.34|382.94|380.53|378.13|0
1643137200000|2022-01-25 19:00:00|380.46|378.06|384.8|382.4|386.16|383.76|380.19|377.79|0
1643137500000|2022-01-25 19:05:00|385.34|382.94|385.88|383.48|387.8|385.4|383.84|381.44|0
1643137800000|2022-01-25 19:10:00|385.75|383.35|377.62|375.22|386.02|383.62|376.75|374.35|0
1643138100000|2022-01-25 19:15:00|377.35|374.95|375.27|372.87|378.16|375.76|375.07|372.67|0
1643138400000|2022-01-25 19:20:00|375.47|373.07|373.77|371.37|376.41|374.01|371.9|369.5|0
1643138700000|2022-01-25 19:25:00|373.98|371.58|373.98|371.58|376.86|374.46|372.97|370.57|0
1643139000000|2022-01-25 19:30:00|374.17|371.77|380.1|377.7|380.37|377.97|372.97|370.57|0
1643139300000|2022-01-25 19:35:00|379.15|376.75|377.17|374.77|379.28|376.88|376.18|373.78|0
1643139600000|2022-01-25 19:40:00|376.36|373.96|370.23|367.83|376.36|373.96|369.97|367.57|0
1643139900000|2022-01-25 19:45:00|370.36|367.96|370.49|368.09|370.89|368.49|367.72|365.32|0
1643140200000|2022-01-25 19:50:00|369.96|367.56|367.19|364.79|371.16|368.76|366.2|363.8|0
1643140500000|2022-01-25 19:55:00|366.79|364.39|363.58|361.18|367.85|365.45|362.86|360.46|0
1643140800000|2022-01-25 20:00:00|363.9|361.5|370.31|367.91|371.43|369.03|363.32|360.92|0
1643141100000|2022-01-25 20:05:00|370.24|367.84|375.81|373.41|377.02|374.62|370.24|367.84|0
1643141400000|2022-01-25 20:10:00|376.21|373.81|379.2|376.8|380.28|377.88|376.08|373.68|0
1643141700000|2022-01-25 20:15:00|378.94|376.54|372.55|370.15|378.94|376.54|372.02|369.62|0
1643142000000|2022-01-25 20:20:00|372.68|370.28|381.01|378.61|381.21|378.81|372.42|370.02|0
1643142300000|2022-01-25 20:25:00|380.94|378.54|388.65|386.25|389.74|387.34|380.94|378.54|0
1643142600000|2022-01-25 20:30:00|389.47|387.07|392.17|389.77|394.86|392.46|383.03|380.63|0
1643142900000|2022-01-25 20:35:00|392.24|389.84|387.15|384.75|396.14|393.74|385.93|383.53|0
1643143200000|2022-01-25 20:40:00|386.95|384.55|386.29|383.89|389.18|386.78|382.57|380.17|0
1643143500000|2022-01-25 20:45:00|385.75|383.35|386.81|384.41|388.58|386.18|380.31|377.91|0
1643143800000|2022-01-25 20:50:00|389.07|386.67|396.28|393.88|398.35|395.95|388.86|386.46|0
1643144100000|2022-01-25 20:55:00|396.69|394.29|393.11|390.71|398.07|395.67|388.71|386.31|0
1643144400000|2022-01-25 21:00:00|391.18|388.78|395.04|392.64|397.81|395.41|387.76|385.36|0
1643144700000|2022-01-25 21:05:00|394.76|392.36|401.5|399.1|402.34|399.94|394.76|392.36|0
1643145000000|2022-01-25 21:10:00|401.43|399.03|400.73|398.33|401.99|399.59|397.81|395.41|0
1643145300000|2022-01-25 21:15:00|400.72|397.92|403.73|400.93|404.01|401.21|399.54|396.74|0
1643145600000|2022-01-25 21:20:00|403.52|400.72|405.34|402.54|406.4|403.6|403.52|400.72|0
1643145900000|2022-01-25 21:25:00|405.27|402.47|406.18|403.38|407.74|404.94|405.06|402.26|0
1643146200000|2022-01-25 21:30:00|406.82|404.02|410.92|408.12|411.91|409.11|405.83|403.03|0
1643146500000|2022-01-25 21:35:00|410.99|408.19|409.5|406.7|411.2|408.4|408.86|406.06|0
1643146800000|2022-01-25 21:40:00|409.36|406.56|410.91|408.11|411.06|408.26|409.07|406.27|0
1643147100000|2022-01-25 21:45:00|410.77|407.97|415.61|412.81|416.47|413.67|409.64|406.84|0
1643147400000|2022-01-25 21:50:00|415.26|412.46|417.33|414.53|421.5|418.7|415.26|412.46|0
1643147700000|2022-01-25 21:55:00|417.19|414.39|416.69|413.89|419.2|416.4|414.89|412.09|0
1643148000000|2022-01-25 22:00:00|416.75|413.95|417.67|414.87|417.9|415.1|416.75|413.95|0
1643148300000|2022-01-25 22:05:00|417.77|414.97|417.44|414.64|417.77|414.97|417.23|414.43|0
1643148600000|2022-01-25 22:10:00|417.52|414.72|416.98|414.18|417.52|414.72|416.63|413.83|0
1643148900000|2022-01-25 22:15:00|416.96|414.16|417.67|414.87|417.67|414.87|416.79|413.99|0
1643149200000|2022-01-25 22:20:00|417.52|414.72|417.1|414.3|417.98|415.18|417.1|414.3|0
1643149500000|2022-01-25 22:25:00|417.12|414.32|417.12|414.32|417.14|414.34|416.91|414.11|0
1643149800000|2022-01-25 22:30:00|417.21|414.41|415.64|412.84|417.23|414.43|415.64|412.84|0
1643150100000|2022-01-25 22:35:00|415.58|412.78|415.13|412.33|415.58|412.78|414.89|412.09|0
1643150400000|2022-01-25 22:40:00|415.19|412.39|414.87|412.07|415.19|412.39|414.56|411.76|0
1643150700000|2022-01-25 22:45:00|414.81|412.01|414.99|412.19|415.29|412.49|414.62|411.82|0
1643151000000|2022-01-25 22:50:00|414.9|412.1|414.96|412.16|415.03|412.23|414.9|412.1|0
1643151300000|2022-01-25 22:55:00|414.98|412.18|414.28|411.48|414.98|412.18|414.28|411.48|0
1643151600000|2022-01-25 23:00:00|414.37|411.57|407.06|404.26|414.37|411.57|406.78|403.98|0
1643151900000|2022-01-25 23:05:00|406.92|404.12|400.6|397.8|408.19|405.39|400.04|397.24|0
1643152200000|2022-01-25 23:10:00|400.95|398.15|395.6|392.8|401.3|398.5|394.77|391.97|0
1643152500000|2022-01-25 23:15:00|395.73|392.93|394.07|391.27|398.16|395.36|393.39|390.59|0
1643152800000|2022-01-25 23:20:00|394.35|391.55|393.87|391.07|395.53|392.73|393.8|391|0
1643153100000|2022-01-25 23:25:00|394.07|391.27|391.45|388.65|397.11|394.31|391.18|388.38|0
1643153400000|2022-01-25 23:30:00|391.59|388.79|392|389.2|392.83|390.03|388.3|385.5|0
1643153700000|2022-01-25 23:35:00|391.59|388.79|391.72|388.92|392.62|389.82|390.9|388.1|0
1643154000000|2022-01-25 23:40:00|391.86|389.06|386.52|383.72|391.93|389.13|385.3|382.5|0
1643154300000|2022-01-25 23:45:00|386.66|383.86|383.26|380.46|386.66|383.86|381.1|378.3|0
1643154600000|2022-01-25 23:50:00|382.99|380.19|385.02|382.22|385.16|382.36|382.12|379.32|0
1643154900000|2022-01-25 23:55:00|384.89|382.09|387.88|385.08|388.91|386.11|384.69|381.89|0
1643155200000|2022-01-26 00:00:00|387.74|384.94|392.26|389.46|392.81|390.01|387.2|384.4|0
1643155500000|2022-01-26 00:05:00|392.34|389.54|391.23|388.43|393.02|390.22|390.48|387.68|0
1643155800000|2022-01-26 00:10:00|391.3|388.5|388.97|386.17|391.85|389.05|387.26|384.46|0
1643156100000|2022-01-26 00:15:00|388.83|386.03|395.15|392.35|395.15|392.35|387.87|385.07|0
1643156400000|2022-01-26 00:20:00|395.84|393.04|395.29|392.49|397.09|394.29|394.6|391.8|0
1643156700000|2022-01-26 00:25:00|394.87|392.07|397.23|394.43|397.23|394.43|392.12|389.32|0
1643157000000|2022-01-26 00:30:00|396.74|393.94|392.18|389.38|399.45|396.65|391.84|389.04|0
1643157300000|2022-01-26 00:35:00|392.11|389.31|391.29|388.49|394.04|391.24|390.05|387.25|0
1643157600000|2022-01-26 00:40:00|391.15|388.35|394.73|391.93|395.49|392.69|391.15|388.35|0
1643157900000|2022-01-26 00:45:00|394.8|392|393.42|390.62|395.14|392.34|392.38|389.58|0
1643158200000|2022-01-26 00:50:00|393.55|390.75|395.69|392.89|395.69|392.89|392.73|389.93|0
1643158500000|2022-01-26 00:55:00|395.97|393.17|395.9|393.1|397.08|394.28|393.76|390.96|0
1643158800000|2022-01-26 01:00:00|396.24|393.44|394.79|391.99|397.7|394.9|394.79|391.99|0
1643159100000|2022-01-26 01:05:00|394.72|391.92|393.13|390.33|394.72|391.92|391.82|389.02|0
1643159400000|2022-01-26 01:10:00|393.34|390.54|397.48|394.68|398.04|395.24|392.58|389.78|0
1643159700000|2022-01-26 01:15:00|397.9|395.1|395.96|393.16|398.04|395.24|394.44|391.64|0
1643160000000|2022-01-26 01:20:00|396.1|393.3|392.85|390.05|396.1|393.3|392.23|389.43|0
1643160300000|2022-01-26 01:25:00|393.26|390.46|392.16|389.36|393.54|390.74|391.95|389.15|0
1643160600000|2022-01-26 01:30:00|392.09|389.29|393.26|390.46|394.98|392.18|392.09|389.29|0
1643160900000|2022-01-26 01:35:00|393.6|390.8|391.81|389.01|396.09|393.29|391.12|388.32|0
1643161200000|2022-01-26 01:40:00|391.67|388.87|393.73|390.93|394.08|391.28|391.12|388.32|0
1643161500000|2022-01-26 01:45:00|393.32|390.52|391.53|388.73|393.67|390.87|390.84|388.04|0
1643161800000|2022-01-26 01:50:00|391.67|388.87|392.42|389.62|393.04|390.24|390.84|388.04|0
1643162100000|2022-01-26 01:55:00|392.35|389.55|389.19|386.39|392.42|389.62|387.96|385.16|0
1643162400000|2022-01-26 02:00:00|389.27|386.47|388.92|386.12|389.74|386.94|387.69|384.89|0
1643162700000|2022-01-26 02:05:00|388.72|385.92|387.82|385.02|388.78|385.98|387.01|384.21|0
1643163000000|2022-01-26 02:10:00|388.23|385.43|387.62|384.82|388.3|385.5|386.87|384.07|0
1643163300000|2022-01-26 02:15:00|387.55|384.75|387.48|384.68|388.78|385.98|387.14|384.34|0
1643163600000|2022-01-26 02:20:00|387.41|384.61|386.45|383.65|387.96|385.16|385.23|382.43|0
1643163900000|2022-01-26 02:25:00|386.52|383.72|387|384.2|387.75|384.95|386.52|383.72|0
1643164200000|2022-01-26 02:30:00|387.07|384.27|387.47|384.67|387.81|385.01|386.32|383.52|0
1643164500000|2022-01-26 02:35:00|387.4|384.6|388.63|385.83|388.7|385.9|387.4|384.6|0
1643164800000|2022-01-26 02:40:00|388.56|385.76|389.72|386.92|389.79|386.99|388.29|385.49|0
1643165100000|2022-01-26 02:45:00|389.79|386.99|389.04|386.24|389.86|387.06|388.9|386.1|0
1643165400000|2022-01-26 02:50:00|388.97|386.17|389.03|386.23|389.58|386.78|388.9|386.1|0
1643165700000|2022-01-26 02:55:00|389.1|386.3|390.95|388.15|391.5|388.7|388.9|386.1|0
1643166000000|2022-01-26 03:00:00|391.22|388.42|389.17|386.37|391.22|388.42|389.03|386.23|0
1643166300000|2022-01-26 03:05:00|389.03|386.23|387.25|384.45|389.24|386.44|385.89|383.09|0
1643166600000|2022-01-26 03:10:00|387.39|384.59|388.14|385.34|388.2|385.4|386.78|383.98|0
1643166900000|2022-01-26 03:15:00|388.2|385.4|387.25|384.45|388.75|385.95|386.97|384.17|0
1643167200000|2022-01-26 03:20:00|386.97|384.17|386.7|383.9|387.73|384.93|386.23|383.43|0
1643167500000|2022-01-26 03:25:00|386.77|383.97|388|385.2|388.47|385.67|386.5|383.7|0
1643167800000|2022-01-26 03:30:00|388.06|385.26|384.93|382.13|388.06|385.26|384.79|381.99|0
1643168100000|2022-01-26 03:35:00|384.79|381.99|386.01|383.21|386.01|383.21|384.52|381.72|0
1643168400000|2022-01-26 03:40:00|385.88|383.08|385.19|382.39|386.15|383.35|385.19|382.39|0
1643168700000|2022-01-26 03:45:00|385.06|382.26|384.38|381.58|385.74|382.94|383.97|381.17|0
1643169000000|2022-01-26 03:50:00|384.31|381.51|384.65|381.85|385.05|382.25|382.89|380.09|0
1643169300000|2022-01-26 03:55:00|384.51|381.71|384.51|381.71|384.78|381.98|383.97|381.17|0
1643169600000|2022-01-26 04:00:00|384.37|381.57|386.75|383.95|386.75|383.95|383.42|380.62|0
1643169900000|2022-01-26 04:05:00|386.55|383.75|386.13|383.33|387.36|384.56|385.86|383.06|0
1643170200000|2022-01-26 04:10:00|386.34|383.54|385.04|382.24|386.41|383.61|385.04|382.24|0
1643170500000|2022-01-26 04:15:00|385.18|382.38|385.45|382.65|386.13|383.33|385.04|382.24|0
1643170800000|2022-01-26 04:20:00|385.59|382.79|385.58|382.78|386.06|383.26|385.18|382.38|0
1643171100000|2022-01-26 04:25:00|385.72|382.92|385.24|382.44|386.81|384.01|385.04|382.24|0
1643171400000|2022-01-26 04:30:00|385.17|382.37|385.31|382.51|385.92|383.12|384.97|382.17|0
1643171700000|2022-01-26 04:35:00|385.24|382.44|385.99|383.19|386.8|384|385.24|382.44|0
1643172000000|2022-01-26 04:40:00|385.78|382.98|386.39|383.59|386.94|384.14|385.44|382.64|0
1643172300000|2022-01-26 04:45:00|386.66|383.86|385.92|383.12|386.94|384.14|385.57|382.77|0
1643172600000|2022-01-26 04:50:00|385.98|383.18|386.05|383.25|386.32|383.52|385.84|383.04|0
1643172900000|2022-01-26 04:55:00|386.11|383.31|384.82|382.02|386.59|383.79|384.75|381.95|0
1643173200000|2022-01-26 05:00:00|384.89|382.09|385.5|382.7|385.91|383.11|384.62|381.82|0
1643173500000|2022-01-26 05:05:00|385.57|382.77|386.59|383.79|387.47|384.67|385.16|382.36|0
1643173800000|2022-01-26 05:10:00|386.45|383.65|388.56|385.76|388.7|385.9|386.45|383.65|0
1643174100000|2022-01-26 05:15:00|388.7|385.9|389.93|387.13|390.2|387.4|388.09|385.29|0
1643174400000|2022-01-26 05:20:00|390.07|387.27|390.75|387.95|391.02|388.22|389.79|386.99|0
1643174700000|2022-01-26 05:25:00|390.61|387.81|387.94|385.14|390.61|387.81|387.87|385.07|0
1643175000000|2022-01-26 05:30:00|387.87|385.07|388.28|385.48|388.62|385.82|387.05|384.25|0
1643175300000|2022-01-26 05:35:00|387.94|385.14|387.73|384.93|387.94|385.14|387.05|384.25|0
1643175600000|2022-01-26 05:40:00|387.59|384.79|387.87|385.07|388.28|385.48|387.32|384.52|0
1643175900000|2022-01-26 05:45:00|387.73|384.93|386.91|384.11|388.62|385.82|386.77|383.97|0
1643176200000|2022-01-26 05:50:00|386.84|384.04|386.09|383.29|387.25|384.45|386.09|383.29|0
1643176500000|2022-01-26 05:55:00|386.02|383.22|386.57|383.77|386.77|383.97|385.41|382.61|0
1643176800000|2022-01-26 06:00:00|386.9|384.1|384.93|382.13|387.58|384.78|384.93|382.13|0
1643177100000|2022-01-26 06:05:00|385.27|382.47|386.02|383.22|386.36|383.56|384.59|381.79|0
1643177400000|2022-01-26 06:10:00|385.81|383.01|387.03|384.23|387.17|384.37|385.67|382.87|0
1643177700000|2022-01-26 06:15:00|386.9|384.1|386.08|383.28|387.24|384.44|385.88|383.08|0
1643178000000|2022-01-26 06:20:00|386.01|383.21|385.6|382.8|386.01|383.21|384.92|382.12|0
1643178300000|2022-01-26 06:25:00|385.53|382.73|385.8|383|386.21|383.41|385.26|382.46|0
1643178600000|2022-01-26 06:30:00|385.66|382.86|387.23|384.43|387.84|385.04|385.39|382.59|0
1643178900000|2022-01-26 06:35:00|387.1|384.3|385.52|382.72|387.3|384.5|385.52|382.72|0
1643179200000|2022-01-26 06:40:00|385.46|382.66|386.14|383.34|386.48|383.68|385.46|382.66|0
1643179500000|2022-01-26 06:45:00|386.07|383.27|386.27|383.47|387.09|384.29|386.07|383.27|0
1643179800000|2022-01-26 06:50:00|386.2|383.4|388.73|385.93|388.73|385.93|386.2|383.4|0
1643180100000|2022-01-26 06:55:00|388.24|385.44|388.52|385.72|389.61|386.81|387.97|385.17|0
1643180400000|2022-01-26 07:00:00|388.11|385.31|390.29|387.49|390.71|387.91|386.74|383.94|0
1643180700000|2022-01-26 07:05:00|390.23|387.43|390.09|387.29|391.32|388.52|389.88|387.08|0
1643181000000|2022-01-26 07:10:00|390.02|387.22|391.52|388.72|393.04|390.24|389.33|386.53|0
1643181300000|2022-01-26 07:15:00|391.6|388.8|394.14|391.34|394.14|391.34|391.6|388.8|0
1643181600000|2022-01-26 07:20:00|394|391.2|393.38|390.58|394|391.2|392.42|389.62|0
1643181900000|2022-01-26 07:25:00|393.17|390.37|391.93|389.13|393.86|391.06|391.93|389.13|0
1643182200000|2022-01-26 07:30:00|391.73|388.93|389.67|386.87|392.07|389.27|389.18|386.38|0
1643182500000|2022-01-26 07:35:00|389.73|386.93|387.48|384.68|389.73|386.93|387.4|384.6|0
1643182800000|2022-01-26 07:40:00|387.54|384.74|387.27|384.47|388.43|385.63|387.13|384.33|0
1643183100000|2022-01-26 07:45:00|387.34|384.54|388.15|385.35|388.63|385.83|386.86|384.06|0
1643183400000|2022-01-26 07:50:00|387.81|385.01|385.63|382.83|388.08|385.28|385.56|382.76|0
1643183700000|2022-01-26 07:55:00|385.49|382.69|387.53|384.73|388.08|385.28|385.49|382.69|0
1643184000000|2022-01-26 08:00:00|387.47|384.67|382.37|379.57|387.74|384.94|382.37|379.57|0
1643184300000|2022-01-26 08:05:00|382.57|380.17|378.6|376.2|382.57|380.17|377.26|374.86|0
1643184600000|2022-01-26 08:10:00|377.52|375.12|375.78|373.38|377.66|375.26|374.98|372.58|0
1643184900000|2022-01-26 08:15:00|376.18|373.78|375.64|373.24|376.31|373.91|374.91|372.51|0
1643185200000|2022-01-26 08:20:00|375.51|373.11|373.63|371.23|375.51|373.11|371.77|369.37|0
1643185500000|2022-01-26 08:25:00|373.5|371.1|372.03|369.63|373.63|371.23|370.64|368.24|0
1643185800000|2022-01-26 08:30:00|371.9|369.5|371.9|369.5|372.03|369.63|369.64|367.24|0
1643186100000|2022-01-26 08:35:00|371.63|369.23|368.84|366.44|372.03|369.63|367.52|365.12|0
1643186400000|2022-01-26 08:40:00|368.71|366.31|369.5|367.1|369.9|367.5|367.65|365.25|0
1643186700000|2022-01-26 08:45:00|369.1|366.7|369.9|367.5|372.23|369.83|368.97|366.57|0
1643187000000|2022-01-26 08:50:00|370.03|367.63|371.16|368.76|372.15|369.75|369.63|367.23|0
1643187300000|2022-01-26 08:55:00|371.35|368.95|371.95|369.55|372.82|370.42|371.22|368.82|0
1643187600000|2022-01-26 09:00:00|372.68|370.28|369.23|366.83|372.95|370.55|366.79|364.39|0
1643187900000|2022-01-26 09:05:00|369.43|367.03|366.12|363.72|369.96|367.56|366.12|363.72|0
1643188200000|2022-01-26 09:10:00|366.19|363.79|365.46|363.06|366.45|364.05|364.08|361.68|0
1643188500000|2022-01-26 09:15:00|365.2|362.8|362.95|360.55|366.19|363.79|362.29|359.89|0
1643188800000|2022-01-26 09:20:00|363.02|360.62|360.2|357.8|364.92|362.52|360.2|357.8|0
1643189100000|2022-01-26 09:25:00|360.33|357.93|362.42|360.02|362.55|360.15|359.67|357.27|0
1643189400000|2022-01-26 09:30:00|362.29|359.89|362.28|359.88|363.27|360.87|360.06|357.66|0
1643189700000|2022-01-26 09:35:00|362.22|359.82|358.88|356.48|363.2|360.8|358.1|355.7|0
1643190000000|2022-01-26 09:40:00|358.75|356.35|357.32|354.92|359.8|357.4|357.26|354.86|0
1643190300000|2022-01-26 09:45:00|357.13|354.73|359.08|356.68|359.27|356.87|356.67|354.27|0
1643190600000|2022-01-26 09:50:00|359.01|356.61|360.31|357.91|360.44|358.04|358.49|356.09|0
1643190900000|2022-01-26 09:55:00|360.38|357.98|361.36|358.96|362.47|360.07|359.99|357.59|0
1643191200000|2022-01-26 10:00:00|361.42|359.02|363.45|361.05|365.76|363.36|361.42|359.02|0
1643191500000|2022-01-26 10:05:00|363.58|361.18|365.55|363.15|365.94|363.54|363.13|360.73|0
1643191800000|2022-01-26 10:10:00|365.42|363.02|363.57|361.17|365.48|363.08|362.86|360.46|0
1643192100000|2022-01-26 10:15:00|363.44|361.04|364.23|361.83|364.23|361.83|362.26|359.86|0
1643192400000|2022-01-26 10:20:00|364.1|361.7|362.39|359.99|364.75|362.35|360.95|358.55|0
1643192700000|2022-01-26 10:25:00|362.52|360.12|362.78|360.38|363.7|361.3|362.52|360.12|0
1643193000000|2022-01-26 10:30:00|362.52|360.12|360.69|358.29|362.91|360.51|360.17|357.77|0
1643193300000|2022-01-26 10:35:00|360.62|358.22|360.03|357.63|360.75|358.35|358.99|356.59|0
1643193600000|2022-01-26 10:40:00|360.16|357.76|360.36|357.96|360.55|358.15|358.86|356.46|0
1643193900000|2022-01-26 10:45:00|360.42|358.02|358.34|355.94|360.55|358.15|358.14|355.74|0
1643194200000|2022-01-26 10:50:00|358.47|356.07|358.46|356.06|358.73|356.33|357.69|355.29|0
1643194500000|2022-01-26 10:55:00|358.59|356.19|359.76|357.36|359.96|357.56|358.07|355.67|0
1643194800000|2022-01-26 11:00:00|359.7|357.3|359.52|357.12|363.23|360.83|356.07|353.67|0
1643195100000|2022-01-26 11:05:00|359.59|357.19|358.49|356.09|360.36|357.96|356.35|353.95|0
1643195400000|2022-01-26 11:10:00|358.68|356.28|358.03|355.63|358.94|356.54|357.64|355.24|0
1643195700000|2022-01-26 11:15:00|358.49|356.09|356.21|353.81|358.49|356.09|356.09|353.69|0
1643196000000|2022-01-26 11:20:00|356.73|354.33|358.16|355.76|358.28|355.88|356.34|353.94|0
1643196300000|2022-01-26 11:25:00|358.03|355.63|359.58|357.18|360.1|357.7|357.83|355.43|0
1643196600000|2022-01-26 11:30:00|359.39|356.99|356.6|354.2|359.91|357.51|356.28|353.88|0
1643196900000|2022-01-26 11:35:00|356.47|354.07|355.17|352.77|356.47|354.07|355.04|352.64|0
1643197200000|2022-01-26 11:40:00|355.3|352.9|355.82|353.42|356.07|353.67|354.4|352|0
1643197500000|2022-01-26 11:45:00|355.62|353.22|355.3|352.9|356.59|354.19|355.04|352.64|0
1643197800000|2022-01-26 11:50:00|355.43|353.03|354.78|352.38|355.55|353.15|353.75|351.35|0
1643198100000|2022-01-26 11:55:00|354.72|352.32|353.23|350.83|355.55|353.15|353.1|350.7|0
1643198400000|2022-01-26 12:00:00|353.36|350.96|357.3|354.9|357.88|355.48|353.1|350.7|0
1643198700000|2022-01-26 12:05:00|357.36|354.96|357.23|354.83|357.95|355.55|356.06|353.66|0
1643199000000|2022-01-26 12:10:00|357.29|354.89|359.69|357.29|359.69|357.29|356.97|354.57|0
1643199300000|2022-01-26 12:15:00|359.56|357.16|361.12|358.72|361.78|359.38|359.17|356.77|0
1643199600000|2022-01-26 12:20:00|361.25|358.85|362.82|360.42|363.02|360.62|360.08|357.68|0
1643199900000|2022-01-26 12:25:00|362.3|359.9|359.43|357.03|362.43|360.03|359.43|357.03|0
1643200200000|2022-01-26 12:30:00|359.3|356.9|359.03|356.63|359.94|357.54|358.26|355.86|0
1643200500000|2022-01-26 12:35:00|358.9|356.5|358.38|355.98|359.29|356.89|357.73|355.33|0
1643200800000|2022-01-26 12:40:00|358.25|355.85|361.31|358.91|361.77|359.37|358.25|355.85|0
1643201100000|2022-01-26 12:45:00|361.24|358.84|362.03|359.63|362.29|359.89|360.33|357.93|0
1643201400000|2022-01-26 12:50:00|361.89|359.49|359.15|356.75|361.89|359.49|358.76|356.36|0
1643201700000|2022-01-26 12:55:00|359.02|356.62|360|357.6|360|357.6|358.37|355.97|0
1643202000000|2022-01-26 13:00:00|359.54|357.14|355.13|352.73|360.45|358.05|354.94|352.54|0
1643202300000|2022-01-26 13:05:00|355.26|352.86|355.78|353.38|356.68|354.28|355.13|352.73|0
1643202600000|2022-01-26 13:10:00|355.59|353.19|356.81|354.41|357.07|354.67|355.39|352.99|0
1643202900000|2022-01-26 13:15:00|356.68|354.28|356.69|354.29|357.08|354.68|354.61|352.21|0
1643203200000|2022-01-26 13:20:00|356.43|354.03|352.64|350.24|356.89|354.49|352.64|350.24|0
1643203500000|2022-01-26 13:25:00|352.57|350.17|353.54|351.14|353.54|351.14|351.8|349.4|0
1643203800000|2022-01-26 13:30:00|353.98|351.58|355.53|353.13|356.04|353.64|352.06|349.66|0
1643204100000|2022-01-26 13:35:00|355.59|353.19|356.56|354.16|356.88|354.48|354.3|351.9|0
1643204400000|2022-01-26 13:40:00|356.3|353.9|357.07|354.67|357.46|355.06|355.2|352.8|0
1643204700000|2022-01-26 13:45:00|357.01|354.61|355.91|353.51|357.59|355.19|355.13|352.73|0
1643205000000|2022-01-26 13:50:00|356.16|353.76|356.94|354.54|357.33|354.93|355.78|353.38|0
1643205300000|2022-01-26 13:55:00|356.81|354.41|355.13|352.73|357.06|354.66|355|352.6|0
1643205600000|2022-01-26 14:00:00|355.07|352.67|358.23|355.83|358.23|355.83|353.71|351.31|0
1643205900000|2022-01-26 14:05:00|358.36|355.96|358.74|356.34|359.98|357.58|357.52|355.12|0
1643206200000|2022-01-26 14:10:00|359|356.6|360.11|357.71|360.69|358.29|358.74|356.34|0
1643206500000|2022-01-26 14:15:00|360.43|358.03|361.73|359.33|361.99|359.59|359.52|357.12|0
1643206800000|2022-01-26 14:20:00|361.86|359.46|362.25|359.85|362.51|360.11|360.3|357.9|0
1643207100000|2022-01-26 14:25:00|362.19|359.79|356.99|354.59|362.19|359.79|356.92|354.52|0
1643207400000|2022-01-26 14:30:00|356.86|354.46|364.21|361.81|364.6|362.2|355.63|353.23|0
1643207700000|2022-01-26 14:35:00|364.08|361.68|363.76|361.36|367.83|365.43|359.7|357.3|0
1643208000000|2022-01-26 14:40:00|364.55|362.15|365.46|363.06|368.09|365.69|363.63|361.23|0
1643208300000|2022-01-26 14:45:00|365.72|363.32|356.5|354.1|365.72|363.32|355.34|352.94|0
1643208600000|2022-01-26 14:50:00|356.37|353.97|350.67|348.27|360.4|358|349.65|347.25|0
1643208900000|2022-01-26 14:55:00|350.41|348.01|352.26|349.86|355.21|352.81|350.41|348.01|0
1643209200000|2022-01-26 15:00:00|351.56|349.16|347.11|344.71|354.37|351.97|345.85|343.45|0
1643209500000|2022-01-26 15:05:00|347.24|344.84|349.26|346.86|350.92|348.52|346.35|343.95|0
1643209800000|2022-01-26 15:10:00|349.46|347.06|356.04|353.64|357.01|354.61|349.26|346.86|0
1643210100000|2022-01-26 15:15:00|355.78|353.38|354.62|352.22|360.95|358.55|354.49|352.09|0
1643210400000|2022-01-26 15:20:00|354.75|352.35|360.82|358.42|360.95|358.55|353.47|351.07|0
1643210700000|2022-01-26 15:25:00|361.08|358.68|366.03|363.63|368.14|365.74|361.08|358.68|0
1643211000000|2022-01-26 15:30:00|365.9|363.5|366.62|364.22|370.77|368.37|364.45|362.05|0
1643211300000|2022-01-26 15:35:00|366.81|364.41|370.11|367.71|370.11|367.71|364.71|362.31|0
1643211600000|2022-01-26 15:40:00|369.45|367.05|372.09|369.69|373.02|370.62|366.15|363.75|0
1643211900000|2022-01-26 15:45:00|372.49|370.09|372.82|370.42|375.88|373.48|371.56|369.16|0
1643212200000|2022-01-26 15:50:00|373.08|370.68|372.02|369.62|373.22|370.82|370.18|367.78|0
1643212500000|2022-01-26 15:55:00|371.3|368.9|367.94|365.54|373.95|371.55|366.36|363.96|0
1643212800000|2022-01-26 16:00:00|367.67|365.27|369.51|367.11|372.15|369.75|367.67|365.27|0
1643213100000|2022-01-26 16:05:00|369.64|367.24|363.03|360.63|369.91|367.51|362.45|360.05|0
1643213400000|2022-01-26 16:10:00|363.62|361.22|360.76|358.36|364.01|361.61|359.85|357.45|0
1643213700000|2022-01-26 16:15:00|360.37|357.97|361.4|359|363.22|360.82|358.18|355.78|0
1643214000000|2022-01-26 16:20:00|361.79|359.39|359.46|357.06|362.57|360.17|357.66|355.26|0
1643214300000|2022-01-26 16:25:00|359.33|356.93|357.13|354.73|362.54|360.14|356.48|354.08|0
1643214600000|2022-01-26 16:30:00|356.61|354.21|356.48|354.08|358.81|356.41|354.03|351.63|0
1643214900000|2022-01-26 16:35:00|356.61|354.21|356.93|354.53|359.59|357.19|355.7|353.3|0
1643215200000|2022-01-26 16:40:00|356.67|354.27|354.8|352.4|356.93|354.53|353.38|350.98|0
1643215500000|2022-01-26 16:45:00|354.67|352.27|357.5|355.1|358.28|355.88|353.38|350.98|0
1643215800000|2022-01-26 16:50:00|357.44|355.04|357.24|354.84|361.66|359.26|356.47|354.07|0
1643216100000|2022-01-26 16:55:00|357.37|354.97|356.98|354.58|358.54|356.14|355.05|352.65|0
1643216400000|2022-01-26 17:00:00|356.21|353.81|356.2|353.8|357.5|355.1|353.63|351.23|0
1643216700000|2022-01-26 17:05:00|356.33|353.93|354.85|352.45|357.11|354.71|354.85|352.45|0
1643217000000|2022-01-26 17:10:00|354.91|352.51|353.37|350.97|356.85|354.45|352.21|349.81|0
1643217300000|2022-01-26 17:15:00|353.62|351.22|353.49|351.09|354.4|352|352.08|349.68|0
1643217600000|2022-01-26 17:20:00|354.52|352.12|355.16|352.76|355.94|353.54|353.11|350.71|0
1643217900000|2022-01-26 17:25:00|354.91|352.51|353.17|350.77|355.29|352.89|352.98|350.58|0
1643218200000|2022-01-26 17:30:00|353.1|350.7|353.62|351.22|355.29|352.89|352.72|350.32|0
1643218500000|2022-01-26 17:35:00|353.68|351.28|349.55|347.15|353.74|351.34|348.89|346.49|0
1643218800000|2022-01-26 17:40:00|349.62|347.22|346.34|343.94|349.62|347.22|346.09|343.69|0
1643219100000|2022-01-26 17:45:00|346.22|343.82|346.92|344.52|348.59|346.19|346.22|343.82|0
1643219400000|2022-01-26 17:50:00|346.98|344.58|347.36|344.96|348.9|346.5|346.72|344.32|0
1643219700000|2022-01-26 17:55:00|346.98|344.58|346.98|344.58|347.49|345.09|346.34|343.94|0
1643220000000|2022-01-26 18:00:00|346.92|344.52|354.06|351.66|355.23|352.83|346.92|344.52|0
1643220300000|2022-01-26 18:05:00|354.19|351.79|351.54|349.14|355.36|352.96|351.47|349.07|0
1643220600000|2022-01-26 18:10:00|351.86|349.46|350.05|347.65|352.5|350.1|350.05|347.65|0
1643220900000|2022-01-26 18:15:00|350.31|347.91|352.5|350.1|353.15|350.75|349.79|347.39|0
1643221200000|2022-01-26 18:20:00|352.37|349.97|356.04|353.64|356.39|353.99|352.37|349.97|0
1643221500000|2022-01-26 18:25:00|355.58|353.18|354.15|351.75|355.97|353.57|353.25|350.85|0
1643221800000|2022-01-26 18:30:00|354.41|352.01|354.8|352.4|355.71|353.31|352.6|350.2|0
1643222100000|2022-01-26 18:35:00|354.74|352.34|355.31|352.91|356.22|353.82|354.02|351.62|0
1643222400000|2022-01-26 18:40:00|355.19|352.79|354.15|351.75|356.22|353.82|353.5|351.1|0
1643222700000|2022-01-26 18:45:00|354.28|351.88|354.92|352.52|356.22|353.82|354.15|351.75|0
1643223000000|2022-01-26 18:50:00|355.05|352.65|352.59|350.19|356.09|353.69|352.34|349.94|0
1643223300000|2022-01-26 18:55:00|352.85|350.45|352.43|350.03|354.09|351.69|351.63|349.23|0
1643223600000|2022-01-26 19:00:00|352.04|349.64|342.23|339.83|352.04|349.64|335.68|333.28|0
1643223900000|2022-01-26 19:05:00|343.31|340.91|347.3|344.9|347.3|344.9|335.86|333.46|0
1643224200000|2022-01-26 19:10:00|346.79|344.39|361.93|359.53|364.69|362.29|343.74|341.34|0
1643224500000|2022-01-26 19:15:00|362.06|359.66|358.32|355.92|362.85|360.45|352.82|350.42|0
1643224800000|2022-01-26 19:20:00|358.06|355.66|356.49|354.09|361.47|359.07|355.58|353.18|0
1643225100000|2022-01-26 19:25:00|356.29|353.89|348.04|345.64|356.36|353.96|347.06|344.66|0
1643225400000|2022-01-26 19:30:00|347.98|345.58|362.58|360.18|363.84|361.44|347.47|345.07|0
1643225700000|2022-01-26 19:35:00|361.19|358.79|349.39|346.99|365.83|363.43|345.41|343.01|0
1643226000000|2022-01-26 19:40:00|348.94|346.54|367.56|365.16|367.56|365.16|348.42|346.02|0
1643226300000|2022-01-26 19:45:00|368.03|365.63|385.36|382.96|386.95|384.55|368.03|365.63|0
1643226600000|2022-01-26 19:50:00|384.47|382.07|377.24|374.84|385.23|382.83|373.79|371.39|0
1643226900000|2022-01-26 19:55:00|378.12|375.72|376.7|374.3|382.55|380.15|376.7|374.3|0
1643227200000|2022-01-26 20:00:00|378.6|376.2|397.85|395.45|402.97|400.57|378.6|376.2|0
1643227500000|2022-01-26 20:05:00|398.41|396.01|412.63|410.23|412.63|410.23|397.57|395.17|0
1643227800000|2022-01-26 20:10:00|413.14|410.74|406.58|404.18|413.14|410.74|399.17|396.77|0
1643228100000|2022-01-26 20:15:00|406.5|404.1|412.37|409.97|413.59|411.19|401.56|399.16|0
1643228400000|2022-01-26 20:20:00|411.94|409.54|414.37|411.97|420.51|418.11|409.73|407.33|0
1643228700000|2022-01-26 20:25:00|414.16|411.76|400.19|397.79|417.47|415.07|397.94|395.54|0
1643229000000|2022-01-26 20:30:00|400.47|398.07|406.13|403.73|406.34|403.94|396.04|393.64|0
1643229300000|2022-01-26 20:35:00|405.78|403.38|404.37|401.97|412.09|409.69|400.01|397.61|0
1643229600000|2022-01-26 20:40:00|404.29|401.89|400.29|397.89|408.25|405.85|394.58|392.18|0
1643229900000|2022-01-26 20:45:00|400.15|397.75|399.17|396.77|406.83|404.43|393.4|391|0
1643230200000|2022-01-26 20:50:00|398.25|395.85|388.78|386.38|403.54|401.14|388.78|386.38|0
1643230500000|2022-01-26 20:55:00|388.85|386.45|393.63|391.23|399.17|396.77|387.61|385.21|0
1643230800000|2022-01-26 21:00:00|394.05|391.65|393.42|391.02|396.56|394.16|392.17|389.77|0
1643231100000|2022-01-26 21:05:00|393.49|391.09|395.86|393.46|398.58|396.18|390.5|388.1|0
1643231400000|2022-01-26 21:10:00|396.77|394.37|398.45|396.05|399.86|397.46|396.35|393.95|0
1643231700000|2022-01-26 21:15:00|398.51|395.71|396.19|393.39|399.29|396.49|395.49|392.69|0
1643232000000|2022-01-26 21:20:00|396.33|393.53|396.75|393.95|398.02|395.22|395.49|392.69|0
1643232300000|2022-01-26 21:25:00|396.47|393.67|395.42|392.62|397.31|394.51|394.86|392.06|0
1643232600000|2022-01-26 21:30:00|395.28|392.48|397.1|394.3|397.38|394.58|395.28|392.48|0
1643232900000|2022-01-26 21:35:00|397.17|394.37|398.57|395.77|400.12|397.32|397.1|394.3|0
1643233200000|2022-01-26 21:40:00|398.5|395.7|394.92|392.12|399.2|396.4|394.92|392.12|0
1643233500000|2022-01-26 21:45:00|394.85|392.05|393.59|390.79|395.9|393.1|392.06|389.26|0
1643233800000|2022-01-26 21:50:00|393.73|390.93|392.96|390.16|395.83|393.03|392.83|390.03|0
1643234100000|2022-01-26 21:55:00|392.89|390.09|393.38|390.58|393.8|391|392.06|389.26|0
1643234400000|2022-01-26 22:00:00|393.44|390.64|393.56|390.76|393.59|390.79|392.92|390.12|0
1643234700000|2022-01-26 22:05:00|393.59|390.79|393.08|390.28|393.65|390.85|393.08|390.28|0
1643235000000|2022-01-26 22:10:00|393.05|390.25|392.71|389.91|393.11|390.31|392.65|389.85|0
1643235300000|2022-01-26 22:15:00|392.67|389.87|391.87|389.07|392.69|389.89|391.77|388.97|0
1643235600000|2022-01-26 22:20:00|391.9|389.1|390.76|387.96|392|389.2|390.5|387.7|0
1643235900000|2022-01-26 22:25:00|390.64|387.84|391.14|388.34|391.2|388.4|390.25|387.45|0
1643236200000|2022-01-26 22:30:00|391.16|388.36|390.82|388.02|391.16|388.36|390.78|387.98|0
1643236500000|2022-01-26 22:35:00|391|388.2|389.39|386.59|391|388.2|389.31|386.51|0
1643236800000|2022-01-26 22:40:00|389.25|386.45|388.29|385.49|389.29|386.49|387.2|384.4|0
1643237100000|2022-01-26 22:45:00|388.37|385.57|389.62|386.82|389.64|386.84|388.15|385.35|0
1643237400000|2022-01-26 22:50:00|389.56|386.76|390.62|387.82|390.65|387.85|389.38|386.58|0
1643237700000|2022-01-26 22:55:00|390.6|387.8|390|387.2|391.4|388.6|390|387.2|0
1643238000000|2022-01-26 23:00:00|387.8|385|385.25|382.45|389.6|386.8|382.03|379.23|0
1643238300000|2022-01-26 23:05:00|385.32|382.52|379.91|377.11|386.21|383.41|379.77|376.97|0
1643238600000|2022-01-26 23:10:00|379.5|376.7|380.32|377.52|381.95|379.15|379.23|376.43|0
1643238900000|2022-01-26 23:15:00|380.18|377.38|382.5|379.7|383.73|380.93|379.43|376.63|0
1643239200000|2022-01-26 23:20:00|382.22|379.42|381.47|378.67|382.22|379.42|380.18|377.38|0
1643239500000|2022-01-26 23:25:00|381.4|378.6|380.45|377.65|382.63|379.83|379.63|376.83|0
1643239800000|2022-01-26 23:30:00|380.31|377.51|378.13|375.33|380.31|377.51|377.32|374.52|0
1643240100000|2022-01-26 23:35:00|378.27|375.47|379.49|376.69|379.62|376.82|377.66|374.86|0
1643240400000|2022-01-26 23:40:00|379.42|376.62|379.62|376.82|380.44|377.64|378.74|375.94|0
1643240700000|2022-01-26 23:45:00|379.48|376.68|378.8|376|379.48|376.68|377.99|375.19|0
1643241000000|2022-01-26 23:50:00|379.01|376.21|380.03|377.23|380.3|377.5|378.87|376.07|0
1643241300000|2022-01-26 23:55:00|380.16|377.36|378.33|375.53|380.16|377.36|378.12|375.32|0
1643241600000|2022-01-27 00:00:00|378.53|375.73|379.55|376.75|380.98|378.18|377.85|375.05|0
1643241900000|2022-01-27 00:05:00|379.88|377.08|382.75|379.95|383.3|380.5|379.48|376.68|0
1643242200000|2022-01-27 00:10:00|382.82|380.02|384.94|382.14|385.36|382.56|382.55|379.75|0
1643242500000|2022-01-27 00:15:00|385.08|382.28|387.14|384.34|387.42|384.62|384.94|382.14|0
1643242800000|2022-01-27 00:20:00|386.87|384.07|384.25|381.45|388.8|386|384.19|381.39|0
1643243100000|2022-01-27 00:25:00|384.39|381.59|387.07|384.27|387.69|384.89|383.64|380.84|0
1643243400000|2022-01-27 00:30:00|387|384.2|387.28|384.48|389.49|386.69|386.73|383.93|0
1643243700000|2022-01-27 00:35:00|386.93|384.13|388.31|385.51|388.87|386.07|386.72|383.92|0
1643244000000|2022-01-27 00:40:00|388.1|385.3|389.14|386.34|390.46|387.66|387.41|384.61|0
1643244300000|2022-01-27 00:45:00|389.21|386.41|389.83|387.03|390.32|387.52|388.1|385.3|0
1643244600000|2022-01-27 00:50:00|389.62|386.82|391.98|389.18|391.98|389.18|387.34|384.54|0
1643244900000|2022-01-27 00:55:00|392.26|389.46|395.68|392.88|396.17|393.37|391.56|388.76|0
1643245200000|2022-01-27 01:00:00|396.73|393.93|399.96|397.16|401.52|398.72|394.42|391.62|0
1643245500000|2022-01-27 01:05:00|400.1|397.3|405.49|402.69|406.91|404.11|399.26|396.46|0
1643245800000|2022-01-27 01:10:00|405.42|402.62|404.35|401.55|405.56|402.76|401.3|398.5|0
1643246100000|2022-01-27 01:15:00|404.2|401.4|412.75|409.95|413.44|410.64|403.07|400.27|0
1643246400000|2022-01-27 01:20:00|413.25|410.45|411.96|409.16|415.98|413.18|411.6|408.8|0
1643246700000|2022-01-27 01:25:00|411.74|408.94|412.17|409.37|412.74|409.94|409.53|406.73|0
1643247000000|2022-01-27 01:30:00|412.31|409.51|409.88|407.08|414.46|411.66|409.74|406.94|0
1643247300000|2022-01-27 01:35:00|410.03|407.23|412.53|409.73|412.53|409.73|408.46|405.66|0
1643247600000|2022-01-27 01:40:00|412.81|410.01|413.17|410.37|414.39|411.59|410.59|407.79|0
1643247900000|2022-01-27 01:45:00|412.95|410.15|415.17|412.37|415.89|413.09|412.74|409.94|0
1643248200000|2022-01-27 01:50:00|415.03|412.23|416.54|413.74|417.33|414.53|413.45|410.65|0
1643248500000|2022-01-27 01:55:00|416.32|413.52|422.17|419.37|424.23|421.43|416.32|413.52|0
1643248800000|2022-01-27 02:00:00|422.54|419.74|426.59|423.79|428.56|425.76|422.54|419.74|0
1643249100000|2022-01-27 02:05:00|426.95|424.15|431.62|428.82|431.62|428.82|425.64|422.84|0
1643249400000|2022-01-27 02:10:00|430.3|427.5|430.74|427.94|431.47|428.67|428.84|426.04|0
1643249700000|2022-01-27 02:15:00|430.59|427.79|431.4|428.6|431.62|428.82|429.72|426.92|0
1643250000000|2022-01-27 02:20:00|431.32|428.52|429.71|426.91|431.62|428.82|429.42|426.62|0
1643250300000|2022-01-27 02:25:00|429.64|426.84|432.64|429.84|434.11|431.31|429.42|426.62|0
1643250600000|2022-01-27 02:30:00|432.79|429.99|433.15|430.35|433.81|431.01|431.25|428.45|0
1643250900000|2022-01-27 02:35:00|433.22|430.42|425.56|422.76|433.52|430.72|425.56|422.76|0
1643251200000|2022-01-27 02:40:00|426.21|423.41|426.64|423.84|426.94|424.14|424.47|421.67|0
1643251500000|2022-01-27 02:45:00|425.92|423.12|424.17|421.37|425.99|423.19|422.44|419.64|0
1643251800000|2022-01-27 02:50:00|424.03|421.23|425.04|422.24|425.91|423.11|423.53|420.73|0
1643252100000|2022-01-27 02:55:00|425.33|422.53|427.8|425|428.53|425.73|425.12|422.32|0
1643252400000|2022-01-27 03:00:00|427.73|424.93|431.09|428.29|431.45|428.65|426.57|423.77|0
1643252700000|2022-01-27 03:05:00|431.16|428.36|428.23|425.43|432.04|429.24|428.09|425.29|0
1643253000000|2022-01-27 03:10:00|427.87|425.07|429.98|427.18|430.13|427.33|427.87|425.07|0
1643253300000|2022-01-27 03:15:00|429.55|426.75|425.9|423.1|430.57|427.77|425.76|422.96|0
1643253600000|2022-01-27 03:20:00|426.05|423.25|426.56|423.76|426.7|423.9|423.95|421.15|0
1643253900000|2022-01-27 03:25:00|426.41|423.61|427.14|424.34|428.08|425.28|426.41|423.61|0
1643254200000|2022-01-27 03:30:00|427.06|424.26|426.12|423.32|427.79|424.99|424.3|421.5|0
1643254500000|2022-01-27 03:35:00|426.04|423.24|431|428.2|431.81|429.01|426.04|423.24|0
1643254800000|2022-01-27 03:40:00|431.14|428.34|438.65|435.85|439.99|437.19|431.07|428.27|0
1643255100000|2022-01-27 03:45:00|438.06|435.26|438.95|436.15|441.92|439.12|437.62|434.82|0
1643255400000|2022-01-27 03:50:00|439.1|436.3|438.06|435.26|439.62|436.82|436.73|433.93|0
1643255700000|2022-01-27 03:55:00|438.28|435.48|437.24|434.44|440.72|437.92|436.58|433.78|0
1643256000000|2022-01-27 04:00:00|437.17|434.37|438.2|435.4|438.64|435.84|435.98|433.18|0
1643256300000|2022-01-27 04:05:00|437.98|435.18|437.68|434.88|438.94|436.14|436.87|434.07|0
1643256600000|2022-01-27 04:10:00|437.75|434.95|436.86|434.06|439.09|436.29|436.42|433.62|0
1643256900000|2022-01-27 04:15:00|436.79|433.99|433.91|431.11|438.34|435.54|433.77|430.97|0
1643257200000|2022-01-27 04:20:00|434.29|431.49|433.77|430.97|435.39|432.59|433.4|430.6|0
1643257500000|2022-01-27 04:25:00|434.14|431.34|433.33|430.53|434.8|432|431.64|428.84|0
1643257800000|2022-01-27 04:30:00|433.26|430.46|431.28|428.48|433.84|431.04|430.77|427.97|0
1643258100000|2022-01-27 04:35:00|431.57|428.77|431.57|428.77|432.45|429.65|430.84|428.04|0
1643258400000|2022-01-27 04:40:00|431.72|428.92|434.13|431.33|434.64|431.84|431.42|428.62|0
1643258700000|2022-01-27 04:45:00|433.98|431.18|434.28|431.48|434.57|431.77|433.03|430.23|0
1643259000000|2022-01-27 04:50:00|434.13|431.33|433.39|430.59|434.28|431.48|432.29|429.49|0
1643259300000|2022-01-27 04:55:00|433.17|430.37|432.81|430.01|433.46|430.66|431.93|429.13|0
1643259600000|2022-01-27 05:00:00|432.51|429.71|427.34|424.54|432.73|429.93|427.27|424.47|0
1643259900000|2022-01-27 05:05:00|427.27|424.47|430.03|427.23|430.17|427.37|426.76|423.96|0
1643260200000|2022-01-27 05:10:00|429.81|427.01|432.87|430.07|433.09|430.29|429.66|426.86|0
1643260500000|2022-01-27 05:15:00|433.02|430.22|437.72|434.92|438.16|435.36|432.8|430|0
1643260800000|2022-01-27 05:20:00|438.01|435.21|437.12|434.32|438.31|435.51|435.95|433.15|0
1643261100000|2022-01-27 05:25:00|436.83|434.03|435.14|432.34|437.42|434.62|434.41|431.61|0
1643261400000|2022-01-27 05:30:00|435.21|432.41|430.16|427.36|435.43|432.63|429.43|426.63|0
1643261700000|2022-01-27 05:35:00|430.02|427.22|429.72|426.92|430.81|428.01|428.56|425.76|0
1643262000000|2022-01-27 05:40:00|429.5|426.7|428.92|426.12|431.54|428.74|428.41|425.61|0
1643262300000|2022-01-27 05:45:00|428.85|426.05|429.57|426.77|431.18|428.38|428.85|426.05|0
1643262600000|2022-01-27 05:50:00|429.43|426.63|430.95|428.15|432.27|429.47|428.92|426.12|0
1643262900000|2022-01-27 05:55:00|430.74|427.94|430.44|427.64|432.2|429.4|429.42|426.62|0
1643263200000|2022-01-27 06:00:00|431.24|428.44|431.46|428.66|431.9|429.1|428.47|425.67|0
1643263500000|2022-01-27 06:05:00|431.39|428.59|427.38|424.58|432.56|429.76|427.09|424.29|0
1643263800000|2022-01-27 06:10:00|427.31|424.51|425.64|422.84|427.31|424.51|423.83|421.03|0
1643264100000|2022-01-27 06:15:00|425.35|422.55|428.25|425.45|428.9|426.1|425.35|422.55|0
1643264400000|2022-01-27 06:20:00|428.32|425.52|431.09|428.29|431.16|428.36|427.45|424.65|0
1643264700000|2022-01-27 06:25:00|430.87|428.07|432.84|430.04|433.57|430.77|429.77|426.97|0
1643265000000|2022-01-27 06:30:00|432.77|429.97|434.96|432.16|435.7|432.9|432.54|429.74|0
1643265300000|2022-01-27 06:35:00|434.74|431.94|434.3|431.5|436.21|433.41|432.25|429.45|0
1643265600000|2022-01-27 06:40:00|434.82|432.02|434.37|431.57|435.84|433.04|432.83|430.03|0
1643265900000|2022-01-27 06:45:00|434.67|431.87|439.97|437.17|440.04|437.24|434.59|431.79|0
1643266200000|2022-01-27 06:50:00|440.19|437.39|434.29|431.49|440.19|437.39|434.29|431.49|0
1643266500000|2022-01-27 06:55:00|434.22|431.42|432.97|430.17|434.73|431.93|431.8|429|0
1643266800000|2022-01-27 07:00:00|431.73|428.93|428.16|425.36|432.32|429.52|428.16|425.36|0
1643267100000|2022-01-27 07:05:00|427.72|424.92|430.63|427.83|430.63|427.83|426.2|423.4|0
1643267400000|2022-01-27 07:10:00|430.27|427.47|425.69|422.89|430.7|427.9|422.8|420|0
1643267700000|2022-01-27 07:15:00|425.33|422.53|423.23|420.43|425.33|422.53|422.08|419.28|0
1643268000000|2022-01-27 07:20:00|422.94|420.14|424.38|421.58|424.52|421.72|421.64|418.84|0
1643268300000|2022-01-27 07:25:00|424.46|421.66|423.08|420.28|425.39|422.59|421.07|418.27|0
1643268600000|2022-01-27 07:30:00|423.22|420.42|422.5|419.7|424.23|421.43|419.63|416.83|0
1643268900000|2022-01-27 07:35:00|422.64|419.84|421.42|418.62|422.79|419.99|420.2|417.4|0
1643269200000|2022-01-27 07:40:00|420.99|418.19|418.48|415.68|421.35|418.55|418.19|415.39|0
1643269500000|2022-01-27 07:45:00|418.19|415.39|417.58|414.78|422.5|419.7|415.53|412.73|0
1643269800000|2022-01-27 07:50:00|417|414.2|414.42|411.62|417.45|414.65|414.14|411.34|0
1643270100000|2022-01-27 07:55:00|414.28|411.48|419.46|416.66|420.04|417.24|413.85|411.05|0
1643270400000|2022-01-27 08:00:00|419.03|416.23|415.42|412.62|419.39|416.59|415.07|412.27|0
1643270700000|2022-01-27 08:05:00|415.08|412.68|415.8|413.4|417.89|415.49|413|410.6|0
1643271000000|2022-01-27 08:10:00|416.45|414.05|410.86|408.46|418.39|415.99|410.35|407.95|0
1643271300000|2022-01-27 08:15:00|410.5|408.1|407.16|404.76|412.21|409.81|406.23|403.83|0
1643271600000|2022-01-27 08:20:00|406.66|404.26|409.78|407.38|410.21|407.81|405.1|402.7|0
1643271900000|2022-01-27 08:25:00|409.64|407.24|411.49|409.09|412.14|409.74|409.07|406.67|0
1643272200000|2022-01-27 08:30:00|410.99|408.59|410.92|408.52|413.92|411.52|410.21|407.81|0
1643272500000|2022-01-27 08:35:00|411.06|408.66|410.77|408.37|411.49|409.09|407.93|405.53|0
1643272800000|2022-01-27 08:40:00|411.06|408.66|408|405.6|411.06|408.66|407.5|405.1|0
1643273100000|2022-01-27 08:45:00|408.07|405.67|406.5|404.1|409.06|406.66|403.4|401|0
1643273400000|2022-01-27 08:50:00|406.64|404.24|401.78|399.38|408.67|406.27|401.71|399.31|0
1643273700000|2022-01-27 08:55:00|401.92|399.52|399.24|396.84|401.92|399.52|398.82|396.42|0
1643274000000|2022-01-27 09:00:00|399.38|396.98|397.83|395.43|401.78|399.38|393.5|391.1|0
1643274300000|2022-01-27 09:05:00|397.69|395.29|400.17|397.77|400.56|398.16|396.65|394.25|0
1643274600000|2022-01-27 09:10:00|400.38|397.98|396.43|394.03|401.65|399.25|395.39|392.99|0
1643274900000|2022-01-27 09:15:00|396.15|393.75|395.31|392.91|398.4|396|394.68|392.28|0
1643275200000|2022-01-27 09:20:00|395.73|393.33|391.61|389.21|397.98|395.58|391.61|389.21|0
1643275500000|2022-01-27 09:25:00|391.82|389.42|391.19|388.79|392.93|390.53|389.18|386.78|0
1643275800000|2022-01-27 09:30:00|391.12|388.72|394.74|392.34|394.74|392.34|390.98|388.58|0
1643276100000|2022-01-27 09:35:00|394.6|392.2|393.98|391.58|395.38|392.98|393|390.6|0
1643276400000|2022-01-27 09:40:00|393.76|391.36|389.86|387.46|394.74|392.34|389.31|386.91|0
1643276700000|2022-01-27 09:45:00|389.8|387.4|388.75|386.35|390.97|388.57|387.51|385.11|0
1643277000000|2022-01-27 09:50:00|389.03|386.63|387.37|384.97|389.44|387.04|385.71|383.31|0
1643277300000|2022-01-27 09:55:00|387.58|385.18|388.06|385.66|388.54|386.14|385.99|383.59|0
1643277600000|2022-01-27 10:00:00|388.33|385.93|384.95|382.55|389.16|386.76|384.68|382.28|0
1643277900000|2022-01-27 10:05:00|385.29|382.89|386.67|384.27|386.67|384.27|383.92|381.52|0
1643278200000|2022-01-27 10:10:00|386.53|384.13|390.89|388.49|391.45|389.05|385.7|383.3|0
1643278500000|2022-01-27 10:15:00|390.54|388.14|392.91|390.51|392.98|390.58|389.16|386.76|0
1643278800000|2022-01-27 10:20:00|392.77|390.37|389.43|387.03|393.19|390.79|389.43|387.03|0
1643279100000|2022-01-27 10:25:00|389.57|387.17|389.5|387.1|390.33|387.93|387.49|385.09|0
1643279400000|2022-01-27 10:30:00|389.43|387.03|388.07|385.67|392.4|390|387.52|385.12|0
1643279700000|2022-01-27 10:35:00|388.14|385.74|387.38|384.98|389.18|386.78|386.96|384.56|0
1643280000000|2022-01-27 10:40:00|387.44|385.04|390.43|388.03|391.33|388.93|387.16|384.76|0
1643280300000|2022-01-27 10:45:00|390.29|387.89|393.42|391.02|393.42|391.02|388.41|386.01|0
1643280600000|2022-01-27 10:50:00|393.28|390.88|398.06|395.66|398.48|396.08|393|390.6|0
1643280900000|2022-01-27 10:55:00|397.99|395.59|399.54|397.14|401.74|399.34|397.92|395.52|0
1643281200000|2022-01-27 11:00:00|399.33|396.93|394.68|392.28|399.47|397.07|393.98|391.58|0
1643281500000|2022-01-27 11:05:00|394.4|392|394.96|392.56|395.17|392.77|392.44|390.04|0
1643281800000|2022-01-27 11:10:00|394.82|392.42|391.32|388.92|394.96|392.56|391.18|388.78|0
1643282100000|2022-01-27 11:15:00|391.25|388.85|392.15|389.75|392.29|389.89|389.51|387.11|0
1643282400000|2022-01-27 11:20:00|392.29|389.89|392.29|389.89|394.46|392.06|392.08|389.68|0
1643282700000|2022-01-27 11:25:00|391.94|389.54|387.28|384.88|392.08|389.68|386.52|384.12|0
1643283000000|2022-01-27 11:30:00|387.35|384.95|388.25|385.85|389.36|386.96|386.59|384.19|0
1643283300000|2022-01-27 11:35:00|388.46|386.06|392.42|390.02|392.92|390.52|386.86|384.46|0
1643283600000|2022-01-27 11:40:00|392.28|389.88|390.96|388.56|392.56|390.16|389.57|387.17|0
1643283900000|2022-01-27 11:45:00|391.17|388.77|390.4|388|394.17|391.77|389.63|387.23|0
1643284200000|2022-01-27 11:50:00|390.47|388.07|388.1|385.7|390.61|388.21|386.58|384.18|0
1643284500000|2022-01-27 11:55:00|387.96|385.56|385.27|382.87|389.98|387.58|384.72|382.32|0
1643284800000|2022-01-27 12:00:00|384.72|382.32|386.37|383.97|387.68|385.28|384.37|381.97|0
1643285100000|2022-01-27 12:05:00|386.16|383.76|386.71|384.31|389.07|386.67|386.16|383.76|0
1643285400000|2022-01-27 12:10:00|386.78|384.38|382.3|379.9|386.99|384.59|381.34|378.94|0
1643285700000|2022-01-27 12:15:00|382.37|379.97|388.92|386.52|388.92|386.52|381.06|378.66|0
1643286000000|2022-01-27 12:20:00|389.06|386.66|393.46|391.06|393.46|391.06|387.68|385.28|0
1643286300000|2022-01-27 12:25:00|393.38|390.98|390.73|388.33|393.38|390.98|389.2|386.8|0
1643286600000|2022-01-27 12:30:00|391.15|388.75|395.62|393.22|395.84|393.44|388.92|386.52|0
1643286900000|2022-01-27 12:35:00|395.42|393.02|392.05|389.65|395.9|393.5|389.47|387.07|0
1643287200000|2022-01-27 12:40:00|391.98|389.58|392.4|390|392.96|390.56|390.17|387.77|0
1643287500000|2022-01-27 12:45:00|392.61|390.21|387.66|385.26|392.61|390.21|387.04|384.64|0
1643287800000|2022-01-27 12:50:00|388.22|385.82|382.42|380.02|388.84|386.44|381.19|378.79|0
1643288100000|2022-01-27 12:55:00|382.77|380.37|384.41|382.01|384.69|382.29|381.32|378.92|0
1643288400000|2022-01-27 13:00:00|383.86|381.46|384|381.6|385.31|382.91|380.36|377.96|0
1643288700000|2022-01-27 13:05:00|383.51|381.11|377.9|375.5|383.51|381.11|377.9|375.5|0
1643289000000|2022-01-27 13:10:00|377.76|375.36|379.87|377.47|381.95|379.55|377.22|374.82|0
1643289300000|2022-01-27 13:15:00|380.28|377.88|377.68|375.28|381.51|379.11|377.55|375.15|0
1643289600000|2022-01-27 13:20:00|377.54|375.14|376.86|374.46|381.1|378.7|376.86|374.46|0
1643289900000|2022-01-27 13:25:00|376.73|374.33|377.88|375.48|379.8|377.4|374.69|372.29|0
1643290200000|2022-01-27 13:30:00|377.34|374.94|380|377.6|381.37|378.97|375.84|373.44|0
1643290500000|2022-01-27 13:35:00|380.13|377.73|379.99|377.59|382.6|380.2|379.04|376.64|0
1643290800000|2022-01-27 13:40:00|380.07|377.67|378.15|375.75|380.82|378.42|377.06|374.66|0
1643291100000|2022-01-27 13:45:00|378.35|375.95|374.41|372.01|378.35|375.95|374.27|371.87|0
1643291400000|2022-01-27 13:50:00|374.95|372.55|371.57|369.17|375.36|372.96|371.57|369.17|0
1643291700000|2022-01-27 13:55:00|371.7|369.3|370.83|368.43|372.24|369.84|370.56|368.16|0
1643292000000|2022-01-27 14:00:00|371.03|368.63|369.28|366.88|371.83|369.43|368.74|366.34|0
1643292300000|2022-01-27 14:05:00|369.41|367.01|370.62|368.22|371.99|369.59|368.87|366.47|0
1643292600000|2022-01-27 14:10:00|370.69|368.29|367.41|365.01|371.03|368.63|367.41|365.01|0
1643292900000|2022-01-27 14:15:00|367.14|364.74|368.61|366.21|368.95|366.55|366.74|364.34|0
1643293200000|2022-01-27 14:20:00|368.47|366.07|370.62|368.22|371.69|369.29|368.07|365.67|0
1643293500000|2022-01-27 14:25:00|370.15|367.75|365.8|363.4|370.15|367.75|365.4|363|0
1643293800000|2022-01-27 14:30:00|365.14|362.74|367.93|365.53|368.6|366.2|361.03|358.63|0
1643294100000|2022-01-27 14:35:00|367.67|365.27|368.06|365.66|371.15|368.75|366.06|363.66|0
1643294400000|2022-01-27 14:40:00|368.87|366.47|356.82|354.42|368.87|366.47|356.43|354.03|0
1643294700000|2022-01-27 14:45:00|356.56|354.16|350.6|348.2|360.23|357.83|349.17|346.77|0
1643295000000|2022-01-27 14:50:00|350.47|348.07|348.65|346.25|351.9|349.5|348.08|345.68|0
1643295300000|2022-01-27 14:55:00|349.89|347.49|354.35|351.95|359.66|357.26|349.56|347.16|0
1643295600000|2022-01-27 15:00:00|354.15|351.75|352.72|350.32|363.16|360.76|352.46|350.06|0
1643295900000|2022-01-27 15:05:00|352.2|349.8|350.51|348.11|354.93|352.53|348.19|345.79|0
1643296200000|2022-01-27 15:10:00|350.58|348.18|348.96|346.56|353.5|351.1|347.55|345.15|0
1643296500000|2022-01-27 15:15:00|349.68|347.28|353.69|351.29|354.73|352.33|348.19|345.79|0
1643296800000|2022-01-27 15:20:00|353.75|351.35|357.94|355.54|357.94|355.54|351.93|349.53|0
1643297100000|2022-01-27 15:25:00|358.46|356.06|370.07|367.67|370.07|367.67|357.02|354.62|0
1643297400000|2022-01-27 15:30:00|370.87|368.47|371.81|369.41|374.77|372.37|368.07|365.67|0
1643297700000|2022-01-27 15:35:00|372.08|369.68|377.11|374.71|379.4|377|369.86|367.46|0
1643298000000|2022-01-27 15:40:00|377.04|374.64|367.21|364.81|377.17|374.77|366.95|364.55|0
1643298300000|2022-01-27 15:45:00|366.95|364.55|369.62|367.22|372.17|369.77|365.95|363.55|0
1643298600000|2022-01-27 15:50:00|369.88|367.48|368.41|366.01|371.09|368.69|366.54|364.14|0
1643298900000|2022-01-27 15:55:00|368.14|365.74|360.45|358.05|368.61|366.21|359.79|357.39|0
1643299200000|2022-01-27 16:00:00|360.52|358.12|357.09|354.69|361.92|359.52|354.69|352.29|0
1643299500000|2022-01-27 16:05:00|357.61|355.21|363.92|361.52|364.18|361.78|355.98|353.58|0
1643299800000|2022-01-27 16:10:00|363.19|360.79|358.13|355.73|363.19|360.79|356.43|354.03|0
1643300100000|2022-01-27 16:15:00|357.73|355.33|365.94|363.54|369.13|366.73|357.73|355.33|0
1643300400000|2022-01-27 16:20:00|366.34|363.94|367.66|365.26|368.73|366.33|363.16|360.76|0
1643300700000|2022-01-27 16:25:00|367.6|365.2|369.44|367.04|373.28|370.88|367.13|364.73|0
1643301000000|2022-01-27 16:30:00|369.17|366.77|361.47|359.07|369.98|367.58|361.47|359.07|0
1643301300000|2022-01-27 16:35:00|361.74|359.34|363.19|360.79|363.98|361.58|358.97|356.57|0
1643301600000|2022-01-27 16:40:00|362.92|360.52|361.99|359.59|363.45|361.05|358.25|355.85|0
1643301900000|2022-01-27 16:45:00|361.86|359.46|363.12|360.72|363.98|361.58|359.63|357.23|0
1643302200000|2022-01-27 16:50:00|363.05|360.65|361.33|358.93|365.56|363.16|361.2|358.8|0
1643302500000|2022-01-27 16:55:00|361.46|359.06|362.25|359.85|364.1|361.7|361.33|358.93|0
1643302800000|2022-01-27 17:00:00|363.64|361.24|363.24|360.84|367.42|365.02|362.65|360.25|0
1643303100000|2022-01-27 17:05:00|363.38|360.98|371.3|368.9|372.91|370.51|363.38|360.98|0
1643303400000|2022-01-27 17:10:00|370.63|368.23|373.58|371.18|376.02|373.62|370.63|368.23|0
1643303700000|2022-01-27 17:15:00|373.72|371.32|382.3|379.9|384.75|382.35|373.72|371.32|0
1643304000000|2022-01-27 17:20:00|382.43|380.03|385.35|382.95|386.44|384.04|380.55|378.15|0
1643304300000|2022-01-27 17:25:00|385.49|383.09|385.89|383.49|387.95|385.55|382.35|379.95|0
1643304600000|2022-01-27 17:30:00|386.38|383.98|390.7|388.3|391.18|388.78|383.98|381.58|0
1643304900000|2022-01-27 17:35:00|390.84|388.44|393.32|390.92|395.75|393.35|389.87|387.47|0
1643305200000|2022-01-27 17:40:00|393.6|391.2|393.39|390.99|395.12|392.72|391.04|388.64|0
1643305500000|2022-01-27 17:45:00|393.6|391.2|399.98|397.58|401.03|398.63|393.46|391.06|0
1643305800000|2022-01-27 17:50:00|399.7|397.3|393.66|391.26|399.7|397.3|393.39|390.99|0
1643306100000|2022-01-27 17:55:00|394.43|392.03|391.58|389.18|394.43|392.03|387.38|384.98|0
1643306400000|2022-01-27 18:00:00|392.13|389.73|397.98|395.58|398.61|396.21|389.09|386.69|0
1643306700000|2022-01-27 18:05:00|398.68|396.28|401.03|398.63|404.17|401.77|397.63|395.23|0
1643307000000|2022-01-27 18:10:00|401.31|398.91|402.86|400.46|405.26|402.86|400.96|398.56|0
1643307300000|2022-01-27 18:15:00|403|400.6|406.25|403.85|406.67|404.27|398.09|395.69|0
1643307600000|2022-01-27 18:20:00|406.39|403.99|412.37|409.97|413.52|411.12|405.4|403|0
1643307900000|2022-01-27 18:25:00|412.94|410.54|413.66|411.26|414.23|411.83|408.66|406.26|0
1643308200000|2022-01-27 18:30:00|413.37|410.97|409.23|406.83|413.66|411.26|407.8|405.4|0
1643308500000|2022-01-27 18:35:00|408.23|405.83|412.79|410.39|412.8|410.4|403.84|401.44|0
1643308800000|2022-01-27 18:40:00|412.22|409.82|410.72|408.32|414.37|411.97|406.6|404.2|0
1643309100000|2022-01-27 18:45:00|410.29|407.89|406.03|403.63|411.79|409.39|405.53|403.13|0
1643309400000|2022-01-27 18:50:00|406.8|404.4|410.36|407.96|411.79|409.39|405.18|402.78|0
1643309700000|2022-01-27 18:55:00|410.15|407.75|403.69|401.29|411.21|408.81|400.87|398.47|0
1643310000000|2022-01-27 19:00:00|404.47|402.07|392.97|390.57|404.47|402.07|390.74|388.34|0
1643310300000|2022-01-27 19:05:00|392.83|390.43|393.04|390.64|396.75|394.35|388.25|385.85|0
1643310600000|2022-01-27 19:10:00|393.81|391.41|395.48|393.08|395.9|393.5|390.95|388.55|0
1643310900000|2022-01-27 19:15:00|395.28|392.88|400.12|397.72|402.1|399.7|394.86|392.46|0
1643311200000|2022-01-27 19:20:00|399.84|397.44|407.65|405.25|407.65|405.25|399.84|397.44|0
1643311500000|2022-01-27 19:25:00|407.08|404.68|408.85|406.45|410.28|407.88|406.01|403.61|0
1643311800000|2022-01-27 19:30:00|409|406.6|412.22|409.82|414.16|411.76|405.08|402.68|0
1643312100000|2022-01-27 19:35:00|412|409.6|406.28|403.88|412.22|409.82|405.72|403.32|0
1643312400000|2022-01-27 19:40:00|407.07|404.67|401.18|398.78|407.07|404.67|399.29|396.89|0
1643312700000|2022-01-27 19:45:00|401.32|398.92|401.04|398.64|402.88|400.48|396.83|394.43|0
1643313000000|2022-01-27 19:50:00|402.17|399.77|408.99|406.59|409.99|407.59|401.75|399.35|0
1643313300000|2022-01-27 19:55:00|409.27|406.87|407.41|405.01|412.57|410.17|405|402.6|0
1643313600000|2022-01-27 20:00:00|406.84|404.44|402.73|400.33|406.84|404.44|398.86|396.46|0
1643313900000|2022-01-27 20:05:00|402.87|400.47|405.78|403.38|406.13|403.73|398.22|395.82|0
1643314200000|2022-01-27 20:10:00|405.56|403.16|411.49|409.09|412.99|410.59|404.22|401.82|0
1643314500000|2022-01-27 20:15:00|411.99|409.59|409.49|407.09|416.68|414.28|409.2|406.8|0
1643314800000|2022-01-27 20:20:00|408.92|406.52|406.76|404.36|414.66|412.26|406.07|403.67|0
1643315100000|2022-01-27 20:25:00|407.76|405.36|403.05|400.65|408.04|405.64|400.64|398.24|0
1643315400000|2022-01-27 20:30:00|402.76|400.36|403.47|401.07|404.18|401.78|397.81|395.41|0
1643315700000|2022-01-27 20:35:00|403.12|400.72|403.02|400.62|405.16|402.76|400.67|398.27|0
1643316000000|2022-01-27 20:40:00|403.16|400.76|392.59|390.19|404.3|401.9|390.06|387.66|0
1643316300000|2022-01-27 20:45:00|391.25|388.85|393.75|391.35|397.22|394.82|385.87|383.47|0
1643316600000|2022-01-27 20:50:00|393.25|390.85|397.36|394.96|398.21|395.81|393.25|390.85|0
1643316900000|2022-01-27 20:55:00|396.93|394.53|401.06|398.66|401.06|398.66|395.09|392.69|0
1643317200000|2022-01-27 21:00:00|400.2|397.8|401.63|399.23|403.21|400.81|399.35|396.95|0
1643317500000|2022-01-27 21:05:00|400.34|397.94|397.79|395.39|400.77|398.37|394.21|391.81|0
1643317800000|2022-01-27 21:10:00|398.21|395.81|398.14|395.74|401.63|399.23|395.38|392.98|0
1643318100000|2022-01-27 21:15:00|397.92|395.12|395.72|392.92|398.48|395.68|395.72|392.92|0
1643318400000|2022-01-27 21:20:00|395.23|392.43|399.83|397.03|399.83|397.03|395.23|392.43|0
1643318700000|2022-01-27 21:25:00|399.48|396.68|398.69|395.89|399.62|396.82|397.41|394.61|0
1643319000000|2022-01-27 21:30:00|398.55|395.75|393.39|390.59|400.97|398.17|388.96|386.16|0
1643319300000|2022-01-27 21:35:00|392.75|389.95|391.7|388.9|394.86|392.06|391.7|388.9|0
1643319600000|2022-01-27 21:40:00|391.2|388.4|389.38|386.58|392.96|390.16|388.26|385.46|0
1643319900000|2022-01-27 21:45:00|389.66|386.86|388.96|386.16|389.87|387.07|387.01|384.21|0
1643320200000|2022-01-27 21:50:00|389.17|386.37|389.31|386.51|390.71|387.91|387.77|384.97|0
1643320500000|2022-01-27 21:55:00|389.03|386.23|386.66|383.86|389.17|386.37|386.66|383.86|0
1643320800000|2022-01-27 22:00:00|387.03|384.23|382.24|379.44|387.12|384.32|381.86|379.06|0
1643321100000|2022-01-27 22:05:00|382.34|379.54|381.86|379.06|383.11|380.31|380.34|377.54|0
1643321400000|2022-01-27 22:10:00|381.94|379.14|384.19|381.39|384.39|381.59|381.94|379.14|0
1643321700000|2022-01-27 22:15:00|384.45|381.65|383.57|380.77|385.56|382.76|383.16|380.36|0
1643322000000|2022-01-27 22:20:00|383.26|380.46|385.32|382.52|385.8|383|382.94|380.14|0
1643322300000|2022-01-27 22:25:00|385.38|382.58|387.36|384.56|387.36|384.56|385.38|382.58|0
1643322600000|2022-01-27 22:30:00|388.11|385.31|388.23|385.43|388.91|386.11|387.28|384.48|0
1643322900000|2022-01-27 22:35:00|388.51|385.71|388.31|385.51|388.92|386.12|387.13|384.33|0
1643323200000|2022-01-27 22:40:00|388.29|385.49|387.56|384.76|388.68|385.88|387.11|384.31|0
1643323500000|2022-01-27 22:45:00|387.54|384.74|385.47|382.67|387.54|384.74|385.39|382.59|0
1643323800000|2022-01-27 22:50:00|385.43|382.63|384.56|381.76|386.08|383.28|384.19|381.39|0
1643324100000|2022-01-27 22:55:00|384.54|381.74|383.87|381.07|384.74|381.94|383.69|380.89|0
1643324400000|2022-01-27 23:00:00|383.44|380.64|384.89|382.09|385.86|383.06|382.12|379.32|0
1643324700000|2022-01-27 23:05:00|384.82|382.02|383.08|380.28|384.89|382.09|381.7|378.9|0
1643325000000|2022-01-27 23:10:00|382.67|379.87|382.12|379.32|383.08|380.28|381.29|378.49|0
1643325300000|2022-01-27 23:15:00|382.19|379.39|387.66|384.86|387.66|384.86|382.19|379.39|0
1643325600000|2022-01-27 23:20:00|387.32|384.52|383.91|381.11|387.52|384.72|383.49|380.69|0
1643325900000|2022-01-27 23:25:00|383.57|380.77|383.98|381.18|384.19|381.39|381.83|379.03|0
1643326200000|2022-01-27 23:30:00|383.91|381.11|385.99|383.19|385.99|383.19|383.21|380.41|0
1643326500000|2022-01-27 23:35:00|386.2|383.4|384.53|381.73|386.26|383.46|384.04|381.24|0
1643326800000|2022-01-27 23:40:00|384.6|381.8|386.82|384.02|387.37|384.57|384.32|381.52|0
1643327100000|2022-01-27 23:45:00|386.54|383.74|386.89|384.09|387.23|384.43|384.87|382.07|0
1643327400000|2022-01-27 23:50:00|387.09|384.29|386.95|384.15|388.76|385.96|386.67|383.87|0
1643327700000|2022-01-27 23:55:00|386.88|384.08|391.28|388.48|391.42|388.62|386.75|383.95|0
1643328000000|2022-01-28 00:00:00|391.84|389.04|390.79|387.99|394.24|391.44|390.23|387.43|0
1643328300000|2022-01-28 00:05:00|390.72|387.92|393.88|391.08|393.88|391.08|390.09|387.29|0
1643328600000|2022-01-28 00:10:00|393.81|391.01|388.34|385.54|393.81|391.01|388.34|385.54|0
1643328900000|2022-01-28 00:15:00|388.62|385.82|391.63|388.83|392.26|389.46|387.78|384.98|0
1643329200000|2022-01-28 00:20:00|391.49|388.69|391.41|388.61|393.17|390.37|390.93|388.13|0
1643329500000|2022-01-28 00:25:00|391.77|388.97|393.17|390.37|393.17|390.37|390.08|387.28|0
1643329800000|2022-01-28 00:30:00|392.47|389.67|396.84|394.04|398.47|395.67|392.39|389.59|0
1643330100000|2022-01-28 00:35:00|396.98|394.18|395.85|393.05|396.98|394.18|394.93|392.13|0
1643330400000|2022-01-28 00:40:00|396.2|393.4|397.4|394.6|398.75|395.95|396.2|393.4|0
1643330700000|2022-01-28 00:45:00|397.54|394.74|394.64|391.84|399.03|396.23|393.87|391.07|0
1643331000000|2022-01-28 00:50:00|394.5|391.7|391.54|388.74|395.2|392.4|391.05|388.25|0
1643331300000|2022-01-28 00:55:00|391.68|388.88|389.3|386.5|391.68|388.88|387.2|384.4|0
1643331600000|2022-01-28 01:00:00|389.23|386.43|386.02|383.22|389.72|386.92|385.05|382.25|0
1643331900000|2022-01-28 01:05:00|386.23|383.43|388.94|386.14|388.94|386.14|384.56|381.76|0
1643332200000|2022-01-28 01:10:00|388.87|386.07|389.71|386.91|389.71|386.91|386.78|383.98|0
1643332500000|2022-01-28 01:15:00|389.57|386.77|387.61|384.81|390.27|387.47|387.41|384.61|0
1643332800000|2022-01-28 01:20:00|387.47|384.67|388.03|385.23|388.1|385.3|385.38|382.58|0
1643333100000|2022-01-28 01:25:00|387.96|385.16|385.8|383|388.03|385.23|385.1|382.3|0
1643333400000|2022-01-28 01:30:00|385.45|382.65|390.75|387.95|390.96|388.16|385.38|382.58|0
1643333700000|2022-01-28 01:35:00|390.61|387.81|390.75|387.95|391.52|388.72|389.28|386.48|0
1643334000000|2022-01-28 01:40:00|391.38|388.58|388.86|386.06|392.36|389.56|388.09|385.29|0
1643334300000|2022-01-28 01:45:00|388.79|385.99|392.71|389.91|393.2|390.4|387.39|384.59|0
1643334600000|2022-01-28 01:50:00|392.36|389.56|393.34|390.54|393.77|390.97|391.1|388.3|0
1643334900000|2022-01-28 01:55:00|392.92|390.12|389.62|386.82|392.92|390.12|388.85|386.05|0
1643335200000|2022-01-28 02:00:00|389.48|386.68|389.13|386.33|391.09|388.29|387.81|385.01|0
1643335500000|2022-01-28 02:05:00|388.92|386.12|389.2|386.4|389.9|387.1|388.57|385.77|0
1643335800000|2022-01-28 02:10:00|389.06|386.26|390.46|387.66|390.81|388.01|387.73|384.93|0
1643336100000|2022-01-28 02:15:00|390.18|387.38|391.78|388.98|391.78|388.98|389.62|386.82|0
1643336400000|2022-01-28 02:20:00|391.72|388.92|388.28|385.48|391.72|388.92|387.58|384.78|0
1643336700000|2022-01-28 02:25:00|388.42|385.62|385.77|382.97|388.7|385.9|384.8|382|0
1643337000000|2022-01-28 02:30:00|385.84|383.04|385.63|382.83|386.05|383.25|384.38|381.58|0
1643337300000|2022-01-28 02:35:00|385.84|383.04|384.24|381.44|386.6|383.8|383.62|380.82|0
1643337600000|2022-01-28 02:40:00|384.38|381.58|384.1|381.3|385.35|382.55|384.1|381.3|0
1643337900000|2022-01-28 02:45:00|384.03|381.23|381.54|378.74|384.38|381.58|381.54|378.74|0
1643338200000|2022-01-28 02:50:00|381.61|378.81|380.99|378.19|382.44|379.64|380.78|377.98|0
1643338500000|2022-01-28 02:55:00|380.92|378.12|378.86|376.06|381.13|378.33|378.04|375.24|0
1643338800000|2022-01-28 03:00:00|378.72|375.92|379.27|376.47|379.55|376.75|378.38|375.58|0
1643339100000|2022-01-28 03:05:00|379.14|376.34|379.34|376.54|380.66|377.86|379.14|376.34|0
1643339400000|2022-01-28 03:10:00|379.13|376.33|379.27|376.47|379.96|377.16|377.75|374.95|0
1643339700000|2022-01-28 03:15:00|379.34|376.54|382.59|379.79|383.22|380.42|379.27|376.47|0
1643340000000|2022-01-28 03:20:00|382.45|379.65|383.15|380.35|383.92|381.12|381.48|378.68|0
1643340300000|2022-01-28 03:25:00|383.22|380.42|384.26|381.46|384.54|381.74|382.87|380.07|0
1643340600000|2022-01-28 03:30:00|384.4|381.6|383.22|380.42|384.61|381.81|382.86|380.06|0
1643340900000|2022-01-28 03:35:00|383.28|380.48|383.28|380.48|384.81|382.01|382.59|379.79|0
1643341200000|2022-01-28 03:40:00|383.14|380.34|385.37|382.57|385.79|382.99|383.14|380.34|0
1643341500000|2022-01-28 03:45:00|385.51|382.71|384.67|381.87|386.21|383.41|383.55|380.75|0
1643341800000|2022-01-28 03:50:00|384.81|382.01|385.78|382.98|386.62|383.82|383.83|381.03|0
1643342100000|2022-01-28 03:55:00|385.92|383.12|386.48|383.68|387.04|384.24|385.36|382.56|0
1643342400000|2022-01-28 04:00:00|386.2|383.4|386.13|383.33|386.76|383.96|384.46|381.66|0
1643342700000|2022-01-28 04:05:00|386.27|383.47|386.48|383.68|386.97|384.17|385.5|382.7|0
1643343000000|2022-01-28 04:10:00|386.83|384.03|386.27|383.47|387.04|384.24|386.05|383.25|0
1643343300000|2022-01-28 04:15:00|386.19|383.39|388.29|385.49|388.85|386.05|386.19|383.39|0
1643343600000|2022-01-28 04:20:00|388.15|385.35|388.5|385.7|389.27|386.47|387.59|384.79|0
1643343900000|2022-01-28 04:25:00|388.36|385.56|387.59|384.79|388.85|386.05|386.89|384.09|0
1643344200000|2022-01-28 04:30:00|387.52|384.72|386.4|383.6|388.08|385.28|386.05|383.25|0
1643344500000|2022-01-28 04:35:00|386.26|383.46|387.02|384.22|387.3|384.5|386.18|383.38|0
1643344800000|2022-01-28 04:40:00|386.96|384.16|387.3|384.5|387.37|384.57|386.18|383.38|0
1643345100000|2022-01-28 04:45:00|387.44|384.64|389.06|386.26|389.06|386.26|386.32|383.52|0
1643345400000|2022-01-28 04:50:00|388.98|386.18|390.39|387.59|390.53|387.73|388.91|386.11|0
1643345700000|2022-01-28 04:55:00|390.53|387.73|390.6|387.8|391.31|388.51|390.25|387.45|0
1643346000000|2022-01-28 05:00:00|390.53|387.73|390.24|387.44|391.59|388.79|390.1|387.3|0
1643346300000|2022-01-28 05:05:00|390.38|387.58|390.94|388.14|390.95|388.15|389.4|386.6|0
1643346600000|2022-01-28 05:10:00|391.3|388.5|386.31|383.51|392.07|389.27|385.61|382.81|0
1643346900000|2022-01-28 05:15:00|386.45|383.65|383.17|380.37|386.45|383.65|382.82|380.02|0
1643347200000|2022-01-28 05:20:00|383.52|380.72|382.82|380.02|383.73|380.93|381.99|379.19|0
1643347500000|2022-01-28 05:25:00|382.61|379.81|381.84|379.04|383.1|380.3|381.15|378.35|0
1643347800000|2022-01-28 05:30:00|381.92|379.12|384.07|381.27|384.07|381.27|381.43|378.63|0
1643348100000|2022-01-28 05:35:00|384.28|381.48|384.48|381.68|386.3|383.5|383.79|380.99|0
1643348400000|2022-01-28 05:40:00|384.34|381.54|383.58|380.78|384.41|381.61|383.37|380.57|0
1643348700000|2022-01-28 05:45:00|383.5|380.7|384.48|381.68|385.25|382.45|383.5|380.7|0
1643349000000|2022-01-28 05:50:00|384.41|381.61|383.08|380.28|384.83|382.03|383.02|380.22|0
1643349300000|2022-01-28 05:55:00|383.02|380.22|383.01|380.21|384.06|381.26|381.83|379.03|0
1643349600000|2022-01-28 06:00:00|382.94|380.14|383.22|380.42|385.03|382.23|380.72|377.92|0
1643349900000|2022-01-28 06:05:00|383.15|380.35|384.47|381.67|384.61|381.81|383.08|380.28|0
1643350200000|2022-01-28 06:10:00|384.89|382.09|384.75|381.95|386.7|383.9|384.75|381.95|0
1643350500000|2022-01-28 06:15:00|384.82|382.02|385.01|382.21|385.43|382.63|383.21|380.41|0
1643350800000|2022-01-28 06:20:00|384.94|382.14|383.75|380.95|384.94|382.14|383.75|380.95|0
1643351100000|2022-01-28 06:25:00|383.61|380.81|383.47|380.67|384.31|381.51|383.47|380.67|0
1643351400000|2022-01-28 06:30:00|383.61|380.81|384.58|381.78|385.56|382.76|383.61|380.81|0
1643351700000|2022-01-28 06:35:00|384.72|381.92|383.12|380.32|384.72|381.92|382.85|380.05|0
1643352000000|2022-01-28 06:40:00|383.19|380.39|383.88|381.08|383.95|381.15|382.85|380.05|0
1643352300000|2022-01-28 06:45:00|384.02|381.22|383.6|380.8|384.93|382.13|383.54|380.74|0
1643352600000|2022-01-28 06:50:00|383.54|380.74|382.21|379.41|383.67|380.87|382.07|379.27|0
1643352900000|2022-01-28 06:55:00|382.15|379.35|385.27|382.47|385.69|382.89|381.66|378.86|0
1643353200000|2022-01-28 07:00:00|385.41|382.61|389.04|386.24|389.32|386.52|385.41|382.61|0
1643353500000|2022-01-28 07:05:00|389.4|386.6|385.34|382.54|389.6|386.8|384.99|382.19|0
1643353800000|2022-01-28 07:10:00|385.12|382.32|386.55|383.75|387.39|384.59|383.45|380.65|0
1643354100000|2022-01-28 07:15:00|386.9|384.1|386.01|383.21|387.94|385.14|385.03|382.23|0
1643354400000|2022-01-28 07:20:00|385.87|383.07|389.98|387.18|390.4|387.6|385.87|383.07|0
1643354700000|2022-01-28 07:25:00|389.78|386.98|387.74|384.94|390.54|387.74|386.49|383.69|0
1643355000000|2022-01-28 07:30:00|387.6|384.8|389.84|387.04|389.91|387.11|387.6|384.8|0
1643355300000|2022-01-28 07:35:00|389.77|386.97|388.16|385.36|390.12|387.32|388.09|385.29|0
1643355600000|2022-01-28 07:40:00|388.02|385.22|388.43|385.63|389.21|386.41|387.32|384.52|0
1643355900000|2022-01-28 07:45:00|388.3|385.5|386.48|383.68|390.11|387.31|386.34|383.54|0
1643356200000|2022-01-28 07:50:00|386.55|383.75|383.28|380.48|387.45|384.65|382.86|380.06|0
1643356500000|2022-01-28 07:55:00|383.42|380.62|385.5|382.7|386.55|383.75|383.28|380.48|0
1643356800000|2022-01-28 08:00:00|385.36|382.56|388.78|385.98|388.99|386.19|385.36|382.56|0
1643357100000|2022-01-28 08:05:00|388.86|386.46|390.89|388.49|391.45|389.05|387.81|385.41|0
1643357400000|2022-01-28 08:10:00|390.47|388.07|396.25|393.85|396.25|393.85|390.47|388.07|0
1643357700000|2022-01-28 08:15:00|396.39|393.99|399.94|397.54|399.94|397.54|395.54|393.14|0
1643358000000|2022-01-28 08:20:00|399.66|397.26|400.94|398.54|404.38|401.98|399.66|397.26|0
1643358300000|2022-01-28 08:25:00|401.23|398.83|400.94|398.54|402.52|400.12|398.59|396.19|0
1643358600000|2022-01-28 08:30:00|401.23|398.83|401.37|398.97|403.52|401.12|399.65|397.25|0
1643358900000|2022-01-28 08:35:00|400.87|398.47|397.94|395.54|401.37|398.97|397.94|395.54|0
1643359200000|2022-01-28 08:40:00|397.8|395.4|399.08|396.68|399.08|396.68|396.95|394.55|0
1643359500000|2022-01-28 08:45:00|398.94|396.54|397.08|394.68|400.22|397.82|394.04|391.64|0
1643359800000|2022-01-28 08:50:00|397.51|395.11|395.52|393.12|397.8|395.4|394.96|392.56|0
1643360100000|2022-01-28 08:55:00|395.38|392.98|395.1|392.7|398.93|396.53|394.39|391.99|0
1643360400000|2022-01-28 09:00:00|395.45|393.05|398.72|396.32|398.93|396.53|393.82|391.42|0
1643360700000|2022-01-28 09:05:00|398.78|396.38|399.92|397.52|401.5|399.1|397.93|395.53|0
1643361000000|2022-01-28 09:10:00|400.07|397.67|392.69|390.29|400.35|397.95|392.13|389.73|0
1643361300000|2022-01-28 09:15:00|392.83|390.43|394.95|392.55|395.23|392.83|391.56|389.16|0
1643361600000|2022-01-28 09:20:00|395.09|392.69|394.24|391.84|396.15|393.75|391.98|389.58|0
1643361900000|2022-01-28 09:25:00|394.17|391.77|396.93|394.53|396.93|394.53|393.25|390.85|0
1643362200000|2022-01-28 09:30:00|397.07|394.67|398.15|395.75|399.14|396.74|392.75|390.35|0
1643362500000|2022-01-28 09:35:00|398.29|395.89|399.14|396.74|400.28|397.88|397.44|395.04|0
1643362800000|2022-01-28 09:40:00|398.93|396.53|395.88|393.48|399.99|397.59|395.88|393.48|0
1643363100000|2022-01-28 09:45:00|395.95|393.55|399.56|397.16|400.49|398.09|395.1|392.7|0
1643363400000|2022-01-28 09:50:00|399.27|396.87|399.41|397.01|401.06|398.66|398.56|396.16|0
1643363700000|2022-01-28 09:55:00|399.13|396.73|399.91|397.51|401.69|399.29|398.28|395.88|0
1643364000000|2022-01-28 10:00:00|399.7|397.3|401.62|399.22|402.98|400.58|399.55|397.15|0
1643364300000|2022-01-28 10:05:00|401.69|399.29|405.7|403.3|405.7|403.3|401.55|399.15|0
1643364600000|2022-01-28 10:10:00|405.55|403.15|402.69|400.29|405.55|403.15|402.26|399.86|0
1643364900000|2022-01-28 10:15:00|402.83|400.43|406.41|404.01|406.92|404.52|402.83|400.43|0
1643365200000|2022-01-28 10:20:00|406.56|404.16|402.82|400.42|408|405.6|402.76|400.36|0
1643365500000|2022-01-28 10:25:00|403.11|400.71|404.83|402.43|404.83|402.43|401.25|398.85|0
1643365800000|2022-01-28 10:30:00|404.62|402.22|404.53|402.13|405.26|402.86|402.11|399.71|0
1643366100000|2022-01-28 10:35:00|404.24|401.84|407.13|404.73|407.35|404.95|404.24|401.84|0
1643366400000|2022-01-28 10:40:00|407.42|405.02|403.23|400.83|407.42|405.02|403.02|400.62|0
1643366700000|2022-01-28 10:45:00|403.16|400.76|403.16|400.76|403.95|401.55|401.51|399.11|0
1643367000000|2022-01-28 10:50:00|403.23|400.83|405.53|403.13|406.33|403.93|403.23|400.83|0
1643367300000|2022-01-28 10:55:00|405.82|403.42|403.66|401.26|407.55|405.15|403.37|400.97|0
1643367600000|2022-01-28 11:00:00|403.51|401.11|404.74|402.34|405.82|403.42|402.07|399.67|0
1643367900000|2022-01-28 11:05:00|404.81|402.41|406.18|403.78|407.11|404.71|403.65|401.25|0
1643368200000|2022-01-28 11:10:00|406.1|403.7|409.29|406.89|409.29|406.89|405.6|403.2|0
1643368500000|2022-01-28 11:15:00|409.14|406.74|413.29|410.89|413.95|411.55|408.41|406.01|0
1643368800000|2022-01-28 11:20:00|412.93|410.53|408.85|406.45|414.24|411.84|408.7|406.3|0
1643369100000|2022-01-28 11:25:00|409.07|406.67|407.04|404.64|410.44|408.04|406.96|404.56|0
1643369400000|2022-01-28 11:30:00|407.4|405|406.52|404.12|408.55|406.15|405.73|403.33|0
1643369700000|2022-01-28 11:35:00|406.38|403.98|409.28|406.88|409.28|406.88|404.87|402.47|0
1643370000000|2022-01-28 11:40:00|408.99|406.59|411.46|409.06|411.46|409.06|408.48|406.08|0
1643370300000|2022-01-28 11:45:00|411.6|409.2|408.69|406.29|413.06|410.66|407.97|405.57|0
1643370600000|2022-01-28 11:50:00|408.55|406.15|411.31|408.91|412.69|410.29|407.82|405.42|0
1643370900000|2022-01-28 11:55:00|411.16|408.76|408.25|405.85|413.2|410.8|407.67|405.27|0
1643371200000|2022-01-28 12:00:00|407.53|405.13|406.08|403.68|411.01|408.61|405.43|403.03|0
1643371500000|2022-01-28 12:05:00|406.37|403.97|409.84|407.44|409.84|407.44|405.93|403.53|0
1643371800000|2022-01-28 12:10:00|410.13|407.73|408.54|406.14|411.23|408.83|406.94|404.54|0
1643372100000|2022-01-28 12:15:00|408.97|406.57|411.44|409.04|412.02|409.62|407.52|405.12|0
1643372400000|2022-01-28 12:20:00|410.86|408.46|421.12|418.72|421.42|419.02|410.21|407.81|0
1643372700000|2022-01-28 12:25:00|420.97|418.57|419.65|417.25|423.93|421.53|418.25|415.85|0
1643373000000|2022-01-28 12:30:00|419.79|417.39|419.79|417.39|421.2|418.8|417.59|415.19|0
1643373300000|2022-01-28 12:35:00|419.94|417.54|427.02|424.62|427.02|424.62|419.06|416.66|0
1643373600000|2022-01-28 12:40:00|426.8|424.4|428.65|426.25|429.1|426.7|425.09|422.69|0
1643373900000|2022-01-28 12:45:00|428.8|426.4|430.66|428.26|432.23|429.83|427.91|425.51|0
1643374200000|2022-01-28 12:50:00|430.29|427.89|427.61|425.21|431.41|429.01|426.57|424.17|0
1643374500000|2022-01-28 12:55:00|427.24|424.84|425.97|423.57|429.99|427.59|425.38|422.98|0
1643374800000|2022-01-28 13:00:00|425.68|423.28|423.02|420.62|427.46|425.06|422.95|420.55|0
1643375100000|2022-01-28 13:05:00|422.72|420.32|425.82|423.42|427.9|425.5|422.57|420.17|0
1643375400000|2022-01-28 13:10:00|426.27|423.87|423.09|420.69|427.16|424.76|423.01|420.61|0
1643375700000|2022-01-28 13:15:00|423.01|420.61|420.95|418.55|423.01|420.61|419.48|417.08|0
1643376000000|2022-01-28 13:20:00|421.1|418.7|423.89|421.49|424.86|422.46|420.8|418.4|0
1643376300000|2022-01-28 13:25:00|424.27|421.87|424.26|421.86|426.56|424.16|422.71|420.31|0
1643376600000|2022-01-28 13:30:00|424.12|421.72|409|406.6|424.12|421.72|405.49|403.09|0
1643376900000|2022-01-28 13:35:00|408.57|406.17|408.98|406.58|410.45|408.05|403.62|401.22|0
1643377200000|2022-01-28 13:40:00|408.62|406.22|403.44|401.04|411.05|408.65|401.02|398.62|0
1643377500000|2022-01-28 13:45:00|403.87|401.47|408.46|406.06|408.46|406.06|403.01|400.61|0
1643377800000|2022-01-28 13:50:00|408.17|405.77|406.5|404.1|410.76|408.36|405.13|402.73|0
1643378100000|2022-01-28 13:55:00|407.59|405.19|402.25|399.85|408.16|405.76|401.89|399.49|0
1643378400000|2022-01-28 14:00:00|402.46|400.06|401.32|398.92|408.09|405.69|401.32|398.92|0
1643378700000|2022-01-28 14:05:00|401.1|398.7|399.17|396.77|403.18|400.78|398.25|395.85|0
1643379000000|2022-01-28 14:10:00|398.88|396.48|401.82|399.42|402.39|399.99|398.46|396.06|0
1643379300000|2022-01-28 14:15:00|401.6|399.2|398.02|395.62|402.31|399.91|397.74|395.34|0
1643379600000|2022-01-28 14:20:00|397.88|395.48|396.74|394.34|397.88|395.48|394.9|392.5|0
1643379900000|2022-01-28 14:25:00|396.53|394.13|392.35|389.95|396.53|394.13|391.79|389.39|0
1643380200000|2022-01-28 14:30:00|391.64|389.24|408|405.6|408.36|405.96|389.82|387.42|0
1643380500000|2022-01-28 14:35:00|406.99|404.59|412.14|409.74|416.09|413.69|406.99|404.59|0
1643380800000|2022-01-28 14:40:00|412.51|410.11|415.21|412.81|415.65|413.25|410.83|408.43|0
1643381100000|2022-01-28 14:45:00|415.35|412.95|415.63|413.23|419.16|416.76|410.78|408.38|0
1643381400000|2022-01-28 14:50:00|415.19|412.79|414.31|411.91|417.47|415.07|408.56|406.16|0
1643381700000|2022-01-28 14:55:00|414.16|411.76|416.58|414.18|418.57|416.17|412.41|410.01|0
1643382000000|2022-01-28 15:00:00|416.07|413.67|415.19|412.79|419.89|417.49|413.43|411.03|0
1643382300000|2022-01-28 15:05:00|415.04|412.64|410.07|407.67|416.36|413.96|409.57|407.17|0
1643382600000|2022-01-28 15:10:00|410.8|408.4|406.3|403.9|410.8|408.4|402.49|400.09|0
1643382900000|2022-01-28 15:15:00|405.73|403.33|393.75|391.35|406.88|404.48|393.75|391.35|0
1643383200000|2022-01-28 15:20:00|393.54|391.14|399.74|397.34|401.9|399.5|392.9|390.5|0
1643383500000|2022-01-28 15:25:00|400.39|397.99|403.48|401.08|405.94|403.54|398.45|396.05|0
1643383800000|2022-01-28 15:30:00|403.19|400.79|408.69|406.29|409.57|407.17|400.89|398.49|0
1643384100000|2022-01-28 15:35:00|408.55|406.15|402.68|400.28|408.69|406.29|398.24|395.84|0
1643384400000|2022-01-28 15:40:00|402.47|400.07|410.29|407.89|411.17|408.77|402.47|400.07|0
1643384700000|2022-01-28 15:45:00|410.22|407.82|395.33|392.93|411.02|408.62|394.69|392.29|0
1643385000000|2022-01-28 15:50:00|395.26|392.86|389.89|387.49|396.9|394.5|389.89|387.49|0
1643385300000|2022-01-28 15:55:00|390.31|387.91|387.71|385.31|395.11|392.71|387.36|384.96|0
1643385600000|2022-01-28 16:00:00|386.8|384.4|393.98|391.58|393.98|391.58|386.1|383.7|0
1643385900000|2022-01-28 16:05:00|394.4|392|389.18|386.78|394.4|392|388.47|386.07|0
1643386200000|2022-01-28 16:10:00|389.25|386.85|383.02|380.62|389.6|387.2|382.61|380.21|0
1643386500000|2022-01-28 16:15:00|383.1|380.7|378.59|376.19|387.34|384.94|376.8|374.4|0
1643386800000|2022-01-28 16:20:00|377.76|375.36|377.02|374.62|379.42|377.02|376.53|374.13|0
1643387100000|2022-01-28 16:25:00|377.22|374.82|376.81|374.41|378.19|375.79|372.96|370.56|0
1643387400000|2022-01-28 16:30:00|376.25|373.85|379.48|377.08|381.55|379.15|375.7|373.3|0
1643387700000|2022-01-28 16:35:00|379.27|376.87|376.1|373.7|380.23|377.83|372.83|370.43|0
1643388000000|2022-01-28 16:40:00|376.45|374.05|376.92|374.52|378.44|376.04|375.22|372.82|0
1643388300000|2022-01-28 16:45:00|377.96|375.56|377.82|375.42|378.78|376.38|376.51|374.11|0
1643388600000|2022-01-28 16:50:00|378.02|375.62|375.35|372.95|378.71|376.31|375.14|372.74|0
1643388900000|2022-01-28 16:55:00|375.41|373.01|370.59|368.19|375.82|373.42|366.31|363.91|0
1643389200000|2022-01-28 17:00:00|369.14|366.74|366.28|363.88|370.27|367.87|366.07|363.67|0
1643389500000|2022-01-28 17:05:00|366.34|363.94|365.53|363.13|367.96|365.56|364.73|362.33|0
1643389800000|2022-01-28 17:10:00|365.8|363.4|370.13|367.73|372.03|369.63|365.2|362.8|0
1643390100000|2022-01-28 17:15:00|369.99|367.59|366.07|363.67|371.22|368.82|364.86|362.46|0
1643390400000|2022-01-28 17:20:00|366.34|363.94|372.71|370.31|374.29|371.89|366.34|363.94|0
1643390700000|2022-01-28 17:25:00|372.57|370.17|374.76|372.36|376.68|374.28|372.57|370.17|0
1643391000000|2022-01-28 17:30:00|375.52|373.12|373.41|371.01|376.82|374.42|373.41|371.01|0
1643391300000|2022-01-28 17:35:00|372.93|370.53|375.06|372.66|376.17|373.77|370.67|368.27|0
1643391600000|2022-01-28 17:40:00|375.27|372.87|371.22|368.82|375.34|372.94|371.22|368.82|0
1643391900000|2022-01-28 17:45:00|371.28|368.88|374.43|372.03|376.23|373.83|370.26|367.86|0
1643392200000|2022-01-28 17:50:00|374.57|372.17|377.84|375.44|379.24|376.84|374.43|372.03|0
1643392500000|2022-01-28 17:55:00|377.98|375.58|381.45|379.05|382.21|379.81|376.46|374.06|0
1643392800000|2022-01-28 18:00:00|381.52|379.12|377.38|374.98|381.87|379.47|375.32|372.92|0
1643393100000|2022-01-28 18:05:00|378.48|376.08|372.05|369.65|378.48|376.08|371.23|368.83|0
1643393400000|2022-01-28 18:10:00|371.91|369.51|372.32|369.92|373|370.6|370.82|368.42|0
1643393700000|2022-01-28 18:15:00|371.84|369.44|373.13|370.73|374.57|372.17|371.36|368.96|0
1643394000000|2022-01-28 18:20:00|373.81|371.41|376.14|373.74|378.88|376.48|373.4|371|0
1643394300000|2022-01-28 18:25:00|376.27|373.87|377.18|374.78|382.26|379.86|375.04|372.64|0
1643394600000|2022-01-28 18:30:00|376.77|374.37|373.7|371.3|376.77|374.37|371.33|368.93|0
1643394900000|2022-01-28 18:35:00|373.09|370.69|373.76|371.36|375.4|373|370.38|367.98|0
1643395200000|2022-01-28 18:40:00|373.63|371.23|373.76|371.36|376.35|373.95|372.95|370.55|0
1643395500000|2022-01-28 18:45:00|374.44|372.04|374.58|372.18|375.8|373.4|371.18|368.78|0
1643395800000|2022-01-28 18:50:00|374.85|372.45|372.26|369.86|375.39|372.99|370.44|368.04|0
1643396100000|2022-01-28 18:55:00|372.94|370.54|373.75|371.35|373.75|371.35|370.3|367.9|0
1643396400000|2022-01-28 19:00:00|373.48|371.08|376.48|374.08|376.48|374.08|368.88|366.48|0
1643396700000|2022-01-28 19:05:00|376.75|374.35|380.73|378.33|381.97|379.57|376.62|374.22|0
1643397000000|2022-01-28 19:10:00|380.8|378.4|385.85|383.45|385.98|383.58|380.32|377.92|0
1643397300000|2022-01-28 19:15:00|385.78|383.38|387.7|385.3|388.77|386.37|384.43|382.03|0
1643397600000|2022-01-28 19:20:00|387.98|385.58|394.16|391.76|394.16|391.76|387.84|385.44|0
1643397900000|2022-01-28 19:25:00|393.45|391.05|393.73|391.33|394.16|391.76|390.71|388.31|0
1643398200000|2022-01-28 19:30:00|393.52|391.12|394.15|391.75|397.34|394.94|390.35|387.95|0
1643398500000|2022-01-28 19:35:00|393.73|391.33|391.41|389.01|393.94|391.54|390.35|387.95|0
1643398800000|2022-01-28 19:40:00|390.63|388.23|382.82|380.42|390.63|388.23|382.13|379.73|0
1643399100000|2022-01-28 19:45:00|381.58|379.18|379.37|376.97|384.98|382.58|378.68|376.28|0
1643399400000|2022-01-28 19:50:00|379.17|376.77|379.64|377.24|382.13|379.73|376.9|374.5|0
1643399700000|2022-01-28 19:55:00|379.44|377.04|374.23|371.83|379.64|377.24|373.07|370.67|0
1643400000000|2022-01-28 20:00:00|374.03|371.63|369.24|366.84|378.07|375.67|368.35|365.95|0
1643400300000|2022-01-28 20:05:00|369.85|367.45|368.35|365.95|370.66|368.26|367.4|365|0
1643400600000|2022-01-28 20:10:00|368.08|365.68|371.07|368.67|373.6|371.2|368.08|365.68|0
1643400900000|2022-01-28 20:15:00|370.19|367.79|368.48|366.08|371.82|369.42|366.99|364.59|0
1643401200000|2022-01-28 20:20:00|368.41|366.01|362.94|360.54|369.84|367.44|362.53|360.13|0
1643401500000|2022-01-28 20:25:00|362.8|360.4|361.48|359.08|365.65|363.25|360.26|357.86|0
1643401800000|2022-01-28 20:30:00|361.75|359.35|359.42|357.02|368.41|366.01|358.21|355.81|0
1643402100000|2022-01-28 20:35:00|359.82|357.42|358.74|356.34|361.29|358.89|358.21|355.81|0
1643402400000|2022-01-28 20:40:00|358.88|356.48|355.02|352.62|359.01|356.61|354.35|351.95|0
1643402700000|2022-01-28 20:45:00|355.15|352.75|350.13|347.73|357.14|354.74|349.87|347.47|0
1643403000000|2022-01-28 20:50:00|349.87|347.47|345.55|343.15|350|347.6|345.16|342.76|0
1643403300000|2022-01-28 20:55:00|345.81|343.41|340.46|338.06|351.7|349.3|340.33|337.93|0
1643403600000|2022-01-28 21:00:00|340.07|337.67|340.91|338.51|343.68|341.28|339.43|337.03|0
1643403900000|2022-01-28 21:05:00|340.58|338.18|341.61|339.21|341.81|339.41|339.68|337.28|0
1643404200000|2022-01-28 21:10:00|341.42|339.02|346.14|343.74|346.14|343.74|341.42|339.02|0
1643616300000|2022-01-31 08:05:00|344.52|342.12|343.1|340.7|345.03|342.63|342.97|340.57|0
1643616600000|2022-01-31 08:10:00|342.84|340.44|343.23|340.83|343.62|341.22|341.24|338.84|0
1643616900000|2022-01-31 08:15:00|343.1|340.7|345.23|342.83|345.23|342.83|340.28|337.88|0
1643617200000|2022-01-31 08:20:00|345.1|342.7|344.13|341.73|346.59|344.19|341.94|339.54|0
1643617500000|2022-01-31 08:25:00|344.32|341.92|343.22|340.82|344.64|342.24|341.94|339.54|0
1643617800000|2022-01-31 08:30:00|343.35|340.95|342.45|340.05|344|341.6|342.13|339.73|0
1643618100000|2022-01-31 08:35:00|342.32|339.92|340.65|338.25|342.52|340.12|340.65|338.25|0
1643618400000|2022-01-31 08:40:00|340.78|338.38|339.88|337.48|341.8|339.4|339.88|337.48|0
1643618700000|2022-01-31 08:45:00|340.01|337.61|339.24|336.84|340.52|338.12|339.24|336.84|0
1643619000000|2022-01-31 08:50:00|339.37|336.97|337.84|335.44|340.26|337.86|337.45|335.05|0
1643619300000|2022-01-31 08:55:00|337.71|335.31|337.58|335.18|338.6|336.2|337.32|334.92|0
1643619600000|2022-01-31 09:00:00|337.45|335.05|336.56|334.16|338.34|335.94|336.18|333.78|0
1643619900000|2022-01-31 09:05:00|336.94|334.54|337.32|334.92|338.6|336.2|336.56|334.16|0
1643620200000|2022-01-31 09:10:00|337.19|334.79|336.3|333.9|338.08|335.68|336.3|333.9|0
1643620500000|2022-01-31 09:15:00|336.43|334.03|337.32|334.92|338.72|336.32|336.3|333.9|0
1643620800000|2022-01-31 09:20:00|337.44|335.04|338.08|335.68|338.84|336.44|336.93|334.53|0
1643621100000|2022-01-31 09:25:00|338.27|335.87|337.95|335.55|338.84|336.44|337.51|335.11|0
1643621400000|2022-01-31 09:30:00|337.82|335.42|338.14|335.74|339.35|336.95|337.38|334.98|0
1643621700000|2022-01-31 09:35:00|338.07|335.67|337.31|334.91|338.14|335.74|336.55|334.15|0
1643622000000|2022-01-31 09:40:00|337.43|335.03|339.09|336.69|339.09|336.69|336.54|334.14|0
1643622300000|2022-01-31 09:45:00|338.96|336.56|338.64|336.24|339.09|336.69|337.43|335.03|0
1643622600000|2022-01-31 09:50:00|338.7|336.3|341.64|339.24|342.41|340.01|338.45|336.05|0
1643622900000|2022-01-31 09:55:00|341.71|339.31|339.98|337.58|342.8|340.4|339.98|337.58|0
1643623200000|2022-01-31 10:00:00|339.85|337.45|339.53|337.13|341.26|338.86|339.46|337.06|0
1643623500000|2022-01-31 10:05:00|339.33|336.93|341.25|338.85|342.02|339.62|339.33|336.93|0
1643623800000|2022-01-31 10:10:00|341.38|338.98|341.89|339.49|343.95|341.55|341.32|338.92|0
1643624100000|2022-01-31 10:15:00|341.96|339.56|341.38|338.98|342.02|339.62|340.22|337.82|0
1643624400000|2022-01-31 10:20:00|341.57|339.17|342.47|340.07|343.95|341.55|340.86|338.46|0
1643624700000|2022-01-31 10:25:00|342.73|340.33|342.78|340.38|342.91|340.51|341.12|338.72|0
1643625000000|2022-01-31 10:30:00|342.91|340.51|343.04|340.64|344.72|342.32|342.34|339.94|0
1643625300000|2022-01-31 10:35:00|343.17|340.77|345.62|343.22|345.75|343.35|343.17|340.77|0
1643625600000|2022-01-31 10:40:00|345.69|343.29|343.68|341.28|346.27|343.87|342.78|340.38|0
1643625900000|2022-01-31 10:45:00|343.55|341.15|345.26|342.86|345.45|343.05|342.26|339.86|0
1643626200000|2022-01-31 10:50:00|345.45|343.05|345.58|343.18|346.48|344.08|344.29|341.89|0
1643626500000|2022-01-31 10:55:00|345.71|343.31|345.19|342.79|346.68|344.28|344.93|342.53|0
1643626800000|2022-01-31 11:00:00|345.96|343.56|347.12|344.72|347.64|345.24|343.9|341.5|0
1643627100000|2022-01-31 11:05:00|347|344.6|345.44|343.04|347.64|345.24|344.8|342.4|0
1643627400000|2022-01-31 11:10:00|345.57|343.17|348.29|345.89|348.42|346.02|344.61|342.21|0
1643627700000|2022-01-31 11:15:00|348.16|345.76|346.6|344.2|348.29|345.89|346.08|343.68|0
1643628000000|2022-01-31 11:20:00|347.25|344.85|348.02|345.62|348.02|345.62|345.7|343.3|0
1643628300000|2022-01-31 11:25:00|348.93|346.53|348.54|346.14|350.23|347.83|347.63|345.23|0
1643628600000|2022-01-31 11:30:00|348.8|346.4|347.76|345.36|349.58|347.18|347.57|345.17|0
1643628900000|2022-01-31 11:35:00|347.96|345.56|348.92|346.52|349.05|346.65|347.37|344.97|0
1643629200000|2022-01-31 11:40:00|348.53|346.13|349.83|347.43|349.83|347.43|347.69|345.29|0
1643629500000|2022-01-31 11:45:00|349.7|347.3|348.73|346.33|349.96|347.56|348.14|345.74|0
1643629800000|2022-01-31 11:50:00|348.86|346.46|348.53|346.13|348.92|346.52|347.17|344.77|0
1643630100000|2022-01-31 11:55:00|348.46|346.06|347.75|345.35|348.65|346.25|346.71|344.31|0
1643630400000|2022-01-31 12:00:00|347.88|345.48|350.99|348.59|350.99|348.59|346.84|344.44|0
1643630700000|2022-01-31 12:05:00|351.38|348.98|353.08|350.68|354.26|351.86|350.6|348.2|0
1643631000000|2022-01-31 12:10:00|353.15|350.75|354|351.6|354.06|351.66|351.38|348.98|0
1643631300000|2022-01-31 12:15:00|354.06|351.66|353.86|351.46|355.04|352.64|353.47|351.07|0
1643631600000|2022-01-31 12:20:00|353.34|350.94|356.49|354.09|358.01|355.61|353.34|350.94|0
1643631900000|2022-01-31 12:25:00|356.62|354.22|355.04|352.64|356.62|354.22|353.99|351.59|0
1643632200000|2022-01-31 12:30:00|355.3|352.9|352.94|350.54|355.83|353.43|352.68|350.28|0
1643632500000|2022-01-31 12:35:00|352.81|350.41|353.59|351.19|353.72|351.32|351.89|349.49|0
1643632800000|2022-01-31 12:40:00|353.66|351.26|353.07|350.67|355.37|352.97|353.07|350.67|0
1643633100000|2022-01-31 12:45:00|353.13|350.73|351.49|349.09|353.59|351.19|350.71|348.31|0
1643633400000|2022-01-31 12:50:00|351.89|349.49|352.01|349.61|352.67|350.27|350.58|348.18|0
1643633700000|2022-01-31 12:55:00|351.88|349.48|350.06|347.66|352.41|350.01|350.06|347.66|0
1643634000000|2022-01-31 13:00:00|349.54|347.14|352.66|350.26|352.66|350.26|349.28|346.88|0
1643634300000|2022-01-31 13:05:00|352.79|350.39|353.71|351.31|355.02|352.62|352.79|350.39|0
1643634600000|2022-01-31 13:10:00|353.32|350.92|350.96|348.56|353.32|350.92|350.83|348.43|0
1643634900000|2022-01-31 13:15:00|350.83|348.43|352.99|350.59|352.99|350.59|350.18|347.78|0
1643635200000|2022-01-31 13:20:00|353.05|350.65|352.65|350.25|353.31|350.91|351.61|349.21|0
1643635500000|2022-01-31 13:25:00|352.52|350.12|352.13|349.73|353.51|351.11|352.13|349.73|0
1643635800000|2022-01-31 13:30:00|351.74|349.34|347.45|345.05|352.52|350.12|347.06|344.66|0
1643636100000|2022-01-31 13:35:00|347.7|345.3|348.09|345.69|348.55|346.15|346.54|344.14|0
1643636400000|2022-01-31 13:40:00|347.96|345.56|348.74|346.34|349.39|346.99|346.93|344.53|0
1643636700000|2022-01-31 13:45:00|348.61|346.21|348.74|346.34|350.69|348.29|347.83|345.43|0
1643637000000|2022-01-31 13:50:00|348.61|346.21|348.67|346.27|348.86|346.46|347.18|344.78|0
1643637300000|2022-01-31 13:55:00|348.47|346.07|348.47|346.07|349.12|346.72|346.92|344.52|0
1643637600000|2022-01-31 14:00:00|348.21|345.81|347.95|345.55|350.03|347.63|347.82|345.42|0
1643637900000|2022-01-31 14:05:00|347.82|345.42|346.91|344.51|348.08|345.68|346.27|343.87|0
1643638200000|2022-01-31 14:10:00|347.17|344.77|348.85|346.45|348.85|346.45|346.91|344.51|0
1643638500000|2022-01-31 14:15:00|348.98|346.58|349.5|347.1|349.5|347.1|347.94|345.54|0
1643638800000|2022-01-31 14:20:00|349.63|347.23|349.76|347.36|350.93|348.53|348.98|346.58|0
1643639100000|2022-01-31 14:25:00|349.63|347.23|347.36|344.96|349.63|347.23|347.16|344.76|0
1643639400000|2022-01-31 14:30:00|348.46|346.06|345.09|342.69|353.93|351.53|345.09|342.69|0
1643639700000|2022-01-31 14:35:00|344.97|342.57|343.16|340.76|345.87|343.47|342.52|340.12|0
1643640000000|2022-01-31 14:40:00|343.04|340.64|342.39|339.99|343.16|340.76|340.6|338.2|0
1643640300000|2022-01-31 14:45:00|342.2|339.8|344.9|342.5|345.22|342.82|341.11|338.71|0
1643640600000|2022-01-31 14:50:00|344.7|342.3|340.22|337.82|345.22|342.82|337.93|335.53|0
1643640900000|2022-01-31 14:55:00|339.96|337.56|335.65|333.25|340.09|337.69|335.65|333.25|0
1643641200000|2022-01-31 15:00:00|335.78|333.38|328.53|326.13|335.9|333.5|327.78|325.38|0
1643641500000|2022-01-31 15:05:00|328.6|326.2|324.59|322.19|330.61|328.21|324.59|322.19|0
1643641800000|2022-01-31 15:10:00|324.34|321.94|325.46|323.06|326.84|324.44|323.84|321.44|0
1643642100000|2022-01-31 15:15:00|325.34|322.94|325.4|323|326.02|323.62|322.6|320.2|0
1643642400000|2022-01-31 15:20:00|325.15|322.75|324.41|322.01|326.23|323.83|321.65|319.25|0
1643642700000|2022-01-31 15:25:00|324.29|321.89|330.3|327.9|330.42|328.02|323.79|321.39|0
1643643000000|2022-01-31 15:30:00|330.42|328.02|328.36|325.96|331.67|329.27|327.55|325.15|0
1643643300000|2022-01-31 15:35:00|328.3|325.9|329.26|326.86|330.54|328.14|326.68|324.28|0
1643643600000|2022-01-31 15:40:00|329.32|326.92|327.57|325.17|331.07|328.67|327.45|325.05|0
1643643900000|2022-01-31 15:45:00|327.94|325.54|329.38|326.98|331.7|329.3|327.94|325.54|0
1643644200000|2022-01-31 15:50:00|329.44|327.04|325.33|322.93|329.69|327.29|324.21|321.81|0
1643644500000|2022-01-31 15:55:00|325.08|322.68|324.24|321.84|327.35|324.95|324.24|321.84|0
1643644800000|2022-01-31 16:00:00|324.49|322.09|323.68|321.28|324.49|322.09|322.63|320.23|0
1643645100000|2022-01-31 16:05:00|323.37|320.97|325.97|323.57|325.97|323.57|323.24|320.84|0
1643645400000|2022-01-31 16:10:00|326.22|323.82|325.6|323.2|329.22|326.82|325.1|322.7|0
1643645700000|2022-01-31 16:15:00|325.85|323.45|328.22|325.82|328.59|326.19|325.22|322.82|0
1643646000000|2022-01-31 16:20:00|328.16|325.76|327.96|325.56|329.97|327.57|326.47|324.07|0
1643646300000|2022-01-31 16:25:00|328.09|325.69|329.23|326.83|330.24|327.84|327.36|324.96|0
1643646600000|2022-01-31 16:30:00|329.36|326.96|324.24|321.84|330.49|328.09|323.5|321.1|0
1643646900000|2022-01-31 16:35:00|324.37|321.97|325.61|323.21|326.23|323.83|323.5|321.1|0
1643647200000|2022-01-31 16:40:00|324.99|322.59|323.5|321.1|326.17|323.77|323.44|321.04|0
1643647500000|2022-01-31 16:45:00|324.12|321.72|321.27|318.87|324.86|322.46|321.15|318.75|0
1643647800000|2022-01-31 16:50:00|321.52|319.12|316.85|314.45|321.76|319.36|316.85|314.45|0
1643648100000|2022-01-31 16:55:00|316.98|314.58|316.73|314.33|317.22|314.82|316.37|313.97|0
1643648400000|2022-01-31 17:00:00|316.61|314.21|317.7|315.3|318.93|316.53|316.49|314.09|0
1643648700000|2022-01-31 17:05:00|317.46|315.06|320.03|317.63|320.03|317.63|316.73|314.33|0
1643649000000|2022-01-31 17:10:00|319.78|317.38|319.78|317.38|320.4|318|318.07|315.67|0
1643649300000|2022-01-31 17:15:00|319.66|317.26|313.46|311.06|320.73|318.33|313.46|311.06|0
1643649600000|2022-01-31 17:20:00|313.52|311.12|317.31|314.91|318.36|315.96|313.52|311.12|0
1643649900000|2022-01-31 17:25:00|317.37|314.97|315.9|313.5|318.85|316.45|315.41|313.01|0
1643650200000|2022-01-31 17:30:00|315.65|313.25|316.67|314.27|317.23|314.83|314.55|312.15|0
1643650500000|2022-01-31 17:35:00|316.55|314.15|314.46|312.06|317.16|314.76|314.34|311.94|0
1643650800000|2022-01-31 17:40:00|314.4|312|314.58|312.18|315.32|312.92|313.36|310.96|0
1643651100000|2022-01-31 17:45:00|314.34|311.94|310.92|308.52|314.34|311.94|310.92|308.52|0
1643651400000|2022-01-31 17:50:00|311.04|308.64|310.56|308.16|312.38|309.98|310.44|308.04|0
1643651700000|2022-01-31 17:55:00|310.44|308.04|310.19|307.79|310.8|308.4|309.22|306.82|0
1643652000000|2022-01-31 18:00:00|310.31|307.91|311.77|309.37|312.74|310.34|310.31|307.91|0
1643652300000|2022-01-31 18:05:00|311.89|309.49|311.28|308.88|312.5|310.1|310.67|308.27|0
1643652600000|2022-01-31 18:10:00|311.4|309|311.15|308.75|313.47|311.07|310.98|308.58|0
1643652900000|2022-01-31 18:15:00|311.03|308.63|310.06|307.66|312.74|310.34|309.94|307.54|0
1643653200000|2022-01-31 18:20:00|309.82|307.42|309.7|307.3|310.67|308.27|309.21|306.81|0
1643653500000|2022-01-31 18:25:00|309.57|307.17|312.49|310.09|312.49|310.09|308.85|306.45|0
1643653800000|2022-01-31 18:30:00|312.31|309.91|313.09|310.69|313.7|311.3|311.51|309.11|0
1643654100000|2022-01-31 18:35:00|312.79|310.39|310.9|308.5|313.95|311.55|309.57|307.17|0
1643654400000|2022-01-31 18:40:00|311.02|308.62|312.24|309.84|312.24|309.84|308.96|306.56|0
1643654700000|2022-01-31 18:45:00|312.48|310.08|310.65|308.25|312.48|310.08|310.41|308.01|0
1643655000000|2022-01-31 18:50:00|310.72|308.32|311.38|308.98|311.99|309.59|310.17|307.77|0
1643655300000|2022-01-31 18:55:00|311.26|308.86|310.29|307.89|311.62|309.22|310.17|307.77|0
1643655600000|2022-01-31 19:00:00|309.92|307.52|309.8|307.4|310.77|308.37|309.2|306.8|0
1643655900000|2022-01-31 19:05:00|310.16|307.76|307.2|304.8|310.16|307.76|306.3|303.9|0
1643656200000|2022-01-31 19:10:00|307.26|304.86|307.13|304.73|309.59|307.19|306.17|303.77|0
1643656500000|2022-01-31 19:15:00|307.37|304.97|306.41|304.01|307.61|305.21|305.93|303.53|0
1643656800000|2022-01-31 19:20:00|306.65|304.25|305.56|303.16|307.73|305.33|304.96|302.56|0
1643657100000|2022-01-31 19:25:00|305.68|303.28|304.72|302.32|306.4|304|304.6|302.2|0
1643657400000|2022-01-31 19:30:00|304.6|302.2|305.08|302.68|306.16|303.76|304.6|302.2|0
1643657700000|2022-01-31 19:35:00|304.96|302.56|305.56|303.16|305.92|303.52|304.6|302.2|0
1643658000000|2022-01-31 19:40:00|305.32|302.92|305.07|302.67|305.92|303.52|304.95|302.55|0
1643658300000|2022-01-31 19:45:00|304.95|302.55|306.39|303.99|307|304.6|304.71|302.31|0
1643658600000|2022-01-31 19:50:00|306.27|303.87|306.87|304.47|307.35|304.95|305.67|303.27|0
1643658900000|2022-01-31 19:55:00|306.75|304.35|306.03|303.63|306.75|304.35|305.07|302.67|0
1643659200000|2022-01-31 20:00:00|306.09|303.69|305.67|303.27|306.63|304.23|305.07|302.67|0
1643659500000|2022-01-31 20:05:00|305.79|303.39|310.25|307.85|310.25|307.85|305.31|302.91|0
1643659800000|2022-01-31 20:10:00|309.89|307.49|315.25|312.85|315.99|313.59|309.28|306.88|0
1643660100000|2022-01-31 20:15:00|315.13|312.73|316.23|313.83|317.46|315.06|313.11|310.71|0
1643660400000|2022-01-31 20:20:00|316.48|314.08|311.28|308.88|316.48|314.08|308.48|306.08|0
1643660700000|2022-01-31 20:25:00|311.4|309|311.46|309.06|312.67|310.27|309.58|307.18|0
1643661000000|2022-01-31 20:30:00|311.34|308.94|305.49|303.09|313.58|311.18|305.37|302.97|0
1643661300000|2022-01-31 20:35:00|305.73|303.33|307.66|305.26|310.63|308.23|305.13|302.73|0
1643661600000|2022-01-31 20:40:00|307.9|305.5|307.18|304.78|308.98|306.58|306.22|303.82|0
1643661900000|2022-01-31 20:45:00|306.82|304.42|303.11|300.71|307.78|305.38|303.11|300.71|0
1643662200000|2022-01-31 20:50:00|303.23|300.83|298.15|295.75|303.23|300.83|297.56|295.16|0
1643662500000|2022-01-31 20:55:00|298.03|295.63|297.79|295.39|302.68|300.28|295.97|293.57|0
1643662800000|2022-01-31 21:00:00|298.79|296.39|302.23|299.83|303.18|300.78|298.79|296.39|0
1643663100000|2022-01-31 21:05:00|302.35|299.95|300.44|298.04|302.47|300.07|300.21|297.81|0
1643663400000|2022-01-31 21:10:00|300.32|297.92|303.53|301.13|303.89|301.49|300.09|297.69|0
1643663700000|2022-01-31 21:15:00|303.61|300.81|303.2|300.4|303.73|300.93|302.66|299.86|0
1643664000000|2022-01-31 21:20:00|303.14|300.34|303.01|300.21|303.61|300.81|302.66|299.86|0
1643664300000|2022-01-31 21:25:00|302.89|300.09|302.77|299.97|303.25|300.45|302.54|299.74|0
1643664600000|2022-01-31 21:30:00|302.84|300.04|303.13|300.33|303.25|300.45|302.65|299.85|0
1643664900000|2022-01-31 21:35:00|303.19|300.39|303.48|300.68|303.6|300.8|302.06|299.26|0
1643665200000|2022-01-31 21:40:00|303.6|300.8|303.48|300.68|303.72|300.92|303.01|300.21|0
1643665500000|2022-01-31 21:45:00|303.36|300.56|303.72|300.92|303.96|301.16|303.12|300.32|0
1643665800000|2022-01-31 21:50:00|303.78|300.98|304.19|301.39|304.2|301.4|303.72|300.92|0
1643666100000|2022-01-31 21:55:00|304.07|301.27|303.45|300.65|304.19|301.39|303.42|300.62|0
1643666400000|2022-01-31 22:00:00|303.76|300.96|303.77|300.97|303.78|300.98|303.22|300.42|0
1643666700000|2022-01-31 22:05:00|303.84|301.04|303.89|301.09|303.98|301.18|303.77|300.97|0
1643667000000|2022-01-31 22:10:00|303.92|301.12|303.8|301|303.92|301.12|303.61|300.81|0
1643667300000|2022-01-31 22:15:00|303.78|300.98|303.68|300.88|303.78|300.98|303.68|300.88|0
1643667600000|2022-01-31 22:20:00|303.62|300.82|303.53|300.73|303.69|300.89|303.41|300.61|0
1643667900000|2022-01-31 22:25:00|303.72|300.92|303.45|300.65|303.74|300.94|303.45|300.65|0
1643668200000|2022-01-31 22:30:00|303.4|300.6|303.24|300.44|303.6|300.8|303.06|300.26|0
1643668500000|2022-01-31 22:35:00|303.04|300.24|302.41|299.61|303.16|300.36|302.41|299.61|0
1643668800000|2022-01-31 22:40:00|302.31|299.51|302.53|299.73|302.81|300.01|302.31|299.51|0
1643669100000|2022-01-31 22:45:00|302.58|299.78|302.57|299.77|302.63|299.83|302.29|299.49|0
1643669400000|2022-01-31 22:50:00|302.55|299.75|302.81|300.01|302.81|300.01|302.44|299.64|0
1643669700000|2022-01-31 22:55:00|302.84|300.04|303.03|300.23|303.08|300.28|302.81|300.01|0
1643670000000|2022-01-31 23:00:00|302.8|300|302.91|300.11|303.15|300.35|301.31|298.51|0
1643670300000|2022-01-31 23:05:00|302.97|300.17|301.42|298.62|303.63|300.83|301.18|298.38|0
1643670600000|2022-01-31 23:10:00|301.3|298.5|303.56|300.76|303.68|300.88|301.06|298.26|0
1643670900000|2022-01-31 23:15:00|303.44|300.64|303.26|300.46|303.44|300.64|302.49|299.69|0
1643671200000|2022-01-31 23:20:00|303.2|300.4|302.48|299.68|303.2|300.4|301.89|299.09|0
1643671500000|2022-01-31 23:25:00|302.36|299.56|303.32|300.52|303.67|300.87|301.65|298.85|0
1643671800000|2022-01-31 23:30:00|303.26|300.46|303.91|301.11|304.75|301.95|302.72|299.92|0
1643672100000|2022-01-31 23:35:00|304.21|301.41|302.95|300.15|304.27|301.47|302.84|300.04|0
1643672400000|2022-01-31 23:40:00|302.72|299.92|302.59|299.79|303.67|300.87|302.59|299.79|0
1643672700000|2022-01-31 23:45:00|302.71|299.91|302.71|299.91|302.95|300.15|302.59|299.79|0
1643673000000|2022-01-31 23:50:00|302.77|299.97|302.83|300.03|303.07|300.27|302.23|299.43|0
1643673300000|2022-01-31 23:55:00|302.77|299.97|302.71|299.91|303.18|300.38|302.47|299.67|0
1643673600000|2022-02-01 00:00:00|302.59|299.79|302.89|300.09|302.94|300.14|302.35|299.55|0
1643673900000|2022-02-01 00:05:00|302.77|299.97|303.3|300.5|303.42|300.62|302.35|299.55|0
1643674200000|2022-02-01 00:10:00|303.18|300.38|303.06|300.26|303.54|300.74|302.7|299.9|0
1643674500000|2022-02-01 00:15:00|303.18|300.38|303.06|300.26|303.18|300.38|302.22|299.42|0
1643674800000|2022-02-01 00:20:00|303|300.2|302.46|299.66|303.29|300.49|302.46|299.66|0
1643675100000|2022-02-01 00:25:00|302.58|299.78|302.57|299.77|302.81|300.01|302.34|299.54|0
1643675400000|2022-02-01 00:30:00|302.64|299.84|302.87|300.07|303.17|300.37|302.45|299.65|0
1643675700000|2022-02-01 00:35:00|302.81|300.01|302.81|300.01|303.17|300.37|302.45|299.65|0
1643676000000|2022-02-01 00:40:00|302.87|300.07|303.04|300.24|303.16|300.36|302.63|299.83|0
1643676300000|2022-02-01 00:45:00|302.92|300.12|301.91|299.11|302.92|300.12|301.61|298.81|0
1643676600000|2022-02-01 00:50:00|301.85|299.05|302.44|299.64|302.44|299.64|301.26|298.46|0
1643676900000|2022-02-01 00:55:00|302.21|299.41|302.08|299.28|302.32|299.52|301.85|299.05|0
1643677200000|2022-02-01 01:00:00|302.15|299.35|302.56|299.76|303.16|300.36|301.97|299.17|0
1643677500000|2022-02-01 01:05:00|302.5|299.7|303.39|300.59|303.39|300.59|302.44|299.64|0
1643677800000|2022-02-01 01:10:00|303.27|300.47|302.74|299.94|303.39|300.59|302.5|299.7|0
1643678100000|2022-02-01 01:15:00|302.79|299.99|302.55|299.75|302.91|300.11|302.32|299.52|0
1643678400000|2022-02-01 01:20:00|302.61|299.81|303.98|301.18|304.34|301.54|302.43|299.63|0
1643678700000|2022-02-01 01:25:00|304.1|301.3|304.58|301.78|305.54|302.74|303.98|301.18|0
1643679000000|2022-02-01 01:30:00|304.46|301.66|304.64|301.84|305.89|303.09|304.34|301.54|0
1643679300000|2022-02-01 01:35:00|304.46|301.66|304.57|301.77|305.17|302.37|304.33|301.53|0
1643679600000|2022-02-01 01:40:00|304.81|302.01|305.65|302.85|305.65|302.85|304.33|301.53|0
1643679900000|2022-02-01 01:45:00|305.59|302.79|306.37|303.57|307.33|304.53|305.29|302.49|0
1643680200000|2022-02-01 01:50:00|306.49|303.69|308.9|306.1|308.9|306.1|306.37|303.57|0
1643680500000|2022-02-01 01:55:00|309.02|306.22|308.17|305.37|309.02|306.22|308.05|305.25|0
1643680800000|2022-02-01 02:00:00|308.29|305.49|308.41|305.61|308.53|305.73|307.44|304.64|0
1643681100000|2022-02-01 02:05:00|308.29|305.49|308.53|305.73|309.37|306.57|308.17|305.37|0
1643681400000|2022-02-01 02:10:00|308.59|305.79|307.56|304.76|308.65|305.85|307.56|304.76|0
1643681700000|2022-02-01 02:15:00|307.68|304.88|307.08|304.28|307.68|304.88|306.6|303.8|0
1643682000000|2022-02-01 02:20:00|307.2|304.4|306.83|304.03|307.56|304.76|306.83|304.03|0
1643682300000|2022-02-01 02:25:00|306.77|303.97|306.71|303.91|306.83|304.03|306.17|303.37|0
1643682600000|2022-02-01 02:30:00|306.83|304.03|307.31|304.51|307.67|304.87|306.59|303.79|0
1643682900000|2022-02-01 02:35:00|307.43|304.63|306.29|303.49|308.52|305.72|306.17|303.37|0
1643683200000|2022-02-01 02:40:00|306.34|303.54|306.89|304.09|307.43|304.63|306.22|303.42|0
1643683500000|2022-02-01 02:45:00|307.06|304.26|306.46|303.66|307.49|304.69|306.46|303.66|0
1643683800000|2022-02-01 02:50:00|306.58|303.78|307.54|304.74|307.66|304.86|306.58|303.78|0
1643684100000|2022-02-01 02:55:00|307.66|304.86|307.06|304.26|307.78|304.98|307.06|304.26|0
1643684400000|2022-02-01 03:00:00|306.94|304.14|307.42|304.62|307.66|304.86|306.82|304.02|0
1643684700000|2022-02-01 03:05:00|307.36|304.56|307.41|304.61|307.54|304.74|306.69|303.89|0
1643685000000|2022-02-01 03:10:00|307.29|304.49|307.17|304.37|307.66|304.86|306.81|304.01|0
1643685300000|2022-02-01 03:15:00|307.05|304.25|306.57|303.77|307.29|304.49|306.57|303.77|0
1643685600000|2022-02-01 03:20:00|305.73|302.93|304.41|301.61|305.85|303.05|304.17|301.37|0
1643685900000|2022-02-01 03:25:00|304.53|301.73|305.36|302.56|305.96|303.16|303.69|300.89|0
1643686200000|2022-02-01 03:30:00|305.3|302.5|305.66|302.86|305.9|303.1|304.64|301.84|0
1643686500000|2022-02-01 03:35:00|305.6|302.8|305.24|302.44|306.68|303.88|305|302.2|0
1643686800000|2022-02-01 03:40:00|305.3|302.5|305.36|302.56|305.84|303.04|305.12|302.32|0
1643687100000|2022-02-01 03:45:00|305.3|302.5|305.11|302.31|305.42|302.62|304.94|302.14|0
1643687400000|2022-02-01 03:50:00|305.06|302.26|303.91|301.11|305.11|302.31|303.74|300.94|0
1643687700000|2022-02-01 03:55:00|303.79|300.99|303.31|300.51|304.03|301.23|303.2|300.4|0
1643688000000|2022-02-01 04:00:00|303.43|300.63|303.91|301.11|303.91|301.11|303.19|300.39|0
1643688300000|2022-02-01 04:05:00|304.03|301.23|304.75|301.95|304.87|302.07|303.55|300.75|0
1643688600000|2022-02-01 04:10:00|304.81|302.01|304.5|301.7|304.98|302.18|304.03|301.23|0
1643688900000|2022-02-01 04:15:00|304.45|301.65|303.61|300.81|304.5|301.7|303.43|300.63|0
1643689200000|2022-02-01 04:20:00|303.66|300.86|302.95|300.15|303.66|300.86|302.83|300.03|0
1643689500000|2022-02-01 04:25:00|302.83|300.03|303.24|300.44|303.54|300.74|302.83|300.03|0
1643689800000|2022-02-01 04:30:00|303.3|300.5|303.78|300.98|303.78|300.98|302.94|300.14|0
1643690100000|2022-02-01 04:35:00|303.9|301.1|303.66|300.86|304.01|301.21|303.3|300.5|0
1643690400000|2022-02-01 04:40:00|303.77|300.97|303.89|301.09|304.25|301.45|303.65|300.85|0
1643690700000|2022-02-01 04:45:00|303.95|301.15|304.61|301.81|304.61|301.81|303.89|301.09|0
1643691000000|2022-02-01 04:50:00|304.43|301.63|303.71|300.91|304.73|301.93|303.53|300.73|0
1643691300000|2022-02-01 04:55:00|303.77|300.97|304.44|301.64|304.94|302.14|303.35|300.55|0
1643691600000|2022-02-01 05:00:00|304.56|301.76|303.55|300.75|304.68|301.88|302.9|300.1|0
1643691900000|2022-02-01 05:05:00|303.49|300.69|304.68|301.88|304.68|301.88|303.49|300.69|0
1643692200000|2022-02-01 05:10:00|304.56|301.76|303.85|301.05|304.68|301.88|303.79|300.99|0
1643692500000|2022-02-01 05:15:00|303.97|301.17|304.2|301.4|304.2|301.4|303.79|300.99|0
1643692800000|2022-02-01 05:20:00|304.08|301.28|303.9|301.1|304.08|301.28|303.48|300.68|0
1643693100000|2022-02-01 05:25:00|303.84|301.04|304.14|301.34|304.2|301.4|303.84|301.04|0
1643693400000|2022-02-01 05:30:00|304.2|301.4|303.6|300.8|304.32|301.52|303.48|300.68|0
1643693700000|2022-02-01 05:35:00|303.48|300.68|303.6|300.8|304.08|301.28|303.48|300.68|0
1643694000000|2022-02-01 05:40:00|303.72|300.92|303.83|301.03|304.07|301.27|303.6|300.8|0
1643694300000|2022-02-01 05:45:00|303.95|301.15|303.89|301.09|303.95|301.15|303.47|300.67|0
1643694600000|2022-02-01 05:50:00|303.83|301.03|303.23|300.43|303.83|301.03|302.99|300.19|0
1643694900000|2022-02-01 05:55:00|303.35|300.55|302.64|299.84|303.35|300.55|302.28|299.48|0
1643695200000|2022-02-01 06:00:00|303.11|300.31|302.34|299.54|303.11|300.31|301.33|298.53|0
1643695500000|2022-02-01 06:05:00|302.28|299.48|302.51|299.71|302.63|299.83|302.16|299.36|0
1643695800000|2022-02-01 06:10:00|302.63|299.83|303.82|301.02|304.3|301.5|302.51|299.71|0
1643696100000|2022-02-01 06:15:00|303.7|300.9|304.17|301.37|304.72|301.92|303.58|300.78|0
1643696400000|2022-02-01 06:20:00|304.12|301.32|304.29|301.49|304.59|301.79|303.82|301.02|0
1643696700000|2022-02-01 06:25:00|304.23|301.43|304.41|301.61|304.41|301.61|303.69|300.89|0
1643697000000|2022-02-01 06:30:00|304.29|301.49|304.65|301.85|304.89|302.09|304.05|301.25|0
1643697300000|2022-02-01 06:35:00|304.53|301.73|303.57|300.77|304.76|301.96|303.57|300.77|0
1643697600000|2022-02-01 06:40:00|303.51|300.71|303.57|300.77|303.93|301.13|303.45|300.65|0
1643697900000|2022-02-01 06:45:00|303.63|300.83|303.8|301|303.92|301.12|303.39|300.59|0
1643698200000|2022-02-01 06:50:00|303.75|300.95|303.03|300.23|303.92|301.12|302.97|300.17|0
1643698500000|2022-02-01 06:55:00|302.97|300.17|302.85|300.05|303.56|300.76|302.73|299.93|0
1643698800000|2022-02-01 07:00:00|302.61|299.81|302.01|299.21|303.44|300.64|301.06|298.26|0
1643699100000|2022-02-01 07:05:00|302.13|299.33|300.65|297.85|302.13|299.33|300.59|297.79|0
1643699400000|2022-02-01 07:10:00|300.59|297.79|298.46|295.66|300.59|297.79|297.87|295.07|0
1643699700000|2022-02-01 07:15:00|298.58|295.78|297.99|295.19|298.81|296.01|297.75|294.95|0
1643700000000|2022-02-01 07:20:00|298.11|295.31|297.81|295.01|298.81|296.01|297.7|294.9|0
1643700300000|2022-02-01 07:25:00|297.99|295.19|298.22|295.42|298.46|295.66|297.46|294.66|0
1643700600000|2022-02-01 07:30:00|298.28|295.48|298.57|295.77|298.81|296.01|297.98|295.18|0
1643700900000|2022-02-01 07:35:00|298.45|295.65|298.57|295.77|298.8|296|298.28|295.48|0
1643701200000|2022-02-01 07:40:00|298.45|295.65|298.92|296.12|299.04|296.24|298.21|295.41|0
1643701500000|2022-02-01 07:45:00|298.8|296|298.21|295.41|299.98|297.18|297.68|294.88|0
1643701800000|2022-02-01 07:50:00|298.09|295.29|300.98|298.18|301.4|298.6|298.09|295.29|0
1643702100000|2022-02-01 07:55:00|300.87|298.07|300.21|297.41|301.04|298.24|300.09|297.29|0
1643702400000|2022-02-01 08:00:00|300.56|297.76|298.44|295.64|301.87|299.07|298.2|295.4|0
1643702700000|2022-02-01 08:05:00|298.12|295.72|295.01|292.61|298.77|296.37|294.95|292.55|0
1643703000000|2022-02-01 08:10:00|294.95|292.55|293.44|291.04|295.61|293.21|292.97|290.57|0
1643703300000|2022-02-01 08:15:00|293.38|290.98|294.37|291.97|295.48|293.08|292.97|290.57|0
1643703600000|2022-02-01 08:20:00|294.25|291.85|293.78|291.38|294.25|291.85|292.26|289.86|0
1643703900000|2022-02-01 08:25:00|293.9|291.5|294.01|291.61|295.18|292.78|293.08|290.68|0
1643704200000|2022-02-01 08:30:00|293.89|291.49|293.89|291.49|294.71|292.31|292.84|290.44|0
1643704500000|2022-02-01 08:35:00|294.19|291.79|295.18|292.78|295.41|293.01|293.54|291.14|0
1643704800000|2022-02-01 08:40:00|295.24|292.84|293.95|291.55|296|293.6|293.19|290.79|0
1643705100000|2022-02-01 08:45:00|293.89|291.49|294.59|292.19|294.94|292.54|293.71|291.31|0
1643705400000|2022-02-01 08:50:00|294.47|292.07|295.76|293.36|296.34|293.94|294.35|291.95|0
1643705700000|2022-02-01 08:55:00|295.29|292.89|294.58|292.18|296.22|293.82|294.06|291.66|0
1643706000000|2022-02-01 09:00:00|294.46|292.06|295.46|293.06|296.34|293.94|293.88|291.48|0
1643706300000|2022-02-01 09:05:00|295.4|293|296.75|294.35|297.1|294.7|295.28|292.88|0
1643706600000|2022-02-01 09:10:00|296.57|294.17|297.22|294.82|297.46|295.06|295.4|293|0
1643706900000|2022-02-01 09:15:00|297.34|294.94|297.33|294.93|297.74|295.34|296.21|293.81|0
1643707200000|2022-02-01 09:20:00|297.27|294.87|299.51|297.11|299.99|297.59|296.8|294.4|0
1643707500000|2022-02-01 09:25:00|299.81|297.41|303.8|301.4|303.8|301.4|298.92|296.52|0
1643707800000|2022-02-01 09:30:00|303.74|301.34|303.8|301.4|304.34|301.94|302.66|300.26|0
1643708100000|2022-02-01 09:35:00|303.56|301.16|302.72|300.32|303.68|301.28|301.17|298.77|0
1643708400000|2022-02-01 09:40:00|303.08|300.68|303.55|301.15|305.47|303.07|302.24|299.84|0
1643708700000|2022-02-01 09:45:00|303.5|301.1|305.83|303.43|306.73|304.33|302.72|300.32|0
1643709000000|2022-02-01 09:50:00|305.89|303.49|304.99|302.59|307.03|304.63|304.27|301.87|0
1643709300000|2022-02-01 09:55:00|305.11|302.71|302.71|300.31|305.11|302.71|301.82|299.42|0
1643709600000|2022-02-01 10:00:00|302.89|300.49|300.63|298.23|303.43|301.03|300.56|298.16|0
1643709900000|2022-02-01 10:05:00|300.68|298.28|300.32|297.92|301.04|298.64|299.73|297.33|0
1643710200000|2022-02-01 10:10:00|300.44|298.04|301.15|298.75|302.11|299.71|299.85|297.45|0
1643710500000|2022-02-01 10:15:00|301.04|298.64|302.22|299.82|302.7|300.3|300.2|297.8|0
1643710800000|2022-02-01 10:20:00|302.1|299.7|302.7|300.3|303.24|300.84|301.69|299.29|0
1643711100000|2022-02-01 10:25:00|302.52|300.12|301.74|299.34|302.52|300.12|301.27|298.87|0
1643711400000|2022-02-01 10:30:00|301.98|299.58|301.03|298.63|303.24|300.84|300.79|298.39|0
1643711700000|2022-02-01 10:35:00|301.09|298.69|299.36|296.96|301.44|299.04|299.24|296.84|0
1643712000000|2022-02-01 10:40:00|299.6|297.2|301.56|299.16|301.56|299.16|299.24|296.84|0
1643712300000|2022-02-01 10:45:00|301.38|298.98|302.21|299.81|302.21|299.81|301.02|298.62|0
1643712600000|2022-02-01 10:50:00|302.09|299.69|303.64|301.24|303.7|301.3|301.38|298.98|0
1643712900000|2022-02-01 10:55:00|303.52|301.12|303.28|300.88|304.6|302.2|302.39|299.99|0
1643713200000|2022-02-01 11:00:00|303.34|300.94|300.66|298.26|303.88|301.48|300.06|297.66|0
1643713500000|2022-02-01 11:05:00|300.54|298.14|298.29|295.89|300.54|298.14|298.11|295.71|0
1643713800000|2022-02-01 11:10:00|298.35|295.95|299.82|297.42|299.94|297.54|297.93|295.53|0
1643714100000|2022-02-01 11:15:00|299.35|296.95|301.6|299.2|301.72|299.32|298.76|296.36|0
1643714400000|2022-02-01 11:20:00|301.24|298.84|300.89|298.49|301.66|299.26|300.53|298.13|0
1643714700000|2022-02-01 11:25:00|301|298.6|301.83|299.43|302.91|300.51|300.88|298.48|0
1643715000000|2022-02-01 11:30:00|301.9|299.5|300.52|298.12|302.07|299.67|300.41|298.01|0
1643715300000|2022-02-01 11:35:00|300.41|298.01|301.65|299.25|301.65|299.25|299.99|297.59|0
1643715600000|2022-02-01 11:40:00|301.59|299.19|302.66|300.26|302.84|300.44|300.46|298.06|0
1643715900000|2022-02-01 11:45:00|302.78|300.38|301.71|299.31|303.14|300.74|301.47|299.07|0
1643716200000|2022-02-01 11:50:00|301.59|299.19|302.06|299.66|302.18|299.78|300.94|298.54|0
1643716500000|2022-02-01 11:55:00|301.94|299.54|302.42|300.02|302.72|300.32|301.35|298.95|0
1643716800000|2022-02-01 12:00:00|302.66|300.26|302.65|300.25|303.13|300.73|301.7|299.3|0
1643717100000|2022-02-01 12:05:00|302.53|300.13|301.94|299.54|303.01|300.61|301.34|298.94|0
1643717400000|2022-02-01 12:10:00|302.06|299.66|302.17|299.77|302.41|300.01|300.86|298.46|0
1643717700000|2022-02-01 12:15:00|302.11|299.71|302.29|299.89|303.13|300.73|301.22|298.82|0
1643718000000|2022-02-01 12:20:00|301.93|299.53|301.1|298.7|301.93|299.53|300.56|298.16|0
1643718300000|2022-02-01 12:25:00|301.33|298.93|299.79|297.39|301.57|299.17|299.79|297.39|0
1643718600000|2022-02-01 12:30:00|299.67|297.27|298.6|296.2|300.14|297.74|298.37|295.97|0
1643718900000|2022-02-01 12:35:00|298.48|296.08|298.48|296.08|299.31|296.91|297.89|295.49|0
1643719200000|2022-02-01 12:40:00|298.25|295.85|298.24|295.84|299.19|296.79|297.95|295.55|0
1643719500000|2022-02-01 12:45:00|298.36|295.96|298|295.6|299.43|297.03|297.77|295.37|0
1643719800000|2022-02-01 12:50:00|298.12|295.72|298.36|295.96|298.59|296.19|297.77|295.37|0
1643720100000|2022-02-01 12:55:00|298.24|295.84|298.83|296.43|299.24|296.84|297.36|294.96|0
1643720400000|2022-02-01 13:00:00|298.59|296.19|297.53|295.13|299.18|296.78|297.53|295.13|0
1643720700000|2022-02-01 13:05:00|297.41|295.01|297.17|294.77|298.35|295.95|296.7|294.3|0
1643721000000|2022-02-01 13:10:00|296.93|294.53|296.11|293.71|297.29|294.89|295.64|293.24|0
1643721300000|2022-02-01 13:15:00|296.23|293.83|295.75|293.35|296.23|293.83|295.4|293|0
1643721600000|2022-02-01 13:20:00|295.87|293.47|294.93|292.53|295.99|293.59|294.46|292.06|0
1643721900000|2022-02-01 13:25:00|295.05|292.65|295.58|293.18|296.1|293.7|294.58|292.18|0
1643722200000|2022-02-01 13:30:00|295.52|293.12|297.81|295.41|297.98|295.58|295.28|292.88|0
1643722500000|2022-02-01 13:35:00|297.75|295.35|296.57|294.17|298.46|296.06|296.45|294.05|0
1643722800000|2022-02-01 13:40:00|296.69|294.29|295.74|293.34|296.69|294.29|294.69|292.29|0
1643723100000|2022-02-01 13:45:00|295.63|293.23|295.62|293.22|296.45|294.05|295.16|292.76|0
1643723400000|2022-02-01 13:50:00|295.51|293.11|295.04|292.64|295.62|293.22|294.51|292.11|0
1643723700000|2022-02-01 13:55:00|295.1|292.7|294.21|291.81|295.62|293.22|293.98|291.58|0
1643724000000|2022-02-01 14:00:00|294.04|291.64|294.45|292.05|294.8|292.4|293.16|290.76|0
1643724300000|2022-02-01 14:05:00|294.39|291.99|294.68|292.28|294.8|292.4|294.21|291.81|0
1643724600000|2022-02-01 14:10:00|294.56|292.16|295.03|292.63|295.14|292.74|294.09|291.69|0
1643724900000|2022-02-01 14:15:00|294.91|292.51|295.49|293.09|296.08|293.68|294.91|292.51|0
1643725200000|2022-02-01 14:20:00|295.38|292.98|294.67|292.27|295.73|293.33|294.44|292.04|0
1643725500000|2022-02-01 14:25:00|294.55|292.15|293.03|290.63|294.55|292.15|292.8|290.4|0
1643725800000|2022-02-01 14:30:00|293.15|290.75|293.96|291.56|298.79|296.39|292.33|289.93|0
1643726100000|2022-02-01 14:35:00|293.5|291.1|294.2|291.8|296.13|293.73|291.98|289.58|0
1643726400000|2022-02-01 14:40:00|294.43|292.03|300.62|298.22|301.87|299.47|292.91|290.51|0
1643726700000|2022-02-01 14:45:00|300.68|298.28|298.9|296.5|302.82|300.42|298.07|295.67|0
1643727000000|2022-02-01 14:50:00|298.07|295.67|298.89|296.49|298.89|296.49|296.07|293.67|0
1643727300000|2022-02-01 14:55:00|299.13|296.73|297.77|295.37|300.67|298.27|297|294.6|0
1643727600000|2022-02-01 15:00:00|297.12|294.72|307.86|305.46|307.86|305.46|297.12|294.72|0
1643727900000|2022-02-01 15:05:00|307.56|305.16|305.19|302.79|311.01|308.61|303.51|301.11|0
1643728200000|2022-02-01 15:10:00|304.35|301.95|299.92|297.52|306.03|303.63|299.86|297.46|0
1643728500000|2022-02-01 15:15:00|299.86|297.46|303.02|300.62|303.87|301.47|299.74|297.34|0
1643728800000|2022-02-01 15:20:00|303.86|301.46|298.06|295.66|303.86|301.46|294.73|292.33|0
1643729100000|2022-02-01 15:25:00|297.82|295.42|302.21|299.81|302.21|299.81|296.23|293.83|0
1643729400000|2022-02-01 15:30:00|301.97|299.57|302.21|299.81|303.28|300.88|297.82|295.42|0
1643729700000|2022-02-01 15:35:00|301.85|299.45|301.37|298.97|304.24|301.84|298.88|296.48|0
1643730000000|2022-02-01 15:40:00|301.43|299.03|303.88|301.48|305.68|303.28|298.76|296.36|0
1643730300000|2022-02-01 15:45:00|304.36|301.96|304.36|301.96|306.28|303.88|303.7|301.3|0
1643730600000|2022-02-01 15:50:00|304.24|301.84|300.3|297.9|304.54|302.14|299.82|297.42|0
1643730900000|2022-02-01 15:55:00|299.65|297.25|296.28|293.88|299.65|297.25|296.16|293.76|0
1643731200000|2022-02-01 16:00:00|296.16|293.76|296.98|294.58|297.81|295.41|293.99|291.59|0
1643731500000|2022-02-01 16:05:00|296.86|294.46|293.69|291.29|297.69|295.29|293.57|291.17|0
1643731800000|2022-02-01 16:10:00|293.81|291.41|292.05|289.65|294.98|292.58|291.7|289.3|0
1643732100000|2022-02-01 16:15:00|291.7|289.3|293.45|291.05|294.04|291.64|291.7|289.3|0
1643732400000|2022-02-01 16:20:00|293.33|290.93|296.39|293.99|296.86|294.46|292.86|290.46|0
1643732700000|2022-02-01 16:25:00|296.15|293.75|295.32|292.92|297.33|294.93|294.27|291.87|0
1643733000000|2022-02-01 16:30:00|295.44|293.04|293.79|291.39|299.23|296.83|293.56|291.16|0
1643733300000|2022-02-01 16:35:00|293.74|291.34|294.97|292.57|296.03|293.63|292.85|290.45|0
1643733600000|2022-02-01 16:40:00|295.08|292.68|294.26|291.86|295.14|292.74|292.73|290.33|0
1643733900000|2022-02-01 16:45:00|294.14|291.74|293.08|290.68|294.26|291.86|291.21|288.81|0
1643734200000|2022-02-01 16:50:00|292.85|290.45|292.85|290.45|294.02|291.62|292.14|289.74|0
1643734500000|2022-02-01 16:55:00|292.38|289.98|291.44|289.04|293.08|290.68|290.04|287.64|0
1643734800000|2022-02-01 17:00:00|291.56|289.16|293.08|290.68|293.43|291.03|290.62|288.22|0
1643735100000|2022-02-01 17:05:00|292.72|290.32|293.42|291.02|293.9|291.5|292.02|289.62|0
1643735400000|2022-02-01 17:10:00|293.31|290.91|295.07|292.67|296.48|294.08|293.07|290.67|0
1643735700000|2022-02-01 17:15:00|294.95|292.55|293.54|291.14|295.07|292.67|292.95|290.55|0
1643736000000|2022-02-01 17:20:00|293.3|290.9|293.42|291.02|295.3|292.9|292.66|290.26|0
1643736300000|2022-02-01 17:25:00|293.89|291.49|294.24|291.84|296.71|294.31|293.07|290.67|0
1643736600000|2022-02-01 17:30:00|294.36|291.96|299.08|296.68|299.44|297.04|294.18|291.78|0
1643736900000|2022-02-01 17:35:00|298.61|296.21|297.06|294.66|298.72|296.32|296|293.6|0
1643737200000|2022-02-01 17:40:00|296.94|294.54|296.82|294.42|297.77|295.37|295.06|292.66|0
1643737500000|2022-02-01 17:45:00|296.71|294.31|297.77|295.37|298.72|296.32|296|293.6|0
1643737800000|2022-02-01 17:50:00|297.41|295.01|296.35|293.95|297.65|295.25|296.11|293.71|0
1643738100000|2022-02-01 17:55:00|296.11|293.71|292.7|290.3|296.11|293.71|292.58|290.18|0
1643738400000|2022-02-01 18:00:00|292.82|290.42|295.63|293.23|295.75|293.35|292.58|290.18|0
1643738700000|2022-02-01 18:05:00|295.4|293|296.34|293.94|296.81|294.41|295.04|292.64|0
1643739000000|2022-02-01 18:10:00|296.46|294.06|295.98|293.58|296.46|294.06|294.87|292.47|0
1643739300000|2022-02-01 18:15:00|296.22|293.82|295.34|292.94|296.57|294.17|294.69|292.29|0
1643739600000|2022-02-01 18:20:00|295.1|292.7|294.8|292.4|295.69|293.29|294.8|292.4|0
1643739900000|2022-02-01 18:25:00|294.92|292.52|293.16|290.76|295.27|292.87|293.04|290.64|0
1643740200000|2022-02-01 18:30:00|293.27|290.87|294.39|291.99|294.68|292.28|293.15|290.75|0
1643740500000|2022-02-01 18:35:00|294.27|291.87|293.38|290.98|296.33|293.93|293.03|290.63|0
1643740800000|2022-02-01 18:40:00|293.33|290.93|292.21|289.81|293.38|290.98|291.86|289.46|0
1643741100000|2022-02-01 18:45:00|292.45|290.05|292.33|289.93|293.03|290.63|291.63|289.23|0
1643741400000|2022-02-01 18:50:00|292.21|289.81|291.09|288.69|293.61|291.21|290.51|288.11|0
1643741700000|2022-02-01 18:55:00|291.27|288.87|291.26|288.86|293.73|291.33|291.26|288.86|0
1643742000000|2022-02-01 19:00:00|291.38|288.98|291.03|288.63|292.2|289.8|289.98|287.58|0
1643742300000|2022-02-01 19:05:00|291.14|288.74|290.85|288.45|291.73|289.33|290.62|288.22|0
1643742600000|2022-02-01 19:10:00|290.79|288.39|291.96|289.56|293.61|291.21|289.39|286.99|0
1643742900000|2022-02-01 19:15:00|291.84|289.44|292.78|290.38|293.02|290.62|290.91|288.51|0
1643743200000|2022-02-01 19:20:00|292.66|290.26|293.54|291.14|295.49|293.09|292.66|290.26|0
1643743500000|2022-02-01 19:25:00|293.6|291.2|292.72|290.32|294.84|292.44|292.54|290.14|0
1643743800000|2022-02-01 19:30:00|291.72|289.32|291.72|289.32|292.54|290.14|291.13|288.73|0
1643744100000|2022-02-01 19:35:00|291.48|289.08|292.18|289.78|294.01|291.61|291.25|288.85|0
1643744400000|2022-02-01 19:40:00|291.95|289.55|291.71|289.31|293.36|290.96|291.48|289.08|0
1643744700000|2022-02-01 19:45:00|291.59|289.19|291.89|289.49|292.53|290.13|290.54|288.14|0
1643745000000|2022-02-01 19:50:00|292|289.6|292.12|289.72|293.82|291.42|291.59|289.19|0
1643745300000|2022-02-01 19:55:00|292.06|289.66|291.24|288.84|293|290.6|290.89|288.49|0
1643745600000|2022-02-01 20:00:00|291.47|289.07|286|283.6|292.06|289.66|285.77|283.37|0
1643745900000|2022-02-01 20:05:00|286.46|284.06|284.78|282.38|287.93|285.53|284.67|282.27|0
1643746200000|2022-02-01 20:10:00|284.9|282.5|285.82|283.42|286.63|284.23|284.9|282.5|0
1643746500000|2022-02-01 20:15:00|285.7|283.3|285.59|283.19|286.97|284.57|285.36|282.96|0
1643746800000|2022-02-01 20:20:00|285.47|283.07|283.51|281.11|285.65|283.25|283.51|281.11|0
1643747100000|2022-02-01 20:25:00|283.63|281.23|282.59|280.19|285.01|282.61|281.97|279.57|0
1643747400000|2022-02-01 20:30:00|282.48|280.08|281.11|278.71|282.48|280.08|280.2|277.8|0
1643747700000|2022-02-01 20:35:00|281.22|278.82|284.43|282.03|284.66|282.26|280.54|278.14|0
1643748000000|2022-02-01 20:40:00|284.08|281.68|281.33|278.93|284.54|282.14|280.65|278.25|0
1643748300000|2022-02-01 20:45:00|280.99|278.59|278.37|275.97|281.56|279.16|278.26|275.86|0
1643748600000|2022-02-01 20:50:00|277.75|275.35|275.38|272.98|279.14|276.74|274.75|272.35|0
1643748900000|2022-02-01 20:55:00|275.32|272.92|277.69|275.29|277.69|275.29|274.98|272.58|0
1643749200000|2022-02-01 21:00:00|278.26|275.86|276.67|274.27|278.26|275.86|275.88|273.48|0
1643749500000|2022-02-01 21:05:00|276.56|274.16|276.1|273.7|277.12|274.72|275.09|272.69|0
1643749800000|2022-02-01 21:10:00|275.65|273.25|273.44|271.04|275.76|273.36|272.99|270.59|0
1643750100000|2022-02-01 21:15:00|273.3|270.5|272.29|269.49|273.3|270.5|271.84|269.04|0
1643750400000|2022-02-01 21:20:00|272.18|269.38|270.89|268.09|272.29|269.49|270.72|267.92|0
1643750700000|2022-02-01 21:25:00|270.94|268.14|269.6|266.8|271.11|268.31|269.6|266.8|0
1643751000000|2022-02-01 21:30:00|269.71|266.91|268.26|265.46|269.71|266.91|268.15|265.35|0
1643751300000|2022-02-01 21:35:00|268.15|265.35|268.03|265.23|268.26|265.46|267.37|264.57|0
1643751600000|2022-02-01 21:40:00|267.92|265.12|269.14|266.34|269.26|266.46|267.81|265.01|0
1643751900000|2022-02-01 21:45:00|269.03|266.23|269.59|266.79|269.59|266.79|269.03|266.23|0
1643752200000|2022-02-01 21:50:00|269.48|266.68|268.14|265.34|269.48|266.68|267.75|264.95|0
1643752500000|2022-02-01 21:55:00|268.03|265.23|269.53|266.73|269.53|266.73|267.91|265.11|0
1643752800000|2022-02-01 22:00:00|269.47|266.67|270.96|268.16|270.96|268.16|269.47|266.67|0
1643753100000|2022-02-01 22:05:00|271.05|268.25|270.39|267.59|271.05|268.25|270.39|267.59|0
1643753400000|2022-02-01 22:10:00|270.37|267.57|270.63|267.83|270.79|267.99|270.17|267.37|0
1643753700000|2022-02-01 22:15:00|270.71|267.91|271.1|268.3|271.11|268.31|270.71|267.91|0
1643754000000|2022-02-01 22:20:00|271.11|268.31|271.35|268.55|271.39|268.59|271.11|268.31|0
1643754300000|2022-02-01 22:25:00|271.19|268.39|271.14|268.34|271.19|268.39|271.07|268.27|0
1643754600000|2022-02-01 22:30:00|271.11|268.31|271.26|268.46|271.33|268.53|271.11|268.31|0
1643754900000|2022-02-01 22:35:00|271.31|268.51|271.02|268.22|271.31|268.51|270.99|268.19|0
1643755200000|2022-02-01 22:40:00|270.97|268.17|270.82|268.02|271.02|268.22|270.58|267.78|0
1643755500000|2022-02-01 22:45:00|270.84|268.04|270.38|267.58|270.84|268.04|270.38|267.58|0
1643755800000|2022-02-01 22:50:00|270.55|267.75|270.06|267.26|270.68|267.88|270|267.2|0
1643756100000|2022-02-01 22:55:00|270.03|267.23|269.15|266.35|270.03|267.23|268.9|266.1|0
1643756400000|2022-02-01 23:00:00|268.5|265.7|269.78|266.98|270.56|267.76|268.5|265.7|0
1643756700000|2022-02-01 23:05:00|269.89|267.09|270|267.2|270.56|267.76|268.77|265.97|0
1643757000000|2022-02-01 23:10:00|269.89|267.09|269.94|267.14|270.67|267.87|269.22|266.42|0
1643757300000|2022-02-01 23:15:00|270|267.2|269.55|266.75|270|267.2|269.21|266.41|0
1643757600000|2022-02-01 23:20:00|269.49|266.69|269.21|266.41|269.55|266.75|268.77|265.97|0
1643757900000|2022-02-01 23:25:00|269.27|266.47|268.54|265.74|269.32|266.52|268.43|265.63|0
1643758200000|2022-02-01 23:30:00|268.65|265.85|269.43|266.63|269.99|267.19|268.65|265.85|0
1643758500000|2022-02-01 23:35:00|269.49|266.69|268.87|266.07|269.88|267.08|268.76|265.96|0
1643758800000|2022-02-01 23:40:00|268.82|266.02|268.42|265.62|269.09|266.29|268.42|265.62|0
1643759100000|2022-02-01 23:45:00|268.53|265.73|269.09|266.29|269.2|266.4|268.53|265.73|0
1643759400000|2022-02-01 23:50:00|269.04|266.24|269.31|266.51|269.48|266.68|268.98|266.18|0
1643759700000|2022-02-01 23:55:00|269.37|266.57|268.86|266.06|269.42|266.62|268.75|265.95|0
1643760000000|2022-02-02 00:00:00|268.92|266.12|267.58|264.78|268.97|266.17|267.41|264.61|0
1643760300000|2022-02-02 00:05:00|267.64|264.84|267.41|264.61|268.03|265.23|267.41|264.61|0
1643760600000|2022-02-02 00:10:00|267.3|264.5|267.91|265.11|268.19|265.39|267.3|264.5|0
1643760900000|2022-02-02 00:15:00|268.08|265.28|266.85|264.05|268.3|265.5|266.52|263.72|0
1643761200000|2022-02-02 00:20:00|266.96|264.16|267.07|264.27|267.19|264.39|266.74|263.94|0
1643761500000|2022-02-02 00:25:00|267.02|264.22|266.52|263.72|267.4|264.6|266.52|263.72|0
1643761800000|2022-02-02 00:30:00|266.63|263.83|266.79|263.99|267.07|264.27|266.41|263.61|0
1643762100000|2022-02-02 00:35:00|266.85|264.05|267.18|264.38|267.18|264.38|266.73|263.93|0
1643762400000|2022-02-02 00:40:00|267.07|264.27|267.4|264.6|267.4|264.6|267.07|264.27|0
1643762700000|2022-02-02 00:45:00|267.29|264.49|266.95|264.15|267.29|264.49|266.73|263.93|0
1643763000000|2022-02-02 00:50:00|267.06|264.26|266.62|263.82|267.06|264.26|266.51|263.71|0
1643763300000|2022-02-02 00:55:00|266.73|263.93|266.72|263.92|266.95|264.15|266.5|263.7|0
1643763600000|2022-02-02 01:00:00|266.84|264.04|267.17|264.37|267.83|265.03|266.5|263.7|0
1643763900000|2022-02-02 01:05:00|267.05|264.25|266.11|263.31|267.05|264.25|265.84|263.04|0
1643764200000|2022-02-02 01:10:00|266.17|263.37|265.94|263.14|266.5|263.7|265.94|263.14|0
1643764500000|2022-02-02 01:15:00|266.28|263.48|266.94|264.14|267.6|264.8|266.28|263.48|0
1643764800000|2022-02-02 01:20:00|266.83|264.03|266.77|263.97|267.05|264.25|265.94|263.14|0
1643765100000|2022-02-02 01:25:00|266.82|264.02|267.04|264.24|267.16|264.36|266.71|263.91|0
1643765400000|2022-02-02 01:30:00|266.88|264.08|266.6|263.8|267.27|264.47|266.49|263.69|0
1643765700000|2022-02-02 01:35:00|266.49|263.69|266.82|264.02|267.15|264.35|266.38|263.58|0
1643766000000|2022-02-02 01:40:00|266.93|264.13|265.78|262.98|267.04|264.24|265.78|262.98|0
1643766300000|2022-02-02 01:45:00|265.89|263.09|266.22|263.42|266.33|263.53|265.78|262.98|0
1643766600000|2022-02-02 01:50:00|266.11|263.31|266.22|263.42|266.33|263.53|265.94|263.14|0
1643766900000|2022-02-02 01:55:00|266.1|263.3|265.99|263.19|266.32|263.52|265.88|263.08|0
1643767200000|2022-02-02 02:00:00|266.1|263.3|265.88|263.08|266.1|263.3|265.77|262.97|0
1643767500000|2022-02-02 02:05:00|265.83|263.03|265.82|263.02|266.21|263.41|265.77|262.97|0
1643767800000|2022-02-02 02:10:00|265.77|262.97|265.87|263.07|265.87|263.07|265.54|262.74|0
1643768100000|2022-02-02 02:15:00|265.82|263.02|265.98|263.18|266.09|263.29|265.43|262.63|0
1643768400000|2022-02-02 02:20:00|266.09|263.29|267.09|264.29|267.09|264.29|265.98|263.18|0
1643768700000|2022-02-02 02:25:00|266.98|264.18|266.53|263.73|267.09|264.29|266.42|263.62|0
1643769000000|2022-02-02 02:30:00|266.42|263.62|266.86|264.06|266.97|264.17|266.42|263.62|0
1643769300000|2022-02-02 02:35:00|266.92|264.12|266.97|264.17|267.09|264.29|266.75|263.95|0
1643769600000|2022-02-02 02:40:00|266.42|263.62|266.75|263.95|266.97|264.17|266.36|263.56|0
1643769900000|2022-02-02 02:45:00|266.81|264.01|266.97|264.17|267.08|264.28|266.75|263.95|0
1643770200000|2022-02-02 02:50:00|266.86|264.06|266.63|263.83|266.86|264.06|266.63|263.83|0
1643770500000|2022-02-02 02:55:00|266.74|263.94|266.63|263.83|266.85|264.05|266.63|263.83|0
1643770800000|2022-02-02 03:00:00|266.69|263.89|266.74|263.94|267.07|264.27|266.69|263.89|0
1643771100000|2022-02-02 03:05:00|266.63|263.83|266.74|263.94|266.85|264.05|266.63|263.83|0
1643771400000|2022-02-02 03:10:00|266.79|263.99|266.62|263.82|266.85|264.05|266.4|263.6|0
1643771700000|2022-02-02 03:15:00|266.51|263.71|266.84|264.04|266.96|264.16|266.4|263.6|0
1643772000000|2022-02-02 03:20:00|266.9|264.1|266.29|263.49|266.95|264.15|266.29|263.49|0
1643772300000|2022-02-02 03:25:00|266.4|263.6|266.4|263.6|266.4|263.6|266.18|263.38|0
1643772600000|2022-02-02 03:30:00|266.39|263.59|265.95|263.15|266.51|263.71|265.95|263.15|0
1643772900000|2022-02-02 03:35:00|266.06|263.26|266.17|263.37|266.17|263.37|265.79|262.99|0
1643773200000|2022-02-02 03:40:00|266.06|263.26|266.06|263.26|266.17|263.37|265.95|263.15|0
1643773500000|2022-02-02 03:45:00|266.11|263.31|266.39|263.59|266.5|263.7|265.94|263.14|0
1643773800000|2022-02-02 03:50:00|266.33|263.53|266.27|263.47|266.39|263.59|266.27|263.47|0
1643774100000|2022-02-02 03:55:00|266.33|263.53|265.94|263.14|266.38|263.58|265.94|263.14|0
1643774400000|2022-02-02 04:00:00|266.05|263.25|265.72|262.92|266.16|263.36|265.72|262.92|0
1643774700000|2022-02-02 04:05:00|265.77|262.97|265.71|262.91|265.83|263.03|265.6|262.8|0
1643775000000|2022-02-02 04:10:00|265.66|262.86|265.49|262.69|265.66|262.86|265.38|262.58|0
1643775300000|2022-02-02 04:15:00|265.38|262.58|265.32|262.52|265.38|262.58|265.16|262.36|0
1643775600000|2022-02-02 04:20:00|265.38|262.58|265.6|262.8|265.71|262.91|265.38|262.58|0
1643775900000|2022-02-02 04:25:00|265.54|262.74|265.7|262.9|265.7|262.9|265.48|262.68|0
1643776200000|2022-02-02 04:30:00|265.59|262.79|265.59|262.79|265.7|262.9|265.48|262.68|0
1643776500000|2022-02-02 04:35:00|265.48|262.68|265.59|262.79|265.59|262.79|265.15|262.35|0
1643776800000|2022-02-02 04:40:00|265.7|262.9|265.7|262.9|265.7|262.9|265.48|262.68|0
1643777100000|2022-02-02 04:45:00|265.59|262.79|265.7|262.9|266.03|263.23|265.59|262.79|0
1643777400000|2022-02-02 04:50:00|265.58|262.78|265.25|262.45|265.69|262.89|265.2|262.4|0
1643777700000|2022-02-02 04:55:00|265.14|262.34|265.25|262.45|265.36|262.56|265.03|262.23|0
1643778000000|2022-02-02 05:00:00|265.2|262.4|264.47|261.67|265.36|262.56|264.47|261.67|0
1643778300000|2022-02-02 05:05:00|264.58|261.78|264.69|261.89|264.91|262.11|264.36|261.56|0
1643778600000|2022-02-02 05:10:00|264.58|261.78|264.69|261.89|264.69|261.89|264.47|261.67|0
1643778900000|2022-02-02 05:15:00|264.75|261.95|264.69|261.89|265.02|262.22|264.69|261.89|0
1643779200000|2022-02-02 05:20:00|264.8|262|264.57|261.77|264.8|262|264.47|261.67|0
1643779500000|2022-02-02 05:25:00|264.46|261.66|264.35|261.55|264.52|261.72|264.24|261.44|0
1643779800000|2022-02-02 05:30:00|264.24|261.44|264.35|261.55|264.46|261.66|264.24|261.44|0
1643780100000|2022-02-02 05:35:00|264.41|261.61|264.24|261.44|264.46|261.66|264.24|261.44|0
1643780400000|2022-02-02 05:40:00|264.35|261.55|264.01|261.21|264.35|261.55|261.82|259.02|0
1643780700000|2022-02-02 05:45:00|263.9|261.1|263.57|260.77|263.96|261.16|263.57|260.77|0
1643781000000|2022-02-02 05:50:00|263.68|260.88|263.68|260.88|264.01|261.21|263.57|260.77|0
1643781300000|2022-02-02 05:55:00|263.57|260.77|263.4|260.6|263.68|260.88|263.24|260.44|0
1643781600000|2022-02-02 06:00:00|263.35|260.55|262.58|259.78|263.46|260.66|262.58|259.78|0
1643781900000|2022-02-02 06:05:00|262.36|259.56|262.57|259.77|262.57|259.77|261.92|259.12|0
1643782200000|2022-02-02 06:10:00|262.52|259.72|262.13|259.33|262.57|259.77|262.13|259.33|0
1643782500000|2022-02-02 06:15:00|262.24|259.44|262.24|259.44|262.46|259.66|262.19|259.39|0
1643782800000|2022-02-02 06:20:00|262.13|259.33|261.75|258.95|262.35|259.55|261.75|258.95|0
1643783100000|2022-02-02 06:25:00|261.86|259.06|261.58|258.78|262.02|259.22|261.58|258.78|0
1643783400000|2022-02-02 06:30:00|261.47|258.67|261.69|258.89|261.69|258.89|260.6|257.8|0
1643783700000|2022-02-02 06:35:00|261.8|259|262.29|259.49|262.56|259.76|261.8|259|0
1643784000000|2022-02-02 06:40:00|262.34|259.54|263.88|261.08|263.99|261.19|262.23|259.43|0
1643784300000|2022-02-02 06:45:00|263.99|261.19|264.1|261.3|264.32|261.52|263.88|261.08|0
1643784600000|2022-02-02 06:50:00|264.21|261.41|264.09|261.29|264.26|261.46|263.66|260.86|0
1643784900000|2022-02-02 06:55:00|264.2|261.4|263.71|260.91|264.76|261.96|263.65|260.85|0
1643785200000|2022-02-02 07:00:00|263.87|261.07|264.53|261.73|264.97|262.17|263.87|261.07|0
1643785500000|2022-02-02 07:05:00|264.75|261.95|264.42|261.62|264.86|262.06|263.65|260.85|0
1643785800000|2022-02-02 07:10:00|264.53|261.73|263.87|261.07|264.75|261.95|263.76|260.96|0
1643786100000|2022-02-02 07:15:00|263.81|261.01|263.31|260.51|263.98|261.18|263.31|260.51|0
1643786400000|2022-02-02 07:20:00|263.2|260.4|263.42|260.62|263.75|260.95|263.09|260.29|0
1643786700000|2022-02-02 07:25:00|263.37|260.57|262.65|259.85|263.75|260.95|262.43|259.63|0
1643787000000|2022-02-02 07:30:00|262.76|259.96|262.65|259.85|262.93|260.13|261.77|258.97|0
1643787300000|2022-02-02 07:35:00|262.59|259.79|263.96|261.16|264.13|261.33|262.54|259.74|0
1643787600000|2022-02-02 07:40:00|263.91|261.11|262.64|259.84|264.07|261.27|262.64|259.84|0
1643787900000|2022-02-02 07:45:00|262.86|260.06|264.51|261.71|264.68|261.88|262.86|260.06|0
1643788200000|2022-02-02 07:50:00|264.4|261.6|264.29|261.49|264.68|261.88|264.07|261.27|0
1643788500000|2022-02-02 07:55:00|264.4|261.6|264.4|261.6|264.51|261.71|264.07|261.27|0
1643788800000|2022-02-02 08:00:00|264.29|261.49|264.57|261.77|268|265.2|263.25|260.45|0
1643789100000|2022-02-02 08:05:00|264.71|262.31|263.38|260.98|265.04|262.64|262.83|260.43|0
1643789400000|2022-02-02 08:10:00|263.33|260.93|263.38|260.98|264.15|261.75|262.72|260.32|0
1643789700000|2022-02-02 08:15:00|263.49|261.09|264.7|262.3|264.92|262.52|263.27|260.87|0
1643790000000|2022-02-02 08:20:00|264.59|262.19|263.48|261.08|264.7|262.3|262.82|260.42|0
1643790300000|2022-02-02 08:25:00|263.54|261.14|264.09|261.69|264.14|261.74|262.71|260.31|0
1643790600000|2022-02-02 08:30:00|264.36|261.96|264.64|262.24|264.69|262.29|263.48|261.08|0
1643790900000|2022-02-02 08:35:00|264.58|262.18|265.41|263.01|265.41|263.01|263.81|261.41|0
1643791200000|2022-02-02 08:40:00|265.47|263.07|265.13|262.73|265.69|263.29|264.58|262.18|0
1643791500000|2022-02-02 08:45:00|265.02|262.62|266.24|263.84|266.24|263.84|264.69|262.29|0
1643791800000|2022-02-02 08:50:00|266.46|264.06|265.24|262.84|266.91|264.51|264.13|261.73|0
1643792100000|2022-02-02 08:55:00|265.96|263.56|265.35|262.95|266.07|263.67|265.24|262.84|0
1643792400000|2022-02-02 09:00:00|265.46|263.06|263.19|260.79|265.68|263.28|263.13|260.73|0
1643792700000|2022-02-02 09:05:00|263.13|260.73|262.31|259.91|263.19|260.79|261.48|259.08|0
1643793000000|2022-02-02 09:10:00|262.25|259.85|260.28|257.88|262.47|260.07|260.11|257.71|0
1643793300000|2022-02-02 09:15:00|260.39|257.99|261.26|258.86|261.26|258.86|259.95|257.55|0
1643793600000|2022-02-02 09:20:00|261.1|258.7|260.38|257.98|261.21|258.81|260.27|257.87|0
1643793900000|2022-02-02 09:25:00|260.33|257.93|261.58|259.18|261.91|259.51|260.05|257.65|0
1643794200000|2022-02-02 09:30:00|261.53|259.13|261.47|259.07|261.69|259.29|260.71|258.31|0
1643794500000|2022-02-02 09:35:00|261.58|259.18|260.59|258.19|262.13|259.73|260.48|258.08|0
1643794800000|2022-02-02 09:40:00|260.7|258.3|258.95|256.55|260.81|258.41|258.95|256.55|0
1643795100000|2022-02-02 09:45:00|259.06|256.66|257.97|255.57|259.72|257.32|257.97|255.57|0
1643795400000|2022-02-02 09:50:00|257.76|255.36|257.32|254.92|258.08|255.68|257.32|254.92|0
1643795700000|2022-02-02 09:55:00|257.38|254.98|257.27|254.87|257.54|255.14|256.67|254.27|0
1643796000000|2022-02-02 10:00:00|257.21|254.81|257.86|255.46|258.19|255.79|257.21|254.81|0
1643796300000|2022-02-02 10:05:00|257.32|254.92|258.83|256.43|258.94|256.54|257.21|254.81|0
1643796600000|2022-02-02 10:10:00|258.94|256.54|257.96|255.56|259.05|256.65|257.96|255.56|0
1643796900000|2022-02-02 10:15:00|257.85|255.45|258.29|255.89|258.61|256.21|257.53|255.13|0
1643797200000|2022-02-02 10:20:00|258.39|255.99|258.28|255.88|259.16|256.76|258.18|255.78|0
1643797500000|2022-02-02 10:25:00|258.5|256.1|258.39|255.99|258.83|256.43|258.07|255.67|0
1643797800000|2022-02-02 10:30:00|258.45|256.05|257.95|255.55|258.61|256.21|257.52|255.12|0
1643798100000|2022-02-02 10:35:00|258.06|255.66|257.73|255.33|258.71|256.31|257.3|254.9|0
1643798400000|2022-02-02 10:40:00|257.95|255.55|258.49|256.09|258.82|256.42|257.41|255.01|0
1643798700000|2022-02-02 10:45:00|258.38|255.98|259.36|256.96|259.53|257.13|258.38|255.98|0
1643799000000|2022-02-02 10:50:00|259.25|256.85|259.03|256.63|259.25|256.85|258.49|256.09|0
1643799300000|2022-02-02 10:55:00|259.14|256.74|259.25|256.85|259.79|257.39|258.92|256.52|0
1643799600000|2022-02-02 11:00:00|259.03|256.63|260.01|257.61|260.34|257.94|258.92|256.52|0
1643799900000|2022-02-02 11:05:00|260.12|257.72|260.44|258.04|261.1|258.7|260.01|257.61|0
1643800200000|2022-02-02 11:10:00|260.55|258.15|260.88|258.48|261.27|258.87|260.44|258.04|0
1643800500000|2022-02-02 11:15:00|260.77|258.37|260.99|258.59|261.32|258.92|260.55|258.15|0
1643800800000|2022-02-02 11:20:00|261.1|258.7|260.11|257.71|261.1|258.7|259.78|257.38|0
1643801100000|2022-02-02 11:25:00|260.22|257.82|260.22|257.82|260.55|258.15|259.89|257.49|0
1643801400000|2022-02-02 11:30:00|260.33|257.93|259.67|257.27|260.33|257.93|259.67|257.27|0
1643801700000|2022-02-02 11:35:00|259.78|257.38|259.88|257.48|260|257.6|259.45|257.05|0
1643802000000|2022-02-02 11:40:00|259.78|257.38|259.99|257.59|260.43|258.03|259.34|256.94|0
1643802300000|2022-02-02 11:45:00|259.88|257.48|259.28|256.88|259.88|257.48|259.01|256.61|0
1643802600000|2022-02-02 11:50:00|259.33|256.93|258.57|256.17|259.44|257.04|258.46|256.06|0
1643802900000|2022-02-02 11:55:00|258.68|256.28|258.79|256.39|259.11|256.71|258.57|256.17|0
1643803200000|2022-02-02 12:00:00|258.89|256.49|259.22|256.82|259.88|257.48|258.89|256.49|0
1643803500000|2022-02-02 12:05:00|259.33|256.93|258.67|256.27|259.76|257.36|258.56|256.16|0
1643803800000|2022-02-02 12:10:00|258.56|256.16|257.58|255.18|258.56|256.16|256.5|254.1|0
1643804100000|2022-02-02 12:15:00|257.48|255.08|256.72|254.32|257.58|255.18|256.39|253.99|0
1643804400000|2022-02-02 12:20:00|256.61|254.21|257.04|254.64|257.47|255.07|256.61|254.21|0
1643804700000|2022-02-02 12:25:00|256.93|254.53|257.29|254.89|257.51|255.11|256.5|254.1|0
1643805000000|2022-02-02 12:30:00|257.4|255|257.94|255.54|257.94|255.54|257.4|255|0
1643805300000|2022-02-02 12:35:00|258.05|255.65|258.59|256.19|258.59|256.19|257.5|255.1|0
1643805600000|2022-02-02 12:40:00|258.7|256.3|257.72|255.32|258.97|256.57|257.72|255.32|0
1643805900000|2022-02-02 12:45:00|257.83|255.43|257.17|254.77|257.93|255.53|256.85|254.45|0
1643806200000|2022-02-02 12:50:00|257.06|254.66|259.79|257.39|260.33|257.93|256.63|254.23|0
1643806500000|2022-02-02 12:55:00|259.9|257.5|258.71|256.31|259.9|257.5|258.28|255.88|0
1643806800000|2022-02-02 13:00:00|259.09|256.69|259.68|257.28|260.44|258.04|258.81|256.41|0
1643807100000|2022-02-02 13:05:00|259.57|257.17|259.89|257.49|260.22|257.82|259.24|256.84|0
1643807400000|2022-02-02 13:10:00|259.78|257.38|257.28|254.88|260.65|258.25|256.96|254.56|0
1643807700000|2022-02-02 13:15:00|257.5|255.1|258.36|255.96|258.36|255.96|256.95|254.55|0
1643808000000|2022-02-02 13:20:00|258.47|256.07|259.88|257.48|259.99|257.59|258.25|255.85|0
1643808300000|2022-02-02 13:25:00|259.99|257.59|259.55|257.15|260.37|257.97|259.45|257.05|0
1643808600000|2022-02-02 13:30:00|259.23|256.83|259.28|256.88|259.88|257.48|259.12|256.72|0
1643808900000|2022-02-02 13:35:00|259.33|256.93|259.5|257.1|259.77|257.37|258.19|255.79|0
1643809200000|2022-02-02 13:40:00|259.55|257.15|259.71|257.31|259.77|257.37|258.46|256.06|0
1643809500000|2022-02-02 13:45:00|259.66|257.26|258.78|256.38|259.76|257.36|258.62|256.22|0
1643809800000|2022-02-02 13:50:00|259|256.6|261.4|259|261.62|259.22|259|256.6|0
1643810100000|2022-02-02 13:55:00|261.51|259.11|262.06|259.66|262.49|260.09|261.4|259|0
1643810400000|2022-02-02 14:00:00|262.27|259.87|261.72|259.32|262.82|260.42|261.51|259.11|0
1643810700000|2022-02-02 14:05:00|261.67|259.27|261.83|259.43|262.55|260.15|261.39|258.99|0
1643811000000|2022-02-02 14:10:00|261.72|259.32|262.27|259.87|262.27|259.87|259.54|257.14|0
1643811300000|2022-02-02 14:15:00|262.16|259.76|262.33|259.93|263.37|260.97|261.06|258.66|0
1643811600000|2022-02-02 14:20:00|262.82|260.42|261.72|259.32|263.15|260.75|261.72|259.32|0
1643811900000|2022-02-02 14:25:00|261.83|259.43|262.87|260.47|263.26|260.86|261.06|258.66|0
1643812200000|2022-02-02 14:30:00|262.71|260.31|263.09|260.69|264.69|262.29|262.48|260.08|0
1643812500000|2022-02-02 14:35:00|262.81|260.41|260.07|257.67|263.09|260.69|258.87|256.47|0
1643812800000|2022-02-02 14:40:00|259.96|257.56|265.02|262.62|266.8|264.4|259.41|257.01|0
1643813100000|2022-02-02 14:45:00|264.58|262.18|268.59|266.19|268.59|266.19|264.13|261.73|0
1643813400000|2022-02-02 14:50:00|269.04|266.64|267.76|265.36|269.94|267.54|266.28|263.88|0
1643813700000|2022-02-02 14:55:00|267.43|265.03|268.43|266.03|270.56|268.16|266.32|263.92|0
1643814000000|2022-02-02 15:00:00|268.1|265.7|262.36|259.96|268.1|265.7|261.81|259.41|0
1643814300000|2022-02-02 15:05:00|262.58|260.18|263.22|260.82|264.32|261.92|262.23|259.83|0
1643814600000|2022-02-02 15:10:00|263.33|260.93|267.26|264.86|267.31|264.91|261.79|259.39|0
1643814900000|2022-02-02 15:15:00|266.86|264.46|266.53|264.13|269.43|267.03|264.79|262.39|0
1643815200000|2022-02-02 15:20:00|266.64|264.24|269.54|267.14|269.54|267.14|265.2|262.8|0
1643815500000|2022-02-02 15:25:00|269.42|267.02|270.09|267.69|271.33|268.93|268.2|265.8|0
1643815800000|2022-02-02 15:30:00|269.98|267.58|271.21|268.81|271.44|269.04|268.08|265.68|0
1643816100000|2022-02-02 15:35:00|271.1|268.7|268.49|266.09|274.2|271.8|268.15|265.75|0
1643816400000|2022-02-02 15:40:00|267.93|265.53|266.49|264.09|271.05|268.65|266.05|263.65|0
1643816700000|2022-02-02 15:45:00|266.44|264.04|265.83|263.43|268.04|265.64|264.29|261.89|0
1643817000000|2022-02-02 15:50:00|265.72|263.32|269.04|266.64|270.82|268.42|265.33|262.93|0
1643817300000|2022-02-02 15:55:00|269.26|266.86|266.98|264.58|269.37|266.97|266.98|264.58|0
1643817600000|2022-02-02 16:00:00|267.26|264.86|269.92|267.52|271.04|268.64|266.48|264.08|0
1643817900000|2022-02-02 16:05:00|270.15|267.75|272.83|270.43|273.06|270.66|269.03|266.63|0
1643818200000|2022-02-02 16:10:00|272.89|270.49|276.02|273.62|276.02|273.62|271.85|269.45|0
1643818500000|2022-02-02 16:15:00|275.68|273.28|273.98|271.58|276.81|274.41|273.09|270.69|0
1643818800000|2022-02-02 16:20:00|273.87|271.47|272.41|270.01|273.87|271.47|271.18|268.78|0
1643819100000|2022-02-02 16:25:00|271.91|269.51|271.4|269|272.41|270.01|270.17|267.77|0
1643819400000|2022-02-02 16:30:00|272.07|269.67|272.97|270.57|274.21|271.81|271.85|269.45|0
1643819700000|2022-02-02 16:35:00|273.08|270.68|275.44|273.04|276.24|273.84|272.18|269.78|0
1643820000000|2022-02-02 16:40:00|275.1|272.7|272.85|270.45|275.67|273.27|272.12|269.72|0
1643820300000|2022-02-02 16:45:00|273.07|270.67|272.17|269.77|274.03|271.63|270.05|267.65|0
1643820600000|2022-02-02 16:50:00|272.12|269.72|270.38|267.98|272.4|270|269.6|267.2|0
1643820900000|2022-02-02 16:55:00|270.61|268.21|269.15|266.75|271.27|268.87|269.15|266.75|0
1643821200000|2022-02-02 17:00:00|269.27|266.87|270.04|267.64|271.05|268.65|268.93|266.53|0
1643821500000|2022-02-02 17:05:00|269.71|267.31|265.17|262.77|269.71|267.31|264.84|262.44|0
1643821800000|2022-02-02 17:10:00|265.06|262.66|265.11|262.71|266.38|263.98|264.73|262.33|0
1643822100000|2022-02-02 17:15:00|265.06|262.66|267.32|264.92|268.37|265.97|263.74|261.34|0
1643822400000|2022-02-02 17:20:00|267.26|264.86|267.26|264.86|267.59|265.19|266.05|263.65|0
1643822700000|2022-02-02 17:25:00|267.59|265.19|267.48|265.08|267.81|265.41|266.37|263.97|0
1643823000000|2022-02-02 17:30:00|267.59|265.19|266.7|264.3|269.03|266.63|266.59|264.19|0
1643823300000|2022-02-02 17:35:00|266.81|264.41|265.05|262.65|267.36|264.96|265.05|262.65|0
1643823600000|2022-02-02 17:40:00|265.38|262.98|264.6|262.2|266.04|263.64|264.6|262.2|0
1643823900000|2022-02-02 17:45:00|264.71|262.31|262.63|260.23|264.71|262.31|261.11|258.71|0
1643824200000|2022-02-02 17:50:00|262.58|260.18|262.3|259.9|263.4|261|262.19|259.79|0
1643824500000|2022-02-02 17:55:00|262.19|259.79|260.02|257.62|262.96|260.56|260.02|257.62|0
1643824800000|2022-02-02 18:00:00|260.23|257.83|261.97|259.57|261.97|259.57|260.01|257.61|0
1643825100000|2022-02-02 18:05:00|261.75|259.35|262.95|260.55|262.95|260.55|261.21|258.81|0
1643825400000|2022-02-02 18:10:00|262.73|260.33|262.95|260.55|264.26|261.86|262.62|260.22|0
1643825700000|2022-02-02 18:15:00|262.84|260.44|263.22|260.82|263.82|261.42|261.31|258.91|0
1643826000000|2022-02-02 18:20:00|263.06|260.66|264.59|262.19|264.92|262.52|262.62|260.22|0
1643826300000|2022-02-02 18:25:00|264.48|262.08|265.13|262.73|266.9|264.5|263.82|261.42|0
1643826600000|2022-02-02 18:30:00|265.41|263.01|263.65|261.25|265.57|263.17|263.49|261.09|0
1643826900000|2022-02-02 18:35:00|263.71|261.31|261.74|259.34|263.71|261.31|261.74|259.34|0
1643827200000|2022-02-02 18:40:00|261.9|259.5|261.95|259.55|263.04|260.64|260.87|258.47|0
1643827500000|2022-02-02 18:45:00|262.17|259.77|264.03|261.63|264.03|261.63|261.3|258.9|0
1643827800000|2022-02-02 18:50:00|263.7|261.3|263.37|260.97|264.63|262.23|262.88|260.48|0
1643828100000|2022-02-02 18:55:00|263.04|260.64|262.6|260.2|263.7|261.3|262.06|259.66|0
1643828400000|2022-02-02 19:00:00|262.49|260.09|260.53|258.13|262.93|260.53|260.2|257.8|0
1643828700000|2022-02-02 19:05:00|260.42|258.02|261.72|259.32|262.6|260.2|260.2|257.8|0
1643829000000|2022-02-02 19:10:00|261.62|259.22|263.36|260.96|263.69|261.29|260.58|258.18|0
1643829300000|2022-02-02 19:15:00|263.03|260.63|262.16|259.76|265.11|262.71|261.5|259.1|0
1643829600000|2022-02-02 19:20:00|262.26|259.86|264.29|261.89|264.56|262.16|262.16|259.76|0
1643829900000|2022-02-02 19:25:00|264.12|261.72|263.03|260.63|265.77|263.37|260.09|257.69|0
1643830200000|2022-02-02 19:30:00|262.81|260.41|259.65|257.25|263.02|260.62|259.44|257.04|0
1643830500000|2022-02-02 19:35:00|259.76|257.36|260.84|258.44|261.93|259.53|259.22|256.82|0
1643830800000|2022-02-02 19:40:00|260.63|258.23|258.89|256.49|260.63|258.23|257.92|255.52|0
1643831100000|2022-02-02 19:45:00|258.79|256.39|257.71|255.31|259.87|257.47|257.17|254.77|0
1643831400000|2022-02-02 19:50:00|257.6|255.2|257.38|254.98|258.57|256.17|256.74|254.34|0
1643831700000|2022-02-02 19:55:00|257.49|255.09|259.75|257.35|259.86|257.46|257.49|255.09|0
1643832000000|2022-02-02 20:00:00|259.64|257.24|258.13|255.73|261.49|259.09|257.27|254.87|0
1643832300000|2022-02-02 20:05:00|258.35|255.95|259.53|257.13|259.86|257.46|257.91|255.51|0
1643832600000|2022-02-02 20:10:00|259.48|257.08|259.42|257.02|260.4|258|258.56|256.16|0
1643832900000|2022-02-02 20:15:00|259.2|256.8|255.87|253.47|259.85|257.45|255.55|253.15|0
1643833200000|2022-02-02 20:20:00|255.66|253.26|256.94|254.54|257.42|255.02|255.44|253.04|0
1643833500000|2022-02-02 20:25:00|256.89|254.49|258.12|255.72|259.52|257.12|255.65|253.25|0
1643833800000|2022-02-02 20:30:00|258.07|255.67|256.72|254.32|259.25|256.85|256.72|254.32|0
1643834100000|2022-02-02 20:35:00|256.61|254.21|258.01|255.61|258.87|256.47|256.18|253.78|0
1643834400000|2022-02-02 20:40:00|258.06|255.66|256.72|254.32|258.44|256.04|256.72|254.32|0
1643834700000|2022-02-02 20:45:00|256.88|254.48|256.18|253.78|257.47|255.07|255.54|253.14|0
1643835000000|2022-02-02 20:50:00|256.07|253.67|256.82|254.42|260.27|257.87|256.07|253.67|0
1643835300000|2022-02-02 20:55:00|256.93|254.53|258.86|256.46|259.08|256.68|255.11|252.71|0
1643835600000|2022-02-02 21:00:00|259.08|256.68|260.48|258.08|260.81|258.41|257.68|255.28|0
1643835900000|2022-02-02 21:05:00|260.54|258.14|270.73|268.33|271.23|268.83|260.05|257.65|0
1643836200000|2022-02-02 21:10:00|271.9|269.5|273.24|270.84|275.04|272.64|271.45|269.05|0
1643836500000|2022-02-02 21:15:00|273.1|270.3|273.95|271.15|274.45|271.65|271.6|268.8|0
1643836800000|2022-02-02 21:20:00|274.22|271.42|274.45|271.65|275.91|273.11|273.89|271.09|0
1643837100000|2022-02-02 21:25:00|274.56|271.76|273.77|270.97|274.9|272.1|273.44|270.64|0
1643837400000|2022-02-02 21:30:00|273.83|271.03|273.54|270.74|274.39|271.59|272.54|269.74|0
1643837700000|2022-02-02 21:35:00|273.43|270.63|273.49|270.69|273.77|270.97|272.31|269.51|0
1643838000000|2022-02-02 21:40:00|273.43|270.63|272.7|269.9|273.88|271.08|272.64|269.84|0
1643838300000|2022-02-02 21:45:00|272.81|270.01|273.87|271.07|274.1|271.3|272.76|269.96|0
1643838600000|2022-02-02 21:50:00|273.76|270.96|273.09|270.29|274.1|271.3|272.42|269.62|0
1643838900000|2022-02-02 21:55:00|273.2|270.4|272.14|269.34|273.2|270.4|272.02|269.22|0
1643839200000|2022-02-02 22:00:00|272.24|269.44|272.76|269.96|272.76|269.96|271.99|269.19|0
1643839500000|2022-02-02 22:05:00|272.78|269.98|272.45|269.65|272.78|269.98|272.36|269.56|0
1643839800000|2022-02-02 22:10:00|272.51|269.71|272.72|269.92|272.72|269.92|272.27|269.47|0
1643840100000|2022-02-02 22:15:00|272.74|269.94|273.55|270.75|273.55|270.75|272.72|269.92|0
1643840400000|2022-02-02 22:20:00|273.53|270.73|273.53|270.73|273.62|270.82|273.44|270.64|0
1643840700000|2022-02-02 22:25:00|273.5|270.7|272.99|270.19|273.52|270.72|272.82|270.02|0
1643841000000|2022-02-02 22:30:00|273.12|270.32|272.89|270.09|273.12|270.32|272.89|270.09|0
1643841300000|2022-02-02 22:35:00|272.91|270.11|273.45|270.65|273.47|270.67|272.89|270.09|0
1643841600000|2022-02-02 22:40:00|273.47|270.67|273.46|270.66|273.47|270.67|273.45|270.65|0
1643841900000|2022-02-02 22:45:00|273.45|270.65|273.73|270.93|273.73|270.93|273.37|270.57|0
1643842200000|2022-02-02 22:50:00|273.62|270.82|274.11|271.31|274.19|271.39|273.62|270.82|0
1643842500000|2022-02-02 22:55:00|274.09|271.29|274.04|271.24|274.52|271.72|273.83|271.03|0
1643842800000|2022-02-02 23:00:00|273.79|270.99|273.84|271.04|273.95|271.15|272.39|269.59|0
1643843100000|2022-02-02 23:05:00|273.73|270.93|274.85|272.05|274.85|272.05|273.28|270.48|0
1643843400000|2022-02-02 23:10:00|274.74|271.94|275.3|272.5|275.41|272.61|274.62|271.82|0
1643843700000|2022-02-02 23:15:00|275.19|272.39|275.63|272.83|275.63|272.83|274.4|271.6|0
1643844000000|2022-02-02 23:20:00|275.52|272.72|275.29|272.49|275.86|273.06|275.07|272.27|0
1643844300000|2022-02-02 23:25:00|275.41|272.61|275.74|272.94|275.86|273.06|275.41|272.61|0
1643844600000|2022-02-02 23:30:00|275.63|272.83|276.76|273.96|277.1|274.3|275.63|272.83|0
1643844900000|2022-02-02 23:35:00|276.64|273.84|278.46|275.66|278.46|275.66|276.42|273.62|0
1643845200000|2022-02-02 23:40:00|278.34|275.54|279.59|276.79|279.71|276.91|278.34|275.54|0
1643845500000|2022-02-02 23:45:00|279.71|276.91|280.22|277.42|280.28|277.48|279.2|276.4|0
1643845800000|2022-02-02 23:50:00|280.28|277.48|279.59|276.79|280.39|277.59|279.47|276.67|0
1643846100000|2022-02-02 23:55:00|279.7|276.9|279.99|277.19|280.39|277.59|279.25|276.45|0
1643846400000|2022-02-03 00:00:00|280.04|277.24|278.45|275.65|280.16|277.36|278.22|275.42|0
1643846700000|2022-02-03 00:05:00|278.5|275.7|280.04|277.24|280.38|277.58|278.45|275.65|0
1643847000000|2022-02-03 00:10:00|279.92|277.12|278.55|275.75|280.1|277.3|278.44|275.64|0
1643847300000|2022-02-03 00:15:00|278.39|275.59|278.16|275.36|278.55|275.75|276.85|274.05|0
1643847600000|2022-02-03 00:20:00|278.1|275.3|277.42|274.62|278.21|275.41|277.42|274.62|0
1643847900000|2022-02-03 00:25:00|277.47|274.67|278.04|275.24|278.66|275.86|277.47|274.67|0
1643848200000|2022-02-03 00:30:00|278.09|275.29|278.95|276.15|278.95|276.15|277.36|274.56|0
1643848500000|2022-02-03 00:35:00|278.89|276.09|279.23|276.43|279.57|276.77|277.75|274.95|0
1643848800000|2022-02-03 00:40:00|279.11|276.31|278.66|275.86|279.11|276.31|278.09|275.29|0
1643849100000|2022-02-03 00:45:00|278.54|275.74|278.88|276.08|279.22|276.42|277.97|275.17|0
1643849400000|2022-02-03 00:50:00|279.11|276.31|278.54|275.74|279.11|276.31|278.31|275.51|0
1643849700000|2022-02-03 00:55:00|278.48|275.68|279.56|276.76|279.79|276.99|278.31|275.51|0
1643850000000|2022-02-03 01:00:00|279.45|276.65|278.42|275.62|279.67|276.87|277.97|275.17|0
1643850300000|2022-02-03 01:05:00|278.31|275.51|280.35|277.55|280.35|277.55|278.02|275.22|0
1643850600000|2022-02-03 01:10:00|280.13|277.33|279.55|276.75|280.13|277.33|278.76|275.96|0
1643850900000|2022-02-03 01:15:00|279.67|276.87|280.58|277.78|280.75|277.95|279.16|276.36|0
1643851200000|2022-02-03 01:20:00|280.69|277.89|280.12|277.32|280.69|277.89|279.44|276.64|0
1643851500000|2022-02-03 01:25:00|280|277.2|280|277.2|280.4|277.6|279.55|276.75|0
1643851800000|2022-02-03 01:30:00|280.06|277.26|280.7|277.9|280.88|278.08|279.77|276.97|0
1643852100000|2022-02-03 01:35:00|280.65|277.85|279.56|276.76|280.82|278.02|279.45|276.65|0
1643852400000|2022-02-03 01:40:00|279.68|276.88|279.45|276.65|280.08|277.28|279.33|276.53|0
1643852700000|2022-02-03 01:45:00|279.51|276.71|280.7|277.9|280.93|278.13|279.45|276.65|0
1643853000000|2022-02-03 01:50:00|280.64|277.84|280.92|278.12|280.93|278.13|280.41|277.61|0
1643853300000|2022-02-03 01:55:00|280.87|278.07|281.49|278.69|281.84|279.04|280.81|278.01|0
1643853600000|2022-02-03 02:00:00|281.61|278.81|281.95|279.15|281.95|279.15|281.44|278.64|0
1643853900000|2022-02-03 02:05:00|281.83|279.03|281.6|278.8|282.64|279.84|281.6|278.8|0
1643854200000|2022-02-03 02:10:00|281.49|278.69|281.77|278.97|281.95|279.15|281.15|278.35|0
1643854500000|2022-02-03 02:15:00|281.72|278.92|281.71|278.91|281.83|279.03|281.37|278.57|0
1643854800000|2022-02-03 02:20:00|281.66|278.86|281.71|278.91|282.06|279.26|281.6|278.8|0
1643855100000|2022-02-03 02:25:00|281.83|279.03|281.25|278.45|281.83|279.03|280.91|278.11|0
1643855400000|2022-02-03 02:30:00|281.14|278.34|281.59|278.79|281.59|278.79|281.14|278.34|0
1643855700000|2022-02-03 02:35:00|281.48|278.68|281.13|278.33|281.71|278.91|281.13|278.33|0
1643856000000|2022-02-03 02:40:00|281.02|278.22|280.56|277.76|281.13|278.33|280.56|277.76|0
1643856300000|2022-02-03 02:45:00|280.45|277.65|279.87|277.07|280.45|277.65|279.71|276.91|0
1643856600000|2022-02-03 02:50:00|279.99|277.19|279.99|277.19|280.1|277.3|279.76|276.96|0
1643856900000|2022-02-03 02:55:00|279.98|277.18|280.1|277.3|280.1|277.3|279.76|276.96|0
1643857200000|2022-02-03 03:00:00|279.98|277.18|279.87|277.07|280.1|277.3|279.75|276.95|0
1643857500000|2022-02-03 03:05:00|279.75|276.95|278.5|275.7|279.75|276.95|278.5|275.7|0
1643857800000|2022-02-03 03:10:00|278.39|275.59|279.18|276.38|279.18|276.38|278.39|275.59|0
1643858100000|2022-02-03 03:15:00|279.12|276.32|279.18|276.38|279.41|276.61|278.95|276.15|0
1643858400000|2022-02-03 03:20:00|279.12|276.32|279.29|276.49|279.52|276.72|278.95|276.15|0
1643858700000|2022-02-03 03:25:00|279.4|276.6|279.17|276.37|279.4|276.6|278.95|276.15|0
1643859000000|2022-02-03 03:30:00|279.23|276.43|279.97|277.17|280.08|277.28|279.23|276.43|0
1643859300000|2022-02-03 03:35:00|280.08|277.28|279.62|276.82|280.08|277.28|279.62|276.82|0
1643859600000|2022-02-03 03:40:00|279.51|276.71|280.3|277.5|280.31|277.51|279.51|276.71|0
1643859900000|2022-02-03 03:45:00|280.25|277.45|280.07|277.27|280.3|277.5|279.91|277.11|0
1643860200000|2022-02-03 03:50:00|279.96|277.16|279.39|276.59|280.3|277.5|279.28|276.48|0
1643860500000|2022-02-03 03:55:00|279.28|276.48|278.48|275.68|279.84|277.04|278.14|275.34|0
1643860800000|2022-02-03 04:00:00|278.59|275.79|278.7|275.9|278.7|275.9|278.14|275.34|0
1643861100000|2022-02-03 04:05:00|278.59|275.79|278.7|275.9|278.7|275.9|278.59|275.79|0
1643861400000|2022-02-03 04:10:00|278.59|275.79|278.42|275.62|278.7|275.9|278.36|275.56|0
1643861700000|2022-02-03 04:15:00|278.36|275.56|278.47|275.67|278.7|275.9|278.24|275.44|0
1643862000000|2022-02-03 04:20:00|278.58|275.78|278.69|275.89|278.7|275.9|278.58|275.78|0
1643862300000|2022-02-03 04:25:00|278.64|275.84|278.92|276.12|278.92|276.12|278.47|275.67|0
1643862600000|2022-02-03 04:30:00|278.69|275.89|278.8|276|278.92|276.12|278.69|275.89|0
1643862900000|2022-02-03 04:35:00|278.92|276.12|278.57|275.77|278.92|276.12|278.57|275.77|0
1643863200000|2022-02-03 04:40:00|278.69|275.89|278.12|275.32|278.69|275.89|278|275.2|0
1643863500000|2022-02-03 04:45:00|278|275.2|278.46|275.66|278.46|275.66|278|275.2|0
1643863800000|2022-02-03 04:50:00|278.34|275.54|278.23|275.43|278.46|275.66|278.11|275.31|0
1643864100000|2022-02-03 04:55:00|278.34|275.54|278.45|275.65|278.45|275.65|278.23|275.43|0
1643864400000|2022-02-03 05:00:00|278.56|275.76|278.56|275.76|278.56|275.76|278.56|275.76|0
1643864700000|2022-02-03 05:05:00|278.51|275.71|278.33|275.53|278.56|275.76|278.22|275.42|0
1643865000000|2022-02-03 05:10:00|278.22|275.42|278.33|275.53|278.45|275.65|277.77|274.97|0
1643865300000|2022-02-03 05:15:00|278.39|275.59|278.22|275.42|278.44|275.64|278.1|275.3|0
1643865600000|2022-02-03 05:20:00|278.21|275.41|277.82|275.02|278.21|275.41|277.76|274.96|0
1643865900000|2022-02-03 05:25:00|277.87|275.07|278.21|275.41|278.21|275.41|277.76|274.96|0
1643866200000|2022-02-03 05:30:00|278.1|275.3|278.21|275.41|278.21|275.41|277.98|275.18|0
1643866500000|2022-02-03 05:35:00|278.09|275.29|277.98|275.18|278.21|275.41|277.87|275.07|0
1643866800000|2022-02-03 05:40:00|278.09|275.29|278.2|275.4|278.21|275.41|277.98|275.18|0
1643867100000|2022-02-03 05:45:00|278.09|275.29|278.09|275.29|278.2|275.4|277.98|275.18|0
1643867400000|2022-02-03 05:50:00|278.2|275.4|278.2|275.4|278.43|275.63|278.09|275.29|0
1643867700000|2022-02-03 05:55:00|278.31|275.51|278.54|275.74|279.11|276.31|278.31|275.51|0
1643868000000|2022-02-03 06:00:00|278.65|275.85|278.99|276.19|279.33|276.53|278.42|275.62|0
1643868300000|2022-02-03 06:05:00|278.88|276.08|278.99|276.19|279.56|276.76|278.88|276.08|0
1643868600000|2022-02-03 06:10:00|278.87|276.07|278.76|275.96|278.99|276.19|278.65|275.85|0
1643868900000|2022-02-03 06:15:00|278.64|275.84|279.21|276.41|279.21|276.41|278.64|275.84|0
1643869200000|2022-02-03 06:20:00|279.16|276.36|279.32|276.52|279.66|276.86|279.16|276.36|0
1643869500000|2022-02-03 06:25:00|279.5|276.7|279.66|276.86|279.89|277.09|279.32|276.52|0
1643869800000|2022-02-03 06:30:00|279.55|276.75|279.2|276.4|279.89|277.09|278.86|276.06|0
1643870100000|2022-02-03 06:35:00|279.32|276.52|279.77|276.97|280.17|277.37|279.32|276.52|0
1643870400000|2022-02-03 06:40:00|279.66|276.86|279.65|276.85|279.77|276.97|279.37|276.57|0
1643870700000|2022-02-03 06:45:00|279.6|276.8|279.83|277.03|280.11|277.31|279.49|276.69|0
1643871000000|2022-02-03 06:50:00|279.88|277.08|279.25|276.45|279.88|277.08|279.2|276.4|0
1643871300000|2022-02-03 06:55:00|279.2|276.4|279.76|276.96|279.76|276.96|278.97|276.17|0
1643871600000|2022-02-03 07:00:00|279.65|276.85|278.62|275.82|280.22|277.42|278.51|275.71|0
1643871900000|2022-02-03 07:05:00|278.57|275.77|278.68|275.88|278.74|275.94|278.05|275.25|0
1643872200000|2022-02-03 07:10:00|278.85|276.05|277.71|274.91|278.85|276.05|277.26|274.46|0
1643872500000|2022-02-03 07:15:00|277.6|274.8|277.71|274.91|277.82|275.02|277.2|274.4|0
1643872800000|2022-02-03 07:20:00|277.6|274.8|280.2|277.4|280.2|277.4|277.48|274.68|0
1643873100000|2022-02-03 07:25:00|280.14|277.34|280.25|277.45|280.36|277.56|279.57|276.77|0
1643873400000|2022-02-03 07:30:00|280.08|277.28|279.9|277.1|280.47|277.67|279.68|276.88|0
1643873700000|2022-02-03 07:35:00|279.68|276.88|279.34|276.54|279.9|277.1|279|276.2|0
1643874000000|2022-02-03 07:40:00|279.28|276.48|278.71|275.91|279.9|277.1|278.71|275.91|0
1643874300000|2022-02-03 07:45:00|278.77|275.97|278.31|275.51|278.77|275.97|277.75|274.95|0
1643874600000|2022-02-03 07:50:00|278.2|275.4|277.63|274.83|278.76|275.96|277.63|274.83|0
1643874900000|2022-02-03 07:55:00|277.29|274.49|277.07|274.27|277.29|274.49|276.73|273.93|0
1643875200000|2022-02-03 08:00:00|276.95|274.15|277.01|274.21|278.25|275.45|276.28|273.48|0
1643875500000|2022-02-03 08:05:00|276.86|274.46|278.22|275.82|278.33|275.93|276.19|273.79|0
1643875800000|2022-02-03 08:10:00|278.33|275.93|278.1|275.7|278.78|276.38|277.54|275.14|0
1643876100000|2022-02-03 08:15:00|278.21|275.81|277.76|275.36|278.55|276.15|275.85|273.45|0
1643876400000|2022-02-03 08:20:00|277.93|275.53|278.94|276.54|279.8|277.4|277.76|275.36|0
1643876700000|2022-02-03 08:25:00|278.72|276.32|279.39|276.99|279.74|277.34|277.93|275.53|0
1643877000000|2022-02-03 08:30:00|279.51|277.11|278.71|276.31|279.51|277.11|278.15|275.75|0
1643877300000|2022-02-03 08:35:00|278.77|276.37|278.88|276.48|279.62|277.22|278.6|276.2|0
1643877600000|2022-02-03 08:40:00|278.82|276.42|279.05|276.65|279.5|277.1|278.14|275.74|0
1643877900000|2022-02-03 08:45:00|279.16|276.76|279.02|276.62|279.3|276.9|275.86|273.46|0
1643878200000|2022-02-03 08:50:00|278.96|276.56|278.79|276.39|279.02|276.62|278.4|276|0
1643878500000|2022-02-03 08:55:00|278.73|276.33|278.22|275.82|278.9|276.5|277.88|275.48|0
1643878800000|2022-02-03 09:00:00|278.39|275.99|279.52|277.12|279.8|277.4|277.77|275.37|0
1643879100000|2022-02-03 09:05:00|279.46|277.06|279.97|277.57|280.37|277.97|279.35|276.95|0
1643879400000|2022-02-03 09:10:00|279.91|277.51|279.12|276.72|280.37|277.97|278.89|276.49|0
1643879700000|2022-02-03 09:15:00|279.18|276.78|278.32|275.92|279.57|277.17|278.1|275.7|0
1643880000000|2022-02-03 09:20:00|278.21|275.81|278.44|276.04|279.23|276.83|277.99|275.59|0
1643880300000|2022-02-03 09:25:00|278.32|275.92|279.9|277.5|280.02|277.62|278.32|275.92|0
1643880600000|2022-02-03 09:30:00|279.96|277.56|279.9|277.5|279.96|277.56|279.45|277.05|0
1643880900000|2022-02-03 09:35:00|280.02|277.62|280.81|278.41|281.26|278.86|280.02|277.62|0
1643881200000|2022-02-03 09:40:00|280.92|278.52|282.74|280.34|283.66|281.26|280.92|278.52|0
1643881500000|2022-02-03 09:45:00|282.86|280.46|281.66|279.26|282.86|280.46|281.15|278.75|0
1643881800000|2022-02-03 09:50:00|281.71|279.31|283.31|280.91|283.31|280.91|281.14|278.74|0
1643882100000|2022-02-03 09:55:00|283.54|281.14|284.22|281.82|284.91|282.51|283.08|280.68|0
1643882400000|2022-02-03 10:00:00|284.34|281.94|283.53|281.13|284.91|282.51|283.53|281.13|0
1643882700000|2022-02-03 10:05:00|283.65|281.25|282.62|280.22|283.88|281.48|282.16|279.76|0
1643883000000|2022-02-03 10:10:00|282.5|280.1|282.84|280.44|283.19|280.79|281.7|279.3|0
1643883300000|2022-02-03 10:15:00|282.73|280.33|281.81|279.41|282.79|280.39|281.7|279.3|0
1643883600000|2022-02-03 10:20:00|281.7|279.3|283.53|281.13|283.64|281.24|281.47|279.07|0
1643883900000|2022-02-03 10:25:00|283.64|281.24|283.29|280.89|283.87|281.47|282.27|279.87|0
1643884200000|2022-02-03 10:30:00|283.41|281.01|282.72|280.32|283.41|281.01|282.49|280.09|0
1643884500000|2022-02-03 10:35:00|282.55|280.15|283.4|281|283.98|281.58|282.55|280.15|0
1643884800000|2022-02-03 10:40:00|283.52|281.12|283.29|280.89|283.86|281.46|283.06|280.66|0
1643885100000|2022-02-03 10:45:00|283.23|280.83|283.86|281.46|283.97|281.57|282.94|280.54|0
1643885400000|2022-02-03 10:50:00|283.92|281.52|284.54|282.14|284.66|282.26|283.74|281.34|0
1643885700000|2022-02-03 10:55:00|284.66|282.26|284.54|282.14|285.58|283.18|284.31|281.91|0
1643886000000|2022-02-03 11:00:00|284.43|282.03|284.31|281.91|285.69|283.29|283.62|281.22|0
1643886300000|2022-02-03 11:05:00|284.25|281.85|282.82|280.42|284.31|281.91|282.13|279.73|0
1643886600000|2022-02-03 11:10:00|282.65|280.25|284.42|282.02|284.42|282.02|282.65|280.25|0
1643886900000|2022-02-03 11:15:00|284.53|282.13|287.73|285.33|288.25|285.85|282.59|280.19|0
1643887200000|2022-02-03 11:20:00|287.61|285.21|288.42|286.02|288.53|286.13|287.61|285.21|0
1643887500000|2022-02-03 11:25:00|288.36|285.96|287.84|285.44|288.88|286.48|287.49|285.09|0
1643887800000|2022-02-03 11:30:00|287.78|285.38|288.53|286.13|288.87|286.47|287.61|285.21|0
1643888100000|2022-02-03 11:35:00|288.64|286.24|288.41|286.01|288.76|286.36|287.83|285.43|0
1643888400000|2022-02-03 11:40:00|288.35|285.95|287.03|284.63|288.41|286.01|286.91|284.51|0
1643888700000|2022-02-03 11:45:00|286.91|284.51|286.45|284.05|287.37|284.97|286.33|283.93|0
1643889000000|2022-02-03 11:50:00|286.51|284.11|285.87|283.47|286.68|284.28|285.64|283.24|0
1643889300000|2022-02-03 11:55:00|285.93|283.53|284.84|282.44|285.99|283.59|284.73|282.33|0
1643889600000|2022-02-03 12:00:00|285.07|282.67|287.48|285.08|287.48|285.08|284.61|282.21|0
1643889900000|2022-02-03 12:05:00|287.54|285.14|286.32|283.92|287.71|285.31|286.21|283.81|0
1643890200000|2022-02-03 12:10:00|286.44|284.04|285.06|282.66|286.5|284.1|284.95|282.55|0
1643890500000|2022-02-03 12:15:00|285.41|283.01|283.38|280.98|285.44|283.04|283.26|280.86|0
1643890800000|2022-02-03 12:20:00|283.44|281.04|284.17|281.77|284.29|281.89|283.26|280.86|0
1643891100000|2022-02-03 12:25:00|284.29|281.89|283.83|281.43|285.32|282.92|283.72|281.32|0
1643891400000|2022-02-03 12:30:00|283.77|281.37|285.58|283.18|286.72|284.32|283.77|281.37|0
1643891700000|2022-02-03 12:35:00|285.64|283.24|281.94|279.54|285.98|283.58|281.71|279.31|0
1643892000000|2022-02-03 12:40:00|281.66|279.26|283.3|280.9|283.52|281.12|281.43|279.03|0
1643892300000|2022-02-03 12:45:00|283.24|280.84|283.3|280.9|283.64|281.24|282.22|279.82|0
1643892600000|2022-02-03 12:50:00|283.29|280.89|281.82|279.42|283.52|281.12|280.92|278.52|0
1643892900000|2022-02-03 12:55:00|282.16|279.76|283.06|280.66|283.63|281.23|282.16|279.76|0
1643893200000|2022-02-03 13:00:00|283.4|281|283.97|281.57|285.68|283.28|283.18|280.78|0
1643893500000|2022-02-03 13:05:00|283.86|281.46|284.17|281.77|285.11|282.71|283.46|281.06|0
1643893800000|2022-02-03 13:10:00|284.4|282|285.43|283.03|286.11|283.71|283.95|281.55|0
1643894100000|2022-02-03 13:15:00|285.31|282.91|284.06|281.66|285.43|283.03|283.71|281.31|0
1643894400000|2022-02-03 13:20:00|284.4|282|284.57|282.17|285.31|282.91|283.71|281.31|0
1643894700000|2022-02-03 13:25:00|284.62|282.22|285.36|282.96|285.48|283.08|283.82|281.42|0
1643895000000|2022-02-03 13:30:00|284.91|282.51|284.85|282.45|285.42|283.02|283.43|281.03|0
1643895300000|2022-02-03 13:35:00|284.91|282.51|286.1|283.7|286.79|284.39|284.28|281.88|0
1643895600000|2022-02-03 13:40:00|286.16|283.76|289.78|287.38|290.01|287.61|285.07|282.67|0
1643895900000|2022-02-03 13:45:00|289.66|287.26|291.75|289.35|291.86|289.46|288.74|286.34|0
1643896200000|2022-02-03 13:50:00|291.81|289.41|292.44|290.04|293.03|290.63|291.28|288.88|0
1643896500000|2022-02-03 13:55:00|292.21|289.81|291.52|289.12|293.61|291.21|290.93|288.53|0
1643896800000|2022-02-03 14:00:00|291.63|289.23|292.45|290.05|293.27|290.87|291.17|288.77|0
1643897100000|2022-02-03 14:05:00|292.33|289.93|291.53|289.13|292.92|290.52|290.35|287.95|0
1643897400000|2022-02-03 14:10:00|291.47|289.07|291.87|289.47|292.46|290.06|291.06|288.66|0
1643897700000|2022-02-03 14:15:00|292.1|289.7|292.8|290.4|292.86|290.46|291.41|289.01|0
1643898000000|2022-02-03 14:20:00|292.68|290.28|292.39|289.99|293.38|290.98|291.52|289.12|0
1643898300000|2022-02-03 14:25:00|292.33|289.93|292.56|290.16|293.79|291.39|291.35|288.95|0
1643898600000|2022-02-03 14:30:00|292.45|290.05|295.13|292.73|296.65|294.25|290.3|287.9|0
1643898900000|2022-02-03 14:35:00|294.43|292.03|283.8|281.4|295.01|292.61|283.8|281.4|0
1643899200000|2022-02-03 14:40:00|284.09|281.69|289.16|286.76|290.5|288.1|283.4|281|0
1643899500000|2022-02-03 14:45:00|289.28|286.88|293.58|291.18|293.59|291.19|289.28|286.88|0
1643899800000|2022-02-03 14:50:00|293.35|290.95|295.47|293.07|296.3|293.9|290.2|287.8|0
1643900100000|2022-02-03 14:55:00|295.59|293.19|295.18|292.78|296.3|293.9|292.79|290.39|0
1643900400000|2022-02-03 15:00:00|295.12|292.72|292.84|290.44|296.06|293.66|290.57|288.17|0
1643900700000|2022-02-03 15:05:00|292.78|290.38|291.85|289.45|294.94|292.54|288.95|286.55|0
1643901000000|2022-02-03 15:10:00|290.8|288.4|288.55|286.15|293.01|290.61|288.37|285.97|0
1643901300000|2022-02-03 15:15:00|288.66|286.26|285.69|283.29|289.6|287.2|285.35|282.95|0
1643901600000|2022-02-03 15:20:00|285.46|283.06|287.41|285.01|287.64|285.24|282.72|280.32|0
1643901900000|2022-02-03 15:25:00|287.07|284.67|283.97|281.57|287.47|285.07|283.97|281.57|0
1643902200000|2022-02-03 15:30:00|284.2|281.8|285.11|282.71|286.37|283.97|282.26|279.86|0
1643902500000|2022-02-03 15:35:00|285|282.6|284.42|282.02|286.37|283.97|283.62|281.22|0
1643902800000|2022-02-03 15:40:00|284.76|282.36|284.65|282.25|285.11|282.71|282.6|280.2|0
1643903100000|2022-02-03 15:45:00|284.19|281.79|288.15|285.75|288.5|286.1|283.73|281.33|0
1643903400000|2022-02-03 15:50:00|287.86|285.46|285.45|283.05|287.86|285.46|285.1|282.7|0
1643903700000|2022-02-03 15:55:00|285.39|282.99|282.37|279.97|286.25|283.85|280.51|278.11|0
1643904000000|2022-02-03 16:00:00|282.26|279.86|283.29|280.89|285.37|282.97|282.03|279.63|0
1643904300000|2022-02-03 16:05:00|283.24|280.84|280.82|278.42|283.41|281.01|279.62|277.22|0
1643904600000|2022-02-03 16:10:00|281.22|278.82|279.36|276.96|283.17|280.77|278.56|276.16|0
1643904900000|2022-02-03 16:15:00|279.25|276.85|280.27|277.87|280.84|278.44|279.02|276.62|0
1643905200000|2022-02-03 16:20:00|280.04|277.64|284.4|282|284.81|282.41|280.04|277.64|0
1643905500000|2022-02-03 16:25:00|284.29|281.89|285.21|282.81|286.83|284.43|283.13|280.73|0
1643905800000|2022-02-03 16:30:00|284.98|282.58|286.83|284.43|287.18|284.78|284.17|281.77|0
1643906100000|2022-02-03 16:35:00|286.95|284.55|286.69|284.29|287.06|284.66|284.24|281.84|0
1643906400000|2022-02-03 16:40:00|286.57|284.17|286.34|283.94|287.97|285.57|285.93|283.53|0
1643906700000|2022-02-03 16:45:00|286.45|284.05|288.79|286.39|289.25|286.85|285.53|283.13|0
1643907000000|2022-02-03 16:50:00|288.73|286.33|291|288.6|291.65|289.25|287.74|285.34|0
1643907300000|2022-02-03 16:55:00|290.95|288.55|293.93|291.53|293.93|291.53|289.72|287.32|0
1643907600000|2022-02-03 17:00:00|293.75|291.35|296.48|294.08|296.83|294.43|291.08|288.68|0
1643907900000|2022-02-03 17:05:00|296.36|293.96|294.59|292.19|296.71|294.31|294.47|292.07|0
1643908200000|2022-02-03 17:10:00|295.06|292.66|294.22|291.82|297.29|294.89|294.1|291.7|0
1643908500000|2022-02-03 17:15:00|294.34|291.94|298.81|296.41|298.81|296.41|294.34|291.94|0
1643908800000|2022-02-03 17:20:00|299.52|297.12|295.39|292.99|299.52|297.12|295.15|292.75|0
1643909100000|2022-02-03 17:25:00|295.04|292.64|295.39|292.99|296.09|293.69|294.33|291.93|0
1643909400000|2022-02-03 17:30:00|295.74|293.34|296.09|293.69|297.86|295.46|294.45|292.05|0
1643909700000|2022-02-03 17:35:00|295.91|293.51|294.44|292.04|296.09|293.69|293.27|290.87|0
1643910000000|2022-02-03 17:40:00|294.33|291.93|296.79|294.39|296.79|294.39|293.45|291.05|0
1643910300000|2022-02-03 17:45:00|297.26|294.86|298.44|296.04|299.63|297.23|296.03|293.63|0
1643910600000|2022-02-03 17:50:00|298.21|295.81|298.03|295.63|298.56|296.16|296.85|294.45|0
1643910900000|2022-02-03 17:55:00|298.15|295.75|296.2|293.8|298.91|296.51|295.84|293.44|0
1643911200000|2022-02-03 18:00:00|296.43|294.03|298.79|296.39|299.26|296.86|296.43|294.03|0
1643911500000|2022-02-03 18:05:00|298.91|296.51|299.5|297.1|299.62|297.22|296.9|294.5|0
1643911800000|2022-02-03 18:10:00|300.21|297.81|297.96|295.56|300.45|298.05|296.85|294.45|0
1643912100000|2022-02-03 18:15:00|297.78|295.38|297.3|294.9|298.19|295.79|296.13|293.73|0
1643912400000|2022-02-03 18:20:00|297.36|294.96|294.6|292.2|297.72|295.32|293.95|291.55|0
1643912700000|2022-02-03 18:25:00|294.48|292.08|295.77|293.37|296.3|293.9|294.24|291.84|0
1643913000000|2022-02-03 18:30:00|295.65|293.25|294.01|291.61|296|293.6|292.72|290.32|0
1643913300000|2022-02-03 18:35:00|294.12|291.72|296|293.6|297.06|294.66|294.07|291.67|0
1643913600000|2022-02-03 18:40:00|295.76|293.36|296.11|293.71|296.41|294.01|295.06|292.66|0
1643913900000|2022-02-03 18:45:00|295.64|293.24|294.82|292.42|296.11|293.71|294.23|291.83|0
1643914200000|2022-02-03 18:50:00|294.88|292.48|296.58|294.18|297.05|294.65|294.7|292.3|0
1643914500000|2022-02-03 18:55:00|296.34|293.94|296.11|293.71|297.29|294.89|295.4|293|0
1643914800000|2022-02-03 19:00:00|296.22|293.82|294.46|292.06|297.05|294.65|293.76|291.36|0
1643915100000|2022-02-03 19:05:00|294.52|292.12|294.4|292|295.16|292.76|293.29|290.89|0
1643915400000|2022-02-03 19:10:00|294.46|292.06|296.04|293.64|296.34|293.94|293.87|291.47|0
1643915700000|2022-02-03 19:15:00|295.75|293.35|295.04|292.64|295.81|293.41|294.4|292|0
1643916000000|2022-02-03 19:20:00|295.16|292.76|295.74|293.34|296.21|293.81|294.34|291.94|0
1643916300000|2022-02-03 19:25:00|295.86|293.46|298.1|295.7|299.28|296.88|295.39|292.99|0
1643916600000|2022-02-03 19:30:00|298.16|295.76|300.21|297.81|301.46|299.06|297.98|295.58|0
1643916900000|2022-02-03 19:35:00|299.74|297.34|303.42|301.02|303.89|301.49|299.5|297.1|0
1643917200000|2022-02-03 19:40:00|303.54|301.14|307.37|304.97|307.61|305.21|303.54|301.14|0
1643917500000|2022-02-03 19:45:00|307.01|304.61|307.94|305.54|308.3|305.9|306.05|303.65|0
1643917800000|2022-02-03 19:50:00|308|305.6|307.45|305.05|308.42|306.02|307.09|304.69|0
1643918100000|2022-02-03 19:55:00|307.33|304.93|306.49|304.09|307.69|305.29|305.41|303.01|0
1643918400000|2022-02-03 20:00:00|306.37|303.97|308.89|306.49|309.74|307.34|305.05|302.65|0
1643918700000|2022-02-03 20:05:00|308.65|306.25|308.65|306.25|309.13|306.73|306.85|304.45|0
1643919000000|2022-02-03 20:10:00|308.77|306.37|306|303.6|309.01|306.61|305.76|303.36|0
1643919300000|2022-02-03 20:15:00|306.12|303.72|302.09|299.69|306.12|303.72|302.09|299.69|0
1643919600000|2022-02-03 20:20:00|302.33|299.93|302.33|299.93|302.45|300.05|299.83|297.43|0
1643919900000|2022-02-03 20:25:00|302.45|300.05|303.22|300.82|304.72|302.32|302.33|299.93|0
1643920200000|2022-02-03 20:30:00|303.4|301|308.93|306.53|308.93|306.53|303.4|301|0
1643920500000|2022-02-03 20:35:00|309.17|306.77|309.36|306.96|310.63|308.23|307.72|305.32|0
1643920800000|2022-02-03 20:40:00|309.54|307.14|308.69|306.29|310.02|307.62|306.87|304.47|0
1643921100000|2022-02-03 20:45:00|309.41|307.01|311.72|309.32|312.7|310.3|309.41|307.01|0
1643921400000|2022-02-03 20:50:00|311.84|309.44|316.38|313.98|316.99|314.59|311.84|309.44|0
1643921700000|2022-02-03 20:55:00|315.51|313.11|314.52|312.12|315.64|313.24|309.04|306.64|0
1643922000000|2022-02-03 21:00:00|313.91|311.51|302.99|300.59|313.91|311.51|296.05|293.65|0
1643922300000|2022-02-03 21:05:00|303.05|300.65|301.99|299.59|303.46|301.06|298.5|296.1|0
1643922600000|2022-02-03 21:10:00|301.63|299.23|300.03|297.63|303.23|300.83|299.86|297.46|0
1643922900000|2022-02-03 21:15:00|300.65|297.85|292.74|289.94|301|298.2|292.33|289.53|0
1643923200000|2022-02-03 21:20:00|292.68|289.88|294.01|291.21|294.25|291.45|292.39|289.59|0
1643923500000|2022-02-03 21:25:00|294.25|291.45|293.49|290.69|295.18|292.38|293.08|290.28|0
1643923800000|2022-02-03 21:30:00|293.55|290.75|293.43|290.63|293.66|290.86|292.15|289.35|0
1643924100000|2022-02-03 21:35:00|293.49|290.69|292.15|289.35|293.78|290.98|292.15|289.35|0
1643924400000|2022-02-03 21:40:00|292.03|289.23|291.51|288.71|292.84|290.04|291.11|288.31|0
1643924700000|2022-02-03 21:45:00|291.45|288.65|292.26|289.46|292.38|289.58|291.45|288.65|0
1643925000000|2022-02-03 21:50:00|292.32|289.52|289.83|287.03|293.07|290.27|289.83|287.03|0
1643925300000|2022-02-03 21:55:00|289.95|287.15|290.06|287.26|290.58|287.78|289.03|286.23|0
1643925600000|2022-02-03 22:00:00|289.95|287.15|290.69|287.89|291.05|288.25|289.95|287.15|0
1643925900000|2022-02-03 22:05:00|290.67|287.87|291.83|289.03|291.83|289.03|290.67|287.87|0
1643926200000|2022-02-03 22:10:00|291.78|288.98|292.25|289.45|292.64|289.84|291.78|288.98|0
1643926500000|2022-02-03 22:15:00|292.24|289.44|293.11|290.31|293.11|290.31|292.1|289.3|0
1643926800000|2022-02-03 22:20:00|293.03|290.23|293.46|290.66|293.52|290.72|292.94|290.14|0
1643927100000|2022-02-03 22:25:00|293.41|290.61|294.6|291.8|294.68|291.88|293.41|290.61|0
1643927400000|2022-02-03 22:30:00|294.62|291.82|293.4|290.6|294.64|291.84|293.4|290.6|0
1643927700000|2022-02-03 22:35:00|293.48|290.68|294.2|291.4|294.25|291.45|292.04|289.24|0
1643928000000|2022-02-03 22:40:00|294.09|291.29|292.91|290.11|294.09|291.29|292.17|289.37|0
1643928300000|2022-02-03 22:45:00|292.89|290.09|293.86|291.06|293.97|291.17|292.8|290|0
1643928600000|2022-02-03 22:50:00|293.87|291.07|292.64|289.84|293.92|291.12|292.57|289.77|0
1643928900000|2022-02-03 22:55:00|292.66|289.86|291.95|289.15|292.72|289.92|291.89|289.09|0
1643929200000|2022-02-03 23:00:00|292.14|289.34|292.69|289.89|294.55|291.75|292.06|289.26|0
1643929500000|2022-02-03 23:05:00|292.52|289.72|291.88|289.08|292.52|289.72|291.07|288.27|0
1643929800000|2022-02-03 23:10:00|291.71|288.91|291.7|288.9|292.17|289.37|290.37|287.57|0
1643930100000|2022-02-03 23:15:00|291.76|288.96|289.97|287.17|291.82|289.02|289.62|286.82|0
1643930400000|2022-02-03 23:20:00|289.91|287.11|290.37|287.57|290.72|287.92|289.45|286.65|0
1643930700000|2022-02-03 23:25:00|290.14|287.34|291.4|288.6|291.64|288.84|290.14|287.34|0
1643931000000|2022-02-03 23:30:00|291.29|288.49|290.31|287.51|291.29|288.49|290.13|287.33|0
1643931300000|2022-02-03 23:35:00|290.36|287.56|290.13|287.33|291.29|288.49|290.02|287.22|0
1643931600000|2022-02-03 23:40:00|290.08|287.28|290.53|287.73|291.34|288.54|289.73|286.93|0
1643931900000|2022-02-03 23:45:00|290.65|287.85|290.13|287.33|290.65|287.85|289.21|286.41|0
1643932200000|2022-02-03 23:50:00|290.24|287.44|291.34|288.54|291.63|288.83|290.13|287.33|0
1643932500000|2022-02-03 23:55:00|291.16|288.36|291.62|288.82|292.09|289.29|291.16|288.36|0
1643932800000|2022-02-04 00:00:00|291.22|288.42|290.35|287.55|292.43|289.63|290.23|287.43|0
1643933100000|2022-02-04 00:05:00|290.23|287.43|289.83|287.03|291.27|288.47|289.66|286.86|0
1643933400000|2022-02-04 00:10:00|289.77|286.97|290.23|287.43|290.35|287.55|289.42|286.62|0
1643933700000|2022-02-04 00:15:00|290.06|287.26|290.63|287.83|291.04|288.24|289.77|286.97|0
1643934000000|2022-02-04 00:20:00|290.69|287.89|290.69|287.89|290.92|288.12|290.11|287.31|0
1643934300000|2022-02-04 00:25:00|290.57|287.77|291.26|288.46|291.61|288.81|290.11|287.31|0
1643934600000|2022-02-04 00:30:00|291.03|288.23|292.83|290.03|293|290.2|291.03|288.23|0
1643934900000|2022-02-04 00:35:00|292.88|290.08|293.11|290.31|293.11|290.31|292.01|289.21|0
1643935200000|2022-02-04 00:40:00|292.99|290.19|292.76|289.96|293.23|290.43|292.41|289.61|0
1643935500000|2022-02-04 00:45:00|292.7|289.9|291.95|289.15|292.76|289.96|291.48|288.68|0
1643935800000|2022-02-04 00:50:00|292.06|289.26|291.94|289.14|292.41|289.61|291.48|288.68|0
1643936100000|2022-02-04 00:55:00|292.18|289.38|291.83|289.03|292.18|289.38|291.6|288.8|0
1643936400000|2022-02-04 01:00:00|292.06|289.26|292.29|289.49|293.45|290.65|291.48|288.68|0
1643936700000|2022-02-04 01:05:00|292.4|289.6|293.68|290.88|294.03|291.23|292.4|289.6|0
1643937000000|2022-02-04 01:10:00|293.74|290.94|294.14|291.34|294.79|291.99|293.68|290.88|0
1643937300000|2022-02-04 01:15:00|294.02|291.22|295.3|292.5|295.54|292.74|293.44|290.64|0
1643937600000|2022-02-04 01:20:00|295.42|292.62|295.3|292.5|295.89|293.09|294.95|292.15|0
1643937900000|2022-02-04 01:25:00|295.19|292.39|294.6|291.8|296.18|293.38|294.25|291.45|0
1643938200000|2022-02-04 01:30:00|294.37|291.57|295.88|293.08|295.88|293.08|294.13|291.33|0
1643938500000|2022-02-04 01:35:00|295.76|292.96|296.88|294.08|296.93|294.13|295.41|292.61|0
1643938800000|2022-02-04 01:40:00|296.93|294.13|297.05|294.25|297.4|294.6|296.29|293.49|0
1643939100000|2022-02-04 01:45:00|296.93|294.13|297.46|294.66|298.93|296.13|296.93|294.13|0
1643939400000|2022-02-04 01:50:00|297.4|294.6|296.93|294.13|297.58|294.78|296.81|294.01|0
1643939700000|2022-02-04 01:55:00|296.99|294.19|297.57|294.77|297.75|294.95|296.69|293.89|0
1643940000000|2022-02-04 02:00:00|297.45|294.65|296.87|294.07|297.51|294.71|296.8|294|0
1643940300000|2022-02-04 02:05:00|296.92|294.12|295.63|292.83|296.98|294.18|295.52|292.72|0
1643940600000|2022-02-04 02:10:00|295.52|292.72|295.05|292.25|295.52|292.72|294.23|291.43|0
1643940900000|2022-02-04 02:15:00|295.11|292.31|293.76|290.96|295.16|292.36|293.65|290.85|0
1643941200000|2022-02-04 02:20:00|293.65|290.85|294.46|291.66|294.58|291.78|293.3|290.5|0
1643941500000|2022-02-04 02:25:00|294.52|291.72|293.82|291.02|294.58|291.78|293.76|290.96|0
1643941800000|2022-02-04 02:30:00|293.87|291.07|292.94|290.14|294.11|291.31|292.94|290.14|0
1643942100000|2022-02-04 02:35:00|293.06|290.26|293.52|290.72|293.87|291.07|293.06|290.26|0
1643942400000|2022-02-04 02:40:00|293.4|290.6|294.1|291.3|294.1|291.3|293.17|290.37|0
1643942700000|2022-02-04 02:45:00|293.98|291.18|293.98|291.18|294.33|291.53|293.98|291.18|0
1643943000000|2022-02-04 02:50:00|293.87|291.07|293.75|290.95|294.45|291.65|293.4|290.6|0
1643943300000|2022-02-04 02:55:00|293.81|291.01|294.56|291.76|294.56|291.76|293.81|291.01|0
1643943600000|2022-02-04 03:00:00|294.44|291.64|294.44|291.64|295.02|292.22|294.27|291.47|0
1643943900000|2022-02-04 03:05:00|294.32|291.52|293.68|290.88|294.32|291.52|293.45|290.65|0
1643944200000|2022-02-04 03:10:00|293.62|290.82|292.34|289.54|293.62|290.82|292.34|289.54|0
1643944500000|2022-02-04 03:15:00|292.58|289.78|292.69|289.89|292.92|290.12|292.23|289.43|0
1643944800000|2022-02-04 03:20:00|292.57|289.77|292.57|289.77|292.92|290.12|292.34|289.54|0
1643945100000|2022-02-04 03:25:00|292.63|289.83|293.03|290.23|293.38|290.58|292.57|289.77|0
1643945400000|2022-02-04 03:30:00|293.09|290.29|293.84|291.04|294.19|291.39|292.69|289.89|0
1643945700000|2022-02-04 03:35:00|293.79|290.99|293.15|290.35|293.84|291.04|293.03|290.23|0
1643946000000|2022-02-04 03:40:00|293.14|290.34|293.44|290.64|293.44|290.64|292.91|290.11|0
1643946300000|2022-02-04 03:45:00|293.38|290.58|293.26|290.46|293.38|290.58|292.79|289.99|0
1643946600000|2022-02-04 03:50:00|293.2|290.4|293.08|290.28|293.43|290.63|292.62|289.82|0
1643946900000|2022-02-04 03:55:00|293.14|290.34|292.96|290.16|293.14|290.34|292.67|289.87|0
1643947200000|2022-02-04 04:00:00|292.79|289.99|292.67|289.87|292.85|290.05|292.21|289.41|0
1643947500000|2022-02-04 04:05:00|292.61|289.81|293.02|290.22|293.13|290.33|292.55|289.75|0
1643947800000|2022-02-04 04:10:00|293.13|290.33|292.73|289.93|293.13|290.33|292.49|289.69|0
1643948100000|2022-02-04 04:15:00|292.66|289.86|292.43|289.63|292.66|289.86|292.2|289.4|0
1643948400000|2022-02-04 04:20:00|292.49|289.69|292.08|289.28|292.55|289.75|291.62|288.82|0
1643948700000|2022-02-04 04:25:00|292.2|289.4|291.96|289.16|292.2|289.4|291.5|288.7|0
1643949000000|2022-02-04 04:30:00|291.85|289.05|291.27|288.47|291.85|289.05|291.27|288.47|0
1643949300000|2022-02-04 04:35:00|291.15|288.35|291.26|288.46|291.5|288.7|290.57|287.77|0
1643949600000|2022-02-04 04:40:00|291.32|288.52|291.03|288.23|291.32|288.52|290.69|287.89|0
1643949900000|2022-02-04 04:45:00|291.26|288.46|290.91|288.11|291.32|288.52|290.68|287.88|0
1643950200000|2022-02-04 04:50:00|291.03|288.23|291.26|288.46|291.49|288.69|291.03|288.23|0
1643950500000|2022-02-04 04:55:00|291.14|288.34|290.56|287.76|291.49|288.69|290.56|287.76|0
1643950800000|2022-02-04 05:00:00|290.33|287.53|289.87|287.07|290.33|287.53|289.64|286.84|0
1643951100000|2022-02-04 05:05:00|289.75|286.95|289.98|287.18|290.1|287.3|289.29|286.49|0
1643951400000|2022-02-04 05:10:00|290.04|287.24|290.15|287.35|290.21|287.41|289.52|286.72|0
1643951700000|2022-02-04 05:15:00|290.21|287.41|289.29|286.49|290.21|287.41|288.48|285.68|0
1643952000000|2022-02-04 05:20:00|289.35|286.55|288.94|286.14|289.35|286.55|288.71|285.91|0
1643952300000|2022-02-04 05:25:00|288.82|286.02|289.51|286.71|289.86|287.06|288.48|285.68|0
1643952600000|2022-02-04 05:30:00|289.4|286.6|289.62|286.82|289.97|287.17|289.17|286.37|0
1643952900000|2022-02-04 05:35:00|289.51|286.71|289.39|286.59|290.2|287.4|289.28|286.48|0
1643953200000|2022-02-04 05:40:00|289.45|286.65|289.5|286.7|289.91|287.11|289.16|286.36|0
1643953500000|2022-02-04 05:45:00|289.62|286.82|289.5|286.7|290.08|287.28|289.5|286.7|0
1643953800000|2022-02-04 05:50:00|289.62|286.82|289.04|286.24|289.62|286.82|288.81|286.01|0
1643954100000|2022-02-04 05:55:00|288.98|286.18|288.35|285.55|288.98|286.18|288.12|285.32|0
1643954400000|2022-02-04 06:00:00|288.18|285.38|288.23|285.43|289.15|286.35|288.12|285.32|0
1643954700000|2022-02-04 06:05:00|288.35|285.55|287.88|285.08|288.35|285.55|287.88|285.08|0
1643955000000|2022-02-04 06:10:00|288|285.2|288.52|285.72|288.69|285.89|287.77|284.97|0
1643955300000|2022-02-04 06:15:00|288.57|285.77|288.11|285.31|288.8|286|288.11|285.31|0
1643955600000|2022-02-04 06:20:00|288.22|285.42|289.14|286.34|289.26|286.46|287.76|284.96|0
1643955900000|2022-02-04 06:25:00|289.2|286.4|289.14|286.34|289.54|286.74|288.57|285.77|0
1643956200000|2022-02-04 06:30:00|288.97|286.17|289.37|286.57|289.37|286.57|288.1|285.3|0
1643956500000|2022-02-04 06:35:00|289.43|286.63|289.08|286.28|289.6|286.8|288.67|285.87|0
1643956800000|2022-02-04 06:40:00|289.02|286.22|287.98|285.18|289.19|286.39|287.87|285.07|0
1643957100000|2022-02-04 06:45:00|287.93|285.13|288.1|285.3|288.27|285.47|287.75|284.95|0
1643957400000|2022-02-04 06:50:00|288.16|285.36|287.75|284.95|288.78|285.98|287.52|284.72|0
1643957700000|2022-02-04 06:55:00|287.63|284.83|288.21|285.41|288.44|285.64|287.52|284.72|0
1643958000000|2022-02-04 07:00:00|288.09|285.29|288.49|285.69|288.72|285.92|287.75|284.95|0
1643958300000|2022-02-04 07:05:00|288.55|285.75|287.28|284.48|288.78|285.98|287.17|284.37|0
1643958600000|2022-02-04 07:10:00|287.4|284.6|289.52|286.72|289.58|286.78|287.4|284.6|0
1643958900000|2022-02-04 07:15:00|289.58|286.78|290.84|288.04|291.08|288.28|289.12|286.32|0
1643959200000|2022-02-04 07:20:00|290.73|287.93|290.84|288.04|291.42|288.62|290.61|287.81|0
1643959500000|2022-02-04 07:25:00|290.73|287.93|292.31|289.51|293.95|291.15|290.15|287.35|0
1643959800000|2022-02-04 07:30:00|292.2|289.4|291.16|288.36|292.31|289.51|290.93|288.13|0
1643960100000|2022-02-04 07:35:00|291.22|288.42|289.96|287.16|292.08|289.28|288.35|285.55|0
1643960400000|2022-02-04 07:40:00|290.14|287.34|292.05|289.25|292.17|289.37|289.5|286.7|0
1643960700000|2022-02-04 07:45:00|292.17|289.37|291|288.2|292.17|289.37|290.54|287.74|0
1643961000000|2022-02-04 07:50:00|291.12|288.32|291.81|289.01|292.05|289.25|290.19|287.39|0
1643961300000|2022-02-04 07:55:00|291.7|288.9|291.23|288.43|292.57|289.77|290.53|287.73|0
1643961600000|2022-02-04 08:00:00|291.76|288.96|290.01|287.21|291.76|288.96|289.49|286.69|0
1643961900000|2022-02-04 08:05:00|289.75|287.35|289.75|287.35|290.91|288.51|288.36|285.96|0
1643962200000|2022-02-04 08:10:00|289.52|287.12|290.21|287.81|290.33|287.93|289|286.6|0
1643962500000|2022-02-04 08:15:00|290.09|287.69|289|286.6|290.44|288.04|287.67|285.27|0
1643962800000|2022-02-04 08:20:00|289.05|286.65|291.02|288.62|291.13|288.73|288.7|286.3|0
1643963100000|2022-02-04 08:25:00|290.96|288.56|293.46|291.06|293.76|291.36|290.9|288.5|0
1643963400000|2022-02-04 08:30:00|293.58|291.18|293.58|291.18|294.28|291.88|292.76|290.36|0
1643963700000|2022-02-04 08:35:00|293.69|291.29|294.22|291.82|294.75|292.35|293.46|291.06|0
1643964000000|2022-02-04 08:40:00|294.28|291.88|294.27|291.87|296.04|293.64|293.92|291.52|0
1643964300000|2022-02-04 08:45:00|294.45|292.05|296.27|293.87|296.62|294.22|294.27|291.87|0
1643964600000|2022-02-04 08:50:00|296.39|293.99|295.91|293.51|297.33|294.93|295.8|293.4|0
1643964900000|2022-02-04 08:55:00|295.86|293.46|294.74|292.34|295.86|293.46|294.15|291.75|0
1643965200000|2022-02-04 09:00:00|294.85|292.45|295.2|292.8|295.79|293.39|293.16|290.76|0
1643965500000|2022-02-04 09:05:00|295.09|292.69|296.38|293.98|296.49|294.09|294.62|292.22|0
1643965800000|2022-02-04 09:10:00|296.49|294.09|295.78|293.38|297.08|294.68|292.92|290.52|0
1643966100000|2022-02-04 09:15:00|295.55|293.15|296.37|293.97|296.84|294.44|294.61|292.21|0
1643966400000|2022-02-04 09:20:00|296.49|294.09|297.66|295.26|298.37|295.97|296.49|294.09|0
1643966700000|2022-02-04 09:25:00|297.55|295.15|296.48|294.08|298.96|296.56|295.54|293.14|0
1643967000000|2022-02-04 09:30:00|296.37|293.97|295.07|292.67|296.78|294.38|295.07|292.67|0
1643967300000|2022-02-04 09:35:00|295.01|292.61|294.83|292.43|295.54|293.14|294.01|291.61|0
1643967600000|2022-02-04 09:40:00|294.95|292.55|295.89|293.49|297.3|294.9|294.83|292.43|0
1643967900000|2022-02-04 09:45:00|295.77|293.37|295.77|293.37|295.77|293.37|294.83|292.43|0
1643968200000|2022-02-04 09:50:00|295.65|293.25|296|293.6|297.18|294.78|295.53|293.13|0
1643968500000|2022-02-04 09:55:00|296.12|293.72|298|295.6|298.24|295.84|296.12|293.72|0
1643968800000|2022-02-04 10:00:00|298.24|295.84|298.95|296.55|299.6|297.2|297.88|295.48|0
1643969100000|2022-02-04 10:05:00|299.06|296.66|301.08|298.68|301.56|299.16|299.06|296.66|0
1643969400000|2022-02-04 10:10:00|301.2|298.8|302.27|299.87|302.87|300.47|300.72|298.32|0
1643969700000|2022-02-04 10:15:00|302.39|299.99|303.58|301.18|303.94|301.54|302.15|299.75|0
1643970000000|2022-02-04 10:20:00|303.7|301.3|308.13|305.73|308.67|306.27|302.37|299.97|0
1643970300000|2022-02-04 10:25:00|308.18|305.78|307.82|305.42|308.18|305.78|306.14|303.74|0
1643970600000|2022-02-04 10:30:00|307.94|305.54|310.75|308.35|312.27|309.87|307.94|305.54|0
1643970900000|2022-02-04 10:35:00|310.33|307.93|311.05|308.65|311.6|309.2|309.54|307.14|0
1643971200000|2022-02-04 10:40:00|310.87|308.47|311.17|308.77|311.96|309.56|310.02|307.62|0
1643971500000|2022-02-04 10:45:00|311.47|309.07|312.2|309.8|313.35|310.95|310.45|308.05|0
1643971800000|2022-02-04 10:50:00|312.44|310.04|311.95|309.55|312.44|310.04|309.54|307.14|0
1643972100000|2022-02-04 10:55:00|311.22|308.82|310.38|307.98|313.89|311.49|309.89|307.49|0
1643972400000|2022-02-04 11:00:00|310.5|308.1|312.86|310.46|313.53|311.13|310.38|307.98|0
1643972700000|2022-02-04 11:05:00|313.53|311.13|315.96|313.56|316.57|314.17|312.31|309.91|0
1643973000000|2022-02-04 11:10:00|316.21|313.81|318.04|315.64|318.78|316.38|316.21|313.81|0
1643973300000|2022-02-04 11:15:00|318.29|315.89|316.93|314.53|319.28|316.88|315.42|313.02|0
1643973600000|2022-02-04 11:20:00|317.05|314.65|318.9|316.5|321.25|318.85|316.81|314.41|0
1643973900000|2022-02-04 11:25:00|318.65|316.25|317.99|315.59|319.1|316.7|315.7|313.3|0
1643974200000|2022-02-04 11:30:00|318.36|315.96|317.99|315.59|318.73|316.33|316.77|314.37|0
1643974500000|2022-02-04 11:35:00|318.05|315.65|315.79|313.39|319.22|316.82|315.24|312.84|0
1643974800000|2022-02-04 11:40:00|315.97|313.57|317.98|315.58|318.11|315.71|315.97|313.57|0
1643975100000|2022-02-04 11:45:00|318.05|315.65|320.44|318.04|321.06|318.66|317.98|315.58|0
1643975400000|2022-02-04 11:50:00|320.63|318.23|320.69|318.29|322.17|319.77|320.44|318.04|0
1643975700000|2022-02-04 11:55:00|320.56|318.16|323.78|321.38|323.78|321.38|320.32|317.92|0
1643976000000|2022-02-04 12:00:00|323.53|321.13|319.94|317.54|323.53|321.13|319.7|317.3|0
1643976300000|2022-02-04 12:05:00|319.82|317.42|319.57|317.17|321.42|319.02|319.08|316.68|0
1643976600000|2022-02-04 12:10:00|319.69|317.29|321.17|318.77|322.41|320.01|319.32|316.92|0
1643976900000|2022-02-04 12:15:00|321.23|318.83|319.69|317.29|322.04|319.64|319.57|317.17|0
1643977200000|2022-02-04 12:20:00|319.63|317.23|318.7|316.3|320.55|318.15|317.84|315.44|0
1643977500000|2022-02-04 12:25:00|318.58|316.18|316.68|314.28|318.7|316.3|316.62|314.22|0
1643977800000|2022-02-04 12:30:00|316.74|314.34|317.59|315.19|318.52|316.12|316.74|314.34|0
1643978100000|2022-02-04 12:35:00|317.35|314.95|316.31|313.91|317.59|315.19|316.13|313.73|0
1643978400000|2022-02-04 12:40:00|316.37|313.97|316.61|314.21|317.78|315.38|316.12|313.72|0
1643978700000|2022-02-04 12:45:00|316.55|314.15|312.59|310.19|316.55|314.15|312.35|309.95|0
1643979000000|2022-02-04 12:50:00|312.71|310.31|311.81|309.41|313.2|310.8|311.14|308.74|0
1643979300000|2022-02-04 12:55:00|311.74|309.34|311.74|309.34|312.23|309.83|310.29|307.89|0
1643979600000|2022-02-04 13:00:00|311.62|309.22|314.04|311.64|314.29|311.89|311.2|308.8|0
1643979900000|2022-02-04 13:05:00|314.11|311.71|313.98|311.58|314.77|312.37|313.25|310.85|0
1643980200000|2022-02-04 13:10:00|313.92|311.52|314.56|312.16|314.89|312.49|312.58|310.18|0
1643980500000|2022-02-04 13:15:00|314.68|312.28|315.6|313.2|315.6|313.2|311.77|309.37|0
1643980800000|2022-02-04 13:20:00|315.54|313.14|312.62|310.22|315.78|313.38|312.37|309.97|0
1643981100000|2022-02-04 13:25:00|312.92|310.52|312.98|310.58|313.28|310.88|310.49|308.09|0
1643981400000|2022-02-04 13:30:00|314.63|312.23|325.85|323.45|327.16|324.76|313.89|311.49|0
1643981700000|2022-02-04 13:35:00|326.03|323.63|318.47|316.07|326.66|324.26|318.22|315.82|0
1643982000000|2022-02-04 13:40:00|319.34|316.94|323.59|321.19|324.41|322.01|317.97|315.57|0
1643982300000|2022-02-04 13:45:00|323.28|320.88|320.98|318.58|323.34|320.94|319.24|316.84|0
1643982600000|2022-02-04 13:50:00|321.04|318.64|322.09|319.69|323.84|321.44|319.74|317.34|0
1643982900000|2022-02-04 13:55:00|322.34|319.94|325.34|322.94|325.34|322.94|321.41|319.01|0
1643983200000|2022-02-04 14:00:00|325.21|322.81|328.73|326.33|329.62|327.22|324.96|322.56|0
1643983500000|2022-02-04 14:05:00|328.86|326.46|324.96|322.56|328.99|326.59|324.33|321.93|0
1643983800000|2022-02-04 14:10:00|325.21|322.81|320.1|317.7|325.71|323.31|319.97|317.57|0
1643984100000|2022-02-04 14:15:00|319.73|317.33|318.18|315.78|320.47|318.07|316.76|314.36|0
1643984400000|2022-02-04 14:20:00|317.99|315.59|317.25|314.85|317.99|315.59|316.64|314.24|0
1643984700000|2022-02-04 14:25:00|316.88|314.48|315.77|313.37|316.88|314.48|313.57|311.17|0
1643985000000|2022-02-04 14:30:00|315.84|313.44|317.14|314.74|317.51|315.11|312.47|310.07|0
1643985300000|2022-02-04 14:35:00|316.96|314.56|316.52|314.12|319.5|317.1|314.67|312.27|0
1643985600000|2022-02-04 14:40:00|316.15|313.75|304.34|301.94|316.34|313.94|302.77|300.37|0
1643985900000|2022-02-04 14:45:00|304.58|302.18|306.22|303.82|307.62|305.22|302.29|299.89|0
1643986200000|2022-02-04 14:50:00|306.65|304.25|310.97|308.57|312.14|309.74|305.31|302.91|0
1643986500000|2022-02-04 14:55:00|310.42|308.02|308.96|306.56|311.52|309.12|306.71|304.31|0
1643986800000|2022-02-04 15:00:00|308.47|306.07|306.77|304.37|310.24|307.84|304.59|302.19|0
1643987100000|2022-02-04 15:05:00|306.65|304.25|308.71|306.31|308.71|306.31|304.83|302.43|0
1643987400000|2022-02-04 15:10:00|308.95|306.55|305.31|302.91|312.37|309.97|304.59|302.19|0
1643987700000|2022-02-04 15:15:00|305.67|303.27|302.9|300.5|305.67|303.27|300.87|298.47|0
1643988000000|2022-02-04 15:20:00|302.78|300.38|305.31|302.91|305.67|303.27|301.94|299.54|0
1643988300000|2022-02-04 15:25:00|305.55|303.15|313.59|311.19|313.59|311.19|303.5|301.1|0
1643988600000|2022-02-04 15:30:00|313.72|311.32|313.23|310.83|313.84|311.44|311.26|308.86|0
1643988900000|2022-02-04 15:35:00|313.47|311.07|318.76|316.36|321.37|318.97|313.23|310.83|0
1643989200000|2022-02-04 15:40:00|318.21|315.81|320.45|318.05|321.19|318.79|316.91|314.51|0
1643989500000|2022-02-04 15:45:00|320.69|318.29|323.58|321.18|326.97|324.57|320.69|318.29|0
1643989800000|2022-02-04 15:50:00|323.52|321.12|321.47|319.07|325.02|322.62|321.09|318.69|0
1643990100000|2022-02-04 15:55:00|321.34|318.94|323.21|320.81|323.83|321.43|319.98|317.58|0
1643990400000|2022-02-04 16:00:00|323.27|320.87|321.46|319.06|325.08|322.68|320.47|318.07|0
1643990700000|2022-02-04 16:05:00|321.34|318.94|322.87|320.47|323.77|321.37|320.47|318.07|0
1643991000000|2022-02-04 16:10:00|322.93|320.53|325.87|323.47|326.44|324.04|322.49|320.09|0
1643991300000|2022-02-04 16:15:00|326.12|323.72|322.86|320.46|327.13|324.73|322.36|319.96|0
1643991600000|2022-02-04 16:20:00|323.24|320.84|322.24|319.84|324.99|322.59|321.31|318.91|0
1643991900000|2022-02-04 16:25:00|322.18|319.78|317.77|315.37|322.18|319.78|315.68|313.28|0
1643992200000|2022-02-04 16:30:00|317.65|315.25|312.57|310.17|317.9|315.5|311.84|309.44|0
1643992500000|2022-02-04 16:35:00|312.14|309.74|311.41|309.01|312.45|310.05|309.46|307.06|0
1643992800000|2022-02-04 16:40:00|311.22|308.82|310.49|308.09|312.08|309.68|309.58|307.18|0
1643993100000|2022-02-04 16:45:00|310.25|307.85|310.67|308.27|312.31|309.91|306.97|304.57|0
1643993400000|2022-02-04 16:50:00|310.43|308.03|310.67|308.27|311.89|309.49|309.82|307.42|0
1643993700000|2022-02-04 16:55:00|310.55|308.15|310.25|307.85|310.55|308.15|306.79|304.39|0
1643994000000|2022-02-04 17:00:00|310.12|307.72|309.88|307.48|312.02|309.62|309.27|306.87|0
1643994300000|2022-02-04 17:05:00|309.76|307.36|309.27|306.87|312.08|309.68|308.6|306.2|0
1643994600000|2022-02-04 17:10:00|309.09|306.69|307.87|305.47|312.07|309.67|306.48|304.08|0
1643994900000|2022-02-04 17:15:00|307.81|305.41|307.93|305.53|309.02|306.62|306.11|303.71|0
1643995200000|2022-02-04 17:20:00|307.56|305.16|308.11|305.71|309.14|306.74|307.08|304.68|0
1643995500000|2022-02-04 17:25:00|308.05|305.65|307.26|304.86|308.53|306.13|305.87|303.47|0
1643995800000|2022-02-04 17:30:00|306.83|304.43|307.92|305.52|309.99|307.59|304.84|302.44|0
1643996100000|2022-02-04 17:35:00|308.04|305.64|305.38|302.98|308.89|306.49|305.38|302.98|0
1643996400000|2022-02-04 17:40:00|305.02|302.62|304.05|301.65|306.22|303.82|303.45|301.05|0
1643996700000|2022-02-04 17:45:00|304.41|302.01|303.45|301.05|305.5|303.1|303.45|301.05|0
1643997000000|2022-02-04 17:50:00|303.63|301.23|302.65|300.25|304.65|302.25|301.21|298.81|0
1643997300000|2022-02-04 17:55:00|302.17|299.77|300.73|298.33|303.49|301.09|300.31|297.91|0
1643997600000|2022-02-04 18:00:00|300.61|298.21|294.78|292.38|300.61|298.21|294.55|292.15|0
1643997900000|2022-02-04 18:05:00|294.67|292.27|293.61|291.21|298.25|295.85|293.49|291.09|0
1643998200000|2022-02-04 18:10:00|293.73|291.33|294.31|291.91|295.26|292.86|292.67|290.27|0
1643998500000|2022-02-04 18:15:00|294.2|291.8|295.37|292.97|296.2|293.8|293.72|291.32|0
1643998800000|2022-02-04 18:20:00|295.26|292.86|291.72|289.32|295.61|293.21|291.72|289.32|0
1643999100000|2022-02-04 18:25:00|291.96|289.56|294.66|292.26|295.61|293.21|291.96|289.56|0
1643999400000|2022-02-04 18:30:00|294.37|291.97|292.78|290.38|295.25|292.85|292.78|290.38|0
1643999700000|2022-02-04 18:35:00|292.89|290.49|294.19|291.79|295.25|292.85|292.66|290.26|0
1644000000000|2022-02-04 18:40:00|293.95|291.55|290.31|287.91|294.01|291.61|289.61|287.21|0
1644000300000|2022-02-04 18:45:00|290.08|287.68|293.23|290.83|293.7|291.3|290.08|287.68|0
1644000600000|2022-02-04 18:50:00|292.82|290.42|291.83|289.43|293.11|290.71|291.59|289.19|0
1644000900000|2022-02-04 18:55:00|291.89|289.49|291.94|289.54|293.52|291.12|291.59|289.19|0
1644001200000|2022-02-04 19:00:00|291.59|289.19|293.46|291.06|293.46|291.06|291.01|288.61|0
1644001500000|2022-02-04 19:05:00|293.58|291.18|292.99|290.59|294.22|291.82|292.52|290.12|0
1644001800000|2022-02-04 19:10:00|292.75|290.35|294.86|292.46|296.75|294.35|292.52|290.12|0
1644002100000|2022-02-04 19:15:00|295.1|292.7|297.69|295.29|297.69|295.29|294.39|291.99|0
1644002400000|2022-02-04 19:20:00|297.81|295.41|295.8|293.4|297.81|295.41|294.62|292.22|0
1644002700000|2022-02-04 19:25:00|295.68|293.28|294.86|292.46|296.04|293.64|293.57|291.17|0
1644003000000|2022-02-04 19:30:00|294.74|292.34|292.51|290.11|295.44|293.04|291.34|288.94|0
1644003300000|2022-02-04 19:35:00|292.57|290.17|290.76|288.36|292.57|290.17|289.77|287.37|0
1644003600000|2022-02-04 19:40:00|290.99|288.59|293.21|290.81|293.44|291.04|289.94|287.54|0
1644003900000|2022-02-04 19:45:00|292.97|290.57|293.32|290.92|294.5|292.1|292.5|290.1|0
1644004200000|2022-02-04 19:50:00|293.09|290.69|291.1|288.7|293.38|290.98|290.98|288.58|0
1644004500000|2022-02-04 19:55:00|291.22|288.82|289.82|287.42|291.39|288.99|289.82|287.42|0
1644004800000|2022-02-04 20:00:00|289.93|287.53|284.28|281.88|290.46|288.06|284.17|281.77|0
1644005100000|2022-02-04 20:05:00|284.17|281.77|283.19|280.79|285.32|282.92|282.79|280.39|0
1644005400000|2022-02-04 20:10:00|283.25|280.85|280.49|278.09|283.71|281.31|279.58|277.18|0
1644005700000|2022-02-04 20:15:00|280.38|277.98|284.28|281.88|284.28|281.88|280.04|277.64|0
1644006000000|2022-02-04 20:20:00|284.05|281.65|282.21|279.81|284.16|281.76|281.98|279.58|0
1644006300000|2022-02-04 20:25:00|281.98|279.58|283.47|281.07|284.39|281.99|281.06|278.66|0
1644006600000|2022-02-04 20:30:00|283.12|280.72|280.94|278.54|283.81|281.41|280.37|277.97|0
1644006900000|2022-02-04 20:35:00|281.11|278.71|284.15|281.75|284.15|281.75|281.11|278.71|0
1644007200000|2022-02-04 20:40:00|284.1|281.7|288.56|286.16|288.68|286.28|283.92|281.52|0
1644007500000|2022-02-04 20:45:00|288.15|285.75|290.4|288|293.01|290.61|287.63|285.23|0
1644007800000|2022-02-04 20:50:00|290.7|288.3|292.97|290.57|295.45|293.05|288.42|286.02|0
1644008100000|2022-02-04 20:55:00|293.33|290.93|299.84|297.44|299.84|297.44|293.33|290.93|0
1644008400000|2022-02-04 21:00:00|300.32|297.92|302.68|300.28|303.05|300.65|295.92|293.52|0
1644008700000|2022-02-04 21:05:00|302.44|300.04|303.16|300.76|303.89|301.49|301.84|299.44|0
1644009000000|2022-02-04 21:10:00|303.04|300.64|301.72|299.32|304.13|301.73|301.72|299.32|0
1644221100000|2022-02-07 08:05:00|295.58|293.18|297.78|295.38|298.79|296.39|294.87|292.47|0
1644221400000|2022-02-07 08:10:00|297.6|295.2|298.67|296.27|298.67|296.27|295.22|292.82|0
1644221700000|2022-02-07 08:15:00|298.61|296.21|303.47|301.07|303.65|301.25|298.43|296.03|0
1644222000000|2022-02-07 08:20:00|303.59|301.19|305.95|303.55|305.95|303.55|302.62|300.22|0
1644222300000|2022-02-07 08:25:00|305.76|303.36|308.42|306.02|309.33|306.93|303.6|301.2|0
1644222600000|2022-02-07 08:30:00|308.48|306.08|308.72|306.32|309.57|307.17|307.27|304.87|0
1644222900000|2022-02-07 08:35:00|308.97|306.57|306.36|303.96|309.52|307.12|305.45|303.05|0
1644223200000|2022-02-07 08:40:00|306.29|303.89|306.23|303.83|306.6|304.2|305.33|302.93|0
1644223500000|2022-02-07 08:45:00|306.41|304.01|304.48|302.08|306.41|304.01|304|301.6|0
1644223800000|2022-02-07 08:50:00|304.54|302.14|302.2|299.8|304.6|302.2|302.2|299.8|0
1644224100000|2022-02-07 08:55:00|302.08|299.68|303.27|300.87|303.75|301.35|302.02|299.62|0
1644224400000|2022-02-07 09:00:00|303.21|300.81|301.71|299.31|304.11|301.71|300.34|297.94|0
1644224700000|2022-02-07 09:05:00|301.65|299.25|302.67|300.27|302.67|300.27|300.87|298.47|0
1644225000000|2022-02-07 09:10:00|302.85|300.45|303.09|300.69|305.43|303.03|302.19|299.79|0
1644225300000|2022-02-07 09:15:00|303.15|300.75|304.22|301.82|304.35|301.95|301.83|299.43|0
1644225600000|2022-02-07 09:20:00|304.35|301.95|305.07|302.67|305.07|302.67|302.9|300.5|0
1644225900000|2022-02-07 09:25:00|305.01|302.61|304.04|301.64|305.37|302.97|303.68|301.28|0
1644226200000|2022-02-07 09:30:00|303.74|301.34|305.06|302.66|305.18|302.78|302.96|300.56|0
1644226500000|2022-02-07 09:35:00|305.12|302.72|305.48|303.08|306.15|303.75|303.98|301.58|0
1644226800000|2022-02-07 09:40:00|305.3|302.9|306.39|303.99|306.75|304.35|305.18|302.78|0
1644227100000|2022-02-07 09:45:00|306.26|303.86|308.2|305.8|308.2|305.8|305.66|303.26|0
1644227400000|2022-02-07 09:50:00|308.44|306.04|306.56|304.16|309.17|306.77|306.26|303.86|0
1644227700000|2022-02-07 09:55:00|306.62|304.22|305.35|302.95|306.62|304.22|304.45|302.05|0
1644228000000|2022-02-07 10:00:00|305.29|302.89|304.27|301.87|305.29|302.89|303.36|300.96|0
1644228300000|2022-02-07 10:05:00|304.15|301.75|304.87|302.47|305.29|302.89|303.79|301.39|0
1644228600000|2022-02-07 10:10:00|304.92|302.52|303.42|301.02|305.35|302.95|303.36|300.96|0
1644228900000|2022-02-07 10:15:00|303.48|301.08|304.32|301.92|304.32|301.92|303.24|300.84|0
1644229200000|2022-02-07 10:20:00|304.44|302.04|304.92|302.52|305.16|302.76|304.08|301.68|0
1644229500000|2022-02-07 10:25:00|304.8|302.4|304.31|301.91|305.22|302.82|303.23|300.83|0
1644229800000|2022-02-07 10:30:00|304.38|301.98|305.15|302.75|305.4|303|303.65|301.25|0
1644230100000|2022-02-07 10:35:00|305.28|302.88|304.97|302.57|306.24|303.84|304.07|301.67|0
1644230400000|2022-02-07 10:40:00|305.03|302.63|303.71|301.31|305.51|303.11|303.71|301.31|0
1644230700000|2022-02-07 10:45:00|303.65|301.25|303.58|301.18|303.95|301.55|302.26|299.86|0
1644231000000|2022-02-07 10:50:00|303.46|301.06|304.42|302.02|304.54|302.14|303.46|301.06|0
1644231300000|2022-02-07 10:55:00|304.54|302.14|305.99|303.59|306.47|304.07|304.42|302.02|0
1644231600000|2022-02-07 11:00:00|306.11|303.71|306.23|303.83|306.59|304.19|305.26|302.86|0
1644231900000|2022-02-07 11:05:00|306.11|303.71|306.11|303.71|307.56|305.16|305.62|303.22|0
1644232200000|2022-02-07 11:10:00|306.23|303.83|305.32|302.92|306.77|304.37|304.29|301.89|0
1644232500000|2022-02-07 11:15:00|305.44|303.04|304.89|302.49|305.5|303.1|304.05|301.65|0
1644232800000|2022-02-07 11:20:00|304.77|302.37|303.93|301.53|305.01|302.61|303.27|300.87|0
1644233100000|2022-02-07 11:25:00|303.87|301.47|303.39|300.99|303.93|301.53|302.37|299.97|0
1644233400000|2022-02-07 11:30:00|303.32|300.92|302.42|300.02|303.32|300.92|301.88|299.48|0
1644233700000|2022-02-07 11:35:00|301.88|299.48|302.24|299.84|302.54|300.14|300.81|298.41|0
1644234000000|2022-02-07 11:40:00|302.3|299.9|303.68|301.28|304.04|301.64|302.3|299.9|0
1644234300000|2022-02-07 11:45:00|303.8|301.4|303.56|301.16|304.4|302|302.96|300.56|0
1644234600000|2022-02-07 11:50:00|303.44|301.04|303.19|300.79|304.16|301.76|302.83|300.43|0
1644234900000|2022-02-07 11:55:00|303.5|301.1|302.59|300.19|303.98|301.58|301.46|299.06|0
1644235200000|2022-02-07 12:00:00|302.65|300.25|300.2|297.8|302.65|300.25|299.96|297.56|0
1644235500000|2022-02-07 12:05:00|300.08|297.68|299.36|296.96|300.2|297.8|299.07|296.67|0
1644235800000|2022-02-07 12:10:00|299.48|297.08|297.34|294.94|299.48|297.08|297.22|294.82|0
1644236100000|2022-02-07 12:15:00|297.46|295.06|297.69|295.29|297.69|295.29|295.92|293.52|0
1644236400000|2022-02-07 12:20:00|297.58|295.18|298.64|296.24|298.76|296.36|297.52|295.12|0
1644236700000|2022-02-07 12:25:00|298.7|296.3|298.88|296.48|299.71|297.31|298.64|296.24|0
1644237000000|2022-02-07 12:30:00|298.76|296.36|298.64|296.24|299.11|296.71|297.93|295.53|0
1644237300000|2022-02-07 12:35:00|298.75|296.35|298.52|296.12|298.99|296.59|298.16|295.76|0
1644237600000|2022-02-07 12:40:00|298.4|296|297.92|295.52|298.51|296.11|297.8|295.4|0
1644237900000|2022-02-07 12:45:00|298.04|295.64|296.56|294.16|298.28|295.88|296.26|293.86|0
1644238200000|2022-02-07 12:50:00|296.5|294.1|296.85|294.45|296.97|294.57|295.38|292.98|0
1644238500000|2022-02-07 12:55:00|296.97|294.57|296.85|294.45|296.97|294.57|295.31|292.91|0
1644238800000|2022-02-07 13:00:00|296.97|294.57|294.84|292.44|297.44|295.04|294.84|292.44|0
1644239100000|2022-02-07 13:05:00|294.9|292.5|294.13|291.73|295.66|293.26|293.19|290.79|0
1644239400000|2022-02-07 13:10:00|294.25|291.85|294.13|291.73|294.37|291.97|292.96|290.56|0
1644239700000|2022-02-07 13:15:00|294.25|291.85|294.48|292.08|294.6|292.2|294.01|291.61|0
1644240000000|2022-02-07 13:20:00|294.36|291.96|292.59|290.19|297.58|295.18|289.11|286.71|0
1644240300000|2022-02-07 13:25:00|292.48|290.08|293.18|290.78|293.53|291.13|292.24|289.84|0
1644240600000|2022-02-07 13:30:00|293.3|290.9|295.42|293.02|295.42|293.02|293.24|290.84|0
1644240900000|2022-02-07 13:35:00|295.3|292.9|295.06|292.66|296.01|293.61|294.71|292.31|0
1644241200000|2022-02-07 13:40:00|295.12|292.72|295|292.6|295.77|293.37|294.35|291.95|0
1644241500000|2022-02-07 13:45:00|294.94|292.54|294.23|291.83|295.65|293.25|293.88|291.48|0
1644241800000|2022-02-07 13:50:00|294.11|291.71|295.06|292.66|295.17|292.77|293.99|291.59|0
1644242100000|2022-02-07 13:55:00|294.94|292.54|293.75|291.35|295.06|292.66|293.4|291|0
1644242400000|2022-02-07 14:00:00|293.64|291.24|294.05|291.65|294.23|291.83|293.52|291.12|0
1644242700000|2022-02-07 14:05:00|293.99|291.59|293.28|290.88|294.7|292.3|293.28|290.88|0
1644243000000|2022-02-07 14:10:00|293.4|291|295.16|292.76|295.16|292.76|293.04|290.64|0
1644243300000|2022-02-07 14:15:00|295.28|292.88|296.29|293.89|297.06|294.66|295.28|292.88|0
1644243600000|2022-02-07 14:20:00|296.35|293.95|294.87|292.47|296.7|294.3|294.69|292.29|0
1644243900000|2022-02-07 14:25:00|295.04|292.64|295.16|292.76|295.87|293.47|294.39|291.99|0
1644244200000|2022-02-07 14:30:00|293.98|291.58|297.72|295.32|298.44|296.04|293.98|291.58|0
1644244500000|2022-02-07 14:35:00|297.6|295.2|297.35|294.95|301|298.6|296.17|293.77|0
1644244800000|2022-02-07 14:40:00|297.83|295.43|297.23|294.83|298.96|296.56|295.17|292.77|0
1644245100000|2022-02-07 14:45:00|296.88|294.48|299.73|297.33|300.68|298.28|295.7|293.3|0
1644245400000|2022-02-07 14:50:00|299.84|297.44|293.46|291.06|299.84|297.44|293.11|290.71|0
1644245700000|2022-02-07 14:55:00|293.34|290.94|294.75|292.35|298.29|295.89|292.52|290.12|0
1644246000000|2022-02-07 15:00:00|294.28|291.88|295.3|292.9|296.25|293.85|292.59|290.19|0
1644246300000|2022-02-07 15:05:00|295.19|292.79|293.88|291.48|295.3|292.9|291.65|289.25|0
1644246600000|2022-02-07 15:10:00|294|291.6|299.46|297.06|299.46|297.06|293.06|290.66|0
1644246900000|2022-02-07 15:15:00|299.22|296.82|296.84|294.44|299.34|296.94|296.01|293.61|0
1644247200000|2022-02-07 15:20:00|296.67|294.27|292.44|290.04|297.68|295.28|291.38|288.98|0
1644247500000|2022-02-07 15:25:00|292.56|290.16|291.62|289.22|293.15|290.75|290.2|287.8|0
1644247800000|2022-02-07 15:30:00|291.5|289.1|286.92|284.52|293.03|290.63|286.69|284.29|0
1644248100000|2022-02-07 15:35:00|287.04|284.64|289.5|287.1|290.53|288.13|286.12|283.72|0
1644248400000|2022-02-07 15:40:00|289.33|286.93|292.79|290.39|294.22|291.82|289.15|286.75|0
1644248700000|2022-02-07 15:45:00|292.91|290.51|292.91|290.51|293.38|290.98|291.2|288.8|0
1644249000000|2022-02-07 15:50:00|293.03|290.63|292.44|290.04|294.21|291.81|290.9|288.5|0
1644249300000|2022-02-07 15:55:00|292.91|290.51|291.84|289.44|293.38|290.98|291.25|288.85|0
1644249600000|2022-02-07 16:00:00|292.08|289.68|293.73|291.33|295.04|292.64|290.55|288.15|0
1644249900000|2022-02-07 16:05:00|293.85|291.45|296.47|294.07|297.06|294.66|292.67|290.27|0
1644250200000|2022-02-07 16:10:00|296.35|293.95|294.32|291.92|296.35|293.95|293.85|291.45|0
1644250500000|2022-02-07 16:15:00|294.44|292.04|293.58|291.18|295.75|293.35|293.52|291.12|0
1644250800000|2022-02-07 16:20:00|293.52|291.12|294.23|291.83|295.19|292.79|292.93|290.53|0
1644251100000|2022-02-07 16:25:00|294.12|291.72|294.92|292.52|294.92|292.52|290.36|287.96|0
1644251400000|2022-02-07 16:30:00|294.44|292.04|297.3|294.9|297.78|295.38|294.44|292.04|0
1644251700000|2022-02-07 16:35:00|297.18|294.78|301.5|299.1|301.99|299.59|296.58|294.18|0
1644252000000|2022-02-07 16:40:00|301.38|298.98|303.93|301.53|304.29|301.89|300.78|298.38|0
1644252300000|2022-02-07 16:45:00|303.8|301.4|302.94|300.54|304.88|302.48|299.35|296.95|0
1644252600000|2022-02-07 16:50:00|303.06|300.66|303.06|300.66|304.4|302|302.1|299.7|0
1644252900000|2022-02-07 16:55:00|303.25|300.85|300.29|297.89|303.55|301.15|299.81|297.41|0
1644253200000|2022-02-07 17:00:00|300.47|298.07|300.89|298.49|303.3|300.9|300.05|297.65|0
1644253500000|2022-02-07 17:05:00|300.77|298.37|304.27|301.87|304.27|301.87|300.77|298.37|0
1644253800000|2022-02-07 17:10:00|304.15|301.75|303.3|300.9|304.39|301.99|302.45|300.05|0
1644254100000|2022-02-07 17:15:00|303.42|301.02|302.33|299.93|304.02|301.62|301.24|298.84|0
1644254400000|2022-02-07 17:20:00|302.45|300.05|301|298.6|302.81|300.41|300.52|298.12|0
1644254700000|2022-02-07 17:25:00|301.12|298.72|304.38|301.98|304.74|302.34|300.76|298.36|0
1644255000000|2022-02-07 17:30:00|304.5|302.1|303.17|300.77|306.45|304.05|302.56|300.16|0
1644255300000|2022-02-07 17:35:00|303.23|300.83|305.83|303.43|307.17|304.77|302.32|299.92|0
1644255600000|2022-02-07 17:40:00|305.59|303.19|303.4|301|305.59|303.19|302.92|300.52|0
1644255900000|2022-02-07 17:45:00|303.52|301.12|301.95|299.55|304.01|301.61|301.11|298.71|0
1644256200000|2022-02-07 17:50:00|302.07|299.67|302.79|300.39|303.04|300.64|301.23|298.83|0
1644256500000|2022-02-07 17:55:00|302.67|300.27|302.67|300.27|303.4|301|301.59|299.19|0
1644256800000|2022-02-07 18:00:00|302.91|300.51|300.38|297.98|303.64|301.24|299.06|296.66|0
1644257100000|2022-02-07 18:05:00|300.5|298.1|298.34|295.94|300.86|298.46|298.1|295.7|0
1644257400000|2022-02-07 18:10:00|298.22|295.82|296.67|294.27|298.94|296.54|295.83|293.43|0
1644257700000|2022-02-07 18:15:00|296.79|294.39|297.98|295.58|298.69|296.29|296.67|294.27|0
1644258000000|2022-02-07 18:20:00|297.92|295.52|297.92|295.52|298.45|296.05|296.42|294.02|0
1644258300000|2022-02-07 18:25:00|297.85|295.45|296.36|293.96|298.45|296.05|295.71|293.31|0
1644258600000|2022-02-07 18:30:00|296.3|293.9|296.06|293.66|296.42|294.02|294.76|292.36|0
1644258900000|2022-02-07 18:35:00|295.94|293.54|294.99|292.59|296.3|293.9|294.75|292.35|0
1644259200000|2022-02-07 18:40:00|295.11|292.71|295.35|292.95|295.58|293.18|294.28|291.88|0
1644259500000|2022-02-07 18:45:00|295.23|292.83|297.6|295.2|297.72|295.32|294.63|292.23|0
1644259800000|2022-02-07 18:50:00|297.49|295.09|296.89|294.49|298.08|295.68|295.94|293.54|0
1644260100000|2022-02-07 18:55:00|296.65|294.25|294.27|291.87|296.77|294.37|293.44|291.04|0
1644260400000|2022-02-07 19:00:00|294.51|292.11|294.62|292.22|295.57|293.17|294.03|291.63|0
1644260700000|2022-02-07 19:05:00|297.26|294.86|295.34|292.94|297.26|294.86|291.82|289.42|0
1644261000000|2022-02-07 19:10:00|295.22|292.82|294.87|292.47|295.22|292.82|293.91|291.51|0
1644261300000|2022-02-07 19:15:00|295.22|292.82|293.08|290.68|295.22|292.82|292.02|289.62|0
1644261600000|2022-02-07 19:20:00|293.32|290.92|293.79|291.39|294.5|292.1|292.37|289.97|0
1644261900000|2022-02-07 19:25:00|293.91|291.51|289.77|287.37|294.15|291.75|289.77|287.37|0
1644262200000|2022-02-07 19:30:00|289.6|287.2|289.77|287.37|290.83|288.43|289.19|286.79|0
1644262500000|2022-02-07 19:35:00|289.65|287.25|290.24|287.84|290.83|288.43|288.6|286.2|0
1644262800000|2022-02-07 19:40:00|290.47|288.07|288.34|285.94|290.71|288.31|287.67|285.27|0
1644263100000|2022-02-07 19:45:00|288.23|285.83|289.87|287.47|290.22|287.82|287.88|285.48|0
1644263400000|2022-02-07 19:50:00|289.98|287.58|289.98|287.58|291.04|288.64|289.63|287.23|0
1644263700000|2022-02-07 19:55:00|289.86|287.46|290.45|288.05|290.81|288.41|289.1|286.7|0
1644264000000|2022-02-07 20:00:00|290.57|288.17|288.8|286.4|292.34|289.94|288.69|286.29|0
1644264300000|2022-02-07 20:05:00|288.69|286.29|287.64|285.24|289.65|287.25|287.06|284.66|0
1644264600000|2022-02-07 20:10:00|287.76|285.36|284.14|281.74|288.23|285.83|284.14|281.74|0
1644264900000|2022-02-07 20:15:00|284.25|281.85|286.47|284.07|286.47|284.07|284.02|281.62|0
1644265200000|2022-02-07 20:20:00|286.59|284.19|289.05|286.65|289.76|287.36|286.35|283.95|0
1644265500000|2022-02-07 20:25:00|288.93|286.53|293.07|290.67|293.67|291.27|288.11|285.71|0
1644265800000|2022-02-07 20:30:00|292.6|290.2|293.19|290.79|294.02|291.62|291.05|288.65|0
1644266100000|2022-02-07 20:35:00|293.07|290.67|298.22|295.82|298.7|296.3|292.12|289.72|0
1644266400000|2022-02-07 20:40:00|298.58|296.18|298.98|296.58|299.9|297.5|295.61|293.21|0
1644266700000|2022-02-07 20:45:00|299.83|297.43|301.17|298.77|302.14|299.74|299.47|297.07|0
1644267000000|2022-02-07 20:50:00|301.41|299.01|306.68|304.28|306.8|304.4|297.41|295.01|0
1644267300000|2022-02-07 20:55:00|306.18|303.78|303.9|301.5|309.52|307.12|303.26|300.86|0
1644267600000|2022-02-07 21:00:00|303.05|300.65|299.97|297.57|303.05|300.65|298.7|296.3|0
1644267900000|2022-02-07 21:05:00|300.09|297.69|300.33|297.93|300.45|298.05|299.24|296.84|0
1644268200000|2022-02-07 21:10:00|300.15|297.75|299.36|296.96|300.21|297.81|298.88|296.48|0
1644268500000|2022-02-07 21:15:00|299.68|296.88|299.8|297|300.16|297.36|299.2|296.4|0
1644268800000|2022-02-07 21:20:00|299.68|296.88|299.67|296.87|299.92|297.12|299.55|296.75|0
1644269100000|2022-02-07 21:25:00|299.55|296.75|298.95|296.15|299.67|296.87|298.89|296.09|0
1644269400000|2022-02-07 21:30:00|299.01|296.21|298.95|296.15|299.43|296.63|298.95|296.15|0
1644269700000|2022-02-07 21:35:00|299.07|296.27|299.06|296.26|299.07|296.27|298.7|295.9|0
1644270000000|2022-02-07 21:40:00|298.94|296.14|299.42|296.62|299.55|296.75|298.94|296.14|0
1644270300000|2022-02-07 21:45:00|299.54|296.74|299.42|296.62|299.91|297.11|299.42|296.62|0
1644270600000|2022-02-07 21:50:00|299.3|296.5|298.58|295.78|299.54|296.74|298.58|295.78|0
1644270900000|2022-02-07 21:55:00|298.7|295.9|299|296.2|299.3|296.5|298.7|295.9|0
1644271200000|2022-02-07 22:00:00|299.27|296.47|298.97|296.17|299.27|296.47|298.79|295.99|0
1644271500000|2022-02-07 22:05:00|298.79|295.99|298.98|296.18|299.07|296.27|298.79|295.99|0
1644271800000|2022-02-07 22:10:00|299.05|296.25|298.93|296.13|299.05|296.25|298.91|296.11|0
1644272100000|2022-02-07 22:15:00|299.02|296.22|299.19|296.39|299.19|296.39|299.01|296.21|0
1644272400000|2022-02-07 22:20:00|299.05|296.25|298.9|296.1|299.05|296.25|298.71|295.91|0
1644272700000|2022-02-07 22:25:00|298.96|296.16|299.1|296.3|299.1|296.3|298.83|296.03|0
1644273000000|2022-02-07 22:30:00|299.15|296.35|298.87|296.07|299.15|296.35|298.87|296.07|0
1644273300000|2022-02-07 22:35:00|298.93|296.13|298.79|295.99|298.93|296.13|298.76|295.96|0
1644273600000|2022-02-07 22:40:00|298.83|296.03|298.64|295.84|298.83|296.03|298.64|295.84|0
1644273900000|2022-02-07 22:45:00|298.58|295.78|298.53|295.73|298.64|295.84|298.42|295.62|0
1644274200000|2022-02-07 22:50:00|298.56|295.76|298.58|295.78|298.61|295.81|298.56|295.76|0
1644274500000|2022-02-07 22:55:00|298.6|295.8|298.6|295.8|298.63|295.83|298.58|295.78|0
1644274800000|2022-02-07 23:00:00|299.09|296.29|299.21|296.41|299.87|297.07|298.49|295.69|0
1644275100000|2022-02-07 23:05:00|299.27|296.47|299.87|297.07|300.23|297.43|299.15|296.35|0
1644275400000|2022-02-07 23:10:00|299.63|296.83|299.14|296.34|299.87|297.07|299.14|296.34|0
1644275700000|2022-02-07 23:15:00|299.26|296.46|298.78|295.98|299.38|296.58|298.72|295.92|0
1644276000000|2022-02-07 23:20:00|298.42|295.62|297.76|294.96|299.08|296.28|297.45|294.65|0
1644276300000|2022-02-07 23:25:00|297.81|295.01|298.17|295.37|298.36|295.56|297.69|294.89|0
1644276600000|2022-02-07 23:30:00|297.93|295.13|298.77|295.97|298.77|295.97|297.57|294.77|0
1644276900000|2022-02-07 23:35:00|298.89|296.09|298.65|295.85|299.01|296.21|298.29|295.49|0
1644277200000|2022-02-07 23:40:00|298.53|295.73|298.41|295.61|298.89|296.09|298.17|295.37|0
1644277500000|2022-02-07 23:45:00|298.35|295.55|297.99|295.19|298.59|295.79|297.68|294.88|0
1644277800000|2022-02-07 23:50:00|298.04|295.24|298.4|295.6|298.52|295.72|297.87|295.07|0
1644278100000|2022-02-07 23:55:00|298.52|295.72|297.68|294.88|298.71|295.91|297.5|294.7|0
1644278400000|2022-02-08 00:00:00|297.5|294.7|297.44|294.64|297.68|294.88|296.72|293.92|0
1644278700000|2022-02-08 00:05:00|297.32|294.52|298.03|295.23|298.16|295.36|297.32|294.52|0
1644279000000|2022-02-08 00:10:00|297.91|295.11|298.39|295.59|298.58|295.78|297.79|294.99|0
1644279300000|2022-02-08 00:15:00|298.27|295.47|297.67|294.87|298.39|295.59|297.43|294.63|0
1644279600000|2022-02-08 00:20:00|297.61|294.81|299.96|297.16|300.2|297.4|297.55|294.75|0
1644279900000|2022-02-08 00:25:00|300.08|297.28|299.59|296.79|300.08|297.28|299.11|296.31|0
1644280200000|2022-02-08 00:30:00|299.35|296.55|298.87|296.07|299.35|296.55|298.63|295.83|0
1644280500000|2022-02-08 00:35:00|298.75|295.95|299.1|296.3|299.77|296.97|298.5|295.7|0
1644280800000|2022-02-08 00:40:00|299.17|296.37|298.74|295.94|299.34|296.54|298.74|295.94|0
1644281100000|2022-02-08 00:45:00|298.8|296|297.9|295.1|299.16|296.36|297.78|294.98|0
1644281400000|2022-02-08 00:50:00|297.84|295.04|298.62|295.82|298.74|295.94|297.84|295.04|0
1644281700000|2022-02-08 00:55:00|298.74|295.94|298.25|295.45|298.74|295.94|298.25|295.45|0
1644282000000|2022-02-08 01:00:00|298.32|295.52|299.28|296.48|299.58|296.78|298.32|295.52|0
1644282300000|2022-02-08 01:05:00|299.21|296.41|299.94|297.14|299.94|297.14|299.09|296.29|0
1644282600000|2022-02-08 01:10:00|300.06|297.26|299.57|296.77|300.78|297.98|299.33|296.53|0
1644282900000|2022-02-08 01:15:00|299.63|296.83|299.33|296.53|299.81|297.01|299.27|296.47|0
1644283200000|2022-02-08 01:20:00|299.21|296.41|300.17|297.37|300.17|297.37|299.21|296.41|0
1644283500000|2022-02-08 01:25:00|300.29|297.49|301.02|298.22|301.99|299.19|300.23|297.43|0
1644283800000|2022-02-08 01:30:00|301.14|298.34|302.23|299.43|302.47|299.67|301.14|298.34|0
1644284100000|2022-02-08 01:35:00|302.11|299.31|300.77|297.97|302.11|299.31|300.65|297.85|0
1644284400000|2022-02-08 01:40:00|300.65|297.85|301.01|298.21|301.01|298.21|299.68|296.88|0
1644284700000|2022-02-08 01:45:00|300.89|298.09|302.1|299.3|302.59|299.79|300.89|298.09|0
1644285000000|2022-02-08 01:50:00|301.98|299.18|301.98|299.18|302.83|300.03|301.73|298.93|0
1644285300000|2022-02-08 01:55:00|301.85|299.05|302.09|299.29|302.46|299.66|301.85|299.05|0
1644285600000|2022-02-08 02:00:00|301.97|299.17|303.06|300.26|303.06|300.26|301.37|298.57|0
1644285900000|2022-02-08 02:05:00|303.01|300.21|302.7|299.9|303.55|300.75|302.58|299.78|0
1644286200000|2022-02-08 02:10:00|302.88|300.08|303.06|300.26|303.67|300.87|302.82|300.02|0
1644286500000|2022-02-08 02:15:00|303.12|300.32|303.91|301.11|303.97|301.17|302.82|300.02|0
1644286800000|2022-02-08 02:20:00|304.03|301.23|301.96|299.16|304.52|301.72|301.48|298.68|0
1644287100000|2022-02-08 02:25:00|301.84|299.04|301.47|298.67|302.2|299.4|301.35|298.55|0
1644287400000|2022-02-08 02:30:00|301.6|298.8|302.2|299.4|302.32|299.52|301.59|298.79|0
1644287700000|2022-02-08 02:35:00|302.26|299.46|301.83|299.03|302.32|299.52|301.83|299.03|0
1644288000000|2022-02-08 02:40:00|301.95|299.15|301.22|298.42|301.95|299.15|301.1|298.3|0
1644288300000|2022-02-08 02:45:00|301.35|298.55|300.92|298.12|301.47|298.67|300.5|297.7|0
1644288600000|2022-02-08 02:50:00|300.98|298.18|300.61|297.81|301.29|298.49|300.49|297.69|0
1644288900000|2022-02-08 02:55:00|300.56|297.76|300.49|297.69|300.61|297.81|300.25|297.45|0
1644289200000|2022-02-08 03:00:00|300.43|297.63|300.97|298.17|301.46|298.66|300.25|297.45|0
1644289500000|2022-02-08 03:05:00|300.85|298.05|301.7|298.9|301.7|298.9|300.73|297.93|0
1644289800000|2022-02-08 03:10:00|301.64|298.84|301.82|299.02|301.82|299.02|301.45|298.65|0
1644290100000|2022-02-08 03:15:00|301.7|298.9|301.45|298.65|301.7|298.9|300.85|298.05|0
1644290400000|2022-02-08 03:20:00|301.33|298.53|301.15|298.35|301.57|298.77|301.15|298.35|0
1644290700000|2022-02-08 03:25:00|301.21|298.41|300.48|297.68|301.39|298.59|300.24|297.44|0
1644291000000|2022-02-08 03:30:00|300.42|297.62|300.72|297.92|300.84|298.04|300.11|297.31|0
1644291300000|2022-02-08 03:35:00|300.66|297.86|300.17|297.37|300.66|297.86|299.63|296.83|0
1644291600000|2022-02-08 03:40:00|300.11|297.31|300.59|297.79|300.71|297.91|300.05|297.25|0
1644291900000|2022-02-08 03:45:00|300.66|297.86|301.32|298.52|302.05|299.25|300.59|297.79|0
1644292200000|2022-02-08 03:50:00|301.44|298.64|302.04|299.24|302.04|299.24|301.26|298.46|0
1644292500000|2022-02-08 03:55:00|302.16|299.36|301.74|298.94|302.29|299.49|301.5|298.7|0
1644292800000|2022-02-08 04:00:00|301.68|298.88|301.62|298.82|301.92|299.12|301.31|298.51|0
1644293100000|2022-02-08 04:05:00|301.55|298.75|301.74|298.94|302.04|299.24|301.37|298.57|0
1644293400000|2022-02-08 04:10:00|301.67|298.87|301.55|298.75|301.91|299.11|301.37|298.57|0
1644293700000|2022-02-08 04:15:00|301.49|298.69|301.73|298.93|301.79|298.99|301.37|298.57|0
1644294000000|2022-02-08 04:20:00|301.67|298.87|302.03|299.23|302.27|299.47|301.61|298.81|0
1644294300000|2022-02-08 04:25:00|302.09|299.29|301.91|299.11|302.15|299.35|301.48|298.68|0
1644294600000|2022-02-08 04:30:00|302.03|299.23|301.78|298.98|302.03|299.23|301.6|298.8|0
1644294900000|2022-02-08 04:35:00|301.72|298.92|301.78|298.98|301.9|299.1|301.42|298.62|0
1644295200000|2022-02-08 04:40:00|301.66|298.86|301.78|298.98|301.78|298.98|301.17|298.37|0
1644295500000|2022-02-08 04:45:00|301.66|298.86|300.93|298.13|301.78|298.98|300.87|298.07|0
1644295800000|2022-02-08 04:50:00|300.87|298.07|301.53|298.73|301.77|298.97|300.81|298.01|0
1644296100000|2022-02-08 04:55:00|301.65|298.85|301.04|298.24|301.77|298.97|300.92|298.12|0
1644296400000|2022-02-08 05:00:00|301.16|298.36|302.01|299.21|302.26|299.46|300.92|298.12|0
1644296700000|2022-02-08 05:05:00|302.13|299.33|301.04|298.24|302.25|299.45|300.92|298.12|0
1644297000000|2022-02-08 05:10:00|301.1|298.3|301.64|298.84|301.77|298.97|301.04|298.24|0
1644297300000|2022-02-08 05:15:00|301.76|298.96|302.61|299.81|302.73|299.93|301.76|298.96|0
1644297600000|2022-02-08 05:20:00|302.8|300|303.4|300.6|303.58|300.78|302.68|299.88|0
1644297900000|2022-02-08 05:25:00|303.34|300.54|303.34|300.54|304.19|301.39|302.97|300.17|0
1644298200000|2022-02-08 05:30:00|303.46|300.66|303.82|301.02|303.83|301.03|303.46|300.66|0
1644298500000|2022-02-08 05:35:00|303.89|301.09|304.8|302|304.8|302|303.82|301.02|0
1644298800000|2022-02-08 05:40:00|304.92|302.12|304.67|301.87|304.92|302.12|304.67|301.87|0
1644299100000|2022-02-08 05:45:00|304.74|301.94|304.67|301.87|304.92|302.12|304.67|301.87|0
1644299400000|2022-02-08 05:50:00|304.74|301.94|304.55|301.75|304.79|301.99|304.55|301.75|0
1644299700000|2022-02-08 05:55:00|304.61|301.81|304.06|301.26|304.61|301.81|303.45|300.65|0
1644300000000|2022-02-08 06:00:00|304.18|301.38|303.08|300.28|304.91|302.11|303.08|300.28|0
1644300300000|2022-02-08 06:05:00|303.32|300.52|302.71|299.91|303.32|300.52|302.47|299.67|0
1644300600000|2022-02-08 06:10:00|302.59|299.79|302.22|299.42|302.59|299.79|301.25|298.45|0
1644300900000|2022-02-08 06:15:00|302.29|299.49|302.34|299.54|302.47|299.67|301.74|298.94|0
1644301200000|2022-02-08 06:20:00|302.22|299.42|302.71|299.91|303.07|300.27|301.61|298.81|0
1644301500000|2022-02-08 06:25:00|302.53|299.73|301.67|298.87|302.58|299.78|301.25|298.45|0
1644301800000|2022-02-08 06:30:00|301.61|298.81|301.12|298.32|301.97|299.17|300.76|297.96|0
1644302100000|2022-02-08 06:35:00|301.19|298.39|300.82|298.02|301.19|298.39|300.27|297.47|0
1644302400000|2022-02-08 06:40:00|300.76|297.96|300.39|297.59|301.12|298.32|300.27|297.47|0
1644302700000|2022-02-08 06:45:00|300.15|297.35|301.12|298.32|301.12|298.32|299.91|297.11|0
1644303000000|2022-02-08 06:50:00|301.18|298.38|300.15|297.35|301.72|298.92|299.61|296.81|0
1644303300000|2022-02-08 06:55:00|300.1|297.3|300.46|297.66|300.76|297.96|299.61|296.81|0
1644303600000|2022-02-08 07:00:00|300.7|297.9|301.3|298.5|301.61|298.81|299.85|297.05|0
1644303900000|2022-02-08 07:05:00|301.43|298.63|300.03|297.23|301.48|298.68|299.54|296.74|0
1644304200000|2022-02-08 07:10:00|299.91|297.11|297.79|294.99|299.91|297.11|297.73|294.93|0
1644304500000|2022-02-08 07:15:00|297.67|294.87|298.09|295.29|298.45|295.65|297.55|294.75|0
1644304800000|2022-02-08 07:20:00|298.03|295.23|298.69|295.89|299.24|296.44|297.36|294.56|0
1644305100000|2022-02-08 07:25:00|298.81|296.01|300.38|297.58|300.57|297.77|298.81|296.01|0
1644305400000|2022-02-08 07:30:00|300.74|297.94|303.12|300.32|303.24|300.44|300.62|297.82|0
1644305700000|2022-02-08 07:35:00|300.99|298.19|303.28|300.48|304.24|301.44|300.92|298.12|0
1644306000000|2022-02-08 07:40:00|303.22|300.42|303.15|300.35|303.88|301.08|302.91|300.11|0
1644306300000|2022-02-08 07:45:00|303.28|300.48|303.82|301.02|304.74|301.94|302.55|299.75|0
1644306600000|2022-02-08 07:50:00|303.64|300.84|302.3|299.5|303.64|300.84|302.18|299.38|0
1644306900000|2022-02-08 07:55:00|302.48|299.68|303.33|300.53|303.39|300.59|302.18|299.38|0
1644307200000|2022-02-08 08:00:00|302.9|300.1|301.57|298.77|304.73|301.93|301.08|298.28|0
1644307500000|2022-02-08 08:05:00|301.73|299.33|302.46|300.06|302.76|300.36|301.24|298.84|0
1644307800000|2022-02-08 08:10:00|302.34|299.94|300.34|297.94|302.34|299.94|300.34|297.94|0
1644308100000|2022-02-08 08:15:00|300.27|297.87|301.27|298.87|301.75|299.35|300.27|297.87|0
1644308400000|2022-02-08 08:20:00|301.14|298.74|299.77|297.37|301.14|298.74|299.05|296.65|0
1644308700000|2022-02-08 08:25:00|299.65|297.25|298.92|296.52|300.61|298.21|298.92|296.52|0
1644309000000|2022-02-08 08:30:00|298.87|296.47|299.64|297.24|299.88|297.48|298.08|295.68|0
1644309300000|2022-02-08 08:35:00|299.83|297.43|298.8|296.4|300.37|297.97|298.08|295.68|0
1644309600000|2022-02-08 08:40:00|299.04|296.64|300.48|298.08|300.72|298.32|298.14|295.74|0
1644309900000|2022-02-08 08:45:00|300.6|298.2|297.48|295.08|300.6|298.2|297.48|295.08|0
1644310200000|2022-02-08 08:50:00|297.72|295.32|298.79|296.39|299.34|296.94|297.54|295.14|0
1644310500000|2022-02-08 08:55:00|298.67|296.27|299.21|296.81|299.63|297.23|298.19|295.79|0
1644310800000|2022-02-08 09:00:00|299.15|296.75|297.59|295.19|299.21|296.81|297.47|295.07|0
1644311100000|2022-02-08 09:05:00|297.65|295.25|297.35|294.95|298.67|296.27|297.05|294.65|0
1644311400000|2022-02-08 09:10:00|297.53|295.13|297.94|295.54|298.3|295.9|297.11|294.71|0
1644311700000|2022-02-08 09:15:00|297.89|295.49|296.57|294.17|297.89|295.49|296.09|293.69|0
1644312000000|2022-02-08 09:20:00|296.63|294.23|296.26|293.86|296.86|294.46|295.55|293.15|0
1644312300000|2022-02-08 09:25:00|296.21|293.81|297.28|294.88|297.34|294.94|295.73|293.33|0
1644312600000|2022-02-08 09:30:00|297.34|294.94|297.58|295.18|297.82|295.42|296.62|294.22|0
1644312900000|2022-02-08 09:35:00|297.7|295.3|295.69|293.29|298.7|296.3|295.33|292.93|0
1644313200000|2022-02-08 09:40:00|295.75|293.35|296.41|294.01|296.95|294.55|295.27|292.87|0
1644313500000|2022-02-08 09:45:00|296.47|294.07|296.05|293.65|296.59|294.19|295.57|293.17|0
1644313800000|2022-02-08 09:50:00|296.1|293.7|296.76|294.36|297.18|294.78|292.28|289.88|0
1644314100000|2022-02-08 09:55:00|296.64|294.24|298.45|296.05|299.05|296.65|296.64|294.24|0
1644314400000|2022-02-08 10:00:00|298.39|295.99|299.71|297.31|300.32|297.92|298.39|295.99|0
1644314700000|2022-02-08 10:05:00|299.83|297.43|298.68|296.28|299.83|297.43|298.62|296.22|0
1644315000000|2022-02-08 10:10:00|298.62|296.22|299.71|297.31|299.71|297.31|298.38|295.98|0
1644315300000|2022-02-08 10:15:00|299.59|297.19|300.92|298.52|301.4|299|299.22|296.82|0
1644315600000|2022-02-08 10:20:00|301.04|298.64|301.64|299.24|301.89|299.49|300.43|298.03|0
1644315900000|2022-02-08 10:25:00|302.01|299.61|300.37|297.97|302.01|299.61|299.7|297.3|0
1644316200000|2022-02-08 10:30:00|300.31|297.91|299.7|297.3|300.55|298.15|299.22|296.82|0
1644316500000|2022-02-08 10:35:00|299.76|297.36|298.28|295.88|300|297.6|298.16|295.76|0
1644316800000|2022-02-08 10:40:00|299.72|297.32|299.3|296.9|300.09|297.69|299.05|296.65|0
1644317100000|2022-02-08 10:45:00|299.17|296.77|298.69|296.29|299.78|297.38|298.69|296.29|0
1644317400000|2022-02-08 10:50:00|298.57|296.17|299.84|297.44|299.96|297.56|298.21|295.81|0
1644317700000|2022-02-08 10:55:00|299.9|297.5|299.41|297.01|299.9|297.5|299.17|296.77|0
1644318000000|2022-02-08 11:00:00|299.29|296.89|300.32|297.92|301.96|299.56|298.93|296.53|0
1644318300000|2022-02-08 11:05:00|300.25|297.85|301.1|298.7|301.1|298.7|299.29|296.89|0
1644318600000|2022-02-08 11:10:00|300.98|298.58|301.46|299.06|301.83|299.43|300.86|298.46|0
1644318900000|2022-02-08 11:15:00|301.34|298.94|302.07|299.67|302.44|300.04|300.61|298.21|0
1644319200000|2022-02-08 11:20:00|301.95|299.55|302.5|300.1|302.92|300.52|301.22|298.82|0
1644319500000|2022-02-08 11:25:00|302.55|300.15|301.73|299.33|303.47|301.07|301.48|299.08|0
1644319800000|2022-02-08 11:30:00|301.79|299.39|301.24|298.84|301.79|299.39|300.39|297.99|0
1644320100000|2022-02-08 11:35:00|301.36|298.96|303.8|301.4|303.92|301.52|300.63|298.23|0
1644320400000|2022-02-08 11:40:00|303.68|301.28|302.58|300.18|303.8|301.4|301.3|298.9|0
1644320700000|2022-02-08 11:45:00|302.82|300.42|304.29|301.89|304.78|302.38|302.82|300.42|0
1644321000000|2022-02-08 11:50:00|304.16|301.76|303.25|300.85|304.35|301.95|303.13|300.73|0
1644321300000|2022-02-08 11:55:00|303.38|300.98|302.27|299.87|303.74|301.34|302.27|299.87|0
1644321600000|2022-02-08 12:00:00|302.52|300.12|305.49|303.09|305.49|303.09|302.21|299.81|0
1644321900000|2022-02-08 12:05:00|305.37|302.97|303.65|301.25|305.73|303.33|303.47|301.07|0
1644322200000|2022-02-08 12:10:00|303.59|301.19|303.28|300.88|304.2|301.8|302.91|300.51|0
1644322500000|2022-02-08 12:15:00|303.4|301|304.75|302.35|307.08|304.68|303.28|300.88|0
1644322800000|2022-02-08 12:20:00|304.81|302.41|306.65|304.25|307.33|304.93|304.75|302.35|0
1644323100000|2022-02-08 12:25:00|306.46|304.06|305.35|302.95|307.2|304.8|305.23|302.83|0
1644323400000|2022-02-08 12:30:00|305.48|303.08|304.8|302.4|305.85|303.45|304.37|301.97|0
1644323700000|2022-02-08 12:35:00|304.86|302.46|306.06|303.66|308.24|305.84|304.49|302.09|0
1644324000000|2022-02-08 12:40:00|306|303.6|307.16|304.76|307.47|305.07|306|303.6|0
1644324300000|2022-02-08 12:45:00|307.22|304.82|306.48|304.08|307.65|305.25|306.24|303.84|0
1644324600000|2022-02-08 12:50:00|306.36|303.96|306.91|304.51|307.83|305.43|306.11|303.71|0
1644324900000|2022-02-08 12:55:00|306.97|304.57|305.5|303.1|307.34|304.94|305.13|302.73|0
1644325200000|2022-02-08 13:00:00|305.62|303.22|304.88|302.48|305.86|303.46|304.27|301.87|0
1644325500000|2022-02-08 13:05:00|305.01|302.61|303.42|301.02|305.13|302.73|302.63|300.23|0
1644325800000|2022-02-08 13:10:00|303.54|301.14|303.17|300.77|303.84|301.44|302.93|300.53|0
1644326100000|2022-02-08 13:15:00|303.29|300.89|303.05|300.65|303.78|301.38|302.56|300.16|0
1644326400000|2022-02-08 13:20:00|302.93|300.53|303.53|301.13|303.78|301.38|302.56|300.16|0
1644326700000|2022-02-08 13:25:00|303.65|301.25|304.26|301.86|304.26|301.86|303.29|300.89|0
1644327000000|2022-02-08 13:30:00|304.2|301.8|304.5|302.1|305.36|302.96|303.77|301.37|0
1644327300000|2022-02-08 13:35:00|304.38|301.98|304.93|302.53|305.11|302.71|303.77|301.37|0
1644327600000|2022-02-08 13:40:00|304.99|302.59|305.6|303.2|306.03|303.63|304.87|302.47|0
1644327900000|2022-02-08 13:45:00|305.42|303.02|306.09|303.69|306.33|303.93|305.42|303.02|0
1644328200000|2022-02-08 13:50:00|305.96|303.56|304.98|302.58|306.89|304.49|304.62|302.22|0
1644328500000|2022-02-08 13:55:00|305.23|302.83|304.31|301.91|305.35|302.95|303.64|301.24|0
1644328800000|2022-02-08 14:00:00|304.19|301.79|303.88|301.48|304.49|302.09|303.33|300.93|0
1644329100000|2022-02-08 14:05:00|303.94|301.54|304.67|302.27|304.85|302.45|303.64|301.24|0
1644329400000|2022-02-08 14:10:00|304.61|302.21|305.34|302.94|305.34|302.94|303.75|301.35|0
1644329700000|2022-02-08 14:15:00|305.46|303.06|305.71|303.31|306.07|303.67|305.34|302.94|0
1644330000000|2022-02-08 14:20:00|305.95|303.55|304.73|302.33|306.07|303.67|304.6|302.2|0
1644330300000|2022-02-08 14:25:00|304.72|302.32|304.97|302.57|305.33|302.93|303.5|301.1|0
1644330600000|2022-02-08 14:30:00|304.84|302.44|306.07|303.67|306.68|304.28|301.07|298.67|0
1644330900000|2022-02-08 14:35:00|305.82|303.42|302.89|300.49|305.82|303.42|301.43|299.03|0
1644331200000|2022-02-08 14:40:00|303.01|300.61|303.33|300.93|304.44|302.04|299.03|296.63|0
1644331500000|2022-02-08 14:45:00|302.6|300.2|303.94|301.54|304.19|301.79|300.23|297.83|0
1644331800000|2022-02-08 14:50:00|303.7|301.3|304.06|301.66|306.28|303.88|301.99|299.59|0
1644332100000|2022-02-08 14:55:00|303.7|301.3|304.8|302.4|305.29|302.89|302.47|300.07|0
1644332400000|2022-02-08 15:00:00|305.29|302.89|309.11|306.71|310.47|308.07|305.29|302.89|0
1644332700000|2022-02-08 15:05:00|309.36|306.96|305.22|302.82|309.85|307.45|304.67|302.27|0
1644333000000|2022-02-08 15:10:00|305.47|303.07|304.67|302.27|306.88|304.48|304.42|302.02|0
1644333300000|2022-02-08 15:15:00|303.81|301.41|302.89|300.49|304.91|302.51|300.88|298.48|0
1644333600000|2022-02-08 15:20:00|302.71|300.31|302.71|300.31|303.56|301.16|301.61|299.21|0
1644333900000|2022-02-08 15:25:00|302.83|300.43|305.27|302.87|306.75|304.35|301.97|299.57|0
1644334200000|2022-02-08 15:30:00|305.34|302.94|305.52|303.12|305.89|303.49|303.56|301.16|0
1644334500000|2022-02-08 15:35:00|305.39|302.99|303.19|300.79|307.49|305.09|302.21|299.81|0
1644334800000|2022-02-08 15:40:00|303.31|300.91|302.33|299.93|304.9|302.5|302.33|299.93|0
1644335100000|2022-02-08 15:45:00|302.45|300.05|297.74|295.34|302.45|300.05|296|293.6|0
1644335400000|2022-02-08 15:50:00|297.56|295.16|296.23|293.83|298.16|295.76|295.27|292.87|0
1644335700000|2022-02-08 15:55:00|296.59|294.19|296.83|294.43|297.2|294.8|295.63|293.23|0
1644336000000|2022-02-08 16:00:00|296.95|294.55|293.23|290.83|297.07|294.67|292.99|290.59|0
1644336300000|2022-02-08 16:05:00|293.11|290.71|292.87|290.47|294.67|292.27|292.28|289.88|0
1644336600000|2022-02-08 16:10:00|292.99|290.59|291.68|289.28|294.06|291.66|291.56|289.16|0
1644336900000|2022-02-08 16:15:00|291.44|289.04|290.84|288.44|292.27|289.87|290.25|287.85|0
1644337200000|2022-02-08 16:20:00|290.49|288.09|292.27|289.87|293.22|290.82|290.37|287.97|0
1644337500000|2022-02-08 16:25:00|292.15|289.75|291.67|289.27|293.22|290.82|291.31|288.91|0
1644337800000|2022-02-08 16:30:00|291.31|288.91|288.3|285.9|292.26|289.86|287.59|285.19|0
1644338100000|2022-02-08 16:35:00|288.42|286.02|287.36|284.96|289.37|286.97|287.12|284.72|0
1644338400000|2022-02-08 16:40:00|287.3|284.9|287.12|284.72|288.01|285.61|286.65|284.25|0
1644338700000|2022-02-08 16:45:00|286.88|284.48|287.12|284.72|287.24|284.84|285.94|283.54|0
1644339000000|2022-02-08 16:50:00|287|284.6|286.76|284.36|287.94|285.54|286.06|283.66|0
1644339300000|2022-02-08 16:55:00|286.64|284.24|286.17|283.77|286.76|284.36|285.47|283.07|0
1644339600000|2022-02-08 17:00:00|285.88|283.48|286.29|283.89|286.41|284.01|284.41|282.01|0
1644339900000|2022-02-08 17:05:00|286.17|283.77|287.93|285.53|288.52|286.12|286.17|283.77|0
1644340200000|2022-02-08 17:10:00|287.81|285.41|288.17|285.77|288.29|285.89|286.87|284.47|0
1644340500000|2022-02-08 17:15:00|288.05|285.65|287.52|285.12|288.88|286.48|286.99|284.59|0
1644340800000|2022-02-08 17:20:00|287.57|285.17|286.39|283.99|287.93|285.53|285.81|283.41|0
1644341100000|2022-02-08 17:25:00|286.28|283.88|286.04|283.64|286.86|284.46|285.81|283.41|0
1644341400000|2022-02-08 17:30:00|285.92|283.52|283.35|280.95|285.92|283.52|283.35|280.95|0
1644341700000|2022-02-08 17:35:00|283.46|281.06|281.83|279.43|283.81|281.41|281.37|278.97|0
1644342000000|2022-02-08 17:40:00|281.71|279.31|281.83|279.43|281.83|279.43|280.67|278.27|0
1644342300000|2022-02-08 17:45:00|281.71|279.31|282.87|280.47|283.22|280.82|281.25|278.85|0
1644342600000|2022-02-08 17:50:00|282.76|280.36|282.64|280.24|282.99|280.59|282.06|279.66|0
1644342900000|2022-02-08 17:55:00|282.52|280.12|283.68|281.28|284.04|281.64|282.4|280|0
1644343200000|2022-02-08 18:00:00|283.8|281.4|284.03|281.63|284.85|282.45|283.57|281.17|0
1644343500000|2022-02-08 18:05:00|283.92|281.52|284.79|282.39|285.08|282.68|283.45|281.05|0
1644343800000|2022-02-08 18:10:00|284.62|282.22|283.68|281.28|285.55|283.15|283.56|281.16|0
1644344100000|2022-02-08 18:15:00|283.79|281.39|285.78|283.38|287.43|285.03|283.79|281.39|0
1644344400000|2022-02-08 18:20:00|285.67|283.27|286.6|284.2|286.72|284.32|285.2|282.8|0
1644344700000|2022-02-08 18:25:00|286.72|284.32|287.19|284.79|288.13|285.73|286.6|284.2|0
1644345000000|2022-02-08 18:30:00|286.95|284.55|285.37|282.97|287.31|284.91|285.07|282.67|0
1644345300000|2022-02-08 18:35:00|285.31|282.91|286.36|283.96|286.95|284.55|284.02|281.62|0
1644345600000|2022-02-08 18:40:00|286.48|284.08|287.06|284.66|287.65|285.25|286.01|283.61|0
1644345900000|2022-02-08 18:45:00|286.95|284.55|286|283.6|288.01|285.61|286|283.6|0
1644346200000|2022-02-08 18:50:00|286.12|283.72|286.82|284.42|287.95|285.55|286.12|283.72|0
1644346500000|2022-02-08 18:55:00|286.71|284.31|284.83|282.43|286.82|284.42|284.71|282.31|0
1644346800000|2022-02-08 19:00:00|284.71|282.31|284.18|281.78|285.29|282.89|284.12|281.72|0
1644347100000|2022-02-08 19:05:00|283.66|281.26|284.06|281.66|284.06|281.66|282.6|280.2|0
1644347400000|2022-02-08 19:10:00|284|281.6|284.47|282.07|285.06|282.66|284|281.6|0
1644347700000|2022-02-08 19:15:00|284.59|282.19|286.34|283.94|286.93|284.53|284.23|281.83|0
1644348000000|2022-02-08 19:20:00|286.23|283.83|290.12|287.72|290.72|288.32|286.23|283.83|0
1644348300000|2022-02-08 19:25:00|289.88|287.48|291.43|289.03|292.02|289.62|289.76|287.36|0
1644348600000|2022-02-08 19:30:00|291.55|289.15|289.64|287.24|292.14|289.74|289.52|287.12|0
1644348900000|2022-02-08 19:35:00|289.52|287.12|293.93|291.53|294.41|292.01|289.17|286.77|0
1644349200000|2022-02-08 19:40:00|293.81|291.41|292.85|290.45|294.29|291.89|292.14|289.74|0
1644349500000|2022-02-08 19:45:00|293.33|290.93|293.21|290.81|295.01|292.61|292.25|289.85|0
1644349800000|2022-02-08 19:50:00|293.09|290.69|291.06|288.66|293.57|291.17|291.06|288.66|0
1644350100000|2022-02-08 19:55:00|291.12|288.72|292.67|290.27|293.5|291.1|291.06|288.66|0
1644350400000|2022-02-08 20:00:00|292.96|290.56|292.13|289.73|295.42|293.02|291.41|289.01|0
1644350700000|2022-02-08 20:05:00|292.01|289.61|290.93|288.53|293.56|291.16|290.58|288.18|0
1644351000000|2022-02-08 20:10:00|290.81|288.41|283.05|280.65|291.05|288.65|282.49|280.09|0
1644351300000|2022-02-08 20:15:00|283.11|280.71|282.17|279.77|283.81|281.41|281.36|278.96|0
1644351600000|2022-02-08 20:20:00|282.64|280.24|283.63|281.23|284.51|282.11|281.94|279.54|0
1644351900000|2022-02-08 20:25:00|283.34|280.94|284.39|281.99|285.8|283.4|283.34|280.94|0
1644352200000|2022-02-08 20:30:00|283.98|281.58|281.47|279.07|284.86|282.46|280.3|277.9|0
1644352500000|2022-02-08 20:35:00|281.35|278.95|282.4|280|284.04|281.64|281.35|278.95|0
1644352800000|2022-02-08 20:40:00|282.51|280.11|282.63|280.23|282.63|280.23|279.95|277.55|0
1644353100000|2022-02-08 20:45:00|282.74|280.34|281.81|279.41|284.27|281.87|280.64|278.24|0
1644353400000|2022-02-08 20:50:00|281.23|278.83|278.21|275.81|283.8|281.4|277.63|275.23|0
1644353700000|2022-02-08 20:55:00|278.55|276.15|279.91|277.51|281.06|278.66|274.81|272.41|0
1644354000000|2022-02-08 21:00:00|279.44|277.04|277.58|275.18|280.14|277.74|277.35|274.95|0
1644354300000|2022-02-08 21:05:00|277.46|275.06|276.19|273.79|277.58|275.18|275.5|273.1|0
1644354600000|2022-02-08 21:10:00|276.31|273.91|277.92|275.52|277.92|275.52|275.84|273.44|0
1644354900000|2022-02-08 21:15:00|278.36|275.56|277.25|274.45|278.36|275.56|276.85|274.05|0
1644355200000|2022-02-08 21:20:00|277.31|274.51|277.31|274.51|277.43|274.63|276.96|274.16|0
1644355500000|2022-02-08 21:25:00|277.19|274.39|277.19|274.39|277.42|274.62|277.07|274.27|0
1644355800000|2022-02-08 21:30:00|277.31|274.51|277.07|274.27|277.42|274.62|276.84|274.04|0
1644356100000|2022-02-08 21:35:00|277.19|274.39|277.07|274.27|277.3|274.5|276.96|274.16|0
1644356400000|2022-02-08 21:40:00|277.01|274.21|277.42|274.62|277.42|274.62|277.01|274.21|0
1644356700000|2022-02-08 21:45:00|277.41|274.61|277.41|274.61|277.41|274.61|277.07|274.27|0
1644357000000|2022-02-08 21:50:00|277.3|274.5|277.41|274.61|277.41|274.61|277.3|274.5|0
1644357300000|2022-02-08 21:55:00|277.29|274.49|277.15|274.35|277.41|274.61|277.12|274.32|0
1644357600000|2022-02-08 22:00:00|277.02|274.22|277.19|274.39|277.19|274.39|277.02|274.22|0
1644357900000|2022-02-08 22:05:00|277.23|274.43|277.38|274.58|277.38|274.58|277.19|274.39|0
1644358200000|2022-02-08 22:10:00|277.27|274.47|277.22|274.42|277.39|274.59|277.22|274.42|0
1644358500000|2022-02-08 22:15:00|277.25|274.45|277.44|274.64|277.51|274.71|277.25|274.45|0
1644358800000|2022-02-08 22:20:00|277.45|274.65|277.45|274.65|277.45|274.65|277.45|274.65|0
1644359100000|2022-02-08 22:25:00|277.54|274.74|277.53|274.73|277.6|274.8|277.44|274.64|0
1644359400000|2022-02-08 22:30:00|277.44|274.64|277.52|274.72|277.53|274.73|277.42|274.62|0
1644359700000|2022-02-08 22:35:00|277.6|274.8|277.41|274.61|277.6|274.8|277.36|274.56|0
1644360000000|2022-02-08 22:40:00|277.36|274.56|277.5|274.7|277.5|274.7|277.31|274.51|0
1644360300000|2022-02-08 22:45:00|277.49|274.69|277.49|274.69|277.49|274.69|277.38|274.58|0
1644360600000|2022-02-08 22:50:00|277.48|274.68|277.43|274.63|277.51|274.71|277.41|274.61|0
1644360900000|2022-02-08 22:55:00|277.42|274.62|277.42|274.62|277.42|274.62|277.37|274.57|0
1644361200000|2022-02-08 23:00:00|276.52|273.72|276.34|273.54|277.26|274.46|276.23|273.43|0
1644361500000|2022-02-08 23:05:00|276.22|273.42|275.76|272.96|276.22|273.42|275.41|272.61|0
1644361800000|2022-02-08 23:10:00|275.64|272.84|275.7|272.9|275.87|273.07|275.3|272.5|0
1644362100000|2022-02-08 23:15:00|275.64|272.84|275.75|272.95|276.1|273.3|275.29|272.49|0
1644362400000|2022-02-08 23:20:00|275.64|272.84|274.43|271.63|275.64|272.84|274.32|271.52|0
1644362700000|2022-02-08 23:25:00|274.26|271.46|274.14|271.34|274.71|271.91|273.34|270.54|0
1644363000000|2022-02-08 23:30:00|274.08|271.28|274.48|271.68|274.6|271.8|274.02|271.22|0
1644363300000|2022-02-08 23:35:00|274.37|271.57|275.05|272.25|275.17|272.37|274.37|271.57|0
1644363600000|2022-02-08 23:40:00|275|272.2|274.19|271.39|275|272.2|274.02|271.22|0
1644363900000|2022-02-08 23:45:00|274.25|271.45|274.93|272.13|275.05|272.25|274.02|271.22|0
1644364200000|2022-02-08 23:50:00|274.88|272.08|273.84|271.04|275.05|272.25|273.55|270.75|0
1644364500000|2022-02-08 23:55:00|273.9|271.1|273.96|271.16|274.42|271.62|273.9|271.1|0
1644364800000|2022-02-09 00:00:00|273.84|271.04|274.12|271.32|274.93|272.13|273.67|270.87|0
1644365100000|2022-02-09 00:05:00|274.01|271.21|273.66|270.86|274.01|271.21|273.2|270.4|0
1644365400000|2022-02-09 00:10:00|273.55|270.75|274.35|271.55|274.58|271.78|273.55|270.75|0
1644365700000|2022-02-09 00:15:00|274.46|271.66|274.87|272.07|275.04|272.24|274.35|271.55|0
1644366000000|2022-02-09 00:20:00|274.81|272.01|275.84|273.04|276.07|273.27|274.58|271.78|0
1644366300000|2022-02-09 00:25:00|275.73|272.93|276.19|273.39|276.19|273.39|275.49|272.69|0
1644366600000|2022-02-09 00:30:00|276.3|273.5|276.3|273.5|276.99|274.19|276.18|273.38|0
1644366900000|2022-02-09 00:35:00|276.41|273.61|276.01|273.21|276.53|273.73|276.01|273.21|0
1644367200000|2022-02-09 00:40:00|275.95|273.15|276.18|273.38|276.41|273.61|275.95|273.15|0
1644367500000|2022-02-09 00:45:00|276.24|273.44|275.48|272.68|276.29|273.49|275.43|272.63|0
1644367800000|2022-02-09 00:50:00|275.6|272.8|275.6|272.8|276.06|273.26|275.48|272.68|0
1644368100000|2022-02-09 00:55:00|275.71|272.91|276.17|273.37|276.35|273.55|275.54|272.74|0
1644368400000|2022-02-09 01:00:00|276.4|273.6|276.63|273.83|277.21|274.41|276.29|273.49|0
1644368700000|2022-02-09 01:05:00|276.52|273.72|275.71|272.91|276.75|273.95|275.59|272.79|0
1644369000000|2022-02-09 01:10:00|275.59|272.79|275.7|272.9|275.82|273.02|275.36|272.56|0
1644369300000|2022-02-09 01:15:00|275.59|272.79|276.22|273.42|276.39|273.59|275.36|272.56|0
1644369600000|2022-02-09 01:20:00|276.28|273.48|276.28|273.48|276.51|273.71|276.16|273.36|0
1644369900000|2022-02-09 01:25:00|276.16|273.36|275.58|272.78|276.16|273.36|275.58|272.78|0
1644370200000|2022-02-09 01:30:00|275.35|272.55|275.35|272.55|275.58|272.78|274.54|271.74|0
1644370500000|2022-02-09 01:35:00|275.23|272.43|274.77|271.97|275.81|273.01|274.66|271.86|0
1644370800000|2022-02-09 01:40:00|274.72|271.92|273.96|271.16|274.89|272.09|273.74|270.94|0
1644371100000|2022-02-09 01:45:00|273.73|270.93|273.96|271.16|274.31|271.51|273.73|270.93|0
1644371400000|2022-02-09 01:50:00|274.02|271.22|275.22|272.42|275.22|272.42|273.96|271.16|0
1644371700000|2022-02-09 01:55:00|275.17|272.37|275.45|272.65|275.45|272.65|274.88|272.08|0
1644372000000|2022-02-09 02:00:00|275.34|272.54|274.76|271.96|275.45|272.65|274.42|271.62|0
1644372300000|2022-02-09 02:05:00|274.7|271.9|275.22|272.42|275.57|272.77|274.64|271.84|0
1644372600000|2022-02-09 02:10:00|275.1|272.3|275.28|272.48|275.45|272.65|275.1|272.3|0
1644372900000|2022-02-09 02:15:00|275.33|272.53|275.27|272.47|275.33|272.53|275.1|272.3|0
1644373200000|2022-02-09 02:20:00|275.21|272.41|275.1|272.3|275.33|272.53|275.1|272.3|0
1644373500000|2022-02-09 02:25:00|275.21|272.41|275.56|272.76|275.56|272.76|275.1|272.3|0
1644373800000|2022-02-09 02:30:00|275.79|272.99|275.9|273.1|276.25|273.45|275.55|272.75|0
1644374100000|2022-02-09 02:35:00|276.01|273.21|276.24|273.44|276.36|273.56|276.01|273.21|0
1644374400000|2022-02-09 02:40:00|276.13|273.33|276.01|273.21|276.24|273.44|275.89|273.09|0
1644374700000|2022-02-09 02:45:00|275.89|273.09|276.01|273.21|276.12|273.32|275.66|272.86|0
1644375000000|2022-02-09 02:50:00|276.07|273.27|275.72|272.92|276.12|273.32|275.66|272.86|0
1644375300000|2022-02-09 02:55:00|275.66|272.86|275.43|272.63|275.77|272.97|275.43|272.63|0
1644375600000|2022-02-09 03:00:00|275.37|272.57|275.08|272.28|275.43|272.63|275.08|272.28|0
1644375900000|2022-02-09 03:05:00|275.19|272.39|274.39|271.59|275.19|272.39|274.27|271.47|0
1644376200000|2022-02-09 03:10:00|274.33|271.53|274.5|271.7|274.5|271.7|274.1|271.3|0
1644376500000|2022-02-09 03:15:00|274.56|271.76|274.15|271.35|274.67|271.87|274.15|271.35|0
1644376800000|2022-02-09 03:20:00|274.04|271.24|274.26|271.46|274.38|271.58|273.92|271.12|0
1644377100000|2022-02-09 03:25:00|274.38|271.58|274.15|271.35|274.44|271.64|274.03|271.23|0
1644377400000|2022-02-09 03:30:00|274.03|271.23|271.74|268.94|274.15|271.35|271.74|268.94|0
1644377700000|2022-02-09 03:35:00|271.85|269.05|272.19|269.39|272.31|269.51|271.74|268.94|0
1644378000000|2022-02-09 03:40:00|272.14|269.34|272.31|269.51|272.31|269.51|271.96|269.16|0
1644378300000|2022-02-09 03:45:00|272.37|269.57|272.08|269.28|272.42|269.62|271.85|269.05|0
1644378600000|2022-02-09 03:50:00|272.19|269.39|271.85|269.05|272.25|269.45|271.85|269.05|0
1644378900000|2022-02-09 03:55:00|271.96|269.16|272.19|269.39|272.3|269.5|271.96|269.16|0
1644379200000|2022-02-09 04:00:00|272.3|269.5|271.84|269.04|272.3|269.5|271.84|269.04|0
1644379500000|2022-02-09 04:05:00|271.79|268.99|270.32|267.52|272.53|269.73|270.26|267.46|0
1644379800000|2022-02-09 04:10:00|270.26|267.46|271.45|268.65|271.73|268.93|270.26|267.46|0
1644380100000|2022-02-09 04:15:00|271.39|268.59|271.16|268.36|271.39|268.59|270.82|268.02|0
1644380400000|2022-02-09 04:20:00|271.05|268.25|270.59|267.79|271.22|268.42|270.59|267.79|0
1644380700000|2022-02-09 04:25:00|270.7|267.9|271.38|268.58|271.38|268.58|270.7|267.9|0
1644381000000|2022-02-09 04:30:00|271.5|268.7|271.72|268.92|271.72|268.92|271.38|268.58|0
1644381300000|2022-02-09 04:35:00|271.84|269.04|271.49|268.69|272.07|269.27|271.49|268.69|0
1644381600000|2022-02-09 04:40:00|271.61|268.81|271.26|268.46|271.61|268.81|271.15|268.35|0
1644381900000|2022-02-09 04:45:00|271.32|268.52|271.03|268.23|271.38|268.58|270.81|268.01|0
1644382200000|2022-02-09 04:50:00|270.98|268.18|270.46|267.66|271.03|268.23|270.46|267.66|0
1644382500000|2022-02-09 04:55:00|270.35|267.55|269.89|267.09|270.46|267.66|269.78|266.98|0
1644382800000|2022-02-09 05:00:00|269.78|266.98|269.89|267.09|270.35|267.55|269.78|266.98|0
1644383100000|2022-02-09 05:05:00|269.84|267.04|269.21|266.41|269.84|267.04|269.16|266.36|0
1644383400000|2022-02-09 05:10:00|269.32|266.52|270.11|267.31|270.11|267.31|269.21|266.41|0
1644383700000|2022-02-09 05:15:00|270|267.2|270|267.2|270.17|267.37|269.77|266.97|0
1644384000000|2022-02-09 05:20:00|270.11|267.31|270.22|267.42|270.22|267.42|269.88|267.08|0
1644384300000|2022-02-09 05:25:00|270.11|267.31|269.88|267.08|270.22|267.42|269.77|266.97|0
1644384600000|2022-02-09 05:30:00|269.99|267.19|270.39|267.59|270.45|267.65|269.88|267.08|0
1644384900000|2022-02-09 05:35:00|270.33|267.53|270.56|267.76|270.67|267.87|270.22|267.42|0
1644385200000|2022-02-09 05:40:00|270.67|267.87|269.76|266.96|270.67|267.87|269.76|266.96|0
1644385500000|2022-02-09 05:45:00|269.65|266.85|270.27|267.47|270.38|267.58|269.42|266.62|0
1644385800000|2022-02-09 05:50:00|270.33|267.53|270.84|268.04|271.01|268.21|269.98|267.18|0
1644386100000|2022-02-09 05:55:00|270.78|267.98|271.23|268.43|271.23|268.43|270.44|267.64|0
1644386400000|2022-02-09 06:00:00|271.18|268.38|270.77|267.97|271.18|268.38|270.66|267.86|0
1644386700000|2022-02-09 06:05:00|270.66|267.86|271.11|268.31|271.11|268.31|270.66|267.86|0
1644387000000|2022-02-09 06:10:00|271.17|268.37|271.45|268.65|272.02|269.22|271|268.2|0
1644387300000|2022-02-09 06:15:00|271.51|268.71|271.56|268.76|271.68|268.88|271.06|268.26|0
1644387600000|2022-02-09 06:20:00|271.51|268.71|271.56|268.76|271.85|269.05|271.33|268.53|0
1644387900000|2022-02-09 06:25:00|271.45|268.65|271.33|268.53|271.67|268.87|271.1|268.3|0
1644388200000|2022-02-09 06:30:00|271.44|268.64|270.76|267.96|271.44|268.64|270.76|267.96|0
1644388500000|2022-02-09 06:35:00|270.82|268.02|270.53|267.73|270.87|268.07|270.19|267.39|0
1644388800000|2022-02-09 06:40:00|270.42|267.62|270.87|268.07|271.04|268.24|270.42|267.62|0
1644389100000|2022-02-09 06:45:00|270.93|268.13|271.89|269.09|271.89|269.09|270.87|268.07|0
1644389400000|2022-02-09 06:50:00|271.84|269.04|271.49|268.69|272.18|269.38|271.49|268.69|0
1644389700000|2022-02-09 06:55:00|271.43|268.63|272.12|269.32|272.17|269.37|271.38|268.58|0
1644390000000|2022-02-09 07:00:00|272.23|269.43|272|269.2|272.23|269.43|271.03|268.23|0
1644390300000|2022-02-09 07:05:00|272.11|269.31|272|269.2|272.51|269.71|271.88|269.08|0
1644390600000|2022-02-09 07:10:00|271.88|269.08|272.4|269.6|272.57|269.77|271.6|268.8|0
1644390900000|2022-02-09 07:15:00|272.34|269.54|273.65|270.85|273.65|270.85|272.17|269.37|0
1644391200000|2022-02-09 07:20:00|273.94|271.14|273.83|271.03|274.4|271.6|273.48|270.68|0
1644391500000|2022-02-09 07:25:00|273.89|271.09|273.94|271.14|275.09|272.29|273.37|270.57|0
1644391800000|2022-02-09 07:30:00|274.05|271.25|273.48|270.68|274.74|271.94|273.48|270.68|0
1644392100000|2022-02-09 07:35:00|273.54|270.74|275.54|272.74|275.89|273.09|273.48|270.68|0
1644392400000|2022-02-09 07:40:00|275.66|272.86|275.54|272.74|276.69|273.89|275.31|272.51|0
1644392700000|2022-02-09 07:45:00|275.42|272.62|275.54|272.74|276.11|273.31|274.96|272.16|0
1644393000000|2022-02-09 07:50:00|275.77|272.97|275.19|272.39|276.11|273.31|275.19|272.39|0
1644393300000|2022-02-09 07:55:00|275.3|272.5|274.84|272.04|275.42|272.62|274.84|272.04|0
1644393600000|2022-02-09 08:00:00|274.96|272.16|275.07|272.27|275.3|272.5|273.93|271.13|0
1644393900000|2022-02-09 08:05:00|274.76|272.36|274.98|272.58|275.9|273.5|274.07|271.67|0
1644394200000|2022-02-09 08:10:00|274.7|272.3|274.12|271.72|275.39|272.99|273.72|271.32|0
1644394500000|2022-02-09 08:15:00|273.89|271.49|273.49|271.09|274.18|271.78|272.92|270.52|0
1644394800000|2022-02-09 08:20:00|273.37|270.97|273.43|271.03|273.94|271.54|272.69|270.29|0
1644395100000|2022-02-09 08:25:00|273.55|271.15|274.06|271.66|275.15|272.75|272.91|270.51|0
1644395400000|2022-02-09 08:30:00|274.23|271.83|273.25|270.85|275.43|273.03|273.14|270.74|0
1644395700000|2022-02-09 08:35:00|273.2|270.8|272|269.6|273.37|270.97|272|269.6|0
1644396000000|2022-02-09 08:40:00|272.11|269.71|270.63|268.23|272.11|269.71|270.57|268.17|0
1644396300000|2022-02-09 08:45:00|270.69|268.29|266.88|264.48|270.69|268.29|266.82|264.42|0
1644396600000|2022-02-09 08:50:00|266.49|264.09|266.15|263.75|267.16|264.76|265.59|263.19|0
1644396900000|2022-02-09 08:55:00|266.2|263.8|267.33|264.93|267.38|264.98|265.92|263.52|0
1644397200000|2022-02-09 09:00:00|267.38|264.98|267.49|265.09|267.89|265.49|266.59|264.19|0
1644397500000|2022-02-09 09:05:00|267.6|265.2|265.8|263.4|267.6|265.2|265.69|263.29|0
1644397800000|2022-02-09 09:10:00|265.58|263.18|265.63|263.23|266.14|263.74|265.24|262.84|0
1644398100000|2022-02-09 09:15:00|265.58|263.18|265.57|263.17|266.7|264.3|265.57|263.17|0
1644398400000|2022-02-09 09:20:00|265.52|263.12|266.13|263.73|266.36|263.96|265.41|263.01|0
1644398700000|2022-02-09 09:25:00|266.02|263.62|266.69|264.29|267.03|264.63|266.02|263.62|0
1644399000000|2022-02-09 09:30:00|266.8|264.4|266.02|263.62|267.03|264.63|265.79|263.39|0
1644399300000|2022-02-09 09:35:00|265.9|263.5|266.24|263.84|266.58|264.18|265.68|263.28|0
1644399600000|2022-02-09 09:40:00|266.35|263.95|266.35|263.95|266.46|264.06|265.56|263.16|0
1644399900000|2022-02-09 09:45:00|266.29|263.89|266.63|264.23|266.8|264.4|266.24|263.84|0
1644400200000|2022-02-09 09:50:00|266.57|264.17|267.24|264.84|267.36|264.96|266.57|264.17|0
1644400500000|2022-02-09 09:55:00|267.36|264.96|267.41|265.01|267.47|265.07|266.74|264.34|0
1644400800000|2022-02-09 10:00:00|267.47|265.07|266.96|264.56|267.92|265.52|266.68|264.28|0
1644401100000|2022-02-09 10:05:00|266.9|264.5|266.11|263.71|267.07|264.67|265.78|263.38|0
1644401400000|2022-02-09 10:10:00|266.17|263.77|264.65|262.25|266.51|264.11|264.54|262.14|0
1644401700000|2022-02-09 10:15:00|264.77|262.37|264.6|262.2|265.32|262.92|264.43|262.03|0
1644402000000|2022-02-09 10:20:00|264.65|262.25|264.82|262.42|264.82|262.42|264.32|261.92|0
1644402300000|2022-02-09 10:25:00|264.76|262.36|265.21|262.81|265.43|263.03|264.76|262.36|0
1644402600000|2022-02-09 10:30:00|265.09|262.69|265.32|262.92|265.71|263.31|264.42|262.02|0
1644402900000|2022-02-09 10:35:00|265.37|262.97|265.93|263.53|266.1|263.7|265.09|262.69|0
1644403200000|2022-02-09 10:40:00|265.87|263.47|265.09|262.69|265.87|263.47|264.86|262.46|0
1644403500000|2022-02-09 10:45:00|265.2|262.8|265.53|263.13|265.53|263.13|264.86|262.46|0
1644403800000|2022-02-09 10:50:00|265.76|263.36|264.92|262.52|265.76|263.36|264.75|262.35|0
1644404100000|2022-02-09 10:55:00|264.97|262.57|265.31|262.91|265.53|263.13|264.75|262.35|0
1644404400000|2022-02-09 11:00:00|265.08|262.68|266.09|263.69|266.09|263.69|265.08|262.68|0
1644404700000|2022-02-09 11:05:00|265.98|263.58|265.97|263.57|266.87|264.47|265.86|263.46|0
1644405000000|2022-02-09 11:10:00|266.09|263.69|266.2|263.8|266.25|263.85|265.64|263.24|0
1644405300000|2022-02-09 11:15:00|266.25|263.85|265.41|263.01|266.31|263.91|265.07|262.67|0
1644405600000|2022-02-09 11:20:00|265.3|262.9|265.85|263.45|265.91|263.51|265.3|262.9|0
1644405900000|2022-02-09 11:25:00|265.97|263.57|265.85|263.45|265.97|263.57|265.74|263.34|0
1644406200000|2022-02-09 11:30:00|265.8|263.4|265.4|263|266.19|263.79|265.18|262.78|0
1644406500000|2022-02-09 11:35:00|265.57|263.17|265.51|263.11|265.74|263.34|265.46|263.06|0
1644406800000|2022-02-09 11:40:00|265.4|263|264.73|262.33|265.74|263.34|264.73|262.33|0
1644407100000|2022-02-09 11:45:00|264.78|262.38|265.06|262.66|265.17|262.77|264.72|262.32|0
1644407400000|2022-02-09 11:50:00|264.95|262.55|264.27|261.87|265.17|262.77|264.27|261.87|0
1644407700000|2022-02-09 11:55:00|264.39|261.99|264.05|261.65|264.61|262.21|263.49|261.09|0
1644408000000|2022-02-09 12:00:00|263.94|261.54|263.15|260.75|264.38|261.98|262.71|260.31|0
1644408300000|2022-02-09 12:05:00|263.1|260.7|262.48|260.08|263.38|260.98|262.48|260.08|0
1644408600000|2022-02-09 12:10:00|262.37|259.97|262.15|259.75|262.37|259.97|261.48|259.08|0
1644408900000|2022-02-09 12:15:00|262.26|259.86|262.59|260.19|262.82|260.42|262.04|259.64|0
1644409200000|2022-02-09 12:20:00|262.65|260.25|262.7|260.3|263.04|260.64|262.37|259.97|0
1644409500000|2022-02-09 12:25:00|262.81|260.41|262.81|260.41|262.92|260.52|262.25|259.85|0
1644409800000|2022-02-09 12:30:00|262.59|260.19|263.14|260.74|263.14|260.74|262.59|260.19|0
1644410100000|2022-02-09 12:35:00|263.03|260.63|263.7|261.3|264.03|261.63|262.81|260.41|0
1644410400000|2022-02-09 12:40:00|263.75|261.35|262.91|260.51|263.75|261.35|262.91|260.51|0
1644410700000|2022-02-09 12:45:00|263.02|260.62|262.47|260.07|263.14|260.74|262.24|259.84|0
1644411000000|2022-02-09 12:50:00|262.58|260.18|262.35|259.95|262.8|260.4|262.13|259.73|0
1644411300000|2022-02-09 12:55:00|262.46|260.06|262.13|259.73|262.46|260.06|261.35|258.95|0
1644411600000|2022-02-09 13:00:00|262.02|259.62|262.35|259.95|262.91|260.51|261.68|259.28|0
1644411900000|2022-02-09 13:05:00|262.46|260.06|261.68|259.28|262.46|260.06|261.57|259.17|0
1644412200000|2022-02-09 13:10:00|261.79|259.39|260.35|257.95|261.79|259.39|260.02|257.62|0
1644412500000|2022-02-09 13:15:00|260.46|258.06|260.46|258.06|260.74|258.34|259.91|257.51|0
1644412800000|2022-02-09 13:20:00|260.57|258.17|260.68|258.28|261.01|258.61|259.9|257.5|0
1644413100000|2022-02-09 13:25:00|260.79|258.39|260.79|258.39|263.57|261.17|260.45|258.05|0
1644413400000|2022-02-09 13:30:00|261.01|258.61|261.01|258.61|261.67|259.27|260.89|258.49|0
1644413700000|2022-02-09 13:35:00|261.06|258.66|261.78|259.38|261.78|259.38|260.89|258.49|0
1644414000000|2022-02-09 13:40:00|261.89|259.49|260.95|258.55|262|259.6|260.67|258.27|0
1644414300000|2022-02-09 13:45:00|260.89|258.49|261|258.6|261.33|258.93|260.56|258.16|0
1644414600000|2022-02-09 13:50:00|260.95|258.55|260.89|258.49|261.05|258.65|260.67|258.27|0
1644414900000|2022-02-09 13:55:00|260.94|258.54|261.55|259.15|261.66|259.26|260.66|258.26|0
1644415200000|2022-02-09 14:00:00|261.44|259.04|261.43|259.03|261.66|259.26|260.66|258.26|0
1644415500000|2022-02-09 14:05:00|261.32|258.92|260.55|258.15|261.55|259.15|260.22|257.82|0
1644415800000|2022-02-09 14:10:00|260.66|258.26|261.04|258.64|261.1|258.7|260.1|257.7|0
1644416100000|2022-02-09 14:15:00|260.99|258.59|260.87|258.47|261.32|258.92|260.54|258.14|0
1644416400000|2022-02-09 14:20:00|260.82|258.42|260.65|258.25|261.21|258.81|260.32|257.92|0
1644416700000|2022-02-09 14:25:00|260.54|258.14|260.1|257.7|260.98|258.58|259.88|257.48|0
1644417000000|2022-02-09 14:30:00|259.99|257.59|257.88|255.48|260.98|258.58|256.07|253.67|0
1644417300000|2022-02-09 14:35:00|258.04|255.64|255.95|253.55|258.26|255.86|255.08|252.68|0
1644417600000|2022-02-09 14:40:00|256.17|253.77|257.26|254.86|258.33|255.93|255.49|253.09|0
1644417900000|2022-02-09 14:45:00|256.82|254.42|257.58|255.18|258.68|256.28|256.06|253.66|0
1644418200000|2022-02-09 14:50:00|257.69|255.29|259.33|256.93|260.22|257.82|257.47|255.07|0
1644418500000|2022-02-09 14:55:00|259.23|256.83|259|256.6|260.76|258.36|258.02|255.62|0
1644418800000|2022-02-09 15:00:00|260.1|257.7|257.8|255.4|260.1|257.7|257.14|254.74|0
1644419100000|2022-02-09 15:05:00|257.91|255.51|256.92|254.52|259|256.6|255.94|253.54|0
1644419400000|2022-02-09 15:10:00|256.59|254.19|258.78|256.38|259.88|257.48|256.16|253.76|0
1644419700000|2022-02-09 15:15:00|258.45|256.05|260.42|258.02|260.42|258.02|257.46|255.06|0
1644420000000|2022-02-09 15:20:00|260.53|258.13|260.2|257.8|261.09|258.69|258.55|256.15|0
1644420300000|2022-02-09 15:25:00|259.87|257.47|257.89|255.49|260.09|257.69|256.59|254.19|0
1644420600000|2022-02-09 15:30:00|257.62|255.22|254.95|252.55|258.11|255.71|254.63|252.23|0
1644420900000|2022-02-09 15:35:00|254.84|252.44|256.14|253.74|256.25|253.85|254.73|252.33|0
1644421200000|2022-02-09 15:40:00|256.04|253.64|256.9|254.5|257.23|254.83|255.06|252.66|0
1644421500000|2022-02-09 15:45:00|256.58|254.18|256.36|253.96|257.67|255.27|255.98|253.58|0
1644421800000|2022-02-09 15:50:00|256.47|254.07|256.25|253.85|257.01|254.61|255.38|252.98|0
1644422100000|2022-02-09 15:55:00|256.14|253.74|253.75|251.35|256.25|253.85|253.75|251.35|0
1644422400000|2022-02-09 16:00:00|253.53|251.13|253.53|251.13|254.72|252.32|252.88|250.48|0
1644422700000|2022-02-09 16:05:00|253.59|251.19|256.02|253.62|256.46|254.06|253.59|251.19|0
1644423000000|2022-02-09 16:10:00|255.91|253.51|257.55|255.15|258.31|255.91|255.04|252.64|0
1644423300000|2022-02-09 16:15:00|257.66|255.26|256.34|253.94|257.98|255.58|255.8|253.4|0
1644423600000|2022-02-09 16:20:00|256.23|253.83|255.69|253.29|256.56|254.16|255.15|252.75|0
1644423900000|2022-02-09 16:25:00|255.58|253.18|256.45|254.05|256.45|254.05|255.15|252.75|0
1644424200000|2022-02-09 16:30:00|256.29|253.89|255.9|253.5|257.43|255.03|255.79|253.39|0
1644424500000|2022-02-09 16:35:00|256.01|253.61|255.79|253.39|257.1|254.7|255.14|252.74|0
1644424800000|2022-02-09 16:40:00|255.9|253.5|256.99|254.59|257.42|255.02|255.25|252.85|0
1644425100000|2022-02-09 16:45:00|257.2|254.8|256|253.6|257.2|254.8|255.79|253.39|0
1644425400000|2022-02-09 16:50:00|256.11|253.71|258.73|256.33|258.84|256.44|255.24|252.84|0
1644425700000|2022-02-09 16:55:00|258.84|256.44|257.74|255.34|259.06|256.66|257.09|254.69|0
1644426000000|2022-02-09 17:00:00|257.85|255.45|257.52|255.12|258.62|256.22|256.65|254.25|0
1644426300000|2022-02-09 17:05:00|257.63|255.23|258.29|255.89|259.28|256.88|257.52|255.12|0
1644426600000|2022-02-09 17:10:00|258.18|255.78|257.85|255.45|259.82|257.42|257.85|255.45|0
1644426900000|2022-02-09 17:15:00|257.74|255.34|256.97|254.57|258.28|255.88|256.86|254.46|0
1644427200000|2022-02-09 17:20:00|257.08|254.68|256.86|254.46|257.73|255.33|256.32|253.92|0
1644427500000|2022-02-09 17:25:00|256.64|254.24|255.99|253.59|256.64|254.24|255.88|253.48|0
1644427800000|2022-02-09 17:30:00|256.42|254.02|257.62|255.22|258.06|255.66|255.77|253.37|0
1644428100000|2022-02-09 17:35:00|257.51|255.11|255.55|253.15|257.73|255.33|255.33|252.93|0
1644428400000|2022-02-09 17:40:00|255.33|252.93|255|252.6|255.76|253.36|254.68|252.28|0
1644428700000|2022-02-09 17:45:00|254.89|252.49|255|252.6|255.65|253.25|254.78|252.38|0
1644429000000|2022-02-09 17:50:00|255.11|252.71|255.43|253.03|255.98|253.58|255.11|252.71|0
1644429300000|2022-02-09 17:55:00|255.11|252.71|254.34|251.94|255.65|253.25|254.24|251.84|0
1644429600000|2022-02-09 18:00:00|254.45|252.05|254.78|252.38|254.99|252.59|253.69|251.29|0
1644429900000|2022-02-09 18:05:00|254.88|252.48|255.32|252.92|255.86|253.46|254.51|252.11|0
1644430200000|2022-02-09 18:10:00|255.21|252.81|256.51|254.11|256.73|254.33|254.77|252.37|0
1644430500000|2022-02-09 18:15:00|256.4|254|255.53|253.13|256.73|254.33|255.2|252.8|0
1644430800000|2022-02-09 18:20:00|255.42|253.02|255.63|253.23|255.74|253.34|254.77|252.37|0
1644431100000|2022-02-09 18:25:00|255.53|253.13|254.76|252.36|255.74|253.34|254.66|252.26|0
1644431400000|2022-02-09 18:30:00|254.87|252.47|254.44|252.04|255.09|252.69|254.01|251.61|0
1644431700000|2022-02-09 18:35:00|254.54|252.14|255.52|253.12|255.63|253.23|254.54|252.14|0
1644432000000|2022-02-09 18:40:00|255.58|253.18|254.22|251.82|255.74|253.34|253.89|251.49|0
1644432300000|2022-02-09 18:45:00|254.11|251.71|254.43|252.03|254.54|252.14|253.89|251.49|0
1644432600000|2022-02-09 18:50:00|254.54|252.14|254.21|251.81|254.75|252.35|254|251.6|0
1644432900000|2022-02-09 18:55:00|254.32|251.92|253.99|251.59|254.75|252.35|253.89|251.49|0
1644433200000|2022-02-09 19:00:00|253.88|251.48|253.23|250.83|253.88|251.48|252.69|250.29|0
1644433500000|2022-02-09 19:05:00|253.13|250.73|251.62|249.22|253.34|250.94|251.62|249.22|0
1644433800000|2022-02-09 19:10:00|251.83|249.43|251.61|249.21|252.26|249.86|251.18|248.78|0
1644434100000|2022-02-09 19:15:00|251.51|249.11|251.61|249.21|252.04|249.64|251.08|248.68|0
1644434400000|2022-02-09 19:20:00|251.72|249.32|251.82|249.42|252.25|249.85|251.5|249.1|0
1644434700000|2022-02-09 19:25:00|251.72|249.32|251.34|248.94|251.82|249.42|251.07|248.67|0
1644435000000|2022-02-09 19:30:00|251.28|248.88|251.18|248.78|251.93|249.53|251.07|248.67|0
1644435300000|2022-02-09 19:35:00|251.07|248.67|250.59|248.19|251.5|249.1|250.32|247.92|0
1644435600000|2022-02-09 19:40:00|250.64|248.24|250.96|248.56|251.39|248.99|250.53|248.13|0
1644435900000|2022-02-09 19:45:00|250.85|248.45|252.14|249.74|252.24|249.84|250.74|248.34|0
1644436200000|2022-02-09 19:50:00|252.03|249.63|252.35|249.95|252.89|250.49|251.49|249.09|0
1644436500000|2022-02-09 19:55:00|252.46|250.06|254.29|251.89|254.51|252.11|252.24|249.84|0
1644436800000|2022-02-09 20:00:00|254.4|252|254.5|252.1|256.46|254.06|254.07|251.67|0
1644437100000|2022-02-09 20:05:00|254.56|252.16|257|254.6|257|254.6|254.56|252.16|0
1644437400000|2022-02-09 20:10:00|256.35|253.95|256.78|254.38|256.78|254.38|255.26|252.86|0
1644437700000|2022-02-09 20:15:00|256.89|254.49|256.13|253.73|258.09|255.69|256.13|253.73|0
1644438000000|2022-02-09 20:20:00|256.02|253.62|255.04|252.64|256.34|253.94|254.82|252.42|0
1644438300000|2022-02-09 20:25:00|255.15|252.75|252.76|250.36|256.45|254.05|252.76|250.36|0
1644438600000|2022-02-09 20:30:00|253.14|250.74|251.04|248.64|253.14|250.74|250.93|248.53|0
1644438900000|2022-02-09 20:35:00|250.93|248.53|251.25|248.85|251.47|249.07|249.76|247.36|0
1644439200000|2022-02-09 20:40:00|251.15|248.75|253.4|251|255.25|252.85|251.15|248.75|0
1644439500000|2022-02-09 20:45:00|253.19|250.79|251.79|249.39|254.33|251.93|251.46|249.06|0
1644439800000|2022-02-09 20:50:00|251.57|249.17|252.39|249.99|253.24|250.84|249.54|247.14|0
1644440100000|2022-02-09 20:55:00|252.6|250.2|251.74|249.34|254.22|251.82|251.63|249.23|0
1644440400000|2022-02-09 21:00:00|251.96|249.56|252.92|250.52|253.35|250.95|251.96|249.56|0
1644440700000|2022-02-09 21:05:00|253.03|250.63|251.84|249.44|253.03|250.63|251.63|249.23|0
1644441000000|2022-02-09 21:10:00|251.95|249.55|251.2|248.8|252.06|249.66|250.98|248.58|0
1644441300000|2022-02-09 21:15:00|251.51|248.71|251.24|248.44|251.61|248.81|251.18|248.38|0
1644441600000|2022-02-09 21:20:00|251.18|248.38|249.68|246.88|251.29|248.49|249.68|246.88|0
1644441900000|2022-02-09 21:25:00|249.47|246.67|249.58|246.78|249.9|247.1|249.36|246.56|0
1644442200000|2022-02-09 21:30:00|249.68|246.88|250|247.2|250.11|247.31|249.68|246.88|0
1644442500000|2022-02-09 21:35:00|249.89|247.09|250.21|247.41|250.32|247.52|249.89|247.09|0
1644442800000|2022-02-09 21:40:00|250.32|247.52|250.32|247.52|250.32|247.52|250|247.2|0
1644443100000|2022-02-09 21:45:00|250.53|247.73|251.06|248.26|251.22|248.42|250.53|247.73|0
1644443400000|2022-02-09 21:50:00|251.28|248.48|250.95|248.15|251.28|248.48|250.53|247.73|0
1644443700000|2022-02-09 21:55:00|251.06|248.26|250.79|247.99|251.11|248.31|250.69|247.89|0
1644444000000|2022-02-09 22:00:00|250.78|247.98|250.79|247.99|250.87|248.07|250.72|247.92|0
1644444300000|2022-02-09 22:05:00|250.77|247.97|250.92|248.12|250.92|248.12|250.77|247.97|0
1644444600000|2022-02-09 22:10:00|250.79|247.99|250.78|247.98|250.87|248.07|250.77|247.97|0
1644444900000|2022-02-09 22:15:00|250.76|247.96|250.93|248.13|250.93|248.13|250.75|247.95|0
1644445200000|2022-02-09 22:20:00|250.94|248.14|250.94|248.14|250.99|248.19|250.94|248.14|0
1644445500000|2022-02-09 22:25:00|250.93|248.13|251.02|248.22|251.08|248.28|250.91|248.11|0
1644445800000|2022-02-09 22:30:00|251|248.2|250.95|248.15|251|248.2|250.95|248.15|0
1644446100000|2022-02-09 22:35:00|250.94|248.14|250.92|248.12|250.94|248.14|250.89|248.09|0
1644446400000|2022-02-09 22:40:00|250.91|248.11|250.83|248.03|250.92|248.12|250.83|248.03|0
1644446700000|2022-02-09 22:45:00|250.86|248.06|250.85|248.05|250.87|248.07|250.84|248.04|0
1644447000000|2022-02-09 22:50:00|250.87|248.07|250.79|247.99|250.87|248.07|250.78|247.98|0
1644447300000|2022-02-09 22:55:00|250.78|247.98|250.59|247.79|250.83|248.03|250.59|247.79|0
1644447600000|2022-02-09 23:00:00|250.02|247.22|250.66|247.86|251.24|248.44|250.02|247.22|0
1644447900000|2022-02-09 23:05:00|250.71|247.91|250.81|248.01|250.98|248.18|250.49|247.69|0
1644448200000|2022-02-09 23:10:00|250.65|247.85|250.92|248.12|250.97|248.17|250.49|247.69|0
1644448500000|2022-02-09 23:15:00|250.97|248.17|251.51|248.71|251.77|248.97|250.6|247.8|0
1644448800000|2022-02-09 23:20:00|251.56|248.76|251.45|248.65|251.98|249.18|251.45|248.65|0
1644449100000|2022-02-09 23:25:00|251.34|248.54|251.45|248.65|251.5|248.7|250.91|248.11|0
1644449400000|2022-02-09 23:30:00|251.44|248.64|252.09|249.29|252.3|249.5|251.34|248.54|0
1644449700000|2022-02-09 23:35:00|252.19|249.39|251.55|248.75|252.25|249.45|251.33|248.53|0
1644450000000|2022-02-09 23:40:00|251.33|248.53|252.62|249.82|252.67|249.87|251.33|248.53|0
1644450300000|2022-02-09 23:45:00|252.73|249.93|252.03|249.23|252.73|249.93|252.03|249.23|0
1644450600000|2022-02-09 23:50:00|252.08|249.28|252.51|249.71|252.94|250.14|252.08|249.28|0
1644450900000|2022-02-09 23:55:00|252.61|249.81|251.75|248.95|252.72|249.92|251.65|248.85|0
1644451200000|2022-02-10 00:00:00|251.65|248.85|251.81|249.01|252.5|249.7|251.43|248.63|0
1644451500000|2022-02-10 00:05:00|251.75|248.95|252.5|249.7|252.93|250.13|251.32|248.52|0
1644451800000|2022-02-10 00:10:00|252.29|249.49|253.14|250.34|253.25|250.45|252.18|249.38|0
1644452100000|2022-02-10 00:15:00|253.25|250.45|253.79|250.99|253.79|250.99|253.03|250.23|0
1644452400000|2022-02-10 00:20:00|253.74|250.94|252.76|249.96|253.79|250.99|252.76|249.96|0
1644452700000|2022-02-10 00:25:00|252.82|250.02|252.71|249.91|253.03|250.23|252.71|249.91|0
1644453000000|2022-02-10 00:30:00|252.65|249.85|253.03|250.23|253.13|250.33|252.28|249.48|0
1644453300000|2022-02-10 00:35:00|253.08|250.28|253.13|250.33|253.24|250.44|252.49|249.69|0
1644453600000|2022-02-10 00:40:00|253.02|250.22|253.24|250.44|253.35|250.55|252.81|250.01|0
1644453900000|2022-02-10 00:45:00|253.35|250.55|253.88|251.08|254.21|251.41|253.13|250.33|0
1644454200000|2022-02-10 00:50:00|253.99|251.19|254.64|251.84|254.64|251.84|253.88|251.08|0
1644454500000|2022-02-10 00:55:00|254.69|251.89|254.85|252.05|254.85|252.05|254.1|251.3|0
1644454800000|2022-02-10 01:00:00|254.63|251.83|255.06|252.26|255.5|252.7|254.63|251.83|0
1644455100000|2022-02-10 01:05:00|255.12|252.32|254.95|252.15|255.28|252.48|254.74|251.94|0
1644455400000|2022-02-10 01:10:00|255.01|252.21|255.17|252.37|255.71|252.91|254.85|252.05|0
1644455700000|2022-02-10 01:15:00|255.28|252.48|256.09|253.29|256.14|253.34|255.06|252.26|0
1644456000000|2022-02-10 01:20:00|256.14|253.34|255.55|252.75|256.14|253.34|255.27|252.47|0
1644456300000|2022-02-10 01:25:00|255.6|252.8|256.46|253.66|256.46|253.66|255.38|252.58|0
1644456600000|2022-02-10 01:30:00|256.57|253.77|257.44|254.64|258.21|255.41|256.57|253.77|0
1644456900000|2022-02-10 01:35:00|257.39|254.59|256|253.2|257.39|254.59|254.55|251.75|0
1644457200000|2022-02-10 01:40:00|255.89|253.09|255.09|252.29|255.89|253.09|254.77|251.97|0
1644457500000|2022-02-10 01:45:00|254.87|252.07|254.49|251.69|255.2|252.4|254.49|251.69|0
1644457800000|2022-02-10 01:50:00|254.44|251.64|255.09|252.29|255.09|252.29|254.22|251.42|0
1644458100000|2022-02-10 01:55:00|255.14|252.34|254.87|252.07|255.41|252.61|254.87|252.07|0
1644458400000|2022-02-10 02:00:00|254.98|252.18|255.63|252.83|255.74|252.94|254.76|251.96|0
1644458700000|2022-02-10 02:05:00|255.57|252.77|255.63|252.83|255.63|252.83|255.08|252.28|0
1644459000000|2022-02-10 02:10:00|255.52|252.72|255.4|252.6|255.73|252.93|255.08|252.28|0
1644459300000|2022-02-10 02:15:00|255.51|252.71|255.51|252.71|255.62|252.82|255.08|252.28|0
1644459600000|2022-02-10 02:20:00|255.62|252.82|255.73|252.93|255.73|252.93|255.51|252.71|0
1644459900000|2022-02-10 02:25:00|256.38|253.58|255.83|253.03|256.38|253.58|255.73|252.93|0
1644460200000|2022-02-10 02:30:00|255.73|252.93|255.94|253.14|255.94|253.14|255.72|252.92|0
1644460500000|2022-02-10 02:35:00|255.83|253.03|254.85|252.05|255.83|253.03|254.74|251.94|0
1644460800000|2022-02-10 02:40:00|254.96|252.16|255.17|252.37|255.23|252.43|254.85|252.05|0
1644461100000|2022-02-10 02:45:00|255.06|252.26|255.06|252.26|255.12|252.32|254.74|251.94|0
1644461400000|2022-02-10 02:50:00|254.95|252.15|255.39|252.59|255.5|252.7|254.95|252.15|0
1644461700000|2022-02-10 02:55:00|255.5|252.7|255.49|252.69|255.6|252.8|255.28|252.48|0
1644462000000|2022-02-10 03:00:00|255.6|252.8|255.71|252.91|256.04|253.24|255.38|252.58|0
1644462300000|2022-02-10 03:05:00|255.6|252.8|256.14|253.34|256.14|253.34|255.49|252.69|0
1644462600000|2022-02-10 03:10:00|256.03|253.23|255.7|252.9|256.14|253.34|255.7|252.9|0
1644462900000|2022-02-10 03:15:00|255.6|252.8|255.38|252.58|255.7|252.9|255.27|252.47|0
1644463200000|2022-02-10 03:20:00|255.43|252.63|255.05|252.25|255.48|252.68|255.05|252.25|0
1644463500000|2022-02-10 03:25:00|255.1|252.3|254.94|252.14|255.26|252.46|254.94|252.14|0
1644463800000|2022-02-10 03:30:00|254.83|252.03|254.5|251.7|255.26|252.46|254.39|251.59|0
1644464100000|2022-02-10 03:35:00|254.39|251.59|254.28|251.48|254.61|251.81|254.28|251.48|0
1644464400000|2022-02-10 03:40:00|254.34|251.54|254.71|251.91|254.71|251.91|254.28|251.48|0
1644464700000|2022-02-10 03:45:00|254.66|251.86|254.49|251.69|254.71|251.91|254.38|251.58|0
1644465000000|2022-02-10 03:50:00|254.55|251.75|254.76|251.96|255.09|252.29|254.49|251.69|0
1644465300000|2022-02-10 03:55:00|254.71|251.91|254.49|251.69|254.71|251.91|254.27|251.47|0
1644465600000|2022-02-10 04:00:00|254.54|251.74|254.59|251.79|254.7|251.9|254.27|251.47|0
1644465900000|2022-02-10 04:05:00|254.7|251.9|254.59|251.79|254.81|252.01|254.59|251.79|0
1644466200000|2022-02-10 04:10:00|254.65|251.85|254.59|251.79|254.65|251.85|254.27|251.47|0
1644466500000|2022-02-10 04:15:00|254.54|251.74|254.04|251.24|254.59|251.79|253.99|251.19|0
1644466800000|2022-02-10 04:20:00|253.99|251.19|253.93|251.13|254.26|251.46|253.83|251.03|0
1644467100000|2022-02-10 04:25:00|253.83|251.03|253.61|250.81|253.93|251.13|253.61|250.81|0
1644467400000|2022-02-10 04:30:00|253.66|250.86|253.6|250.8|253.82|251.02|253.6|250.8|0
1644467700000|2022-02-10 04:35:00|253.71|250.91|253.71|250.91|253.93|251.13|253.6|250.8|0
1644468000000|2022-02-10 04:40:00|253.66|250.86|253.71|250.91|253.93|251.13|253.66|250.86|0
1644468300000|2022-02-10 04:45:00|253.82|251.02|254.25|251.45|254.25|251.45|253.82|251.02|0
1644468600000|2022-02-10 04:50:00|254.14|251.34|253.92|251.12|254.14|251.34|253.92|251.12|0
1644468900000|2022-02-10 04:55:00|253.81|251.01|253.92|251.12|253.92|251.12|253.59|250.79|0
1644469200000|2022-02-10 05:00:00|254.03|251.23|253.7|250.9|254.14|251.34|253.59|250.79|0
1644469500000|2022-02-10 05:05:00|253.76|250.96|254.61|251.81|255.25|252.45|253.7|250.9|0
1644469800000|2022-02-10 05:10:00|254.5|251.7|254.73|251.93|255.58|252.78|254.15|251.35|0
1644470100000|2022-02-10 05:15:00|254.84|252.04|254.73|251.93|254.95|252.15|254.73|251.93|0
1644470400000|2022-02-10 05:20:00|254.68|251.88|254.73|251.93|254.95|252.15|254.62|251.82|0
1644470700000|2022-02-10 05:25:00|254.84|252.04|255.05|252.25|255.16|252.36|254.73|251.93|0
1644471000000|2022-02-10 05:30:00|254.94|252.14|255.27|252.47|255.27|252.47|254.73|251.93|0
1644471300000|2022-02-10 05:35:00|255.22|252.42|255.48|252.68|255.48|252.68|255.16|252.36|0
1644471600000|2022-02-10 05:40:00|255.59|252.79|255.37|252.57|255.98|253.18|255.26|252.46|0
1644471900000|2022-02-10 05:45:00|255.48|252.68|255.21|252.41|255.48|252.68|255.15|252.35|0
1644472200000|2022-02-10 05:50:00|255.15|252.35|255.59|252.79|255.59|252.79|255.15|252.35|0
1644472500000|2022-02-10 05:55:00|255.48|252.68|253.74|250.94|255.48|252.68|253.74|250.94|0
1644472800000|2022-02-10 06:00:00|253.41|250.61|252.87|250.07|253.74|250.94|252.87|250.07|0
1644473100000|2022-02-10 06:05:00|252.82|250.02|253.79|250.99|253.79|250.99|252.76|249.96|0
1644473400000|2022-02-10 06:10:00|253.73|250.93|252.65|249.85|253.84|251.04|252.65|249.85|0
1644473700000|2022-02-10 06:15:00|252.71|249.91|252.97|250.17|253.08|250.28|252.65|249.85|0
1644474000000|2022-02-10 06:20:00|253.03|250.23|252.21|249.41|253.08|250.28|252.21|249.41|0
1644474300000|2022-02-10 06:25:00|252.11|249.31|252.59|249.79|252.64|249.84|252.11|249.31|0
1644474600000|2022-02-10 06:30:00|252.54|249.74|252.43|249.63|252.64|249.84|252.21|249.41|0
1644474900000|2022-02-10 06:35:00|252.37|249.57|251.99|249.19|252.53|249.73|251.99|249.19|0
1644475200000|2022-02-10 06:40:00|251.94|249.14|251.88|249.08|252.32|249.52|251.67|248.87|0
1644475500000|2022-02-10 06:45:00|251.99|249.19|252.31|249.51|252.42|249.62|251.94|249.14|0
1644475800000|2022-02-10 06:50:00|252.37|249.57|252.96|250.16|252.96|250.16|252.2|249.4|0
1644476100000|2022-02-10 06:55:00|253.06|250.26|252.63|249.83|253.17|250.37|252.52|249.72|0
1644476400000|2022-02-10 07:00:00|252.85|250.05|253.6|250.8|253.93|251.13|252.85|250.05|0
1644476700000|2022-02-10 07:05:00|253.55|250.75|253.65|250.85|254.14|251.34|253.55|250.75|0
1644477000000|2022-02-10 07:10:00|253.6|250.8|253.44|250.64|253.76|250.96|253.16|250.36|0
1644477300000|2022-02-10 07:15:00|253.38|250.58|253.7|250.9|253.81|251.01|253.16|250.36|0
1644477600000|2022-02-10 07:20:00|253.59|250.79|253.32|250.52|253.76|250.96|253.32|250.52|0
1644477900000|2022-02-10 07:25:00|253.38|250.58|253.27|250.47|253.59|250.79|253.16|250.36|0
1644478200000|2022-02-10 07:30:00|253.16|250.36|252.94|250.14|253.7|250.9|252.72|249.92|0
1644478500000|2022-02-10 07:35:00|253.05|250.25|253.32|250.52|253.53|250.73|252.94|250.14|0
1644478800000|2022-02-10 07:40:00|253.26|250.46|253.15|250.35|253.64|250.84|253.15|250.35|0
1644479100000|2022-02-10 07:45:00|252.93|250.13|252.72|249.92|253.15|250.35|252.5|249.7|0
1644479400000|2022-02-10 07:50:00|252.77|249.97|252.28|249.48|252.82|250.02|251.96|249.16|0
1644479700000|2022-02-10 07:55:00|252.17|249.37|251.53|248.73|252.5|249.7|251.42|248.62|0
1644480000000|2022-02-10 08:00:00|251.47|248.67|251.74|248.94|252.17|249.37|250.34|247.54|0
1644480300000|2022-02-10 08:05:00|251.43|249.03|252.08|249.68|252.18|249.78|251.32|248.92|0
1644480600000|2022-02-10 08:10:00|251.86|249.46|250.24|247.84|252.02|249.62|250.03|247.63|0
1644480900000|2022-02-10 08:15:00|250.3|247.9|252.61|250.21|252.72|250.32|250.24|247.84|0
1644481200000|2022-02-10 08:20:00|252.67|250.27|252.28|249.88|254.02|251.62|251.85|249.45|0
1644481500000|2022-02-10 08:25:00|252.34|249.94|253.69|251.29|254.12|251.72|252.18|249.78|0
1644481800000|2022-02-10 08:30:00|253.74|251.34|254.07|251.67|254.12|251.72|252.93|250.53|0
1644482100000|2022-02-10 08:35:00|253.9|251.5|253.57|251.17|254.23|251.83|253.04|250.64|0
1644482400000|2022-02-10 08:40:00|253.63|251.23|255.31|252.91|255.96|253.56|253.25|250.85|0
1644482700000|2022-02-10 08:45:00|255.53|253.13|254.98|252.58|255.96|253.56|254.55|252.15|0
1644483000000|2022-02-10 08:50:00|255.09|252.69|255.31|252.91|255.52|253.12|254.76|252.36|0
1644483300000|2022-02-10 08:55:00|255.2|252.8|255.96|253.56|256.18|253.78|254.87|252.47|0
1644483600000|2022-02-10 09:00:00|256.01|253.61|255.27|252.87|256.83|254.43|253.77|251.37|0
1644483900000|2022-02-10 09:05:00|255.22|252.82|255.27|252.87|255.33|252.93|254.51|252.11|0
1644484200000|2022-02-10 09:10:00|255.16|252.76|254.61|252.21|255.43|253.03|254.29|251.89|0
1644484500000|2022-02-10 09:15:00|254.72|252.32|255.16|252.76|255.38|252.98|254.61|252.21|0
1644484800000|2022-02-10 09:20:00|255.05|252.65|255.48|253.08|255.7|253.3|254.83|252.43|0
1644485100000|2022-02-10 09:25:00|255.59|253.19|254.28|251.88|255.59|253.19|254.28|251.88|0
1644485400000|2022-02-10 09:30:00|254.17|251.77|254.39|251.99|254.5|252.1|253.9|251.5|0
1644485700000|2022-02-10 09:35:00|254.28|251.88|254.77|252.37|254.82|252.42|253.52|251.12|0
1644486000000|2022-02-10 09:40:00|255.04|252.64|254.71|252.31|255.15|252.75|254.6|252.2|0
1644486300000|2022-02-10 09:45:00|254.6|252.2|255.36|252.96|255.8|253.4|254.6|252.2|0
1644486600000|2022-02-10 09:50:00|255.47|253.07|254.81|252.41|255.47|253.07|254.49|252.09|0
1644486900000|2022-02-10 09:55:00|254.7|252.3|254.81|252.41|254.92|252.52|254.05|251.65|0
1644487200000|2022-02-10 10:00:00|254.76|252.36|255.46|253.06|255.9|253.5|254.38|251.98|0
1644487500000|2022-02-10 10:05:00|255.35|252.95|255.24|252.84|256.23|253.83|255.24|252.84|0
1644487800000|2022-02-10 10:10:00|255.13|252.73|254.8|252.4|255.46|253.06|254.65|252.25|0
1644488100000|2022-02-10 10:15:00|254.75|252.35|254.59|252.19|254.8|252.4|254.26|251.86|0
1644488400000|2022-02-10 10:20:00|254.64|252.24|255.18|252.78|255.24|252.84|254.58|252.18|0
1644488700000|2022-02-10 10:25:00|255.24|252.84|254.69|252.29|255.34|252.94|254.58|252.18|0
1644489000000|2022-02-10 10:30:00|254.64|252.24|254.8|252.4|254.8|252.4|254.14|251.74|0
1644489300000|2022-02-10 10:35:00|254.69|252.29|253.6|251.2|254.69|252.29|253.6|251.2|0
1644489600000|2022-02-10 10:40:00|253.71|251.31|253.71|251.31|254.14|251.74|253.49|251.09|0
1644489900000|2022-02-10 10:45:00|253.6|251.2|253.27|250.87|253.92|251.52|253.27|250.87|0
1644490200000|2022-02-10 10:50:00|253.05|250.65|253.05|250.65|253.05|250.65|252.78|250.38|0
1644490500000|2022-02-10 10:55:00|253.11|250.71|252.83|250.43|253.48|251.08|252.83|250.43|0
1644490800000|2022-02-10 11:00:00|252.72|250.32|252.72|250.32|252.94|250.54|252.35|249.95|0
1644491100000|2022-02-10 11:05:00|252.94|250.54|253.37|250.97|253.8|251.4|252.67|250.27|0
1644491400000|2022-02-10 11:10:00|253.32|250.92|252.72|250.32|253.32|250.92|252.45|250.05|0
1644491700000|2022-02-10 11:15:00|252.83|250.43|252.72|250.32|252.93|250.53|252.28|249.88|0
1644492000000|2022-02-10 11:20:00|252.66|250.26|252.6|250.2|252.71|250.31|252.28|249.88|0
1644492300000|2022-02-10 11:25:00|252.5|250.1|252.71|250.31|252.82|250.42|252.28|249.88|0
1644492600000|2022-02-10 11:30:00|252.77|250.37|252.82|250.42|253.14|250.74|252.66|250.26|0
1644492900000|2022-02-10 11:35:00|252.76|250.36|252.92|250.52|253.14|250.74|252.28|249.88|0
1644493200000|2022-02-10 11:40:00|252.98|250.58|253.35|250.95|253.46|251.06|252.81|250.41|0
1644493500000|2022-02-10 11:45:00|253.46|251.06|253.57|251.17|254.11|251.71|253.14|250.74|0
1644493800000|2022-02-10 11:50:00|253.46|251.06|253.78|251.38|254.43|252.03|253.46|251.06|0
1644494100000|2022-02-10 11:55:00|253.84|251.44|253.78|251.38|254.32|251.92|253.67|251.27|0
1644494400000|2022-02-10 12:00:00|253.89|251.49|253.02|250.62|253.89|251.49|252.86|250.46|0
1644494700000|2022-02-10 12:05:00|252.97|250.57|252.04|249.64|252.97|250.57|252.04|249.64|0
1644495000000|2022-02-10 12:10:00|252.15|249.75|251.5|249.1|252.26|249.86|251.29|248.89|0
1644495300000|2022-02-10 12:15:00|251.4|249|251.61|249.21|251.72|249.32|250.96|248.56|0
1644495600000|2022-02-10 12:20:00|250.96|248.56|250.96|248.56|251.18|248.78|250.75|248.35|0
1644495900000|2022-02-10 12:25:00|251.07|248.67|251.6|249.2|251.77|249.37|251.02|248.62|0
1644496200000|2022-02-10 12:30:00|251.5|249.1|251.6|249.2|252.03|249.63|251.39|248.99|0
1644496500000|2022-02-10 12:35:00|251.71|249.31|251.6|249.2|251.93|249.53|251.28|248.88|0
1644496800000|2022-02-10 12:40:00|251.71|249.31|251.92|249.52|252.03|249.63|251.6|249.2|0
1644497100000|2022-02-10 12:45:00|252.03|249.63|252.68|250.28|252.79|250.39|251.6|249.2|0
1644497400000|2022-02-10 12:50:00|252.63|250.23|252.36|249.96|252.68|250.28|251.93|249.53|0
1644497700000|2022-02-10 12:55:00|252.25|249.85|252.25|249.85|252.79|250.39|251.71|249.31|0
1644498000000|2022-02-10 13:00:00|251.92|249.52|251.17|248.77|252.46|250.06|251.06|248.66|0
1644498300000|2022-02-10 13:05:00|251.06|248.66|249.13|246.73|251.17|248.77|249.13|246.73|0
1644498600000|2022-02-10 13:10:00|249.24|246.84|250.84|248.44|250.95|248.55|249.24|246.84|0
1644498900000|2022-02-10 13:15:00|250.95|248.55|251.27|248.87|251.27|248.87|250.52|248.12|0
1644499200000|2022-02-10 13:20:00|251.38|248.98|251.91|249.51|252.56|250.16|251.16|248.76|0
1644499500000|2022-02-10 13:25:00|251.8|249.4|251.91|249.51|252.61|250.21|251.69|249.29|0
1644499800000|2022-02-10 13:30:00|251.8|249.4|267.09|264.69|269.91|267.51|251.8|249.4|0
1644500100000|2022-02-10 13:35:00|267.54|265.14|262.64|260.24|270.02|267.62|260.92|258.52|0
1644500400000|2022-02-10 13:40:00|261.86|259.46|265.9|263.5|266.58|264.18|261.75|259.35|0
1644500700000|2022-02-10 13:45:00|266.35|263.95|268.73|266.33|268.95|266.55|265.11|262.71|0
1644501000000|2022-02-10 13:50:00|268.61|266.21|267.82|265.42|269.24|266.84|266.46|264.06|0
1644501300000|2022-02-10 13:55:00|268.04|265.64|267.7|265.3|268.04|265.64|265.89|263.49|0
1644501600000|2022-02-10 14:00:00|267.93|265.53|274.56|272.16|275.14|272.74|267.93|265.53|0
1644501900000|2022-02-10 14:05:00|274.22|271.82|274.84|272.44|276.64|274.24|269.14|266.74|0
1644502200000|2022-02-10 14:10:00|274.72|272.32|276.32|273.92|277.71|275.31|273.57|271.17|0
1644502500000|2022-02-10 14:15:00|276.14|273.74|274.4|272|276.14|273.74|273.94|271.54|0
1644502800000|2022-02-10 14:20:00|274.52|272.12|274.75|272.35|275.91|273.51|274.05|271.65|0
1644503100000|2022-02-10 14:25:00|274.86|272.46|275.44|273.04|276.37|273.97|273.48|271.08|0
1644503400000|2022-02-10 14:30:00|275.32|272.92|271.06|268.66|275.44|273.04|269.8|267.4|0
1644503700000|2022-02-10 14:35:00|270.94|268.54|269.04|266.64|271.52|269.12|265.48|263.08|0
1644504000000|2022-02-10 14:40:00|268.7|266.3|265.4|263|268.7|266.3|263.83|261.43|0
1644504300000|2022-02-10 14:45:00|264.84|262.44|265.4|263|266.86|264.46|263.94|261.54|0
1644504600000|2022-02-10 14:50:00|265.17|262.77|259.5|257.1|265.62|263.22|258.28|255.88|0
1644504900000|2022-02-10 14:55:00|259.38|256.98|259.38|256.98|260.16|257.76|257.73|255.33|0
1644505200000|2022-02-10 15:00:00|259.16|256.76|256.23|253.83|259.94|257.54|254.01|251.61|0
1644505500000|2022-02-10 15:05:00|256.34|253.94|252.09|249.69|257.75|255.35|251.66|249.26|0
1644505800000|2022-02-10 15:10:00|251.77|249.37|254.37|251.97|254.81|252.41|251.12|248.72|0
1644506100000|2022-02-10 15:15:00|254.48|252.08|256.34|253.94|257.55|255.15|254.15|251.75|0
1644506400000|2022-02-10 15:20:00|256.56|254.16|256.23|253.83|257.88|255.48|254.91|252.51|0
1644506700000|2022-02-10 15:25:00|256.67|254.27|255.24|252.84|257.11|254.71|254.69|252.29|0
1644507000000|2022-02-10 15:30:00|254.69|252.29|255.97|253.57|256.19|253.79|254.23|251.83|0
1644507300000|2022-02-10 15:35:00|255.64|253.24|250.44|248.04|256.84|254.44|250.44|248.04|0
1644507600000|2022-02-10 15:40:00|250.34|247.94|251.04|248.64|252.33|249.93|249.05|246.65|0
1644507900000|2022-02-10 15:45:00|251.25|248.85|251.31|248.91|254.27|251.87|250.78|248.38|0
1644508200000|2022-02-10 15:50:00|251.52|249.12|258.26|255.86|259.02|256.62|251.42|249.02|0
1644508500000|2022-02-10 15:55:00|258.36|255.96|259.46|257.06|261.01|258.61|258.04|255.64|0
1644508800000|2022-02-10 16:00:00|259.35|256.95|257.35|254.95|262.11|259.71|256.2|253.8|0
1644509100000|2022-02-10 16:05:00|257.68|255.28|256.47|254.07|258.45|256.05|255.38|252.98|0
1644509400000|2022-02-10 16:10:00|256.36|253.96|260.43|258.03|260.54|258.14|256.36|253.96|0
1644509700000|2022-02-10 16:15:00|260.32|257.92|260.6|258.2|261.54|259.14|257.89|255.49|0
1644510000000|2022-02-10 16:20:00|260.43|258.03|260.28|257.88|262.94|260.54|259.54|257.14|0
1644510300000|2022-02-10 16:25:00|260.61|258.21|260.38|257.98|261.82|259.42|259.39|256.99|0
1644510600000|2022-02-10 16:30:00|260.6|258.2|263.66|261.26|264.38|261.98|260.6|258.2|0
1644510900000|2022-02-10 16:35:00|263.77|261.37|264.15|261.75|265.15|262.75|261.99|259.59|0
1644511200000|2022-02-10 16:40:00|264.26|261.86|260.49|258.09|264.37|261.97|260.49|258.09|0
1644511500000|2022-02-10 16:45:00|260.71|258.31|257.37|254.97|261.15|258.75|256.82|254.42|0
1644511800000|2022-02-10 16:50:00|257.48|255.08|257.8|255.4|258.24|255.84|256.6|254.2|0
1644512100000|2022-02-10 16:55:00|257.91|255.51|256.27|253.87|257.91|255.51|255.84|253.44|0
1644512400000|2022-02-10 17:00:00|256.05|253.65|258.35|255.95|259.12|256.72|256.05|253.65|0
1644512700000|2022-02-10 17:05:00|258.79|256.39|258.02|255.62|259.23|256.83|256.81|254.41|0
1644513000000|2022-02-10 17:10:00|258.13|255.73|257.36|254.96|258.13|255.73|256.81|254.41|0
1644513300000|2022-02-10 17:15:00|257.47|255.07|256.59|254.19|259|256.6|255.94|253.54|0
1644513600000|2022-02-10 17:20:00|256.81|254.41|256.26|253.86|256.92|254.52|255.28|252.88|0
1644513900000|2022-02-10 17:25:00|256.37|253.97|256.48|254.08|256.81|254.41|255.82|253.42|0
1644514200000|2022-02-10 17:30:00|256.37|253.97|259.1|256.7|259.43|257.03|254.84|252.44|0
1644514500000|2022-02-10 17:35:00|258.55|256.15|256.8|254.4|258.66|256.26|256.58|254.18|0
1644514800000|2022-02-10 17:40:00|256.91|254.51|257.45|255.05|258.11|255.71|256.25|253.85|0
1644515100000|2022-02-10 17:45:00|257.23|254.83|267.55|265.15|270.15|267.75|257.02|254.62|0
1644515400000|2022-02-10 17:50:00|267.66|265.26|266.93|264.53|271.51|269.11|263.03|260.63|0
1644515700000|2022-02-10 17:55:00|267.27|264.87|267.97|265.57|270.12|267.72|265.73|263.33|0
1644516000000|2022-02-10 18:00:00|268.54|266.14|266.46|264.06|270.34|267.94|266.12|263.72|0
1644516300000|2022-02-10 18:05:00|267.3|264.9|266.96|264.56|268.31|265.91|265.17|262.77|0
1644516600000|2022-02-10 18:10:00|266.4|264|267.97|265.57|268.87|266.47|265.84|263.44|0
1644516900000|2022-02-10 18:15:00|268.53|266.13|274.89|272.49|275.35|272.95|268.42|266.02|0
1644517200000|2022-02-10 18:20:00|275.24|272.84|275.12|272.72|277.64|275.24|273.4|271|0
1644517500000|2022-02-10 18:25:00|275.23|272.83|279.94|277.54|279.94|277.54|274.67|272.27|0
1644517800000|2022-02-10 18:30:00|280.05|277.65|279.97|277.57|282.48|280.08|278.32|275.92|0
1644518100000|2022-02-10 18:35:00|279.74|277.34|282.15|279.75|287.05|284.65|279.74|277.34|0
1644518400000|2022-02-10 18:40:00|282.38|279.98|282.56|280.16|284.18|281.78|281.98|279.58|0
1644518700000|2022-02-10 18:45:00|282.79|280.39|283.2|280.8|284.18|281.78|281.06|278.66|0
1644519000000|2022-02-10 18:50:00|282.67|280.27|283.71|281.31|284.41|282.01|281.98|279.58|0
1644519300000|2022-02-10 18:55:00|283.36|280.96|280.94|278.54|284.99|282.59|280.66|278.26|0
1644519600000|2022-02-10 19:00:00|280.14|277.74|284.52|282.12|284.52|282.12|279.34|276.94|0
1644519900000|2022-02-10 19:05:00|284.4|282|284.75|282.35|286.96|284.56|283.82|281.42|0
1644520200000|2022-02-10 19:10:00|284.17|281.77|287.19|284.79|287.89|285.49|284.05|281.65|0
1644520500000|2022-02-10 19:15:00|287.54|285.14|288.78|286.38|291.65|289.25|287.31|284.91|0
1644520800000|2022-02-10 19:20:00|288.55|286.15|287.78|285.38|291.78|289.38|287.37|284.97|0
1644521100000|2022-02-10 19:25:00|288.25|285.85|287.26|284.86|289.72|287.32|285.75|283.35|0
1644521400000|2022-02-10 19:30:00|287.44|285.04|286.91|284.51|288.25|285.85|285.4|283|0
1644521700000|2022-02-10 19:35:00|286.44|284.04|286.21|283.81|288.07|285.67|283.44|281.04|0
1644522000000|2022-02-10 19:40:00|286.04|283.64|286.79|284.39|287.14|284.74|282.97|280.57|0
1644522300000|2022-02-10 19:45:00|286.85|284.45|289.12|286.72|289.12|286.72|283.89|281.49|0
1644522600000|2022-02-10 19:50:00|288.42|286.02|291.88|289.48|292.64|290.24|287.83|285.43|0
1644522900000|2022-02-10 19:55:00|292.05|289.65|291.93|289.53|293.23|290.83|290.05|287.65|0
1644523200000|2022-02-10 20:00:00|291.46|289.06|291.22|288.82|294.77|292.37|290.4|288|0
1644523500000|2022-02-10 20:05:00|290.87|288.47|288.29|285.89|291.81|289.41|287.94|285.54|0
1644523800000|2022-02-10 20:10:00|288.18|285.78|288.06|285.66|289.23|286.83|286.2|283.8|0
1644524100000|2022-02-10 20:15:00|288.64|286.24|290.39|287.99|290.86|288.46|285.61|283.21|0
1644524400000|2022-02-10 20:20:00|290.28|287.88|289.8|287.4|292.98|290.58|288.64|286.24|0
1644524700000|2022-02-10 20:25:00|290.04|287.64|291.54|289.14|291.54|289.14|288.14|285.74|0
1644525000000|2022-02-10 20:30:00|291.89|289.49|296.99|294.59|297.11|294.71|291.89|289.49|0
1644525300000|2022-02-10 20:35:00|296.87|294.47|293.79|291.39|297.34|294.94|292.25|289.85|0
1644525600000|2022-02-10 20:40:00|293.43|291.03|296.65|294.25|297.61|295.21|292.6|290.2|0
1644525900000|2022-02-10 20:45:00|297.01|294.61|299.53|297.13|301.82|299.42|296.65|294.25|0
1644526200000|2022-02-10 20:50:00|299.89|297.49|296.88|294.48|302.07|299.67|294.2|291.8|0
1644526500000|2022-02-10 20:55:00|296.4|294|293.01|290.61|296.52|294.12|289.41|287.01|0
1644526800000|2022-02-10 21:00:00|292.35|289.95|293.73|291.33|294.68|292.28|292.12|289.72|0
1644527100000|2022-02-10 21:05:00|293.49|291.09|292.89|290.49|293.72|291.32|291.83|289.43|0
1644527400000|2022-02-10 21:10:00|293.13|290.73|294.55|292.15|295.75|293.35|293.01|290.61|0
1644527700000|2022-02-10 21:15:00|294.99|292.19|296.72|293.92|297.02|294.22|294.87|292.07|0
1644528000000|2022-02-10 21:20:00|296.78|293.98|297.98|295.18|298.46|295.66|296.78|293.98|0
1644528300000|2022-02-10 21:25:00|298.22|295.42|296.24|293.44|298.34|295.54|296.06|293.26|0
1644528600000|2022-02-10 21:30:00|295.94|293.14|296.06|293.26|296.66|293.86|294.99|292.19|0
1644528900000|2022-02-10 21:35:00|295.94|293.14|295.58|292.78|296.3|293.5|295.04|292.24|0
1644529200000|2022-02-10 21:40:00|295.46|292.66|296.65|293.85|296.77|293.97|295.22|292.42|0
1644529500000|2022-02-10 21:45:00|296.41|293.61|295.33|292.53|297.13|294.33|295.22|292.42|0
1644529800000|2022-02-10 21:50:00|295.28|292.48|294.5|291.7|295.81|293.01|294.38|291.58|0
1644530100000|2022-02-10 21:55:00|294.38|291.58|293.61|290.81|294.62|291.82|293.43|290.63|0
1644530400000|2022-02-10 22:00:00|293.64|290.84|293.78|290.98|294.29|291.49|293.56|290.76|0
1644530700000|2022-02-10 22:05:00|293.75|290.95|293.82|291.02|293.85|291.05|293.75|290.95|0
1644531000000|2022-02-10 22:10:00|293.87|291.07|293.9|291.1|293.94|291.14|293.87|291.07|0
1644531300000|2022-02-10 22:15:00|293.88|291.08|294.14|291.34|294.16|291.36|293.85|291.05|0
1644531600000|2022-02-10 22:20:00|294.05|291.25|294.16|291.36|294.19|291.39|294.05|291.25|0
1644531900000|2022-02-10 22:25:00|294.12|291.32|294.15|291.35|294.24|291.44|294.12|291.32|0
1644532200000|2022-02-10 22:30:00|294.17|291.37|294.22|291.42|294.49|291.69|294.1|291.3|0
1644532500000|2022-02-10 22:35:00|294.2|291.4|293.97|291.17|294.2|291.4|293.85|291.05|0
1644532800000|2022-02-10 22:40:00|293.9|291.1|294.03|291.23|294.09|291.29|293.9|291.1|0
1644533100000|2022-02-10 22:45:00|294.05|291.25|294.02|291.22|294.21|291.41|294.02|291.22|0
1644533400000|2022-02-10 22:50:00|294|291.2|293.99|291.19|294|291.2|293.88|291.08|0
1644533700000|2022-02-10 22:55:00|293.98|291.18|294.27|291.47|294.27|291.47|293.77|290.97|0
1644534000000|2022-02-10 23:00:00|293.89|291.09|294.59|291.79|295.78|292.98|293.1|290.3|0
1644534300000|2022-02-10 23:05:00|294.47|291.67|295.24|292.44|295.3|292.5|293.4|290.6|0
1644534600000|2022-02-10 23:10:00|295|292.2|293.51|290.71|295.06|292.26|293.34|290.54|0
1644534900000|2022-02-10 23:15:00|293.39|290.59|292.32|289.52|293.75|290.95|292.09|289.29|0
1644535200000|2022-02-10 23:20:00|292.2|289.4|293.51|290.71|293.62|290.82|292.2|289.4|0
1644535500000|2022-02-10 23:25:00|293.62|290.82|295.53|292.73|295.89|293.09|293.21|290.41|0
1644535800000|2022-02-10 23:30:00|295.65|292.85|296.96|294.16|297.44|294.64|295.29|292.49|0
1644536100000|2022-02-10 23:35:00|296.9|294.1|296.78|293.98|298.04|295.24|296.42|293.62|0
1644536400000|2022-02-10 23:40:00|296.96|294.16|297.31|294.51|298.16|295.36|296.78|293.98|0
1644536700000|2022-02-10 23:45:00|297.19|294.39|296.59|293.79|297.55|294.75|296.48|293.68|0
1644537000000|2022-02-10 23:50:00|296.66|293.86|297.49|294.69|297.55|294.75|296.23|293.43|0
1644537300000|2022-02-10 23:55:00|297.43|294.63|298.39|295.59|298.99|296.19|297.43|294.63|0
1644537600000|2022-02-11 00:00:00|298.21|295.41|300.01|297.21|300.01|297.21|297.91|295.11|0
1644537900000|2022-02-11 00:05:00|300.07|297.27|298.38|295.58|300.26|297.46|298.38|295.58|0
1644538200000|2022-02-11 00:10:00|298.26|295.46|299.65|296.85|299.71|296.91|298.26|295.46|0
1644538500000|2022-02-11 00:15:00|299.58|296.78|300.91|298.11|301.27|298.47|299.46|296.66|0
1644538800000|2022-02-11 00:20:00|300.85|298.05|303.21|300.41|303.58|300.78|300.55|297.75|0
1644539100000|2022-02-11 00:25:00|302.73|299.93|302.91|300.11|303.21|300.41|302.36|299.56|0
1644539400000|2022-02-11 00:30:00|303.09|300.29|301.87|299.07|303.09|300.29|301.75|298.95|0
1644539700000|2022-02-11 00:35:00|301.75|298.95|301.87|299.07|302.11|299.31|301.39|298.59|0
1644540000000|2022-02-11 00:40:00|301.99|299.19|302.47|299.67|302.47|299.67|301.14|298.34|0
1644540300000|2022-02-11 00:45:00|302.35|299.55|301.14|298.34|302.6|299.8|301.02|298.22|0
1644540600000|2022-02-11 00:50:00|301.02|298.22|302.35|299.55|302.35|299.55|300.9|298.1|0
1644540900000|2022-02-11 00:55:00|302.23|299.43|300.71|297.91|302.47|299.67|300.65|297.85|0
1644541200000|2022-02-11 01:00:00|300.89|298.09|301.07|298.27|302.1|299.3|300.77|297.97|0
1644541500000|2022-02-11 01:05:00|301.19|298.39|303.07|300.27|303.07|300.27|301.19|298.39|0
1644541800000|2022-02-11 01:10:00|303.01|300.21|302.82|300.02|304.04|301.24|302.58|299.78|0
1644542100000|2022-02-11 01:15:00|302.7|299.9|299.68|296.88|302.7|299.9|298.95|296.15|0
1644542400000|2022-02-11 01:20:00|299.56|296.76|299.98|297.18|300.04|297.24|298.95|296.15|0
1644542700000|2022-02-11 01:25:00|299.91|297.11|299.61|296.81|299.98|297.18|299.07|296.27|0
1644543000000|2022-02-11 01:30:00|299.67|296.87|298.34|295.54|300.39|297.59|298.34|295.54|0
1644543300000|2022-02-11 01:35:00|298.22|295.42|298.1|295.3|298.58|295.78|297.86|295.06|0
1644543600000|2022-02-11 01:40:00|297.98|295.18|297.92|295.12|297.98|295.18|296.9|294.1|0
1644543900000|2022-02-11 01:45:00|297.98|295.18|299.06|296.26|299.06|296.26|297.98|295.18|0
1644544200000|2022-02-11 01:50:00|299.12|296.32|298.28|295.48|299.18|296.38|297.86|295.06|0
1644544500000|2022-02-11 01:55:00|297.98|295.18|299.3|296.5|299.78|296.98|297.98|295.18|0
1644544800000|2022-02-11 02:00:00|299.36|296.56|300.2|297.4|300.2|297.4|298.93|296.13|0
1644545100000|2022-02-11 02:05:00|300.26|297.46|300.44|297.64|300.5|297.7|299.84|297.04|0
1644545400000|2022-02-11 02:10:00|300.5|297.7|301.71|298.91|302.43|299.63|300.26|297.46|0
1644545700000|2022-02-11 02:15:00|301.83|299.03|302.31|299.51|302.43|299.63|300.74|297.94|0
1644546000000|2022-02-11 02:20:00|302.43|299.63|303.22|300.42|303.22|300.42|301.58|298.78|0
1644546300000|2022-02-11 02:25:00|303.16|300.36|301.7|298.9|303.16|300.36|301.58|298.78|0
1644546600000|2022-02-11 02:30:00|301.58|298.78|302.18|299.38|302.91|300.11|301.58|298.78|0
1644546900000|2022-02-11 02:35:00|302.3|299.5|301.82|299.02|302.55|299.75|301.64|298.84|0
1644547200000|2022-02-11 02:40:00|301.94|299.14|301.45|298.65|302.3|299.5|301.33|298.53|0
1644547500000|2022-02-11 02:45:00|301.57|298.77|300.96|298.16|302.24|299.44|300.75|297.95|0
1644547800000|2022-02-11 02:50:00|301.01|298.21|301.13|298.33|301.68|298.88|300.72|297.92|0
1644548100000|2022-02-11 02:55:00|301.25|298.45|299.45|296.65|301.61|298.81|299.15|296.35|0
1644548400000|2022-02-11 03:00:00|299.39|296.59|301.25|298.45|301.37|298.57|299.21|296.41|0
1644548700000|2022-02-11 03:05:00|301.19|298.39|301.97|299.17|302.7|299.9|301.13|298.33|0
1644549000000|2022-02-11 03:10:00|301.85|299.05|302.45|299.65|302.94|300.14|301.85|299.05|0
1644549300000|2022-02-11 03:15:00|302.33|299.53|302.09|299.29|302.45|299.65|301.85|299.05|0
1644549600000|2022-02-11 03:20:00|302.15|299.35|302.08|299.28|302.15|299.35|300.76|297.96|0
1644549900000|2022-02-11 03:25:00|302.03|299.23|301.24|298.44|302.45|299.65|301.24|298.44|0
1644550200000|2022-02-11 03:30:00|301.3|298.5|302.5|299.7|302.56|299.76|301.24|298.44|0
1644550500000|2022-02-11 03:35:00|302.44|299.64|303.41|300.61|304.02|301.22|302.44|299.64|0
1644550800000|2022-02-11 03:40:00|303.35|300.55|303.28|300.48|303.53|300.73|303.16|300.36|0
1644551100000|2022-02-11 03:45:00|303.23|300.43|302.19|299.39|303.53|300.73|301.95|299.15|0
1644551400000|2022-02-11 03:50:00|302.07|299.27|301.59|298.79|302.07|299.27|300.62|297.82|0
1644551700000|2022-02-11 03:55:00|301.47|298.67|300.86|298.06|301.83|299.03|300.86|298.06|0
1644552000000|2022-02-11 04:00:00|300.74|297.94|301.7|298.9|301.82|299.02|300.62|297.82|0
1644552300000|2022-02-11 04:05:00|301.82|299.02|302.31|299.51|302.37|299.57|301.58|298.78|0
1644552600000|2022-02-11 04:10:00|302.3|299.5|302.42|299.62|302.79|299.99|302.18|299.38|0
1644552900000|2022-02-11 04:15:00|302.54|299.74|303.03|300.23|303.27|300.47|302.54|299.74|0
1644553200000|2022-02-11 04:20:00|302.91|300.11|303.39|300.59|303.51|300.71|302.9|300.1|0
1644553500000|2022-02-11 04:25:00|303.33|300.53|303.63|300.83|303.63|300.83|303.02|300.22|0
1644553800000|2022-02-11 04:30:00|303.69|300.89|304.57|301.77|305.33|302.53|302.78|299.98|0
1644554100000|2022-02-11 04:35:00|304.64|301.84|305.03|302.23|319.77|316.97|303.4|300.6|0
1644554400000|2022-02-11 04:40:00|304.91|302.11|306.92|304.12|307.41|304.61|304.67|301.87|0
1644554700000|2022-02-11 04:45:00|306.86|304.06|307.34|304.54|307.59|304.79|306.25|303.45|0
1644555000000|2022-02-11 04:50:00|307.47|304.67|306.73|303.93|307.71|304.91|306.36|303.56|0
1644555300000|2022-02-11 04:55:00|306.92|304.12|306.36|303.56|306.92|304.12|305.88|303.08|0
1644555600000|2022-02-11 05:00:00|306.61|303.81|308.02|305.22|308.88|306.08|306.61|303.81|0
1644555900000|2022-02-11 05:05:00|307.9|305.1|306.8|304|307.9|305.1|306.68|303.88|0
1644556200000|2022-02-11 05:10:00|306.86|304.06|306.92|304.12|307.9|305.1|306.56|303.76|0
1644556500000|2022-02-11 05:15:00|307.04|304.24|307.59|304.79|307.9|305.1|306.98|304.18|0
1644556800000|2022-02-11 05:20:00|307.71|304.91|309.12|306.32|309.49|306.69|307.71|304.91|0
1644557100000|2022-02-11 05:25:00|309.06|306.26|309.67|306.87|310.04|307.24|308.87|306.07|0
1644557400000|2022-02-11 05:30:00|309.73|306.93|310.83|308.03|310.96|308.16|309.05|306.25|0
1644557700000|2022-02-11 05:35:00|310.96|308.16|310.46|307.66|312.06|309.26|310.46|307.66|0
1644558000000|2022-02-11 05:40:00|310.4|307.6|310.65|307.85|311.2|308.4|309.6|306.8|0
1644558300000|2022-02-11 05:45:00|310.46|307.66|312.06|309.26|312.06|309.26|310.46|307.66|0
1644558600000|2022-02-11 05:50:00|311.93|309.13|312.3|309.5|312.43|309.63|311.93|309.13|0
1644558900000|2022-02-11 05:55:00|312.43|309.63|310.52|307.72|312.43|309.63|310.33|307.53|0
1644559200000|2022-02-11 06:00:00|310.57|307.77|310.39|307.59|311.56|308.76|310.33|307.53|0
1644559500000|2022-02-11 06:05:00|310.33|307.53|308.73|305.93|310.94|308.14|308.73|305.93|0
1644559800000|2022-02-11 06:10:00|308.97|306.17|308.97|306.17|309.41|306.61|308.24|305.44|0
1644560100000|2022-02-11 06:15:00|308.85|306.05|309.71|306.91|310.57|307.77|308.6|305.8|0
1644560400000|2022-02-11 06:20:00|309.46|306.66|309.95|307.15|310.32|307.52|309.46|306.66|0
1644560700000|2022-02-11 06:25:00|310.01|307.21|308.96|306.16|310.38|307.58|308.91|306.11|0
1644561000000|2022-02-11 06:30:00|309.09|306.29|310.19|307.39|310.19|307.39|308.84|306.04|0
1644561300000|2022-02-11 06:35:00|310.25|307.45|310.37|307.57|311.05|308.25|309.94|307.14|0
1644561600000|2022-02-11 06:40:00|310.43|307.63|309.39|306.59|312.04|309.24|309.33|306.53|0
1644561900000|2022-02-11 06:45:00|309.45|306.65|308.9|306.1|309.57|306.77|308.47|305.67|0
1644562200000|2022-02-11 06:50:00|308.96|306.16|307.73|304.93|309.08|306.28|307.61|304.81|0
1644562500000|2022-02-11 06:55:00|307.61|304.81|306.75|303.95|307.61|304.81|306.51|303.71|0
1644562800000|2022-02-11 07:00:00|306.94|304.14|304.66|301.86|306.99|304.19|304.18|301.38|0
1644563100000|2022-02-11 07:05:00|304.54|301.74|302.29|299.49|304.6|301.8|302.05|299.25|0
1644563400000|2022-02-11 07:10:00|302.24|299.44|301.21|298.41|302.9|300.1|300.84|298.04|0
1644563700000|2022-02-11 07:15:00|301.27|298.47|303.62|300.82|303.62|300.82|300.48|297.68|0
1644564000000|2022-02-11 07:20:00|303.5|300.7|302.35|299.55|304.96|302.16|302.35|299.55|0
1644564300000|2022-02-11 07:25:00|302.53|299.73|303.37|300.57|303.5|300.7|302.29|299.49|0
1644564600000|2022-02-11 07:30:00|303.25|300.45|303.37|300.57|303.62|300.82|301.8|299|0
1644564900000|2022-02-11 07:35:00|303.61|300.81|301.19|298.39|303.74|300.94|301.07|298.27|0
1644565200000|2022-02-11 07:40:00|301.31|298.51|302.1|299.3|302.52|299.72|300.83|298.03|0
1644565500000|2022-02-11 07:45:00|302.16|299.36|302.03|299.23|302.64|299.84|301.19|298.39|0
1644565800000|2022-02-11 07:50:00|302.1|299.3|301.91|299.11|302.1|299.3|301.07|298.27|0
1644566100000|2022-02-11 07:55:00|301.85|299.05|301.55|298.75|301.91|299.11|301.06|298.26|0
1644566400000|2022-02-11 08:00:00|301.06|298.26|299.86|297.06|303.12|300.32|299.5|296.7|0
1644566700000|2022-02-11 08:05:00|299.96|297.56|294.91|292.51|299.96|297.56|293.13|290.73|0
1644567000000|2022-02-11 08:10:00|294.79|292.39|294.66|292.26|295.26|292.86|293.24|290.84|0
1644567300000|2022-02-11 08:15:00|294.55|292.15|295.02|292.62|296.16|293.76|293.71|291.31|0
1644567600000|2022-02-11 08:20:00|295.44|293.04|296.93|294.53|297.65|295.25|295.08|292.68|0
1644567900000|2022-02-11 08:25:00|296.87|294.47|296.81|294.41|298.01|295.61|296.63|294.23|0
1644568200000|2022-02-11 08:30:00|296.69|294.29|297.53|295.13|297.65|295.25|294.89|292.49|0
1644568500000|2022-02-11 08:35:00|297.65|295.25|301.99|299.59|301.99|299.59|297.11|294.71|0
1644568800000|2022-02-11 08:40:00|301.87|299.47|303.07|300.67|303.32|300.92|298.59|296.19|0
1644569100000|2022-02-11 08:45:00|303.32|300.92|302.18|299.78|303.56|301.16|301.22|298.82|0
1644569400000|2022-02-11 08:50:00|301.82|299.42|302.18|299.78|302.42|300.02|300.49|298.09|0
1644569700000|2022-02-11 08:55:00|302.12|299.72|304.18|301.78|304.42|302.02|300.92|298.52|0
1644570000000|2022-02-11 09:00:00|304.23|301.83|302.3|299.9|304.35|301.95|302.05|299.65|0
1644570300000|2022-02-11 09:05:00|302.42|300.02|300.73|298.33|303.69|301.29|300.67|298.27|0
1644570600000|2022-02-11 09:10:00|300.61|298.21|300.6|298.2|302.29|299.89|300.48|298.08|0
1644570900000|2022-02-11 09:15:00|300.84|298.44|299.76|297.36|300.96|298.56|298.92|296.52|0
1644571200000|2022-02-11 09:20:00|299.88|297.48|301.75|299.35|301.75|299.35|299.82|297.42|0
1644571500000|2022-02-11 09:25:00|301.44|299.04|301.44|299.04|302.16|299.76|301.02|298.62|0
1644571800000|2022-02-11 09:30:00|301.56|299.16|304.1|301.7|304.1|301.7|301.44|299.04|0
1644572100000|2022-02-11 09:35:00|303.98|301.58|303.85|301.45|305.19|302.79|303.73|301.33|0
1644572400000|2022-02-11 09:40:00|303.97|301.57|304.28|301.88|305.67|303.27|303.97|301.57|0
1644572700000|2022-02-11 09:45:00|304.21|301.81|304.45|302.05|304.58|302.18|303.12|300.72|0
1644573000000|2022-02-11 09:50:00|304.21|301.81|304.82|302.42|305.91|303.51|303.85|301.45|0
1644573300000|2022-02-11 09:55:00|304.33|301.93|303.91|301.51|304.69|302.29|303.6|301.2|0
1644573600000|2022-02-11 10:00:00|303.96|301.56|302.51|300.11|304.21|301.81|302.39|299.99|0
1644573900000|2022-02-11 10:05:00|302.69|300.29|302.99|300.59|303.48|301.08|302.39|299.99|0
1644574200000|2022-02-11 10:10:00|302.87|300.47|303.84|301.44|303.84|301.44|302.51|300.11|0
1644574500000|2022-02-11 10:15:00|303.71|301.31|303.47|301.07|303.71|301.31|302.5|300.1|0
1644574800000|2022-02-11 10:20:00|303.35|300.95|302.56|300.16|303.35|300.95|302.26|299.86|0
1644575100000|2022-02-11 10:25:00|302.62|300.22|302.56|300.16|303.41|301.01|302.38|299.98|0
1644575400000|2022-02-11 10:30:00|302.5|300.1|302.5|300.1|303.46|301.06|302.25|299.85|0
1644575700000|2022-02-11 10:35:00|302.37|299.97|302.37|299.97|302.86|300.46|302.25|299.85|0
1644576000000|2022-02-11 10:40:00|302.25|299.85|302.13|299.73|302.61|300.21|300.92|298.52|0
1644576300000|2022-02-11 10:45:00|301.95|299.55|302.25|299.85|302.73|300.33|301.11|298.71|0
1644576600000|2022-02-11 10:50:00|301.89|299.49|301.04|298.64|301.89|299.49|300.8|298.4|0
1644576900000|2022-02-11 10:55:00|300.92|298.52|300.68|298.28|301.28|298.88|299.96|297.56|0
1644577200000|2022-02-11 11:00:00|300.56|298.16|302.36|299.96|302.48|300.08|300.56|298.16|0
1644577500000|2022-02-11 11:05:00|302.24|299.84|303.21|300.81|303.27|300.87|301.64|299.24|0
1644577800000|2022-02-11 11:10:00|303.08|300.68|302.96|300.56|303.57|301.17|302.12|299.72|0
1644578100000|2022-02-11 11:15:00|302.72|300.32|303.32|300.92|303.69|301.29|301.51|299.11|0
1644578400000|2022-02-11 11:20:00|303.26|300.86|303.2|300.8|303.68|301.28|302.71|300.31|0
1644578700000|2022-02-11 11:25:00|303.26|300.86|302.78|300.38|304.89|302.49|302.59|300.19|0
1644579000000|2022-02-11 11:30:00|302.9|300.5|303.68|301.28|303.74|301.34|302.59|300.19|0
1644579300000|2022-02-11 11:35:00|303.8|301.4|302.53|300.13|304.1|301.7|302.1|299.7|0
1644579600000|2022-02-11 11:40:00|302.59|300.19|303.19|300.79|303.19|300.79|301.5|299.1|0
1644579900000|2022-02-11 11:45:00|303.43|301.03|303.91|301.51|303.91|301.51|302.89|300.49|0
1644580200000|2022-02-11 11:50:00|303.43|301.03|303.61|301.21|304.28|301.88|302.94|300.54|0
1644580500000|2022-02-11 11:55:00|303.67|301.27|302.94|300.54|303.79|301.39|302.82|300.42|0
1644580800000|2022-02-11 12:00:00|302.7|300.3|302.45|300.05|302.94|300.54|301.13|298.73|0
1644581100000|2022-02-11 12:05:00|302.33|299.93|300.16|297.76|302.7|300.3|299.56|297.16|0
1644581400000|2022-02-11 12:10:00|300.4|298|297.17|294.77|300.4|298|296.93|294.53|0
1644581700000|2022-02-11 12:15:00|296.93|294.53|297.4|295|297.88|295.48|296.21|293.81|0
1644582000000|2022-02-11 12:20:00|297.28|294.88|296.57|294.17|297.28|294.88|295.68|293.28|0
1644582300000|2022-02-11 12:25:00|296.63|294.23|292.95|290.55|296.63|294.23|292.65|290.25|0
1644582600000|2022-02-11 12:30:00|293.24|290.84|292.17|289.77|296.27|293.87|290.16|287.76|0
1644582900000|2022-02-11 12:35:00|292.29|289.89|292.46|290.06|292.76|290.36|291.87|289.47|0
1644583200000|2022-02-11 12:40:00|292.52|290.12|294.3|291.9|294.42|292.02|291.93|289.53|0
1644583500000|2022-02-11 12:45:00|294.18|291.78|294.65|292.25|295.25|292.85|294.18|291.78|0
1644583800000|2022-02-11 12:50:00|294.53|292.13|295.25|292.85|295.6|293.2|294.53|292.13|0
1644584100000|2022-02-11 12:55:00|295.36|292.96|294.65|292.25|295.48|293.08|294.29|291.89|0
1644584400000|2022-02-11 13:00:00|294.77|292.37|296|293.6|297.19|294.79|293.84|291.44|0
1644584700000|2022-02-11 13:05:00|295.88|293.48|293.31|290.91|295.88|293.48|292.36|289.96|0
1644585000000|2022-02-11 13:10:00|293.43|291.03|291.18|288.78|293.43|291.03|291.18|288.78|0
1644585300000|2022-02-11 13:15:00|291.24|288.84|289.76|287.36|291.89|289.49|289.64|287.24|0
1644585600000|2022-02-11 13:20:00|290.11|287.71|289.76|287.36|290.35|287.95|288.7|286.3|0
1644585900000|2022-02-11 13:25:00|289.88|287.48|290.46|288.06|290.94|288.54|289.76|287.36|0
1644586200000|2022-02-11 13:30:00|290.58|288.18|288.44|286.04|291.79|289.39|288.33|285.93|0
1644586500000|2022-02-11 13:35:00|288.33|285.93|287.85|285.45|288.33|285.93|287.62|285.22|0
1644586800000|2022-02-11 13:40:00|287.97|285.57|286.8|284.4|287.97|285.57|285.16|282.76|0
1644587100000|2022-02-11 13:45:00|286.91|284.51|285.27|282.87|287.5|285.1|285.27|282.87|0
1644587400000|2022-02-11 13:50:00|285.39|282.99|285.03|282.63|286.19|283.79|284.46|282.06|0
1644587700000|2022-02-11 13:55:00|285.14|282.74|286.07|283.67|286.19|283.79|285.02|282.62|0
1644588000000|2022-02-11 14:00:00|286.19|283.79|284.44|282.04|286.19|283.79|284.44|282.04|0
1644588300000|2022-02-11 14:05:00|285.02|282.62|287.24|284.84|287.24|284.84|285.02|282.62|0
1644588600000|2022-02-11 14:10:00|287.18|284.78|287.94|285.54|288.3|285.9|286.54|284.14|0
1644588900000|2022-02-11 14:15:00|287.71|285.31|288.41|286.01|288.65|286.25|287.65|285.25|0
1644589200000|2022-02-11 14:20:00|288.53|286.13|289.35|286.95|289.94|287.54|288.17|285.77|0
1644589500000|2022-02-11 14:25:00|289.23|286.83|288.17|285.77|289.23|286.83|288.17|285.77|0
1644589800000|2022-02-11 14:30:00|288.52|286.12|287.76|285.36|288.52|286.12|284.08|281.68|0
1644590100000|2022-02-11 14:35:00|288.29|285.89|288.17|285.77|290.76|288.36|286.29|283.89|0
1644590400000|2022-02-11 14:40:00|287.87|285.47|287.93|285.53|289.81|287.41|286.87|284.47|0
1644590700000|2022-02-11 14:45:00|287.81|285.41|280.59|278.19|287.81|285.41|278.64|276.24|0
1644591000000|2022-02-11 14:50:00|280.48|278.08|281.98|279.58|282.79|280.39|279.1|276.7|0
1644591300000|2022-02-11 14:55:00|282.04|279.64|289.28|286.88|290.75|288.35|281.28|278.88|0
1644591600000|2022-02-11 15:00:00|288.74|286.34|285.58|283.18|289.45|287.05|284.76|282.36|0
1644591900000|2022-02-11 15:05:00|285.4|283|284.99|282.59|286.28|283.88|281.86|279.46|0
1644592200000|2022-02-11 15:10:00|285.22|282.82|289.8|287.4|292.4|290|284.52|282.12|0
1644592500000|2022-02-11 15:15:00|289.92|287.52|289.8|287.4|293.35|290.95|289.21|286.81|0
1644592800000|2022-02-11 15:20:00|289.62|287.22|286.74|284.34|289.62|287.22|286.15|283.75|0
1644593100000|2022-02-11 15:25:00|286.97|284.57|286.85|284.45|287.56|285.16|284.63|282.23|0
1644593400000|2022-02-11 15:30:00|286.38|283.98|287.82|285.42|288.76|286.36|283|280.6|0
1644593700000|2022-02-11 15:35:00|287.7|285.3|284.77|282.37|290.05|287.65|284.19|281.79|0
1644594000000|2022-02-11 15:40:00|284.6|282.2|285.82|283.42|286.05|283.65|283.61|281.21|0
1644594300000|2022-02-11 15:45:00|285.59|283.19|287.57|285.17|287.69|285.29|284.19|281.79|0
1644594600000|2022-02-11 15:50:00|287.34|284.94|288.63|286.23|290.64|288.24|286.17|283.77|0
1644594900000|2022-02-11 15:55:00|288.75|286.35|290.04|287.64|291.58|289.18|287.98|285.58|0
1644595200000|2022-02-11 16:00:00|290.63|288.23|285.11|282.71|290.99|288.59|284.88|282.48|0
1644595500000|2022-02-11 16:05:00|285.34|282.94|292.52|290.12|292.52|290.12|285.34|282.94|0
1644595800000|2022-02-11 16:10:00|292.17|289.77|292.52|290.12|293.48|291.08|291.22|288.82|0
1644596100000|2022-02-11 16:15:00|292.7|290.3|293.83|291.43|295.74|293.34|292.28|289.88|0
1644596400000|2022-02-11 16:20:00|293.35|290.95|291.57|289.17|293.47|291.07|291.21|288.81|0
1644596700000|2022-02-11 16:25:00|291.69|289.29|293.94|291.54|295.26|292.86|291.33|288.93|0
1644597000000|2022-02-11 16:30:00|294.3|291.9|296.57|294.17|296.57|294.17|292.28|289.88|0
1644597300000|2022-02-11 16:35:00|296.45|294.05|298.5|296.1|299.58|297.18|295.38|292.98|0
1644597600000|2022-02-11 16:40:00|298.56|296.16|300.21|297.81|301.54|299.14|294.88|292.48|0
1644597900000|2022-02-11 16:45:00|300.09|297.69|298.28|295.88|300.93|298.53|297.08|294.68|0
1644598200000|2022-02-11 16:50:00|298.4|296|298.4|296|300.45|298.05|296.96|294.56|0
1644598500000|2022-02-11 16:55:00|298.16|295.76|296.24|293.84|298.4|296|294.8|292.4|0
1644598800000|2022-02-11 17:00:00|296.59|294.19|295.64|293.24|298.15|295.75|294.92|292.52|0
1644599100000|2022-02-11 17:05:00|295.75|293.35|296.47|294.07|297.67|295.27|295.63|293.23|0
1644599400000|2022-02-11 17:10:00|296.11|293.71|294.56|292.16|296.71|294.31|292.89|290.49|0
1644599700000|2022-02-11 17:15:00|294.32|291.92|298.02|295.62|298.99|296.59|294.32|291.92|0
1644600000000|2022-02-11 17:20:00|297.9|295.5|298.5|296.1|299.47|297.07|297.66|295.26|0
1644600300000|2022-02-11 17:25:00|298.74|296.34|296.46|294.06|299.1|296.7|295.74|293.34|0
1644600600000|2022-02-11 17:30:00|296.34|293.94|295.86|293.46|297.18|294.78|294.61|292.21|0
1644600900000|2022-02-11 17:35:00|295.62|293.22|296.58|294.18|297.54|295.14|294.79|292.39|0
1644601200000|2022-02-11 17:40:00|296.22|293.82|297.89|295.49|298.13|295.73|295.74|293.34|0
1644601500000|2022-02-11 17:45:00|297.77|295.37|299.57|297.17|300.18|297.78|297.77|295.37|0
1644601800000|2022-02-11 17:50:00|299.45|297.05|303.21|300.81|303.57|301.17|299.33|296.93|0
1644602100000|2022-02-11 17:55:00|303.08|300.68|302.51|300.11|303.21|300.81|300.77|298.37|0
1644602400000|2022-02-11 18:00:00|302.63|300.23|303.11|300.71|303.6|301.2|301.18|298.78|0
1644602700000|2022-02-11 18:05:00|302.87|300.47|298.4|296|303.48|301.08|297.68|295.28|0
1644603000000|2022-02-11 18:10:00|298.52|296.12|301.8|299.4|302.29|299.89|298.52|296.12|0
1644603300000|2022-02-11 18:15:00|301.68|299.28|301.44|299.04|304.35|301.95|301.44|299.04|0
1644603600000|2022-02-11 18:20:00|301.56|299.16|302.65|300.25|303.13|300.73|301.32|298.92|0
1644603900000|2022-02-11 18:25:00|302.53|300.13|308.01|305.61|308.01|305.61|302.53|300.13|0
1644604200000|2022-02-11 18:30:00|307.89|305.49|312.58|310.18|313.85|311.45|306.66|304.26|0
1644604500000|2022-02-11 18:35:00|312.83|310.43|324.05|321.65|324.05|321.65|312.83|310.43|0
1644604800000|2022-02-11 18:40:00|324.18|321.78|325.13|322.73|326.84|324.44|320.65|318.25|0
1644605100000|2022-02-11 18:45:00|325.7|323.3|331.71|328.35|334.39|331.03|324.92|321.8|0
1644605400000|2022-02-11 18:50:00|331.01|327.65|327.78|324.42|335.16|331.8|327.59|324.23|0
1644605700000|2022-02-11 18:55:00|328.41|325.05|332.82|329.94|333.32|329.96|326.59|323.23|0
1644606000000|2022-02-11 19:00:00|333.08|330.2|333.97|331.09|339.39|336.51|329|326.12|0
1644606300000|2022-02-11 19:05:00|332.89|330.01|333.59|330.71|338.35|335.47|328.62|325.74|0
1644606600000|2022-02-11 19:10:00|332.82|329.94|330.52|327.64|335.77|332.89|329.63|326.75|0
1644606900000|2022-02-11 19:15:00|329.95|327.07|325.32|322.2|330.65|327.77|322.57|319.69|0
1644607200000|2022-02-11 19:20:00|326.58|323.46|329.14|326.02|329.39|326.27|323.34|320.22|0
1644607500000|2022-02-11 19:25:00|329.77|326.65|338.88|335.76|339.91|336.79|329.01|325.89|0
1644607800000|2022-02-11 19:30:00|338.49|335.37|331.22|328.1|339.84|336.72|329.2|326.08|0
1644608100000|2022-02-11 19:35:00|330.97|327.85|334.78|331.9|335.17|332.29|330.97|327.85|0
1644608400000|2022-02-11 19:40:00|334.91|332.03|340.12|337.72|340.25|337.85|334.02|331.14|0
1644608700000|2022-02-11 19:45:00|339.87|337.47|342.96|340.56|344.13|341.73|338.58|336.18|0
1644609000000|2022-02-11 19:50:00|343.16|340.76|352.72|349.36|355.19|351.83|343.16|340.76|0
1644609300000|2022-02-11 19:55:00|352.34|348.98|342.25|338.89|352.34|348.98|341.73|338.37|0
1644609600000|2022-02-11 20:00:00|342.83|339.47|334.83|331.47|343.15|339.79|333.06|329.7|0
1644609900000|2022-02-11 20:05:00|335.21|331.85|338.4|335.04|341.52|338.16|333.88|330.52|0
1644610200000|2022-02-11 20:10:00|338.01|334.65|339.29|335.93|341.23|337.87|337.11|333.75|0
1644610500000|2022-02-11 20:15:00|339.55|336.19|342.15|339.27|342.67|339.79|334.17|330.81|0
1644610800000|2022-02-11 20:20:00|341.77|338.89|342.67|339.79|344.1|341.22|339.44|336.56|0
1644611100000|2022-02-11 20:25:00|342.28|339.4|337.76|334.88|343.06|340.18|337.63|334.75|0
1644611400000|2022-02-11 20:30:00|338.4|335.52|338.92|336.04|344.75|341.87|337.57|334.69|0
1644611700000|2022-02-11 20:35:00|339.04|336.16|343.51|340.63|343.96|341.08|338.47|335.59|0
1644612000000|2022-02-11 20:40:00|343.18|340.3|344.35|341.47|349.73|346.85|342.47|339.59|0
1644612300000|2022-02-11 20:45:00|344.09|341.21|334.93|332.05|344.48|341.6|334.42|331.54|0
1644612600000|2022-02-11 20:50:00|336.34|333.46|338.06|335.18|339.09|336.21|334.17|331.29|0
1644612900000|2022-02-11 20:55:00|337.8|334.92|338.33|335.45|338.59|335.71|327.93|325.05|0
1644613200000|2022-02-11 21:00:00|338.72|335.84|337.68|334.8|341.19|338.31|337.03|334.15|0
1644613500000|2022-02-11 21:05:00|337.94|335.06|337.8|334.92|339.49|336.61|336.9|334.02|0
1644613800000|2022-02-11 21:10:00|337.67|334.79|336.12|333.24|337.93|335.05|335.86|332.98|0
1644825900000|2022-02-14 08:05:00|336.14|333.74|332.58|330.18|337.44|335.04|331.94|329.54|0
1644826200000|2022-02-14 08:10:00|332.91|330.51|337.72|334.36|339.68|336.32|332.84|330.34|0
1644826500000|2022-02-14 08:15:00|337.92|334.56|355.98|352.62|356.37|353.01|337.92|334.56|0
1644826800000|2022-02-14 08:20:00|356.05|352.69|346.54|343.18|356.96|353.6|340.32|336.96|0
1644827100000|2022-02-14 08:25:00|346.48|343.12|353.04|349.2|353.04|349.2|346.48|343.12|0
1644827400000|2022-02-14 08:30:00|352.37|348.53|353.71|349.87|354.66|350.82|350.1|346.26|0
1644827700000|2022-02-14 08:35:00|353.98|350.14|358.47|354.63|360.7|356.86|348.98|345.14|0
1644828000000|2022-02-14 08:40:00|357.99|354.15|352.76|348.92|357.99|354.15|352.43|348.59|0
1644828300000|2022-02-14 08:45:00|352.57|348.73|355.77|351.93|355.91|352.07|351.63|347.79|0
1644828600000|2022-02-14 08:50:00|355.64|351.8|358.66|354.82|358.93|355.09|353.23|349.39|0
1644828900000|2022-02-14 08:55:00|358.46|354.62|360.08|356.24|361.91|358.07|356.04|352.2|0
1644829200000|2022-02-14 09:00:00|360.28|356.44|362.65|358.81|364.22|360.38|359.6|355.76|0
1644829500000|2022-02-14 09:05:00|362.58|358.74|360.48|356.64|365.78|361.94|358.36|354.52|0
1644829800000|2022-02-14 09:10:00|360.27|356.43|363.39|359.55|365.43|361.59|359.73|355.89|0
1644830100000|2022-02-14 09:15:00|362.84|359|358.45|354.61|363.39|359.55|357.16|353.32|0
1644830400000|2022-02-14 09:20:00|358.51|354.67|355.89|352.05|358.72|354.88|354.75|350.91|0
1644830700000|2022-02-14 09:25:00|355.82|351.98|356.62|352.78|356.89|353.05|354.35|350.51|0
1644831000000|2022-02-14 09:30:00|356.68|352.84|357.35|353.51|358.7|354.86|354.53|350.69|0
1644831300000|2022-02-14 09:35:00|357.62|353.78|359.38|355.54|360.33|356.49|356.14|352.3|0
1644831600000|2022-02-14 09:40:00|359.78|355.94|361.54|357.7|361.54|357.7|359.11|355.27|0
1644831900000|2022-02-14 09:45:00|361.68|357.84|361.2|357.36|361.82|357.98|358.83|354.99|0
1644832200000|2022-02-14 09:50:00|360.86|357.02|361.27|357.43|362.97|359.13|360.19|356.35|0
1644832500000|2022-02-14 09:55:00|361|357.16|363.98|360.14|364.66|360.82|360.8|356.96|0
1644832800000|2022-02-14 10:00:00|363.57|359.73|364.32|360.48|369.17|365.33|363.57|359.73|0
1644833100000|2022-02-14 10:05:00|364.38|360.54|360.58|356.74|364.86|361.02|360.58|356.74|0
1644833400000|2022-02-14 10:10:00|360.85|357.01|359.16|355.32|362.14|358.3|359.16|355.32|0
1644833700000|2022-02-14 10:15:00|359.03|355.19|360.85|357.01|362.27|358.43|358.49|354.65|0
1644834000000|2022-02-14 10:20:00|360.72|356.88|358.48|354.64|361.73|357.89|358.08|354.24|0
1644834300000|2022-02-14 10:25:00|358.35|354.51|358.82|354.98|360.71|356.87|357|353.16|0
1644834600000|2022-02-14 10:30:00|358.96|355.12|360.44|356.6|360.51|356.67|358.48|354.64|0
1644834900000|2022-02-14 10:35:00|360.1|356.26|357.26|353.42|360.98|357.14|356.59|352.75|0
1644835200000|2022-02-14 10:40:00|357.33|353.49|359.22|355.38|359.62|355.78|356.53|352.69|0
1644835500000|2022-02-14 10:45:00|359.28|355.44|353.91|350.07|359.28|355.44|353.64|349.8|0
1644835800000|2022-02-14 10:50:00|353.64|349.8|355.41|351.57|357.2|353.36|352.71|348.87|0
1644836100000|2022-02-14 10:55:00|355.48|351.64|356.21|352.37|356.75|352.91|354.67|350.83|0
1644836400000|2022-02-14 11:00:00|356.42|352.58|358.23|354.39|359.18|355.34|356.15|352.31|0
1644836700000|2022-02-14 11:05:00|358.17|354.33|358.44|354.6|359.52|355.68|358.17|354.33|0
1644837000000|2022-02-14 11:10:00|357.83|353.99|358.84|355|359.99|356.15|356.61|352.77|0
1644837300000|2022-02-14 11:15:00|358.98|355.14|357.69|353.85|359.18|355.34|357.15|353.31|0
1644837600000|2022-02-14 11:20:00|357.82|353.98|357.41|353.57|358.84|355|356.27|352.43|0
1644837900000|2022-02-14 11:25:00|357.49|353.65|355.87|352.03|358.43|354.59|354.46|350.62|0
1644838200000|2022-02-14 11:30:00|355.93|352.09|356.74|352.9|358.09|354.25|354.86|351.02|0
1644838500000|2022-02-14 11:35:00|356.6|352.76|354.92|351.08|357.62|353.78|354.32|350.48|0
1644838800000|2022-02-14 11:40:00|355.19|351.35|354.58|350.74|355.79|351.95|354.45|350.61|0
1644839100000|2022-02-14 11:45:00|354.65|350.81|355.38|351.54|356.73|352.89|354.65|350.81|0
1644839400000|2022-02-14 11:50:00|355.79|351.95|353.37|349.53|356.06|352.22|353.24|349.4|0
1644839700000|2022-02-14 11:55:00|353.31|349.47|355.11|351.27|355.38|351.54|352.84|349|0
1644840000000|2022-02-14 12:00:00|355.18|351.34|357.53|353.69|358.41|354.57|354.17|350.33|0
1644840300000|2022-02-14 12:05:00|357.47|353.63|358|354.16|359.02|355.18|356.18|352.34|0
1644840600000|2022-02-14 12:10:00|357.93|354.09|359.55|355.71|360.5|356.66|357.66|353.82|0
1644840900000|2022-02-14 12:15:00|359.69|355.85|359.15|355.31|360.1|356.26|358.34|354.5|0
1644841200000|2022-02-14 12:20:00|359.35|355.51|357.52|353.68|360.09|356.25|356.92|353.08|0
1644841500000|2022-02-14 12:25:00|357.39|353.55|355.71|351.87|358.74|354.9|355.64|351.8|0
1644841800000|2022-02-14 12:30:00|355.64|351.8|356.04|352.2|356.17|352.33|353.49|349.65|0
1644842100000|2022-02-14 12:35:00|355.9|352.06|345.78|341.94|356.57|352.73|345.26|341.42|0
1644842400000|2022-02-14 12:40:00|345.32|341.48|339.5|335.66|346.05|342.21|334.78|330.94|0
1644842700000|2022-02-14 12:45:00|338.78|334.94|335.79|331.95|339.44|335.6|331.14|327.3|0
1644843000000|2022-02-14 12:50:00|336.3|332.46|338.13|334.29|339.56|335.72|334.88|331.04|0
1644843300000|2022-02-14 12:55:00|337.99|334.15|336.82|332.98|337.99|334.15|334.1|330.26|0
1644843600000|2022-02-14 13:00:00|336.69|332.85|334.87|331.03|336.69|332.85|332.42|328.58|0
1644843900000|2022-02-14 13:05:00|335|331.16|332.17|328.81|335.26|331.79|332.04|328.68|0
1644844200000|2022-02-14 13:10:00|332.43|329.07|337.88|334.52|338.01|334.65|332.43|329.07|0
1644844500000|2022-02-14 13:15:00|337.62|334.26|336.83|333.47|338.14|334.78|336.25|332.89|0
1644844800000|2022-02-14 13:20:00|336.96|333.6|333.91|330.55|337.61|334.25|333.72|330.36|0
1644845100000|2022-02-14 13:25:00|334.23|330.87|333.2|329.84|335.01|331.65|333.07|329.71|0
1644845400000|2022-02-14 13:30:00|333.45|330.09|338.59|335.23|338.59|335.23|333.07|329.71|0
1644845700000|2022-02-14 13:35:00|338.46|335.1|337.34|333.98|339.83|336.47|336.56|333.2|0
1644846000000|2022-02-14 13:40:00|337.08|333.72|343.18|339.82|343.37|340.01|336.95|333.59|0
1644846300000|2022-02-14 13:45:00|343.37|340.01|345.35|341.99|345.35|341.99|341.47|338.11|0
1644846600000|2022-02-14 13:50:00|345.22|341.86|339.69|336.33|345.22|341.86|339.43|336.07|0
1644846900000|2022-02-14 13:55:00|339.56|336.2|341.78|338.42|341.92|338.56|337.34|333.98|0
1644847200000|2022-02-14 14:00:00|342.18|338.82|339.68|336.32|343.43|340.07|339.55|336.19|0
1644847500000|2022-02-14 14:05:00|339.94|336.58|339.23|335.87|340.21|336.85|338.37|335.01|0
1644847800000|2022-02-14 14:10:00|339.03|335.67|335.25|331.89|339.29|335.93|334.99|331.63|0
1644848100000|2022-02-14 14:15:00|335.38|332.02|336.8|333.44|337.2|333.84|334.86|331.5|0
1644848400000|2022-02-14 14:20:00|336.41|333.05|337.32|333.96|337.84|334.48|335.96|332.6|0
1644848700000|2022-02-14 14:25:00|337.84|334.48|339.41|336.05|339.67|336.31|337.71|334.35|0
1644849000000|2022-02-14 14:30:00|339.28|335.92|338.75|335.39|343.35|339.99|333.81|330.45|0
1644849300000|2022-02-14 14:35:00|338.23|334.87|339.14|335.78|340.19|336.83|335.95|332.59|0
1644849600000|2022-02-14 14:40:00|339.21|335.85|338.62|335.26|339.8|336.44|333.29|329.93|0
1644849900000|2022-02-14 14:45:00|338.75|335.39|337.18|333.82|344.4|341.04|336.53|333.17|0
1644850200000|2022-02-14 14:50:00|337.31|333.95|333.42|330.06|338.35|334.99|332.58|329.22|0
1644850500000|2022-02-14 14:55:00|333.22|329.86|339.13|335.77|339.79|336.43|333.16|329.8|0
1644850800000|2022-02-14 15:00:00|338.42|335.06|349.71|346.35|350.11|346.75|338.42|335.06|0
1644851100000|2022-02-14 15:05:00|348.78|345.42|346.79|343.43|350.51|347.15|346.79|343.43|0
1644851400000|2022-02-14 15:10:00|347.32|343.96|343.75|340.39|347.32|343.96|338.91|335.55|0
1644851700000|2022-02-14 15:15:00|344.02|340.66|347.84|344.48|352.77|349.41|343.1|339.74|0
1644852000000|2022-02-14 15:20:00|347.58|344.22|342.94|339.58|349.04|345.68|337.34|333.98|0
1644852300000|2022-02-14 15:25:00|343.46|340.1|344.91|341.55|347.97|344.61|342.94|339.58|0
1644852600000|2022-02-14 15:30:00|345.05|341.69|351.43|348.07|353.03|349.67|342.67|339.31|0
1644852900000|2022-02-14 15:35:00|352.17|348.81|351.96|348.6|354.1|350.74|350.7|347.34|0
1644853200000|2022-02-14 15:40:00|351.56|348.2|349.03|345.67|352.5|349.14|347.43|344.07|0
1644853500000|2022-02-14 15:45:00|349.56|346.2|346.64|343.28|350.22|346.86|345.58|342.22|0
1644853800000|2022-02-14 15:50:00|346.77|343.41|347.83|344.71|349.83|346.71|344.24|340.88|0
1644854100000|2022-02-14 15:55:00|348.1|344.98|350.77|347.65|351.3|348.18|345.31|342.19|0
1644854400000|2022-02-14 16:00:00|350.5|347.38|346.76|343.64|351.57|348.45|345.97|342.85|0
1644854700000|2022-02-14 16:05:00|347.03|343.91|349.23|346.11|350.5|347.38|346.44|343.32|0
1644855000000|2022-02-14 16:10:00|348.96|345.84|351.16|348.04|351.56|348.44|347.76|344.64|0
1644855300000|2022-02-14 16:15:00|350.76|347.64|343.19|340.07|351.5|348.38|342.79|339.67|0
1644855600000|2022-02-14 16:20:00|343.32|340.2|342.39|339.27|344.9|341.78|341.6|338.48|0
1644855900000|2022-02-14 16:25:00|342.13|339.01|340.42|337.3|343.31|340.19|338.46|335.34|0
1644856200000|2022-02-14 16:30:00|342.12|339|338.59|335.47|342.51|339.39|338|334.88|0
1644856500000|2022-02-14 16:35:00|339.11|335.99|341.01|337.89|342.59|339.47|337.54|334.42|0
1644856800000|2022-02-14 16:40:00|340.88|337.76|339.43|336.31|341.21|338.09|337.99|334.87|0
1644857100000|2022-02-14 16:45:00|339.37|336.25|336.03|332.91|339.37|336.25|336.03|332.91|0
1644857400000|2022-02-14 16:50:00|335.77|332.65|340.87|337.75|341.33|338.21|335.51|332.39|0
1644857700000|2022-02-14 16:55:00|340.54|337.42|337.72|334.6|341.26|338.14|337.33|334.21|0
1644858000000|2022-02-14 17:00:00|337.85|334.73|337.98|334.86|339.55|336.43|335.57|332.45|0
1644858300000|2022-02-14 17:05:00|337.92|334.8|340.21|337.09|340.73|337.61|337.59|334.47|0
1644858600000|2022-02-14 17:10:00|339.88|336.76|338.76|335.64|340.34|337.22|337.98|334.86|0
1644858900000|2022-02-14 17:15:00|338.24|335.12|338.5|335.38|339.41|336.29|336.67|333.55|0
1644859200000|2022-02-14 17:20:00|338.63|335.51|337.32|334.2|338.89|335.77|336.54|333.42|0
1644859500000|2022-02-14 17:25:00|337.06|333.94|333.72|330.6|337.71|334.59|333.72|330.6|0
1644859800000|2022-02-14 17:30:00|333.59|330.47|333.59|330.47|334.18|331.06|330.88|327.76|0
1644860100000|2022-02-14 17:35:00|333.27|330.15|334.75|331.63|335.93|332.81|332.94|329.82|0
1644860400000|2022-02-14 17:40:00|334.88|331.76|332.55|329.43|334.88|331.76|331.52|328.4|0
1644860700000|2022-02-14 17:45:00|332.68|329.56|331|327.88|333.84|330.72|330.87|327.75|0
1644861000000|2022-02-14 17:50:00|331.26|328.14|331.13|328.01|332.8|329.68|330.61|327.49|0
1644861300000|2022-02-14 17:55:00|331.51|328.39|333.71|330.59|334.68|331.56|331.51|328.39|0
1644861600000|2022-02-14 18:00:00|333.58|330.46|333.06|329.94|335.26|332.14|332.54|329.42|0
1644861900000|2022-02-14 18:05:00|332.8|329.68|332.05|329.65|332.93|329.81|330.09|326.97|0
1644862200000|2022-02-14 18:10:00|331.99|329.59|333.47|331.07|333.73|331.33|331.21|328.81|0
1644862500000|2022-02-14 18:15:00|333.34|330.94|332.95|330.55|334.25|331.85|332.56|330.16|0
1644862800000|2022-02-14 18:20:00|332.5|330.1|338.55|336.15|339.33|336.93|332.5|330.1|0
1644863100000|2022-02-14 18:25:00|338.81|336.41|338.28|335.88|339.07|336.67|337.5|335.1|0
1644863400000|2022-02-14 18:30:00|338.55|336.15|340.78|338.38|343.35|340.95|337.89|335.49|0
1644863700000|2022-02-14 18:35:00|340.64|338.24|340.51|338.11|341.83|339.43|339.07|336.67|0
1644864000000|2022-02-14 18:40:00|340.64|338.24|341.69|339.29|343.41|341.01|340.25|337.85|0
1644864300000|2022-02-14 18:45:00|342.09|339.69|345.93|343.53|346.99|344.59|340.9|338.5|0
1644864600000|2022-02-14 18:50:00|346.33|343.93|358.06|355.66|358.67|356.27|345.01|342.61|0
1644864900000|2022-02-14 18:55:00|357.58|355.18|359.82|357.42|359.89|357.49|354.48|352.08|0
1644865200000|2022-02-14 19:00:00|359.75|357.35|360.97|358.57|361.38|358.98|357.04|354.64|0
1644865500000|2022-02-14 19:05:00|361.11|358.71|362.34|359.94|364.8|362.4|359.34|356.94|0
1644865800000|2022-02-14 19:10:00|362.06|359.66|359.29|356.17|363.98|361.58|358.21|355.09|0
1644866100000|2022-02-14 19:15:00|360.04|356.92|360.65|357.53|362.97|359.85|359.42|356.3|0
1644866400000|2022-02-14 19:20:00|360.24|357.12|360.92|357.8|361.32|358.2|357.66|354.54|0
1644866700000|2022-02-14 19:25:00|361.05|357.93|352.81|349.69|363.37|360.25|347.61|344.49|0
1644867000000|2022-02-14 19:30:00|352.94|349.82|350.53|347.41|358.33|355.21|350.4|347.28|0
1644867300000|2022-02-14 19:35:00|351.33|348.21|352.13|349.01|354.55|351.43|349.47|346.35|0
1644867600000|2022-02-14 19:40:00|351.87|348.75|353.07|349.95|354.14|351.02|348.53|345.41|0
1644867900000|2022-02-14 19:45:00|353.34|350.22|354.01|350.89|356.16|353.04|350.79|347.67|0
1644868200000|2022-02-14 19:50:00|354.81|351.69|350.99|347.87|354.81|351.69|346.14|343.02|0
1644868500000|2022-02-14 19:55:00|350.39|347.27|350.06|346.94|352.66|349.54|348.79|345.67|0
1644868800000|2022-02-14 20:00:00|350.25|347.13|347.99|344.87|351.85|348.73|345.85|342.73|0
1644869100000|2022-02-14 20:05:00|348.26|345.14|347.18|344.06|353.58|350.46|345.98|342.86|0
1644869400000|2022-02-14 20:10:00|347.85|344.73|344.12|341|350.67|347.55|343.45|340.33|0
1644869700000|2022-02-14 20:15:00|344.65|341.53|348.52|345.4|349.19|346.07|343.72|340.6|0
1644870000000|2022-02-14 20:20:00|348.38|345.26|342.78|339.66|351.07|347.95|339.88|336.76|0
1644870300000|2022-02-14 20:25:00|342.92|339.8|344.91|341.79|345.97|342.85|341.73|338.61|0
1644870600000|2022-02-14 20:30:00|344.77|341.65|338.3|335.18|345.71|342.59|337.64|334.52|0
1644870900000|2022-02-14 20:35:00|338.16|335.04|340.39|337.27|341.95|338.83|337.95|334.83|0
1644871200000|2022-02-14 20:40:00|340.19|337.07|338.87|335.75|342.96|339.84|338.87|335.75|0
1644871500000|2022-02-14 20:45:00|338.48|335.36|338.47|335.35|345.09|341.97|335.85|332.73|0
1644871800000|2022-02-14 20:50:00|341.64|338.52|340.71|337.59|344.42|341.3|340.58|337.46|0
1644872100000|2022-02-14 20:55:00|340.84|337.72|342.56|339.44|343.22|340.1|337.81|334.69|0
1644872400000|2022-02-14 21:00:00|342.16|339.04|340.44|337.32|342.56|339.44|340.05|336.93|0
1644872700000|2022-02-14 21:05:00|340.31|337.19|341.13|338.73|341.27|338.87|339.52|336.4|0
1644873000000|2022-02-14 21:10:00|340.87|338.47|340.34|337.94|341.66|339.26|340.21|337.81|0
1644873300000|2022-02-14 21:15:00|340.14|337.34|340.54|337.74|340.54|337.74|339.48|336.68|0
1644873600000|2022-02-14 21:20:00|340.47|337.67|340.34|337.54|340.8|338|340.14|337.34|0
1644873900000|2022-02-14 21:25:00|340.08|337.28|340.01|337.21|340.34|337.54|339.87|337.07|0
1644874200000|2022-02-14 21:30:00|339.94|337.14|339.68|336.88|340.4|337.6|339.48|336.68|0
1644874500000|2022-02-14 21:35:00|339.61|336.81|340.26|337.46|340.26|337.46|339.61|336.81|0
1644874800000|2022-02-14 21:40:00|340.33|337.53|341.32|338.52|341.58|338.78|340.2|337.4|0
1644875100000|2022-02-14 21:45:00|341.12|338.32|341.98|339.18|341.98|339.18|340.66|337.86|0
1644875400000|2022-02-14 21:50:00|342.05|339.25|341.71|338.91|342.11|339.31|341.45|338.65|0
1644875700000|2022-02-14 21:55:00|341.84|339.04|341.64|338.84|342.11|339.31|341.44|338.64|0
1644876000000|2022-02-14 22:00:00|341.51|338.71|340.97|338.17|341.51|338.71|340.89|338.09|0
1644876300000|2022-02-14 22:05:00|340.93|338.13|341.24|338.44|341.43|338.63|340.75|337.95|0
1644876600000|2022-02-14 22:10:00|341.47|338.67|341.35|338.55|341.47|338.67|341.12|338.32|0
1644876900000|2022-02-14 22:15:00|341.36|338.56|341.04|338.24|341.36|338.56|340.92|338.12|0
1644877200000|2022-02-14 22:20:00|341.12|338.32|341.04|338.24|341.13|338.33|340.98|338.18|0
1644877500000|2022-02-14 22:25:00|341.06|338.26|341.02|338.22|341.3|338.5|341.02|338.22|0
1644877800000|2022-02-14 22:30:00|341|338.2|341.05|338.25|341.05|338.25|341|338.2|0
1644878100000|2022-02-14 22:35:00|341.07|338.27|341.07|338.27|341.07|338.27|341.07|338.27|0
1644878400000|2022-02-14 22:40:00|341.09|338.29|341.05|338.25|341.17|338.37|341.03|338.23|0
1644878700000|2022-02-14 22:45:00|341.06|338.26|341.08|338.28|341.11|338.31|341.06|338.26|0
1644879000000|2022-02-14 22:50:00|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1644879300000|2022-02-14 22:55:00|341.02|338.22|341.06|338.26|341.14|338.34|340.96|338.16|0
1644879600000|2022-02-14 23:00:00|341.35|338.55|340.09|337.29|341.35|338.55|339.96|337.16|0
1644879900000|2022-02-14 23:05:00|339.96|337.16|338.38|335.58|340.03|337.23|338.25|335.45|0
1644880200000|2022-02-14 23:10:00|338.25|335.45|338.12|335.32|338.51|335.71|337.85|335.05|0
1644880500000|2022-02-14 23:15:00|337.98|335.18|338.38|335.58|338.64|335.84|337.98|335.18|0
1644880800000|2022-02-14 23:20:00|338.25|335.45|337.59|334.79|338.38|335.58|337.46|334.66|0
1644881100000|2022-02-14 23:25:00|337.72|334.92|337.98|335.18|338.37|335.57|337.72|334.92|0
1644881400000|2022-02-14 23:30:00|337.85|335.05|337.71|334.91|337.98|335.18|336.93|334.13|0
1644881700000|2022-02-14 23:35:00|337.84|335.04|337.25|334.45|338.11|335.31|337.19|334.39|0
1644882000000|2022-02-14 23:40:00|337.19|334.39|337.38|334.58|337.58|334.78|337.05|334.25|0
1644882300000|2022-02-14 23:45:00|337.45|334.65|337.71|334.91|337.71|334.91|337.38|334.58|0
1644882600000|2022-02-14 23:50:00|337.64|334.84|337.18|334.38|337.71|334.91|336.92|334.12|0
1644882900000|2022-02-14 23:55:00|337.12|334.32|336.92|334.12|337.57|334.77|336.92|334.12|0
1644883200000|2022-02-15 00:00:00|336.65|333.85|337.9|335.1|338.09|335.29|336|333.2|0
1644883500000|2022-02-15 00:05:00|337.83|335.03|336.13|333.33|338.03|335.23|336.13|333.33|0
1644883800000|2022-02-15 00:10:00|336.19|333.39|338.22|335.42|338.29|335.49|336.12|333.32|0
1644884100000|2022-02-15 00:15:00|338.16|335.36|340.52|337.72|340.98|338.18|338.09|335.29|0
1644884400000|2022-02-15 00:20:00|340.66|337.86|341.64|338.84|342.24|339.44|340.32|337.52|0
1644884700000|2022-02-15 00:25:00|341.77|338.97|341.51|338.71|342.04|339.24|340.98|338.18|0
1644885000000|2022-02-15 00:30:00|341.38|338.58|343.63|340.83|343.89|341.09|341.38|338.58|0
1644885300000|2022-02-15 00:35:00|343.83|341.03|343.29|340.49|344.02|341.22|342.96|340.16|0
1644885600000|2022-02-15 00:40:00|343.36|340.56|343.22|340.42|343.62|340.82|342.83|340.03|0
1644885900000|2022-02-15 00:45:00|343.09|340.29|340.97|338.17|343.09|340.29|340.84|338.04|0
1644886200000|2022-02-15 00:50:00|341.1|338.3|341.1|338.3|341.89|339.09|340.84|338.04|0
1644886500000|2022-02-15 00:55:00|340.97|338.17|339.65|336.85|341.5|338.7|339.45|336.65|0
1644886800000|2022-02-15 01:00:00|339.51|336.71|340.37|337.57|340.44|337.64|339.12|336.32|0
1644887100000|2022-02-15 01:05:00|340.44|337.64|340.7|337.9|341.1|338.3|339.97|337.17|0
1644887400000|2022-02-15 01:10:00|340.77|337.97|339.77|336.97|340.83|338.03|339.77|336.97|0
1644887700000|2022-02-15 01:15:00|339.51|336.71|340.43|337.63|340.5|337.7|339.11|336.31|0
1644888000000|2022-02-15 01:20:00|340.3|337.5|339.24|336.44|340.37|337.57|338.19|335.39|0
1644888300000|2022-02-15 01:25:00|339.31|336.51|338.91|336.11|339.44|336.64|338.52|335.72|0
1644888600000|2022-02-15 01:30:00|338.78|335.98|341.42|338.62|341.61|338.81|338.71|335.91|0
1644888900000|2022-02-15 01:35:00|341.28|338.48|339.63|336.83|341.74|338.94|338.97|336.17|0
1644889200000|2022-02-15 01:40:00|339.76|336.96|340.15|337.35|340.55|337.75|339.63|336.83|0
1644889500000|2022-02-15 01:45:00|339.89|337.09|338.83|336.03|339.89|337.09|338.25|335.45|0
1644889800000|2022-02-15 01:50:00|338.77|335.97|338.51|335.71|339.62|336.82|337.91|335.11|0
1644890100000|2022-02-15 01:55:00|338.64|335.84|337.78|334.98|339.23|336.43|337.65|334.85|0
1644890400000|2022-02-15 02:00:00|337.91|335.11|337.71|334.91|338.3|335.5|337.38|334.58|0
1644890700000|2022-02-15 02:05:00|337.51|334.71|336.46|333.66|337.51|334.71|336.33|333.53|0
1644891000000|2022-02-15 02:10:00|336.33|333.53|336.2|333.4|336.72|333.92|335.81|333.01|0
1644891300000|2022-02-15 02:15:00|336.14|333.34|335.94|333.14|336.72|333.92|335.67|332.87|0
1644891600000|2022-02-15 02:20:00|335.87|333.07|335.67|332.87|336.2|333.4|335.67|332.87|0
1644891900000|2022-02-15 02:25:00|335.8|333|334.76|331.96|335.8|333|334.24|331.44|0
1644892200000|2022-02-15 02:30:00|334.69|331.89|334.23|331.43|334.76|331.96|333.84|331.04|0
1644892500000|2022-02-15 02:35:00|334.1|331.3|334.36|331.56|334.36|331.56|333.97|331.17|0
1644892800000|2022-02-15 02:40:00|334.88|332.08|334.62|331.82|334.88|332.08|334.36|331.56|0
1644893100000|2022-02-15 02:45:00|334.49|331.69|333.57|330.77|334.62|331.82|333.05|330.25|0
1644893400000|2022-02-15 02:50:00|333.7|330.9|334.22|331.42|334.61|331.81|333.31|330.51|0
1644893700000|2022-02-15 02:55:00|334.29|331.49|334.48|331.68|334.74|331.94|334.22|331.42|0
1644894000000|2022-02-15 03:00:00|334.61|331.81|334.61|331.81|334.87|332.07|334.48|331.68|0
1644894300000|2022-02-15 03:05:00|334.55|331.75|334.74|331.94|334.87|332.07|334.48|331.68|0
1644894600000|2022-02-15 03:10:00|334.87|332.07|335.13|332.33|335.65|332.85|334.61|331.81|0
1644894900000|2022-02-15 03:15:00|335.26|332.46|335.91|333.11|335.91|333.11|334.86|332.06|0
1644895200000|2022-02-15 03:20:00|335.85|333.05|335.77|332.97|336.17|333.37|335.38|332.58|0
1644895500000|2022-02-15 03:25:00|335.71|332.91|336.56|333.76|336.56|333.76|335.12|332.32|0
1644895800000|2022-02-15 03:30:00|336.95|334.15|337.54|334.74|337.94|335.14|336.95|334.15|0
1644896100000|2022-02-15 03:35:00|337.6|334.8|337.86|335.06|338.26|335.46|337.34|334.54|0
1644896400000|2022-02-15 03:40:00|337.73|334.93|337.34|334.54|337.8|335|337.01|334.21|0
1644896700000|2022-02-15 03:45:00|337.21|334.41|339.04|336.24|339.04|336.24|337.21|334.41|0
1644897000000|2022-02-15 03:50:00|338.91|336.11|338.78|335.98|339.31|336.51|338.12|335.32|0
1644897300000|2022-02-15 03:55:00|338.71|335.91|338.78|335.98|339.3|336.5|338.51|335.71|0
1644897600000|2022-02-15 04:00:00|338.64|335.84|339.43|336.63|339.56|336.76|338.12|335.32|0
1644897900000|2022-02-15 04:05:00|339.3|336.5|339.69|336.89|340.35|337.55|339.17|336.37|0
1644898200000|2022-02-15 04:10:00|339.82|337.02|339.36|336.56|340.09|337.29|339.23|336.43|0
1644898500000|2022-02-15 04:15:00|339.43|336.63|339.42|336.62|339.56|336.76|339.16|336.36|0
1644898800000|2022-02-15 04:20:00|339.56|336.76|339.69|336.89|339.82|337.02|339.42|336.62|0
1644899100000|2022-02-15 04:25:00|339.75|336.95|340.81|338.01|341.53|338.73|339.68|336.88|0
1644899400000|2022-02-15 04:30:00|340.87|338.07|340.21|337.41|341.13|338.33|339.88|337.08|0
1644899700000|2022-02-15 04:35:00|340.34|337.54|340.34|337.54|341|338.2|339.81|337.01|0
1644900000000|2022-02-15 04:40:00|340.47|337.67|340.34|337.54|340.6|337.8|340.34|337.54|0
1644900300000|2022-02-15 04:45:00|340.54|337.74|340.47|337.67|340.86|338.06|340.33|337.53|0
1644900600000|2022-02-15 04:50:00|340.6|337.8|340.2|337.4|340.99|338.19|339.8|337|0
1644900900000|2022-02-15 04:55:00|340.33|337.53|339.8|337|340.33|337.53|339.61|336.81|0
1644901200000|2022-02-15 05:00:00|339.67|336.87|342.58|339.78|342.71|339.91|339.67|336.87|0
1644901500000|2022-02-15 05:05:00|342.71|339.91|345.83|343.03|348.04|345.24|342.71|339.91|0
1644901800000|2022-02-15 05:10:00|345.76|342.96|345.76|342.96|345.97|343.17|344.63|341.83|0
1644902100000|2022-02-15 05:15:00|346.03|343.23|345.89|343.09|346.1|343.3|345.1|342.3|0
1644902400000|2022-02-15 05:20:00|346.03|343.23|346.09|343.29|346.29|343.49|345.23|342.43|0
1644902700000|2022-02-15 05:25:00|346.16|343.36|343.49|340.69|346.16|343.36|343.3|340.5|0
1644903000000|2022-02-15 05:30:00|343.43|340.63|343.49|340.69|343.76|340.96|343.23|340.43|0
1644903300000|2022-02-15 05:35:00|343.09|340.29|343.09|340.29|344.42|341.62|342.63|339.83|0
1644903600000|2022-02-15 05:40:00|342.89|340.09|344.49|341.69|344.55|341.75|342.89|340.09|0
1644903900000|2022-02-15 05:45:00|344.68|341.88|344.75|341.95|344.95|342.15|344.28|341.48|0
1644904200000|2022-02-15 05:50:00|344.68|341.88|345.21|342.41|345.48|342.68|343.75|340.95|0
1644904500000|2022-02-15 05:55:00|344.81|342.01|344.81|342.01|345.61|342.81|344.48|341.68|0
1644904800000|2022-02-15 06:00:00|345.01|342.21|343.28|340.48|345.61|342.81|342.95|340.15|0
1644905100000|2022-02-15 06:05:00|343.34|340.54|344.14|341.34|344.81|342.01|343.21|340.41|0
1644905400000|2022-02-15 06:10:00|343.87|341.07|343.01|340.21|344.01|341.21|342.01|339.21|0
1644905700000|2022-02-15 06:15:00|342.94|340.14|342.61|339.81|342.94|340.14|341.75|338.95|0
1644906000000|2022-02-15 06:20:00|342.54|339.74|343.2|340.4|344.8|342|342.27|339.47|0
1644906300000|2022-02-15 06:25:00|343.14|340.34|341.61|338.81|343.14|340.34|341.08|338.28|0
1644906600000|2022-02-15 06:30:00|341.87|339.07|342.8|340|342.93|340.13|341.74|338.94|0
1644906900000|2022-02-15 06:35:00|342.67|339.87|342.13|339.33|343.06|340.26|342|339.2|0
1644907200000|2022-02-15 06:40:00|342.07|339.27|342.53|339.73|343.53|340.73|342|339.2|0
1644907500000|2022-02-15 06:45:00|342.4|339.6|342.73|339.93|343.72|340.92|342.4|339.6|0
1644907800000|2022-02-15 06:50:00|342.66|339.86|342.13|339.33|342.73|339.93|342|339.2|0
1644908100000|2022-02-15 06:55:00|342|339.2|342.66|339.86|343.19|340.39|341.99|339.19|0
1644908400000|2022-02-15 07:00:00|342.59|339.79|343.12|340.32|344.98|342.18|341.73|338.93|0
1644908700000|2022-02-15 07:05:00|342.99|340.19|339.48|336.68|343.18|340.38|339.08|336.28|0
1644909000000|2022-02-15 07:10:00|339.61|336.81|340.8|338|341.06|338.26|339.08|336.28|0
1644909300000|2022-02-15 07:15:00|340.93|338.13|340.27|337.47|341.06|338.26|340.07|337.27|0
1644909600000|2022-02-15 07:20:00|340.2|337.4|340.79|337.99|340.79|337.99|340|337.2|0
1644909900000|2022-02-15 07:25:00|340.66|337.86|341.78|338.98|343.17|340.37|340.39|337.59|0
1644910200000|2022-02-15 07:30:00|341.85|339.05|342.58|339.78|342.91|340.11|341.05|338.25|0
1644910500000|2022-02-15 07:35:00|342.51|339.71|344.63|341.83|344.63|341.83|342.51|339.71|0
1644910800000|2022-02-15 07:40:00|344.83|342.03|346.1|343.3|346.5|343.7|344.83|342.03|0
1644911100000|2022-02-15 07:45:00|346.16|343.36|344.04|341.24|346.63|343.83|343.43|340.63|0
1644911400000|2022-02-15 07:50:00|343.98|341.18|343.58|340.78|344.71|341.91|343.37|340.57|0
1644911700000|2022-02-15 07:55:00|343.77|340.97|344.24|341.44|344.57|341.77|343.18|340.38|0
1644912000000|2022-02-15 08:00:00|344.44|341.64|340.26|337.46|346.17|343.37|340|337.2|0
1644912300000|2022-02-15 08:05:00|339.6|337.2|331.75|329.35|341.32|338.92|331.62|329.22|0
1644912600000|2022-02-15 08:10:00|331.37|328.97|332.6|330.2|333.31|330.91|329.94|327.54|0
1644912900000|2022-02-15 08:15:00|332.01|329.61|328.39|325.99|332.6|330.2|328.26|325.86|0
1644913200000|2022-02-15 08:20:00|328.65|326.25|321.98|319.58|330.35|327.95|321.98|319.58|0
1644913500000|2022-02-15 08:25:00|321.85|319.45|317.24|314.84|323.38|320.98|316.99|314.59|0
1644913800000|2022-02-15 08:30:00|317.18|314.78|309.65|307.25|317.37|314.97|309.65|307.25|0
1644914100000|2022-02-15 08:35:00|309.96|307.56|312.08|309.68|314.09|311.69|309.59|307.19|0
1644914400000|2022-02-15 08:40:00|312.58|310.18|312.81|310.41|314.59|312.19|311.96|309.56|0
1644914700000|2022-02-15 08:45:00|312.94|310.54|311.87|309.47|314.63|312.23|311.68|309.28|0
1644915000000|2022-02-15 08:50:00|311.93|309.53|316.08|313.68|316.08|313.68|311.25|308.85|0
1644915300000|2022-02-15 08:55:00|316.46|314.06|313.18|310.78|316.58|314.18|313.18|310.78|0
1644915600000|2022-02-15 09:00:00|313.12|310.72|314.18|311.78|314.43|312.03|312.05|309.65|0
1644915900000|2022-02-15 09:05:00|314.31|311.91|310.67|308.27|314.31|311.91|310.55|308.15|0
1644916200000|2022-02-15 09:10:00|310.74|308.34|312.8|310.4|314.43|312.03|310.74|308.34|0
1644916500000|2022-02-15 09:15:00|312.67|310.27|309.3|306.9|312.92|310.52|308.18|305.78|0
1644916800000|2022-02-15 09:20:00|309.05|306.65|308.92|306.52|310.04|307.64|308.3|305.9|0
1644917100000|2022-02-15 09:25:00|308.68|306.28|310.41|308.01|310.54|308.14|308.3|305.9|0
1644917400000|2022-02-15 09:30:00|310.29|307.89|310.29|307.89|310.66|308.26|309.42|307.02|0
1644917700000|2022-02-15 09:35:00|310.1|307.7|310.72|308.32|311.16|308.76|309.66|307.26|0
1644918000000|2022-02-15 09:40:00|310.78|308.38|310.91|308.51|311.66|309.26|309.91|307.51|0
1644918300000|2022-02-15 09:45:00|311.16|308.76|310.16|307.76|312.03|309.63|309.78|307.38|0
1644918600000|2022-02-15 09:50:00|310.03|307.63|312.15|309.75|312.53|310.13|310.03|307.63|0
1644918900000|2022-02-15 09:55:00|312.28|309.88|310.53|308.13|312.34|309.94|310.53|308.13|0
1644919200000|2022-02-15 10:00:00|309.03|306.63|310.52|308.12|310.65|308.25|306.8|304.4|0
1644919500000|2022-02-15 10:05:00|310.84|308.44|310.61|308.21|311.46|309.06|309.42|307.02|0
1644919800000|2022-02-15 10:10:00|310.54|308.14|311.54|309.14|311.86|309.46|310.48|308.08|0
1644920100000|2022-02-15 10:15:00|311.48|309.08|310.29|307.89|311.54|309.14|309.17|306.77|0
1644920400000|2022-02-15 10:20:00|310.16|307.76|313.67|311.27|314.68|312.28|308.92|306.52|0
1644920700000|2022-02-15 10:25:00|313.48|311.08|311.83|309.43|314.21|311.81|311.33|308.93|0
1644921000000|2022-02-15 10:30:00|311.77|309.37|309.83|307.43|312.89|310.49|309.45|307.05|0
1644921300000|2022-02-15 10:35:00|309.77|307.37|308.46|306.06|309.77|307.37|307.96|305.56|0
1644921600000|2022-02-15 10:40:00|308.58|306.18|307.71|305.31|308.58|306.18|307.21|304.81|0
1644921900000|2022-02-15 10:45:00|308.08|305.68|308.52|306.12|308.95|306.55|307.52|305.12|0
1644922200000|2022-02-15 10:50:00|308.33|305.93|309.07|306.67|309.69|307.29|308.2|305.8|0
1644922500000|2022-02-15 10:55:00|309.01|306.61|308.82|306.42|309.19|306.79|308.2|305.8|0
1644922800000|2022-02-15 11:00:00|308.94|306.54|306.83|304.43|309.19|306.79|306.71|304.31|0
1644923100000|2022-02-15 11:05:00|306.96|304.56|307.51|305.11|307.7|305.3|306.46|304.06|0
1644923400000|2022-02-15 11:10:00|307.45|305.05|305.35|302.95|307.45|305.05|304.98|302.58|0
1644923700000|2022-02-15 11:15:00|305.22|302.82|306.58|304.18|306.83|304.43|304.36|301.96|0
1644924000000|2022-02-15 11:20:00|306.7|304.3|303.85|301.45|306.7|304.3|303.48|301.08|0
1644924300000|2022-02-15 11:25:00|303.91|301.51|305.82|303.42|306.2|303.8|303.91|301.51|0
1644924600000|2022-02-15 11:30:00|305.95|303.55|305.39|302.99|305.95|303.55|305.08|302.68|0
1644924900000|2022-02-15 11:35:00|305.45|303.05|304.03|301.63|306.07|303.67|303.9|301.5|0
1644925200000|2022-02-15 11:40:00|304.09|301.69|304.33|301.93|304.95|302.55|303.96|301.56|0
1644925500000|2022-02-15 11:45:00|304.27|301.87|302.11|299.71|304.46|302.06|301.25|298.85|0
1644925800000|2022-02-15 11:50:00|302.18|299.78|303.4|301|303.9|301.5|302.11|299.71|0
1644926100000|2022-02-15 11:55:00|303.46|301.06|304.14|301.74|304.14|301.74|302.66|300.26|0
1644926400000|2022-02-15 12:00:00|304.2|301.8|303.83|301.43|306.49|304.09|302.97|300.57|0
1644926700000|2022-02-15 12:05:00|303.89|301.49|302.1|299.7|304.57|302.17|301|298.6|0
1644927000000|2022-02-15 12:10:00|302.23|299.83|300.75|298.35|302.23|299.83|299.65|297.25|0
1644927300000|2022-02-15 12:15:00|300.63|298.23|298.82|296.42|301.49|299.09|297.84|295.44|0
1644927600000|2022-02-15 12:20:00|298.7|296.3|300.18|297.78|300.3|297.9|298.33|295.93|0
1644927900000|2022-02-15 12:25:00|300.24|297.84|300.17|297.77|300.79|298.39|299.93|297.53|0
1644928200000|2022-02-15 12:30:00|300.3|297.9|300.78|298.38|301.09|298.69|300.11|297.71|0
1644928500000|2022-02-15 12:35:00|300.66|298.26|301.09|298.69|303.08|300.68|299.99|297.59|0
1644928800000|2022-02-15 12:40:00|301.22|298.82|302.2|299.8|303.19|300.79|301.09|298.69|0
1644929100000|2022-02-15 12:45:00|302.32|299.92|304.76|302.36|305.16|302.76|301.34|298.94|0
1644929400000|2022-02-15 12:50:00|304.82|302.42|303.59|301.19|305.81|303.41|303.34|300.94|0
1644929700000|2022-02-15 12:55:00|303.46|301.06|303.16|300.76|303.71|301.31|303.16|300.76|0
1644930000000|2022-02-15 13:00:00|303.22|300.82|304.14|301.74|304.14|301.74|302.54|300.14|0
1644930300000|2022-02-15 13:05:00|304.07|301.67|304.81|302.41|305.06|302.66|303.83|301.43|0
1644930600000|2022-02-15 13:10:00|305.06|302.66|305.55|303.15|305.92|303.52|304.93|302.53|0
1644930900000|2022-02-15 13:15:00|305.67|303.27|306.54|304.14|307.28|304.88|305.55|303.15|0
1644931200000|2022-02-15 13:20:00|306.66|304.26|305.79|303.39|307.03|304.63|305.42|303.02|0
1644931500000|2022-02-15 13:25:00|305.67|303.27|306.41|304.01|308.02|305.62|305.67|303.27|0
1644931800000|2022-02-15 13:30:00|307.84|305.44|309.01|306.61|311.08|308.68|307.84|305.44|0
1644932100000|2022-02-15 13:35:00|309.14|306.74|311.11|308.71|311.67|309.27|307.09|304.69|0
1644932400000|2022-02-15 13:40:00|311.3|308.9|308.75|306.35|311.8|309.4|308.75|306.35|0
1644932700000|2022-02-15 13:45:00|308.68|306.28|308.43|306.03|310.05|307.65|308.43|306.03|0
1644933000000|2022-02-15 13:50:00|308.55|306.15|310.92|308.52|310.92|308.52|308.43|306.03|0
1644933300000|2022-02-15 13:55:00|311.04|308.64|312.54|310.14|313.11|310.71|311.04|308.64|0
1644933600000|2022-02-15 14:00:00|312.42|310.02|312.79|310.39|313.92|311.52|312.16|309.76|0
1644933900000|2022-02-15 14:05:00|312.66|310.26|311.91|309.51|313.04|310.64|311.16|308.76|0
1644934200000|2022-02-15 14:10:00|312.04|309.64|314.48|312.08|314.79|312.39|312.03|309.63|0
1644934500000|2022-02-15 14:15:00|314.42|312.02|313.16|310.76|315.42|313.02|312.78|310.38|0
1644934800000|2022-02-15 14:20:00|313.1|310.7|311.53|309.13|313.28|310.88|310.6|308.2|0
1644935100000|2022-02-15 14:25:00|311.4|309|314.66|312.26|314.79|312.39|311.15|308.75|0
1644935400000|2022-02-15 14:30:00|313.66|311.26|307.98|305.58|315.29|312.89|307.42|305.02|0
1644935700000|2022-02-15 14:35:00|307.54|305.14|305.39|302.99|308.66|306.26|304.83|302.43|0
1644936000000|2022-02-15 14:40:00|305.45|303.05|306.44|304.04|307.31|304.91|304.09|301.69|0
1644936300000|2022-02-15 14:45:00|305.45|303.05|308.05|305.65|308.18|305.78|302.49|300.09|0
1644936600000|2022-02-15 14:50:00|309.05|306.65|308.93|306.53|311.55|309.15|308.8|306.4|0
1644936900000|2022-02-15 14:55:00|308.99|306.59|310.92|308.52|312.81|310.41|308.55|306.15|0
1644937200000|2022-02-15 15:00:00|308.78|306.38|312.11|309.71|314.13|311.73|307.9|305.5|0
1644937500000|2022-02-15 15:05:00|312.24|309.84|310.48|308.08|313.24|310.84|309.3|306.9|0
1644937800000|2022-02-15 15:10:00|310.6|308.2|311.48|309.08|313.62|311.22|310.6|308.2|0
1644938100000|2022-02-15 15:15:00|311.67|309.27|310.1|307.7|311.67|309.27|308.85|306.45|0
1644938400000|2022-02-15 15:20:00|310.22|307.82|309.72|307.32|312.1|309.7|308.85|306.45|0
1644938700000|2022-02-15 15:25:00|309.85|307.45|306.86|304.46|312.73|310.33|306.86|304.46|0
1644939000000|2022-02-15 15:30:00|306.48|304.08|307.85|305.45|308.35|305.95|306.36|303.96|0
1644939300000|2022-02-15 15:35:00|307.48|305.08|306.85|304.45|308.53|306.13|306.11|303.71|0
1644939600000|2022-02-15 15:40:00|306.54|304.14|304.25|301.85|307.1|304.7|304.01|301.61|0
1644939900000|2022-02-15 15:45:00|304.01|301.61|302.53|300.13|304.5|302.1|302.28|299.88|0
1644940200000|2022-02-15 15:50:00|302.77|300.37|302.58|300.18|306.22|303.82|302.16|299.76|0
1644940500000|2022-02-15 15:55:00|302.7|300.3|303.87|301.47|304.8|302.4|301.91|299.51|0
1644940800000|2022-02-15 16:00:00|303.93|301.53|302.45|300.05|304.18|301.78|302.33|299.93|0
1644941100000|2022-02-15 16:05:00|302.21|299.81|303.07|300.67|304.55|302.15|301.96|299.56|0
1644941400000|2022-02-15 16:10:00|303.32|300.92|305.22|302.82|305.78|303.38|303.32|300.92|0
1644941700000|2022-02-15 16:15:00|305.16|302.76|306.14|303.74|306.27|303.87|304.54|302.14|0
1644942000000|2022-02-15 16:20:00|305.9|303.5|305.65|303.25|306.08|303.68|304.54|302.14|0
1644942300000|2022-02-15 16:25:00|305.77|303.37|306.64|304.24|308.81|306.41|305.41|303.01|0
1644942600000|2022-02-15 16:30:00|306.39|303.99|303.67|301.27|306.39|303.99|303.67|301.27|0
1644942900000|2022-02-15 16:35:00|303.73|301.33|302.87|300.47|303.92|301.52|302.07|299.67|0
1644943200000|2022-02-15 16:40:00|302.99|300.59|304.65|302.25|304.65|302.25|302.8|300.4|0
1644943500000|2022-02-15 16:45:00|304.53|302.13|304.47|302.07|304.9|302.5|303.11|300.71|0
1644943800000|2022-02-15 16:50:00|304.4|302|305.02|302.62|305.64|303.24|304.03|301.63|0
1644944100000|2022-02-15 16:55:00|304.9|302.5|303.29|300.89|305.27|302.87|302.62|300.22|0
1644944400000|2022-02-15 17:00:00|303.17|300.77|304.34|301.94|305.08|302.68|301.81|299.41|0
1644944700000|2022-02-15 17:05:00|304.27|301.87|305.82|303.42|306.38|303.98|303.78|301.38|0
1644945000000|2022-02-15 17:10:00|305.76|303.36|307.24|304.84|307.24|304.84|305.01|302.61|0
1644945300000|2022-02-15 17:15:00|307.12|304.72|309.73|307.33|310.11|307.71|306.99|304.59|0
1644945600000|2022-02-15 17:20:00|309.86|307.46|310.73|308.33|311.23|308.83|309.36|306.96|0
1644945900000|2022-02-15 17:25:00|310.48|308.08|309.6|307.2|311.99|309.59|309.23|306.83|0
1644946200000|2022-02-15 17:30:00|309.73|307.33|310.61|308.21|311.05|308.65|308.01|305.61|0
1644946500000|2022-02-15 17:35:00|310.36|307.96|310.17|307.77|310.61|308.21|309.23|306.83|0
1644946800000|2022-02-15 17:40:00|310.23|307.83|310.35|307.95|311.23|308.83|309.55|307.15|0
1644947100000|2022-02-15 17:45:00|310.23|307.83|314.89|312.49|315.01|312.61|309.98|307.58|0
1644947400000|2022-02-15 17:50:00|314.63|312.23|313.24|310.84|314.89|312.49|312.86|310.46|0
1644947700000|2022-02-15 17:55:00|313.37|310.97|311.73|309.33|313.62|311.22|311.67|309.27|0
1644948000000|2022-02-15 18:00:00|311.6|309.2|310.22|307.82|312.36|309.96|309.97|307.57|0
1644948300000|2022-02-15 18:05:00|310.35|307.95|308.72|306.32|310.35|307.95|308.72|306.32|0
1644948600000|2022-02-15 18:10:00|308.84|306.44|308.72|306.32|309.59|307.19|308.34|305.94|0
1644948900000|2022-02-15 18:15:00|308.59|306.19|309.59|307.19|309.96|307.56|308.47|306.07|0
1644949200000|2022-02-15 18:20:00|309.46|307.06|305.6|303.2|309.46|307.06|305.35|302.95|0
1644949500000|2022-02-15 18:25:00|305.35|302.95|304.11|301.71|305.6|303.2|303.74|301.34|0
1644949800000|2022-02-15 18:30:00|303.99|301.59|304.76|302.36|305.63|303.23|302.79|300.39|0
1644950100000|2022-02-15 18:35:00|304.64|302.24|305.13|302.73|305.75|303.35|304.46|302.06|0
1644950400000|2022-02-15 18:40:00|305.07|302.67|304.82|302.42|305.5|303.1|304.14|301.74|0
1644950700000|2022-02-15 18:45:00|304.88|302.48|304.02|301.62|305.25|302.85|303.77|301.37|0
1644951000000|2022-02-15 18:50:00|303.96|301.56|304.51|302.11|305|302.6|303.65|301.25|0
1644951300000|2022-02-15 18:55:00|304.38|301.98|304.13|301.73|304.51|302.11|303.64|301.24|0
1644951600000|2022-02-15 19:00:00|303.89|301.49|304.87|302.47|305.49|303.09|303.64|301.24|0
1644951900000|2022-02-15 19:05:00|305|302.6|307.35|304.95|308.85|306.45|304.75|302.35|0
1644952200000|2022-02-15 19:10:00|306.98|304.58|306.6|304.2|307.85|305.45|306.23|303.83|0
1644952500000|2022-02-15 19:15:00|306.35|303.95|304.87|302.47|307.84|305.44|304.37|301.97|0
1644952800000|2022-02-15 19:20:00|305.11|302.71|305.11|302.71|305.48|303.08|303.88|301.48|0
1644953100000|2022-02-15 19:25:00|305.36|302.96|304.86|302.46|305.73|303.33|304.37|301.97|0
1644953400000|2022-02-15 19:30:00|304.74|302.34|306.1|303.7|306.35|303.95|304.12|301.72|0
1644953700000|2022-02-15 19:35:00|305.97|303.57|304.98|302.58|305.97|303.57|304.73|302.33|0
1644954000000|2022-02-15 19:40:00|304.86|302.46|303.74|301.34|308.08|305.68|303.62|301.22|0
1644954300000|2022-02-15 19:45:00|303.62|301.22|305.59|303.19|305.72|303.32|302.88|300.48|0
1644954600000|2022-02-15 19:50:00|305.97|303.57|305.59|303.19|307.15|304.75|304.85|302.45|0
1644954900000|2022-02-15 19:55:00|305.72|303.32|304.6|302.2|306.09|303.69|304.36|301.96|0
1644955200000|2022-02-15 20:00:00|304.72|302.32|302.63|300.23|305.09|302.69|302.63|300.23|0
1644955500000|2022-02-15 20:05:00|302.5|300.1|303.39|300.99|303.51|301.11|301.89|299.49|0
1644955800000|2022-02-15 20:10:00|303.26|300.86|303.51|301.11|304.13|301.73|302.96|300.56|0
1644956100000|2022-02-15 20:15:00|303.39|300.99|303.26|300.86|304.99|302.59|303.26|300.86|0
1644956400000|2022-02-15 20:20:00|303.14|300.74|304.61|302.21|305.48|303.08|302.77|300.37|0
1644956700000|2022-02-15 20:25:00|304.68|302.28|304.24|301.84|305.48|303.08|304.24|301.84|0
1644957000000|2022-02-15 20:30:00|304.36|301.96|309.07|306.67|309.44|307.04|304.36|301.96|0
1644957300000|2022-02-15 20:35:00|309.44|307.04|308.8|306.4|310.94|308.54|307.21|304.81|0
1644957600000|2022-02-15 20:40:00|308.55|306.15|306.65|304.25|311.65|309.25|306.41|304.01|0
1644957900000|2022-02-15 20:45:00|306.72|304.32|306.78|304.38|309.65|307.25|305.29|302.89|0
1644958200000|2022-02-15 20:50:00|306.72|304.32|303.37|300.97|306.72|304.32|299.99|297.59|0
1644958500000|2022-02-15 20:55:00|303.18|300.78|300.97|298.57|304.91|302.51|299.99|297.59|0
1644958800000|2022-02-15 21:00:00|300.72|298.32|304.66|302.26|304.85|302.45|300.72|298.32|0
1644959100000|2022-02-15 21:05:00|304.41|302.01|305.96|303.56|306.4|304|304.41|302.01|0
1644959400000|2022-02-15 21:10:00|306.02|303.62|305.4|303|306.77|304.37|304.9|302.5|0
1644959700000|2022-02-15 21:15:00|305.46|303.06|304.36|301.56|305.97|303.17|304.36|301.56|0
1644960000000|2022-02-15 21:20:00|304.48|301.68|303.74|300.94|304.73|301.93|303.49|300.69|0
1644960300000|2022-02-15 21:25:00|303.62|300.82|303.12|300.32|303.74|300.94|303|300.2|0
1644960600000|2022-02-15 21:30:00|303.24|300.44|303|300.2|303.31|300.51|302.75|299.95|0
1644960900000|2022-02-15 21:35:00|302.87|300.07|303.36|300.56|303.49|300.69|302.75|299.95|0
1644961200000|2022-02-15 21:40:00|303.24|300.44|304.6|301.8|304.72|301.92|303.12|300.32|0
1644961500000|2022-02-15 21:45:00|304.72|301.92|306.08|303.28|306.2|303.4|304.35|301.55|0
1644961800000|2022-02-15 21:50:00|305.96|303.16|304.71|301.91|306.2|303.4|304.47|301.67|0
1644962100000|2022-02-15 21:55:00|304.84|302.04|304.65|301.85|305.46|302.66|303.72|300.92|0
1644962400000|2022-02-15 22:00:00|304.31|301.51|304.26|301.46|304.45|301.65|304.17|301.37|0
1644962700000|2022-02-15 22:05:00|304.2|301.4|304.25|301.45|304.65|301.85|304.2|301.4|0
1644963000000|2022-02-15 22:10:00|304.36|301.56|304.78|301.98|304.83|302.03|304.36|301.56|0
1644963300000|2022-02-15 22:15:00|304.77|301.97|305.18|302.38|305.18|302.38|304.77|301.97|0
1644963600000|2022-02-15 22:20:00|305.2|302.4|305.36|302.56|305.43|302.63|305.04|302.24|0
1644963900000|2022-02-15 22:25:00|305.15|302.35|305.28|302.48|305.5|302.7|305.15|302.35|0
1644964200000|2022-02-15 22:30:00|305.3|302.5|305.28|302.48|305.32|302.52|305.12|302.32|0
1644964500000|2022-02-15 22:35:00|305.3|302.5|305.26|302.46|305.33|302.53|305.21|302.41|0
1644964800000|2022-02-15 22:40:00|305.21|302.41|305.21|302.41|305.3|302.5|305.07|302.27|0
1644965100000|2022-02-15 22:45:00|305.23|302.43|305.2|302.4|305.3|302.5|305.2|302.4|0
1644965400000|2022-02-15 22:50:00|305.1|302.3|305.17|302.37|305.25|302.45|305.08|302.28|0
1644965700000|2022-02-15 22:55:00|305.15|302.35|304.88|302.08|305.15|302.35|304.44|301.64|0
1644966000000|2022-02-15 23:00:00|304.13|301.33|303.94|301.14|305.06|302.26|303.64|300.84|0
1644966300000|2022-02-15 23:05:00|304.07|301.27|304.06|301.26|304.31|301.51|303.32|300.52|0
1644966600000|2022-02-15 23:10:00|303.94|301.14|304.8|302|304.93|302.13|303.88|301.08|0
1644966900000|2022-02-15 23:15:00|304.93|302.13|304.74|301.94|305.05|302.25|304.25|301.45|0
1644967200000|2022-02-15 23:20:00|304.68|301.88|305.73|302.93|305.91|303.11|304.68|301.88|0
1644967500000|2022-02-15 23:25:00|305.66|302.86|305.79|302.99|306.16|303.36|305.04|302.24|0
1644967800000|2022-02-15 23:30:00|305.73|302.93|305.29|302.49|305.85|303.05|304.67|301.87|0
1644968100000|2022-02-15 23:35:00|305.35|302.55|304.61|301.81|305.35|302.55|304.54|301.74|0
1644968400000|2022-02-15 23:40:00|304.67|301.87|305.16|302.36|305.16|302.36|304.36|301.56|0
1644968700000|2022-02-15 23:45:00|305.28|302.48|307.14|304.34|307.14|304.34|304.91|302.11|0
1644969000000|2022-02-15 23:50:00|307.27|304.47|307.02|304.22|307.64|304.84|306.52|303.72|0
1644969300000|2022-02-15 23:55:00|307.27|304.47|306.77|303.97|307.27|304.47|306.58|303.78|0
1644969600000|2022-02-16 00:00:00|307.01|304.21|306.58|303.78|307.26|304.46|306.27|303.47|0
1644969900000|2022-02-16 00:05:00|306.51|303.71|306.2|303.4|307.76|304.96|306.2|303.4|0
1644970200000|2022-02-16 00:10:00|306.02|303.22|307.38|304.58|307.63|304.83|306.02|303.22|0
1644970500000|2022-02-16 00:15:00|307.26|304.46|307.38|304.58|307.63|304.83|307.13|304.33|0
1644970800000|2022-02-16 00:20:00|307.5|304.7|307.87|305.07|308.12|305.32|307.5|304.7|0
1644971100000|2022-02-16 00:25:00|307.81|305.01|307.94|305.14|308|305.2|307.25|304.45|0
1644971400000|2022-02-16 00:30:00|308|305.2|307.5|304.7|308|305.2|307.44|304.64|0
1644971700000|2022-02-16 00:35:00|307.62|304.82|307.49|304.69|307.62|304.82|307.25|304.45|0
1644972000000|2022-02-16 00:40:00|307.56|304.76|307.74|304.94|307.87|305.07|307.37|304.57|0
1644972300000|2022-02-16 00:45:00|307.81|305.01|307.74|304.94|308.11|305.31|307.62|304.82|0
1644972600000|2022-02-16 00:50:00|307.86|305.06|307.74|304.94|308.11|305.31|307.49|304.69|0
1644972900000|2022-02-16 00:55:00|307.86|305.06|307.98|305.18|308.11|305.31|307.61|304.81|0
1644973200000|2022-02-16 01:00:00|307.73|304.93|307.73|304.93|308.11|305.31|307.48|304.68|0
1644973500000|2022-02-16 01:05:00|307.61|304.81|306.73|303.93|307.67|304.87|306.49|303.69|0
1644973800000|2022-02-16 01:10:00|306.61|303.81|307.85|305.05|307.85|305.05|306.61|303.81|0
1644974100000|2022-02-16 01:15:00|307.73|304.93|307.85|305.05|307.97|305.17|307.1|304.3|0
1644974400000|2022-02-16 01:20:00|307.72|304.92|307.72|304.92|308.1|305.3|307.6|304.8|0
1644974700000|2022-02-16 01:25:00|307.85|305.05|307.72|304.92|307.85|305.05|307.35|304.55|0
1644975000000|2022-02-16 01:30:00|307.6|304.8|307.97|305.17|308.09|305.29|307.41|304.61|0
1644975300000|2022-02-16 01:35:00|307.91|305.11|307.47|304.67|308.09|305.29|307.34|304.54|0
1644975600000|2022-02-16 01:40:00|307.34|304.54|308.09|305.29|308.09|305.29|307.34|304.54|0
1644975900000|2022-02-16 01:45:00|307.96|305.16|307.59|304.79|307.96|305.16|307.46|304.66|0
1644976200000|2022-02-16 01:50:00|307.46|304.66|307.21|304.41|307.71|304.91|307.09|304.29|0
1644976500000|2022-02-16 01:55:00|307.33|304.53|306.96|304.16|307.46|304.66|306.96|304.16|0
1644976800000|2022-02-16 02:00:00|306.84|304.04|306.71|303.91|306.96|304.16|306.53|303.73|0
1644977100000|2022-02-16 02:05:00|306.58|303.78|305.47|302.67|306.83|304.03|305.47|302.67|0
1644977400000|2022-02-16 02:10:00|305.34|302.54|306.33|303.53|306.83|304.03|305.34|302.54|0
1644977700000|2022-02-16 02:15:00|306.4|303.6|305.96|303.16|306.46|303.66|305.71|302.91|0
1644978000000|2022-02-16 02:20:00|305.83|303.03|306.02|303.22|306.2|303.4|305.71|302.91|0
1644978300000|2022-02-16 02:25:00|305.95|303.15|306.32|303.52|306.33|303.53|305.95|303.15|0
1644978600000|2022-02-16 02:30:00|306.2|303.4|306.69|303.89|307.19|304.39|306.2|303.4|0
1644978900000|2022-02-16 02:35:00|306.57|303.77|307.31|304.51|307.44|304.64|306.57|303.77|0
1644979200000|2022-02-16 02:40:00|307.25|304.45|307.19|304.39|307.56|304.76|307.06|304.26|0
1644979500000|2022-02-16 02:45:00|307.25|304.45|306.88|304.08|307.31|304.51|306.07|303.27|0
1644979800000|2022-02-16 02:50:00|306.81|304.01|306.69|303.89|306.94|304.14|306.69|303.89|0
1644980100000|2022-02-16 02:55:00|306.81|304.01|306.68|303.88|307.43|304.63|306.56|303.76|0
1644980400000|2022-02-16 03:00:00|306.56|303.76|306.68|303.88|307.18|304.38|306.19|303.39|0
1644980700000|2022-02-16 03:05:00|306.81|304.01|306.18|303.38|306.81|304.01|306.18|303.38|0
1644981000000|2022-02-16 03:10:00|306.31|303.51|306.18|303.38|306.43|303.63|306.18|303.38|0
1644981300000|2022-02-16 03:15:00|306.3|303.5|306.67|303.87|306.68|303.88|306.18|303.38|0
1644981600000|2022-02-16 03:20:00|306.55|303.75|307.17|304.37|307.17|304.37|306.55|303.75|0
1644981900000|2022-02-16 03:25:00|307.05|304.25|306.79|303.99|307.42|304.62|306.79|303.99|0
1644982200000|2022-02-16 03:30:00|306.92|304.12|306.92|304.12|307.54|304.74|306.79|303.99|0
1644982500000|2022-02-16 03:35:00|306.98|304.18|307.04|304.24|307.17|304.37|306.91|304.11|0
1644982800000|2022-02-16 03:40:00|306.91|304.11|307.1|304.3|307.16|304.36|306.66|303.86|0
1644983100000|2022-02-16 03:45:00|307.04|304.24|307.22|304.42|307.41|304.61|306.91|304.11|0
1644983400000|2022-02-16 03:50:00|307.28|304.48|307.78|304.98|307.78|304.98|307.16|304.36|0
1644983700000|2022-02-16 03:55:00|307.65|304.85|306.9|304.1|308.03|305.23|306.9|304.1|0
1644984000000|2022-02-16 04:00:00|307.03|304.23|307.03|304.23|307.28|304.48|306.9|304.1|0
1644984300000|2022-02-16 04:05:00|306.9|304.1|307.02|304.22|307.27|304.47|306.9|304.1|0
1644984600000|2022-02-16 04:10:00|307.09|304.29|306.9|304.1|307.15|304.35|306.9|304.1|0
1644984900000|2022-02-16 04:15:00|307.02|304.22|306.9|304.1|307.02|304.22|306.9|304.1|0
1644985200000|2022-02-16 04:20:00|306.52|303.72|306.77|303.97|306.77|303.97|306.52|303.72|0
1644985500000|2022-02-16 04:25:00|306.89|304.09|307.39|304.59|307.39|304.59|306.77|303.97|0
1644985800000|2022-02-16 04:30:00|307.26|304.46|307.26|304.46|307.33|304.53|307.14|304.34|0
1644986100000|2022-02-16 04:35:00|307.39|304.59|307.01|304.21|307.51|304.71|306.95|304.15|0
1644986400000|2022-02-16 04:40:00|306.95|304.15|306.88|304.08|307.13|304.33|306.76|303.96|0
1644986700000|2022-02-16 04:45:00|306.76|303.96|306.06|303.26|306.88|304.08|306.06|303.26|0
1644987000000|2022-02-16 04:50:00|305.93|303.13|305.62|302.82|306.06|303.26|305.56|302.76|0
1644987300000|2022-02-16 04:55:00|305.56|302.76|305.18|302.38|305.56|302.76|305.06|302.26|0
1644987600000|2022-02-16 05:00:00|305.06|302.26|304.06|301.26|305.31|302.51|304.06|301.26|0
1644987900000|2022-02-16 05:05:00|304.19|301.39|304.31|301.51|304.56|301.76|304.06|301.26|0
1644988200000|2022-02-16 05:10:00|304.37|301.57|303.69|300.89|304.56|301.76|303.44|300.64|0
1644988500000|2022-02-16 05:15:00|303.63|300.83|304.06|301.26|304.12|301.32|303.44|300.64|0
1644988800000|2022-02-16 05:20:00|304.18|301.38|304.06|301.26|304.43|301.63|303.81|301.01|0
1644989100000|2022-02-16 05:25:00|304.05|301.25|304.3|301.5|304.42|301.62|303.81|301.01|0
1644989400000|2022-02-16 05:30:00|304.42|301.62|304.3|301.5|304.42|301.62|303.68|300.88|0
1644989700000|2022-02-16 05:35:00|304.17|301.37|303.92|301.12|304.42|301.62|303.8|301|0
1644990000000|2022-02-16 05:40:00|303.8|301|303.92|301.12|304.3|301.5|303.8|301|0
1644990300000|2022-02-16 05:45:00|303.99|301.19|303.67|300.87|303.99|301.19|303.3|300.5|0
1644990600000|2022-02-16 05:50:00|303.74|300.94|303.79|300.99|303.92|301.12|303.3|300.5|0
1644990900000|2022-02-16 05:55:00|303.92|301.12|303.86|301.06|304.16|301.36|303.54|300.74|0
1644991200000|2022-02-16 06:00:00|303.79|300.99|304.1|301.3|304.16|301.36|302.68|299.88|0
1644991500000|2022-02-16 06:05:00|304.04|301.24|304.78|301.98|305.15|302.35|304.04|301.24|0
1644991800000|2022-02-16 06:10:00|304.9|302.1|304.28|301.48|305.03|302.23|304.03|301.23|0
1644992100000|2022-02-16 06:15:00|304.4|301.6|303.54|300.74|304.59|301.79|303.41|300.61|0
1644992400000|2022-02-16 06:20:00|303.48|300.68|303.41|300.61|303.72|300.92|303.23|300.43|0
1644992700000|2022-02-16 06:25:00|303.53|300.73|303.41|300.61|303.66|300.86|303.29|300.49|0
1644993000000|2022-02-16 06:30:00|303.28|300.48|302.66|299.86|303.28|300.48|302.42|299.62|0
1644993300000|2022-02-16 06:35:00|302.91|300.11|302.85|300.05|303.03|300.23|302.73|299.93|0
1644993600000|2022-02-16 06:40:00|302.91|300.11|302.78|299.98|303.03|300.23|302.41|299.61|0
1644993900000|2022-02-16 06:45:00|302.91|300.11|302.29|299.49|303.03|300.23|302.29|299.49|0
1644994200000|2022-02-16 06:50:00|302.41|299.61|302.78|299.98|303.03|300.23|302.29|299.49|0
1644994500000|2022-02-16 06:55:00|302.72|299.92|302.78|299.98|302.84|300.04|302.53|299.73|0
1644994800000|2022-02-16 07:00:00|303.02|300.22|302.28|299.48|303.27|300.47|301.05|298.25|0
1644995100000|2022-02-16 07:05:00|302.4|299.6|302.4|299.6|302.53|299.73|302.03|299.23|0
1644995400000|2022-02-16 07:10:00|302.47|299.67|302.89|300.09|303.39|300.59|302.15|299.35|0
1644995700000|2022-02-16 07:15:00|302.96|300.16|303.51|300.71|303.88|301.08|302.64|299.84|0
1644996000000|2022-02-16 07:20:00|303.63|300.83|303.63|300.83|304.19|301.39|303.26|300.46|0
1644996300000|2022-02-16 07:25:00|303.51|300.71|303.44|300.64|304.12|301.32|303.26|300.46|0
1644996600000|2022-02-16 07:30:00|303.38|300.58|302.76|299.96|304.06|301.26|302.64|299.84|0
1644996900000|2022-02-16 07:35:00|302.82|300.02|302.48|299.68|304.89|302.09|302.14|299.34|0
1644997200000|2022-02-16 07:40:00|302.55|299.75|302.98|300.18|303.1|300.3|302.11|299.31|0
1644997500000|2022-02-16 07:45:00|302.79|299.99|303.34|300.54|303.41|300.61|302.79|299.99|0
1644997800000|2022-02-16 07:50:00|303.41|300.61|303.96|301.16|304.33|301.53|302.85|300.05|0
1644998100000|2022-02-16 07:55:00|303.84|301.04|302.72|299.92|304.27|301.47|302.6|299.8|0
1644998400000|2022-02-16 08:00:00|302.6|299.8|304.64|301.84|305.32|302.52|301.73|298.93|0
1644998700000|2022-02-16 08:05:00|304.56|302.16|304.25|301.85|305|302.6|303.63|301.23|0
1644999000000|2022-02-16 08:10:00|304.37|301.97|300.85|298.45|304.62|302.22|300.85|298.45|0
1644999300000|2022-02-16 08:15:00|300.54|298.14|295.77|293.37|300.54|298.14|294.8|292.4|0
1644999600000|2022-02-16 08:20:00|295.41|293.01|294.14|291.74|295.41|293.01|292.87|290.47|0
1644999900000|2022-02-16 08:25:00|294.02|291.62|294.56|292.16|295.53|293.13|293.59|291.19|0
1645000200000|2022-02-16 08:30:00|294.86|292.46|294.8|292.4|295.71|293.31|294.43|292.03|0
1645000500000|2022-02-16 08:35:00|294.62|292.22|294.07|291.67|294.67|292.27|293.22|290.82|0
1645000800000|2022-02-16 08:40:00|293.95|291.55|296.31|293.91|296.49|294.09|293.7|291.3|0
1645001100000|2022-02-16 08:45:00|296.37|293.97|295.76|293.36|297.53|295.13|295.64|293.24|0
1645001400000|2022-02-16 08:50:00|295.58|293.18|296.73|294.33|297.34|294.94|295.27|292.87|0
1645001700000|2022-02-16 08:55:00|296.79|294.39|294.78|292.38|296.85|294.45|294.18|291.78|0
1645002000000|2022-02-16 09:00:00|294.3|291.9|292.61|290.21|295.21|292.81|290.92|288.52|0
1645002300000|2022-02-16 09:05:00|292.85|290.45|297.95|295.55|298.32|295.92|292.85|290.45|0
1645002600000|2022-02-16 09:10:00|297.71|295.31|297.22|294.82|300.53|298.13|297.1|294.7|0
1645002900000|2022-02-16 09:15:00|297.1|294.7|297.34|294.94|298.07|295.67|297.09|294.69|0
1645003200000|2022-02-16 09:20:00|297.58|295.18|298.13|295.73|298.87|296.47|297.09|294.69|0
1645003500000|2022-02-16 09:25:00|298.19|295.79|298.31|295.91|298.43|296.03|297.7|295.3|0
1645003800000|2022-02-16 09:30:00|298.37|295.97|297.7|295.3|298.43|296.03|296.24|293.84|0
1645004100000|2022-02-16 09:35:00|297.64|295.24|297.7|295.3|298.8|296.4|297.39|294.99|0
1645004400000|2022-02-16 09:40:00|297.82|295.42|299.65|297.25|299.77|297.37|297.39|294.99|0
1645004700000|2022-02-16 09:45:00|299.41|297.01|299.1|296.7|299.77|297.37|298.91|296.51|0
1645005000000|2022-02-16 09:50:00|299.16|296.76|298.91|296.51|299.4|297|298.06|295.66|0
1645005300000|2022-02-16 09:55:00|299.03|296.63|300.5|298.1|301.12|298.72|298.73|296.33|0
1645005600000|2022-02-16 10:00:00|300.75|298.35|301.67|299.27|304.33|301.93|300.63|298.23|0
1645005900000|2022-02-16 10:05:00|301.61|299.21|301.48|299.08|302.6|300.2|300.99|298.59|0
1645006200000|2022-02-16 10:10:00|301.36|298.96|300.37|297.97|301.79|299.39|300.13|297.73|0
1645006500000|2022-02-16 10:15:00|300.25|297.85|302.59|300.19|303.03|300.63|300.01|297.61|0
1645006800000|2022-02-16 10:20:00|302.71|300.31|306.31|303.91|306.81|304.41|302.47|300.07|0
1645007100000|2022-02-16 10:25:00|306.37|303.97|304.57|302.17|306.68|304.28|304.07|301.67|0
1645007400000|2022-02-16 10:30:00|304.76|302.36|303.27|300.87|305.38|302.98|303.27|300.87|0
1645007700000|2022-02-16 10:35:00|303.45|301.05|303.8|301.4|306.1|303.7|302.87|300.47|0
1645008000000|2022-02-16 10:40:00|303.74|301.34|302.62|300.22|303.74|301.34|302.32|299.92|0
1645008300000|2022-02-16 10:45:00|302.5|300.1|302.37|299.97|303.36|300.96|302.12|299.72|0
1645008600000|2022-02-16 10:50:00|302.44|300.04|301.88|299.48|302.56|300.16|301.51|299.11|0
1645008900000|2022-02-16 10:55:00|301.75|299.35|301.69|299.29|302|299.6|300.89|298.49|0
1645009200000|2022-02-16 11:00:00|301.63|299.23|301.5|299.1|302.06|299.66|299.9|297.5|0
1645009500000|2022-02-16 11:05:00|301.38|298.98|301.69|299.29|301.75|299.35|300.64|298.24|0
1645009800000|2022-02-16 11:10:00|301.75|299.35|303.47|301.07|303.6|301.2|301.75|299.35|0
1645010100000|2022-02-16 11:15:00|303.41|301.01|302.98|300.58|303.41|301.01|302.11|299.71|0
1645010400000|2022-02-16 11:20:00|302.92|300.52|302.92|300.52|303.35|300.95|302.36|299.96|0
1645010700000|2022-02-16 11:25:00|302.85|300.45|302.6|300.2|304.21|301.81|302.54|300.14|0
1645011000000|2022-02-16 11:30:00|302.72|300.32|301.49|299.09|303.22|300.82|300.87|298.47|0
1645011300000|2022-02-16 11:35:00|301.61|299.21|300.62|298.22|302.1|299.7|300.62|298.22|0
1645011600000|2022-02-16 11:40:00|300.25|297.85|300.87|298.47|301.36|298.96|300.25|297.85|0
1645011900000|2022-02-16 11:45:00|300.93|298.53|300.99|298.59|301.05|298.65|300.37|297.97|0
1645012200000|2022-02-16 11:50:00|300.93|298.53|301.91|299.51|301.97|299.57|300.74|298.34|0
1645012500000|2022-02-16 11:55:00|301.97|299.57|301.17|298.77|301.97|299.57|299.88|297.48|0
1645012800000|2022-02-16 12:00:00|301.35|298.95|299.38|296.98|301.48|299.08|299.38|296.98|0
1645013100000|2022-02-16 12:05:00|299.5|297.1|300.36|297.96|300.36|297.96|299.5|297.1|0
1645013400000|2022-02-16 12:10:00|301.1|298.7|299.87|297.47|301.72|299.32|299.81|297.41|0
1645013700000|2022-02-16 12:15:00|299.99|297.59|300.79|298.39|301.47|299.07|299.99|297.59|0
1645014000000|2022-02-16 12:20:00|300.73|298.33|301.22|298.82|301.46|299.06|300.36|297.96|0
1645014300000|2022-02-16 12:25:00|300.97|298.57|300.35|297.95|301.22|298.82|299.74|297.34|0
1645014600000|2022-02-16 12:30:00|300.85|298.45|302.2|299.8|302.45|300.05|300.6|298.2|0
1645014900000|2022-02-16 12:35:00|302.08|299.68|304.8|302.4|305.17|302.77|302.08|299.68|0
1645015200000|2022-02-16 12:40:00|304.93|302.53|304.67|302.27|305.92|303.52|304.18|301.78|0
1645015500000|2022-02-16 12:45:00|304.8|302.4|303.8|301.4|305.05|302.65|303.68|301.28|0
1645015800000|2022-02-16 12:50:00|303.68|301.28|304.79|302.39|304.79|302.39|303.06|300.66|0
1645016100000|2022-02-16 12:55:00|304.67|302.27|304.17|301.77|305.91|303.51|304.05|301.65|0
1645016400000|2022-02-16 13:00:00|303.92|301.52|303.3|300.9|304.3|301.9|303.3|300.9|0
1645016700000|2022-02-16 13:05:00|303.18|300.78|304.91|302.51|305.16|302.76|303.18|300.78|0
1645017000000|2022-02-16 13:10:00|304.79|302.39|303.73|301.33|305.41|303.01|303.67|301.27|0
1645017300000|2022-02-16 13:15:00|303.79|301.39|303.17|300.77|304.04|301.64|302.92|300.52|0
1645017600000|2022-02-16 13:20:00|303.29|300.89|302.55|300.15|303.42|301.02|302.43|300.03|0
1645017900000|2022-02-16 13:25:00|302.61|300.21|303.73|301.33|303.79|301.39|302.05|299.65|0
1645018200000|2022-02-16 13:30:00|303.79|301.39|301.43|299.03|305.22|302.82|300.69|298.29|0
1645018500000|2022-02-16 13:35:00|301.5|299.1|300.88|298.48|302.17|299.77|299.4|297|0
1645018800000|2022-02-16 13:40:00|300.94|298.54|302.05|299.65|302.17|299.77|300.75|298.35|0
1645019100000|2022-02-16 13:45:00|302.11|299.71|305.95|303.55|306.01|303.61|301.67|299.27|0
1645019400000|2022-02-16 13:50:00|305.89|303.49|307.14|304.74|308.39|305.99|305.64|303.24|0
1645019700000|2022-02-16 13:55:00|307.39|304.99|309.47|307.07|310.6|308.2|306.89|304.49|0
1645020000000|2022-02-16 14:00:00|309.53|307.13|309.78|307.38|311.22|308.82|309.28|306.88|0
1645020300000|2022-02-16 14:05:00|310.03|307.63|311.78|309.38|312.41|310.01|309.52|307.12|0
1645020600000|2022-02-16 14:10:00|311.66|309.26|311.61|309.21|312.66|310.26|311.11|308.71|0
1645020900000|2022-02-16 14:15:00|311.48|309.08|310.35|307.95|311.48|309.08|309.97|307.57|0
1645021200000|2022-02-16 14:20:00|310.22|307.82|310.47|308.07|311.86|309.46|310.22|307.82|0
1645021500000|2022-02-16 14:25:00|310.6|308.2|310.34|307.94|310.85|308.45|309.09|306.69|0
1645021800000|2022-02-16 14:30:00|309.84|307.44|307.46|305.06|309.84|307.44|306.21|303.81|0
1645022100000|2022-02-16 14:35:00|307.58|305.18|308.58|306.18|309.59|307.19|307.58|305.18|0
1645022400000|2022-02-16 14:40:00|309.08|306.68|310.84|308.44|310.84|308.44|308.33|305.93|0
1645022700000|2022-02-16 14:45:00|310.71|308.31|310.27|307.87|311.09|308.69|307.08|304.68|0
1645023000000|2022-02-16 14:50:00|310.59|308.19|318.56|316.16|319.96|317.56|310.59|308.19|0
1645023300000|2022-02-16 14:55:00|317.79|315.39|317.33|314.93|320.72|318.32|316.55|314.15|0
1645023600000|2022-02-16 15:00:00|317.97|315.57|316.37|313.97|319.24|316.84|314.79|312.39|0
1645023900000|2022-02-16 15:05:00|316.18|313.78|316.05|313.65|316.94|314.54|314.78|312.38|0
1645024200000|2022-02-16 15:10:00|316.18|313.78|316.11|313.71|317.32|314.92|312.67|310.27|0
1645024500000|2022-02-16 15:15:00|316.3|313.9|318.08|315.68|319.88|317.48|315.92|313.52|0
1645024800000|2022-02-16 15:20:00|318.21|315.81|316.04|313.64|318.92|316.52|315.66|313.26|0
1645025100000|2022-02-16 15:25:00|315.79|313.39|313.3|310.9|316.43|314.03|313.17|310.77|0
1645025400000|2022-02-16 15:30:00|313.17|310.77|313.04|310.64|314.95|312.55|313.04|310.64|0
1645025700000|2022-02-16 15:35:00|313.17|310.77|313.17|310.77|314.06|311.66|311.9|309.5|0
1645026000000|2022-02-16 15:40:00|313.55|311.15|312.66|310.26|315.33|312.93|312.53|310.13|0
1645026300000|2022-02-16 15:45:00|312.79|310.39|313.38|310.98|314.05|311.65|312.15|309.75|0
1645026600000|2022-02-16 15:50:00|313.5|311.1|312.11|309.71|313.5|311.1|311.1|308.7|0
1645026900000|2022-02-16 15:55:00|312.23|309.83|314.01|311.61|314.9|312.5|312.23|309.83|0
1645027200000|2022-02-16 16:00:00|313.63|311.23|312.23|309.83|314.26|311.86|311.98|309.58|0
1645027500000|2022-02-16 16:05:00|312.48|310.08|311.34|308.94|314.39|311.99|310.46|308.06|0
1645027800000|2022-02-16 16:10:00|311.09|308.69|312.35|309.95|312.48|310.08|310.96|308.56|0
1645028100000|2022-02-16 16:15:00|312.1|309.7|314.38|311.98|314.38|311.98|310.58|308.18|0
1645028400000|2022-02-16 16:20:00|314.25|311.85|312.54|310.14|315.15|312.75|312.47|310.07|0
1645028700000|2022-02-16 16:25:00|312.6|310.2|310.7|308.3|312.85|310.45|310.32|307.92|0
1645029000000|2022-02-16 16:30:00|310.57|308.17|311.96|309.56|312.22|309.82|310.57|308.17|0
1645029300000|2022-02-16 16:35:00|312.09|309.69|311.83|309.43|312.47|310.07|310.7|308.3|0
1645029600000|2022-02-16 16:40:00|311.71|309.31|312.97|310.57|314.05|311.65|311.2|308.8|0
1645029900000|2022-02-16 16:45:00|312.85|310.45|312.21|309.81|313.35|310.95|312.08|309.68|0
1645030200000|2022-02-16 16:50:00|311.96|309.56|311.95|309.55|312.33|309.93|311.07|308.67|0
1645030500000|2022-02-16 16:55:00|312.21|309.81|310.81|308.41|312.21|309.81|310.31|307.91|0
1645030800000|2022-02-16 17:00:00|310.94|308.54|308.28|305.88|311.44|309.04|307.15|304.75|0
1645031100000|2022-02-16 17:05:00|308.16|305.76|311.15|308.75|311.27|308.87|307.4|305|0
1645031400000|2022-02-16 17:10:00|311.27|308.87|311.65|309.25|312.29|309.89|310.77|308.37|0
1645031700000|2022-02-16 17:15:00|311.78|309.38|312.28|309.88|312.79|310.39|311.4|309|0
1645032000000|2022-02-16 17:20:00|312.16|309.76|312.15|309.75|312.79|310.39|311.65|309.25|0
1645032300000|2022-02-16 17:25:00|312.28|309.88|312.79|310.39|312.91|310.51|311.39|308.99|0
1645032600000|2022-02-16 17:30:00|312.91|310.51|318.93|316.53|319.57|317.17|312.91|310.51|0
1645032900000|2022-02-16 17:35:00|318.8|316.4|316.09|313.69|319.44|317.04|315.96|313.56|0
1645033200000|2022-02-16 17:40:00|315.96|313.56|315.06|312.66|316.09|313.69|314.42|312.02|0
1645033500000|2022-02-16 17:45:00|314.8|312.4|314.36|311.96|315.32|312.92|313.78|311.38|0
1645033800000|2022-02-16 17:50:00|314.29|311.89|313.91|311.51|314.93|312.53|313.02|310.62|0
1645034100000|2022-02-16 17:55:00|314.03|311.63|314.54|312.14|314.8|312.4|313.4|311|0
1645034400000|2022-02-16 18:00:00|314.02|311.62|315.86|313.46|316.24|313.84|313.94|311.54|0
1645034700000|2022-02-16 18:05:00|315.73|313.33|314.32|311.92|316.12|313.72|313.81|311.41|0
1645035000000|2022-02-16 18:10:00|314.19|311.79|313.81|311.41|314.96|312.56|313.81|311.41|0
1645035300000|2022-02-16 18:15:00|313.75|311.35|313.81|311.41|314.19|311.79|313.3|310.9|0
1645035600000|2022-02-16 18:20:00|313.68|311.28|313.04|310.64|314.19|311.79|312.02|309.62|0
1645035900000|2022-02-16 18:25:00|312.91|310.51|313.42|311.02|314.19|311.79|312.91|310.51|0
1645036200000|2022-02-16 18:30:00|313.68|311.28|314.57|312.17|314.95|312.55|313.68|311.28|0
1645036500000|2022-02-16 18:35:00|314.44|312.04|314.31|311.91|314.82|312.42|313.29|310.89|0
1645036800000|2022-02-16 18:40:00|314.44|312.04|315.33|312.93|315.97|313.57|314.44|312.04|0
1645037100000|2022-02-16 18:45:00|315.27|312.87|314.82|312.42|315.58|313.18|314.05|311.65|0
1645037400000|2022-02-16 18:50:00|314.56|312.16|313.54|311.14|314.56|312.16|313.03|310.63|0
1645037700000|2022-02-16 18:55:00|313.66|311.26|314.24|311.84|316.42|314.02|313.35|310.95|0
1645038000000|2022-02-16 19:00:00|313.86|311.46|311.05|308.65|318.74|316.34|305.64|303.24|0
1645038300000|2022-02-16 19:05:00|310.74|308.34|308.47|306.07|312.57|310.17|305.14|302.74|0
1645038600000|2022-02-16 19:10:00|308.02|305.62|309.23|306.83|313.07|310.67|307.27|304.87|0
1645038900000|2022-02-16 19:15:00|309.73|307.33|305.51|303.11|309.73|307.33|304.26|301.86|0
1645039200000|2022-02-16 19:20:00|305.26|302.86|297.69|295.29|306.14|303.74|297.57|295.17|0
1645039500000|2022-02-16 19:25:00|297.81|295.41|295.1|292.7|297.81|295.41|294.61|292.21|0
1645039800000|2022-02-16 19:30:00|294.98|292.58|294.67|292.27|296.15|293.75|290.21|287.81|0
1645040100000|2022-02-16 19:35:00|294.3|291.9|295.78|293.38|297.75|295.35|293.69|291.29|0
1645040400000|2022-02-16 19:40:00|295.9|293.5|297.5|295.1|298.87|296.47|295.41|293.01|0
1645040700000|2022-02-16 19:45:00|297.26|294.86|298.74|296.34|299.73|297.33|295.77|293.37|0
1645041000000|2022-02-16 19:50:00|298.99|296.59|297.13|294.73|299.36|296.96|296.39|293.99|0
1645041300000|2022-02-16 19:55:00|297|294.6|293.43|291.03|297.25|294.85|293.43|291.03|0
1645041600000|2022-02-16 20:00:00|293.19|290.79|288.56|286.16|294.54|292.14|288.2|285.8|0
1645041900000|2022-02-16 20:05:00|288.44|286.04|290.14|287.74|290.62|288.22|288.44|286.04|0
1645042200000|2022-02-16 20:10:00|289.89|287.49|291.72|289.32|292.69|290.29|289.77|287.37|0
1645042500000|2022-02-16 20:15:00|291.47|289.07|289.57|287.17|292.69|290.29|287.9|285.5|0
1645042800000|2022-02-16 20:20:00|289.82|287.42|290.91|288.51|292.62|290.22|289.33|286.93|0
1645043100000|2022-02-16 20:25:00|291.03|288.63|288.6|286.2|291.03|288.63|288.6|286.2|0
1645043400000|2022-02-16 20:30:00|288.84|286.44|291.52|289.12|293.11|290.71|288.36|285.96|0
1645043700000|2022-02-16 20:35:00|291.46|289.06|289.35|286.95|292.13|289.73|288.72|286.32|0
1645044000000|2022-02-16 20:40:00|289.6|287.2|290.26|287.86|290.44|288.04|288.93|286.53|0
1645044300000|2022-02-16 20:45:00|290.08|287.68|289.22|286.82|291.78|289.38|288.26|285.86|0
1645044600000|2022-02-16 20:50:00|288.01|285.61|292.74|290.34|292.74|290.34|286.99|284.59|0
1645044900000|2022-02-16 20:55:00|292.32|289.92|293.96|291.56|295.31|292.91|292.07|289.67|0
1645045200000|2022-02-16 21:00:00|293.35|290.95|295.43|293.03|296.05|293.65|293.35|290.95|0
1645045500000|2022-02-16 21:05:00|295.56|293.16|295.8|293.4|296.17|293.77|295.06|292.66|0
1645045800000|2022-02-16 21:10:00|295.92|293.52|296.04|293.64|296.17|293.77|294.82|292.42|0
1645046100000|2022-02-16 21:15:00|295.63|292.83|295.5|292.7|295.75|292.95|295.01|292.21|0
1645046400000|2022-02-16 21:20:00|295.44|292.64|295.44|292.64|297.1|294.3|293.42|290.62|0
1645046700000|2022-02-16 21:25:00|295.5|292.7|295.32|292.52|296.11|293.31|294.64|291.84|0
1645047000000|2022-02-16 21:30:00|295.25|292.45|295.25|292.45|295.62|292.82|294.39|291.59|0
1645047300000|2022-02-16 21:35:00|295.37|292.57|295.62|292.82|295.62|292.82|295|292.2|0
1645047600000|2022-02-16 21:40:00|295.37|292.57|296.11|293.31|296.11|293.31|295.25|292.45|0
1645047900000|2022-02-16 21:45:00|295.98|293.18|296.72|293.92|296.72|293.92|295.98|293.18|0
1645048200000|2022-02-16 21:50:00|296.41|293.61|296.84|294.04|297.09|294.29|296.23|293.43|0
1645048500000|2022-02-16 21:55:00|296.72|293.92|296.41|293.61|296.9|294.1|296.22|293.42|0
1645048800000|2022-02-16 22:00:00|296.44|293.64|296.35|293.55|296.64|293.84|296.3|293.5|0
1645049100000|2022-02-16 22:05:00|296.41|293.61|296.32|293.52|296.44|293.64|296.3|293.5|0
1645049400000|2022-02-16 22:10:00|296.44|293.64|296.49|293.69|296.53|293.73|296.19|293.39|0
1645049700000|2022-02-16 22:15:00|296.44|293.64|296.16|293.36|296.44|293.64|296.16|293.36|0
1645050000000|2022-02-16 22:20:00|296.1|293.3|295.59|292.79|296.1|293.3|295.59|292.79|0
1645050300000|2022-02-16 22:25:00|295.56|292.76|295.3|292.5|295.59|292.79|295.07|292.27|0
1645050600000|2022-02-16 22:30:00|295.28|292.48|295.36|292.56|295.63|292.83|295.14|292.34|0
1645050900000|2022-02-16 22:35:00|295.34|292.54|295.32|292.52|295.39|292.59|295.23|292.43|0
1645051200000|2022-02-16 22:40:00|295.3|292.5|295.76|292.96|295.89|293.09|295.3|292.5|0
1645051500000|2022-02-16 22:45:00|295.74|292.94|296.3|293.5|296.31|293.51|295.74|292.94|0
1645051800000|2022-02-16 22:50:00|296.33|293.53|295.58|292.78|296.48|293.68|295.58|292.78|0
1645052100000|2022-02-16 22:55:00|295.71|292.91|296.27|293.47|296.58|293.78|295.71|292.91|0
1645052400000|2022-02-16 23:00:00|296.01|293.21|294.23|291.43|296.14|293.34|294.05|291.25|0
1645052700000|2022-02-16 23:05:00|294.17|291.37|293.74|290.94|294.23|291.43|293.43|290.63|0
1645053000000|2022-02-16 23:10:00|293.62|290.82|293.49|290.69|293.98|291.18|293.25|290.45|0
1645053300000|2022-02-16 23:15:00|293.43|290.63|293.61|290.81|294.71|291.91|293.24|290.44|0
1645053600000|2022-02-16 23:20:00|293.55|290.75|293.36|290.56|293.85|291.05|293.12|290.32|0
1645053900000|2022-02-16 23:25:00|293.24|290.44|292.45|289.65|293.24|290.44|292.39|289.59|0
1645054200000|2022-02-16 23:30:00|292.26|289.46|292.51|289.71|292.75|289.95|292.14|289.34|0
1645054500000|2022-02-16 23:35:00|292.75|289.95|292.02|289.22|292.87|290.07|291.77|288.97|0
1645054800000|2022-02-16 23:40:00|292.08|289.28|296.67|293.87|296.67|293.87|291.96|289.16|0
1645055100000|2022-02-16 23:45:00|296.91|294.11|298.09|295.29|298.15|295.35|296.42|293.62|0
1645055400000|2022-02-16 23:50:00|298.15|295.35|297.9|295.1|298.64|295.84|297.28|294.48|0
1645055700000|2022-02-16 23:55:00|297.77|294.97|298.14|295.34|298.76|295.96|297.65|294.85|0
1645056000000|2022-02-17 00:00:00|298.27|295.47|298.82|296.02|298.88|296.08|297.89|295.09|0
1645056300000|2022-02-17 00:05:00|298.76|295.96|299|296.2|299.13|296.33|298.39|295.59|0
1645056600000|2022-02-17 00:10:00|299.13|296.33|299|296.2|299.19|296.39|298.26|295.46|0
1645056900000|2022-02-17 00:15:00|299.12|296.32|299.25|296.45|299.5|296.7|298.75|295.95|0
1645057200000|2022-02-17 00:20:00|299.19|296.39|299|296.2|299.49|296.69|298.87|296.07|0
1645057500000|2022-02-17 00:25:00|299.12|296.32|298.62|295.82|299.12|296.32|298.38|295.58|0
1645057800000|2022-02-17 00:30:00|298.56|295.76|297.88|295.08|298.62|295.82|297.63|294.83|0
1645058100000|2022-02-17 00:35:00|297.76|294.96|298.12|295.32|298.12|295.32|296.89|294.09|0
1645058400000|2022-02-17 00:40:00|298|295.2|298.37|295.57|298.74|295.94|297.88|295.08|0
1645058700000|2022-02-17 00:45:00|298.49|295.69|297.87|295.07|298.99|296.19|297.5|294.7|0
1645059000000|2022-02-17 00:50:00|297.81|295.01|298.74|295.94|298.74|295.94|297.75|294.95|0
1645059300000|2022-02-17 00:55:00|298.68|295.88|297.99|295.19|298.68|295.88|297.87|295.07|0
1645059600000|2022-02-17 01:00:00|297.87|295.07|297.99|295.19|298.36|295.56|297.5|294.7|0
1645059900000|2022-02-17 01:05:00|298.05|295.25|298.48|295.68|298.61|295.81|297.86|295.06|0
1645060200000|2022-02-17 01:10:00|298.36|295.56|297.61|294.81|298.48|295.68|297.61|294.81|0
1645060500000|2022-02-17 01:15:00|297.24|294.44|297.61|294.81|298.35|295.55|297.24|294.44|0
1645060800000|2022-02-17 01:20:00|297.49|294.69|297.49|294.69|297.8|295|297.36|294.56|0
1645061100000|2022-02-17 01:25:00|297.43|294.63|296.62|293.82|297.61|294.81|296.25|293.45|0
1645061400000|2022-02-17 01:30:00|296.74|293.94|297.05|294.25|297.36|294.56|296.62|293.82|0
1645061700000|2022-02-17 01:35:00|297.23|294.43|296.74|293.94|297.36|294.56|296.74|293.94|0
1645062000000|2022-02-17 01:40:00|296.86|294.06|297.23|294.43|297.23|294.43|296.74|293.94|0
1645062300000|2022-02-17 01:45:00|297.11|294.31|297.85|295.05|298.46|295.66|296.98|294.18|0
1645062600000|2022-02-17 01:50:00|297.79|294.99|297.72|294.92|298.65|295.85|297.66|294.86|0
1645062900000|2022-02-17 01:55:00|297.6|294.8|297.72|294.92|297.97|295.17|297.47|294.67|0
1645063200000|2022-02-17 02:00:00|297.84|295.04|296.11|293.31|297.84|295.04|295.87|293.07|0
1645063500000|2022-02-17 02:05:00|295.74|292.94|296.48|293.68|296.85|294.05|295.74|292.94|0
1645063800000|2022-02-17 02:10:00|296.6|293.8|295.74|292.94|296.6|293.8|295.37|292.57|0
1645064100000|2022-02-17 02:15:00|295.62|292.82|295.61|292.81|295.98|293.18|295.31|292.51|0
1645064400000|2022-02-17 02:20:00|295.49|292.69|295.86|293.06|296.1|293.3|295.49|292.69|0
1645064700000|2022-02-17 02:25:00|295.98|293.18|295.86|293.06|295.98|293.18|295.61|292.81|0
1645065000000|2022-02-17 02:30:00|295.8|293|296.1|293.3|296.41|293.61|295.73|292.93|0
1645065300000|2022-02-17 02:35:00|296.04|293.24|295.91|293.11|296.22|293.42|295.61|292.81|0
1645065600000|2022-02-17 02:40:00|295.85|293.05|295.97|293.17|295.97|293.17|295.36|292.56|0
1645065900000|2022-02-17 02:45:00|296.04|293.24|296.09|293.29|296.34|293.54|295.72|292.92|0
1645066200000|2022-02-17 02:50:00|296.16|293.36|295.6|292.8|296.22|293.42|295.48|292.68|0
1645066500000|2022-02-17 02:55:00|295.54|292.74|295.35|292.55|295.6|292.8|295.23|292.43|0
1645066800000|2022-02-17 03:00:00|295.23|292.43|295.59|292.79|295.72|292.92|295.23|292.43|0
1645067100000|2022-02-17 03:05:00|295.47|292.67|295.22|292.42|295.72|292.92|295.22|292.42|0
1645067400000|2022-02-17 03:10:00|295.16|292.36|295.1|292.3|295.22|292.42|294.98|292.18|0
1645067700000|2022-02-17 03:15:00|295.16|292.36|295.1|292.3|295.34|292.54|294.97|292.17|0
1645068000000|2022-02-17 03:20:00|295.22|292.42|295.58|292.78|295.71|292.91|295.22|292.42|0
1645068300000|2022-02-17 03:25:00|295.46|292.66|295.34|292.54|295.58|292.78|295.34|292.54|0
1645068600000|2022-02-17 03:30:00|295.21|292.41|295.95|293.15|295.95|293.15|295.09|292.29|0
1645068900000|2022-02-17 03:35:00|296.07|293.27|295.58|292.78|296.07|293.27|295.46|292.66|0
1645069200000|2022-02-17 03:40:00|295.46|292.66|295.52|292.72|295.52|292.72|295.21|292.41|0
1645069500000|2022-02-17 03:45:00|295.45|292.65|296.8|294|296.8|294|295.45|292.65|0
1645069800000|2022-02-17 03:50:00|296.68|293.88|298.78|295.98|298.78|295.98|296.43|293.63|0
1645070100000|2022-02-17 03:55:00|299.65|296.85|305.11|302.31|305.11|302.31|299.65|296.85|0
1645070400000|2022-02-17 04:00:00|306.24|303.44|311.91|307.99|311.97|308.05|306.24|303.44|0
1645070700000|2022-02-17 04:05:00|312.1|308.18|309.44|305.52|312.61|308.69|308.93|305.01|0
1645071000000|2022-02-17 04:10:00|309.5|305.58|307.23|303.31|310.45|306.53|304.35|300.43|0
1645071300000|2022-02-17 04:15:00|307.36|303.44|308.3|304.38|309.56|305.64|307.29|303.37|0
1645071600000|2022-02-17 04:20:00|308.55|304.63|307.54|303.62|309.18|305.26|306.79|302.87|0
1645071900000|2022-02-17 04:25:00|307.6|303.68|306.73|303.93|308.04|304.43|306.22|302.99|0
1645072200000|2022-02-17 04:30:00|306.6|303.8|305.84|303.04|307.1|304.3|303.97|301.17|0
1645072500000|2022-02-17 04:35:00|305.78|302.98|307.1|304.3|307.42|304.62|305.59|302.79|0
1645072800000|2022-02-17 04:40:00|307.04|304.24|306.84|304.04|307.35|304.55|305.59|302.79|0
1645073100000|2022-02-17 04:45:00|306.72|303.92|307.47|304.67|307.47|304.67|305.84|303.04|0
1645073400000|2022-02-17 04:50:00|307.72|304.92|308.48|305.68|308.6|305.8|306.34|303.54|0
1645073700000|2022-02-17 04:55:00|308.6|305.8|308.73|305.93|308.73|305.93|307.72|304.92|0
1645074000000|2022-02-17 05:00:00|308.98|306.18|308.85|306.05|309.61|306.81|307.84|305.04|0
1645074300000|2022-02-17 05:05:00|308.79|305.99|305.58|302.78|309.36|306.56|303.83|301.03|0
1645074600000|2022-02-17 05:10:00|305.7|302.9|306.27|303.47|306.71|303.91|304.77|301.97|0
1645074900000|2022-02-17 05:15:00|306.2|303.4|304.82|302.02|306.33|303.53|304.2|301.4|0
1645075200000|2022-02-17 05:20:00|304.89|302.09|304.57|301.77|305.01|302.21|303.57|300.77|0
1645075500000|2022-02-17 05:25:00|304.32|301.52|304.07|301.27|304.82|302.02|303.82|301.02|0
1645075800000|2022-02-17 05:30:00|304.19|301.39|302.82|300.02|304.82|302.02|302.69|299.89|0
1645076100000|2022-02-17 05:35:00|302.94|300.14|303.75|300.95|304.31|301.51|302.44|299.64|0
1645076400000|2022-02-17 05:40:00|303.69|300.89|304.31|301.51|304.56|301.76|303|300.2|0
1645076700000|2022-02-17 05:45:00|304.44|301.64|305.94|303.14|306.06|303.26|304.31|301.51|0
1645077000000|2022-02-17 05:50:00|305.88|303.08|305.81|303.01|306.56|303.76|305.18|302.38|0
1645077300000|2022-02-17 05:55:00|305.93|303.13|304.68|301.88|306.06|303.26|304.68|301.88|0
1645077600000|2022-02-17 06:00:00|305.37|302.57|305.68|302.88|306.56|303.76|303.87|301.07|0
1645077900000|2022-02-17 06:05:00|305.55|302.75|306.49|303.69|306.93|304.13|305.55|302.75|0
1645078200000|2022-02-17 06:10:00|306.43|303.63|307.56|304.76|307.94|305.14|306.43|303.63|0
1645078500000|2022-02-17 06:15:00|307.62|304.82|305.8|303|307.62|304.82|305.74|302.94|0
1645078800000|2022-02-17 06:20:00|306.17|303.37|306.49|303.69|306.67|303.87|305.3|302.5|0
1645079100000|2022-02-17 06:25:00|306.55|303.75|303.94|301.14|308.57|305.77|303.94|301.14|0
1645079400000|2022-02-17 06:30:00|303.44|300.64|307.31|304.51|308.82|306.02|302.82|300.02|0
1645079700000|2022-02-17 06:35:00|306.93|304.13|307.25|304.45|308.19|305.39|306.68|303.88|0
1645080000000|2022-02-17 06:40:00|306.93|304.13|307.05|304.25|307.12|304.32|306.05|303.25|0
1645080300000|2022-02-17 06:45:00|307.3|304.5|306.99|304.19|308.18|305.38|305.62|302.82|0
1645080600000|2022-02-17 06:50:00|306.93|304.13|306.17|303.37|307.05|304.25|305.55|302.75|0
1645080900000|2022-02-17 06:55:00|305.92|303.12|305.67|302.87|306.24|303.44|304.67|301.87|0
1645081200000|2022-02-17 07:00:00|305.74|302.94|303.67|300.87|305.92|303.12|302.8|300|0
1645081500000|2022-02-17 07:05:00|303.55|300.75|304.05|301.25|304.23|301.43|300.11|297.31|0
1645081800000|2022-02-17 07:10:00|304.11|301.31|304.23|301.43|304.98|302.18|302.86|300.06|0
1645082100000|2022-02-17 07:15:00|304.36|301.56|303.8|301|304.92|302.12|303.36|300.56|0
1645082400000|2022-02-17 07:20:00|304.23|301.43|304.72|301.92|304.98|302.18|303.73|300.93|0
1645082700000|2022-02-17 07:25:00|304.66|301.86|304.91|302.11|305.35|302.55|304.1|301.3|0
1645083000000|2022-02-17 07:30:00|305.22|302.42|303.35|300.55|305.66|302.86|303.1|300.3|0
1645083300000|2022-02-17 07:35:00|303.1|300.3|303.97|301.17|304.04|301.24|303.1|300.3|0
1645083600000|2022-02-17 07:40:00|304.1|301.3|303.22|300.42|304.28|301.48|302.85|300.05|0
1645083900000|2022-02-17 07:45:00|303.1|300.3|302.1|299.3|303.22|300.42|301.36|298.56|0
1645084200000|2022-02-17 07:50:00|302.17|299.37|301.74|298.94|302.97|300.17|301.37|298.57|0
1645084500000|2022-02-17 07:55:00|301.87|299.07|301.06|298.26|302.49|299.69|300.87|298.07|0
1645084800000|2022-02-17 08:00:00|300.69|297.89|296.92|294.12|300.69|297.89|296.31|293.51|0
1645085100000|2022-02-17 08:05:00|296.84|294.44|295.61|293.21|297.71|295.31|295.49|293.09|0
1645085400000|2022-02-17 08:10:00|295.49|293.09|297.09|294.69|297.21|294.81|294.87|292.47|0
1645085700000|2022-02-17 08:15:00|296.96|294.56|299.44|297.04|299.87|297.47|296.96|294.56|0
1645086000000|2022-02-17 08:20:00|299.68|297.28|299.93|297.53|300.18|297.78|298.32|295.92|0
1645086300000|2022-02-17 08:25:00|299.81|297.41|309|306.6|311.34|308.94|299.31|296.91|0
1645086600000|2022-02-17 08:30:00|309.38|306.98|309.19|306.79|309.82|307.42|306.18|303.78|0
1645086900000|2022-02-17 08:35:00|309|306.6|307.8|305.4|311.4|309|307.18|304.78|0
1645087200000|2022-02-17 08:40:00|307.68|305.28|307.93|305.53|308.87|306.47|306.86|304.46|0
1645087500000|2022-02-17 08:45:00|308.3|305.9|309.94|307.54|313.04|310.64|307.55|305.15|0
1645087800000|2022-02-17 08:50:00|310.82|308.42|308.42|306.02|310.82|308.42|308.37|305.97|0
1645088100000|2022-02-17 08:55:00|308.55|306.15|308.61|306.21|309.37|306.97|308.11|305.71|0
1645088400000|2022-02-17 09:00:00|308.67|306.27|310.12|307.72|310.31|307.91|306.79|304.39|0
1645088700000|2022-02-17 09:05:00|309.87|307.47|310.13|307.33|310.25|307.85|308.29|305.89|0
1645089000000|2022-02-17 09:10:00|309.88|307.08|309.87|307.07|310.38|307.58|308.93|306.13|0
1645089300000|2022-02-17 09:15:00|308.17|305.77|306.67|304.27|308.3|305.9|306.67|304.27|0
1645089600000|2022-02-17 09:20:00|306.79|304.39|309.68|307.28|310.31|307.91|306.79|304.39|0
1645089900000|2022-02-17 09:25:00|309.88|307.08|309.94|307.14|310.38|307.58|308.99|306.19|0
1645091700000|2022-02-17 09:55:00|312.18|304.98|312.18|304.98|312.31|305.11|311.55|304.35|0
1645092000000|2022-02-17 10:00:00|312.24|305.04|311.55|304.35|312.93|305.73|310.92|303.72|0
1645092300000|2022-02-17 10:05:00|311.61|304.41|309.52|307.12|312.43|308.13|309.52|304.09|0
1645092600000|2022-02-17 10:10:00|309.46|307.06|307.41|305.01|309.52|307.12|307.41|305.01|0
1645092900000|2022-02-17 10:15:00|307.53|305.13|307.91|305.51|308.41|306.01|307.03|304.63|0
1645093200000|2022-02-17 10:20:00|308.03|305.63|308.1|305.7|308.29|305.89|307.22|304.82|0
1645093500000|2022-02-17 10:25:00|308.03|305.63|307.59|305.19|308.28|305.88|306.9|304.5|0
1645093800000|2022-02-17 10:30:00|307.53|305.13|307.02|304.62|307.9|305.5|306.52|304.12|0
1645094100000|2022-02-17 10:35:00|307.15|304.75|306.9|304.5|307.84|305.44|306.77|304.37|0
1645094400000|2022-02-17 10:40:00|306.77|304.37|306.27|303.87|307.4|305|306.14|303.74|0
1645094700000|2022-02-17 10:45:00|306.33|303.93|306.64|304.24|307.4|305|306.14|303.74|0
1645095000000|2022-02-17 10:50:00|306.71|304.31|305.58|303.18|306.71|304.31|305.26|302.86|0
1645095300000|2022-02-17 10:55:00|305.64|303.24|307.14|304.74|307.14|304.74|305.64|303.24|0
1645095600000|2022-02-17 11:00:00|307.08|304.68|307.89|305.49|308.52|306.12|306.64|304.24|0
1645095900000|2022-02-17 11:05:00|307.76|305.36|308.64|306.24|309.27|306.87|307.76|305.36|0
1645096200000|2022-02-17 11:10:00|308.58|306.18|308.2|305.8|309.14|306.74|307.89|305.49|0
1645096500000|2022-02-17 11:15:00|308.26|305.86|308.32|305.92|309.27|306.87|308.01|305.61|0
1645096800000|2022-02-17 11:20:00|308.26|305.86|308.51|306.11|308.63|306.23|307.5|305.1|0
1645097100000|2022-02-17 11:25:00|308.38|305.98|308.45|306.05|308.51|306.11|307.88|305.48|0
1645097400000|2022-02-17 11:30:00|308.38|305.98|309.26|306.86|309.39|306.99|308|305.6|0
1645097700000|2022-02-17 11:35:00|309.39|306.99|307.87|305.47|309.51|307.11|307.87|305.47|0
1645098000000|2022-02-17 11:40:00|307.81|305.41|308.52|306.12|308.52|306.12|307.12|304.72|0
1645098300000|2022-02-17 11:45:00|308.77|306.37|309.02|306.62|309.27|306.87|308.27|305.87|0
1645098600000|2022-02-17 11:50:00|309.14|306.74|309.9|307.5|310.09|307.69|309.14|306.74|0
1645098900000|2022-02-17 11:55:00|310.02|307.62|308.83|306.43|310.15|307.75|307.76|305.36|0
1645099200000|2022-02-17 12:00:00|308.39|305.99|305.95|303.55|308.39|305.99|304.76|302.36|0
1645099500000|2022-02-17 12:05:00|305.88|303.48|305.38|302.98|306.01|303.61|304.39|301.99|0
1645099800000|2022-02-17 12:10:00|305.26|302.86|305.69|303.29|306.38|303.98|305.07|302.67|0
1645100100000|2022-02-17 12:15:00|305.94|303.54|305.13|302.73|306.79|304.39|304.94|302.54|0
1645100400000|2022-02-17 12:20:00|305.19|302.79|304.32|301.92|305.31|302.91|304.14|301.74|0
1645100700000|2022-02-17 12:25:00|304.38|301.98|303.76|301.36|304.88|302.48|303.63|301.23|0
1645101000000|2022-02-17 12:30:00|303.63|301.23|303.38|300.98|304.51|302.11|303.14|300.74|0
1645101300000|2022-02-17 12:35:00|303.51|301.11|303.26|300.86|304.13|301.73|303.13|300.73|0
1645101600000|2022-02-17 12:40:00|303.2|300.8|302.08|299.68|303.63|301.23|301.39|298.99|0
1645101900000|2022-02-17 12:45:00|302.14|299.74|299.61|297.21|302.26|299.86|299.12|296.72|0
1645102200000|2022-02-17 12:50:00|299.49|297.09|299.49|297.09|299.86|297.46|298.99|296.59|0
1645102500000|2022-02-17 12:55:00|299.61|297.21|299.73|297.33|300.23|297.83|299.24|296.84|0
1645102800000|2022-02-17 13:00:00|299.61|297.21|299.36|296.96|299.61|297.21|296.89|294.49|0
1645103100000|2022-02-17 13:05:00|299.98|297.58|303.94|301.54|304.19|301.79|299.79|297.39|0
1645103400000|2022-02-17 13:10:00|303.81|301.41|306|303.6|306.57|304.17|303.44|301.04|0
1645103700000|2022-02-17 13:15:00|305.88|303.48|307.73|305.33|309.89|307.49|305.88|303.48|0
1645104000000|2022-02-17 13:20:00|307.79|305.39|306.78|304.38|308.16|305.76|306.66|304.26|0
1645104300000|2022-02-17 13:25:00|306.66|304.26|307.22|304.82|307.78|305.38|306.41|304.01|0
1645104600000|2022-02-17 13:30:00|307.15|304.75|306.53|304.13|307.41|305.01|305.78|303.38|0
1645104900000|2022-02-17 13:35:00|306.65|304.25|307.9|305.5|307.97|305.57|306.28|303.88|0
1645105200000|2022-02-17 13:40:00|308.15|305.75|312.95|310.55|314.48|312.08|307.78|305.38|0
1645105500000|2022-02-17 13:45:00|313.2|310.8|315.11|312.71|315.62|313.22|313.2|310.8|0
1645105800000|2022-02-17 13:50:00|315.24|312.84|314.54|312.14|316.39|313.99|312.11|309.71|0
1645106100000|2022-02-17 13:55:00|314.66|312.26|315.04|312.64|316.07|313.67|313.77|311.37|0
1645106400000|2022-02-17 14:00:00|315.17|312.77|311.3|308.9|315.17|312.77|310.54|308.14|0
1645106700000|2022-02-17 14:05:00|311.17|308.77|310.66|308.26|312.37|309.97|310.28|307.88|0
1645107000000|2022-02-17 14:10:00|310.54|308.14|309.65|307.25|310.66|308.26|307.26|304.86|0
1645107300000|2022-02-17 14:15:00|309.72|307.32|311.67|309.27|311.67|309.27|308.89|306.49|0
1645107600000|2022-02-17 14:20:00|311.54|309.14|311.03|308.63|312.43|310.03|310.15|307.75|0
1645107900000|2022-02-17 14:25:00|311.16|308.76|313.57|311.17|313.82|311.42|310.91|308.51|0
1645108200000|2022-02-17 14:30:00|311.98|309.58|313.95|311.55|315.22|312.82|309.79|307.39|0
1645108500000|2022-02-17 14:35:00|313.57|311.17|312.29|309.89|315.22|312.82|312.17|309.77|0
1645108800000|2022-02-17 14:40:00|311.91|309.51|314.71|312.31|317.01|314.61|311.03|308.63|0
1645109100000|2022-02-17 14:45:00|314.33|311.93|319.82|317.42|320.74|318.34|314.33|311.93|0
1645109400000|2022-02-17 14:50:00|319.69|317.29|329.2|326.8|329.33|326.93|319.69|317.29|0
1645109700000|2022-02-17 14:55:00|328.54|326.14|328.54|326.14|329.4|327|326.59|324.19|0
1645110000000|2022-02-17 15:00:00|328.67|326.27|327.37|324.97|330.9|328.5|326.33|323.93|0
1645110300000|2022-02-17 15:05:00|327.11|324.71|327.49|325.09|328.41|326.01|325.29|322.89|0
1645110600000|2022-02-17 15:10:00|327.36|324.96|324.25|321.85|327.75|325.35|323.99|321.59|0
1645110900000|2022-02-17 15:15:00|324.51|322.11|328.14|325.74|328.14|325.74|324.12|321.72|0
1645111200000|2022-02-17 15:20:00|328.53|326.13|330.23|327.83|331.94|329.54|328.14|325.74|0
1645111500000|2022-02-17 15:25:00|330.36|327.96|332.59|330.19|332.99|330.59|330.36|327.96|0
1645111800000|2022-02-17 15:30:00|332.86|330.46|327.45|325.05|333.52|331.12|327.45|325.05|0
1645112100000|2022-02-17 15:35:00|327.84|325.44|327.8|325.4|330.23|327.83|325.57|323.17|0
1645112400000|2022-02-17 15:40:00|327.99|325.59|327.86|325.46|329.43|327.03|327.33|324.93|0
1645112700000|2022-02-17 15:45:00|328.25|325.85|329.43|327.03|331.01|328.61|325.5|323.1|0
1645113000000|2022-02-17 15:50:00|328.77|326.37|328.64|326.24|331.27|328.87|328.25|325.85|0
1645113300000|2022-02-17 15:55:00|328.77|326.37|323.22|320.82|328.77|326.37|323.22|320.82|0
1645113600000|2022-02-17 16:00:00|323.48|321.08|325.19|322.79|325.19|322.79|322.3|319.9|0
1645113900000|2022-02-17 16:05:00|324.93|322.53|323.74|321.34|324.93|322.53|321.93|319.53|0
1645114200000|2022-02-17 16:10:00|323.67|321.27|320.47|318.07|323.67|321.27|319.7|317.3|0
1645114500000|2022-02-17 16:15:00|320.73|318.33|319.82|317.42|321.51|319.11|318.53|316.13|0
1645114800000|2022-02-17 16:20:00|319.95|317.55|322.03|319.63|322.03|319.63|319.43|317.03|0
1645115100000|2022-02-17 16:25:00|322.16|319.76|320.47|318.07|322.16|319.76|319.3|316.9|0
1645115400000|2022-02-17 16:30:00|320.41|318.01|321.38|318.98|321.9|319.5|320.01|317.61|0
1645115700000|2022-02-17 16:35:00|320.73|318.33|322.55|320.15|322.94|320.54|320.21|317.81|0
1645116000000|2022-02-17 16:40:00|322.42|320.02|321.63|319.23|322.68|320.28|320.85|318.45|0
1645116300000|2022-02-17 16:45:00|321.89|319.49|317.09|314.69|322.28|319.88|317.09|314.69|0
1645116600000|2022-02-17 16:50:00|317.35|314.95|319.94|317.54|319.94|317.54|317.35|314.95|0
1645116900000|2022-02-17 16:55:00|319.68|317.28|321.5|319.1|321.89|319.49|319.16|316.76|0
1645117200000|2022-02-17 17:00:00|321.63|319.23|320.26|317.86|323.19|320.79|320.06|317.66|0
1645117500000|2022-02-17 17:05:00|320.06|317.66|322.53|320.13|322.99|320.59|319.28|316.88|0
1645117800000|2022-02-17 17:10:00|322.27|319.87|322.14|319.74|324.1|321.7|321.88|319.48|0
1645118100000|2022-02-17 17:15:00|322.27|319.87|321.75|319.35|322.53|320.13|321.36|318.96|0
1645118400000|2022-02-17 17:20:00|321.62|319.22|320.44|318.04|322.01|319.61|319.79|317.39|0
1645118700000|2022-02-17 17:25:00|320.51|318.11|320.57|318.17|320.83|318.43|319.66|317.26|0
1645119000000|2022-02-17 17:30:00|320.7|318.3|319.79|317.39|321.35|318.95|318.36|315.96|0
1645119300000|2022-02-17 17:35:00|319.66|317.26|320.5|318.1|320.7|318.3|319.4|317|0
1645119600000|2022-02-17 17:40:00|320.63|318.23|320.56|318.16|321.87|319.47|320.43|318.03|0
1645119900000|2022-02-17 17:45:00|320.43|318.03|322.91|320.51|323.96|321.56|320.43|318.03|0
1645120200000|2022-02-17 17:50:00|322.65|320.25|321.99|319.59|323.3|320.9|321.47|319.07|0
1645120500000|2022-02-17 17:55:00|322.12|319.72|321.99|319.59|322.77|320.37|321.54|319.14|0
1645120800000|2022-02-17 18:00:00|322.12|319.72|323.36|320.96|323.36|320.96|321.34|318.94|0
1645121100000|2022-02-17 18:05:00|323.16|320.76|323.42|321.02|323.95|321.55|322.25|319.85|0
1645121400000|2022-02-17 18:10:00|323.29|320.89|324.96|322.56|326.15|323.75|323.29|320.89|0
1645121700000|2022-02-17 18:15:00|325.09|322.69|325.22|322.82|325.75|323.35|323.65|321.25|0
1645122000000|2022-02-17 18:20:00|325.35|322.95|326.14|323.74|326.8|324.4|324.7|322.3|0
1645122300000|2022-02-17 18:25:00|326.01|323.61|326.01|323.61|327.46|325.06|325.81|323.41|0
1645122600000|2022-02-17 18:30:00|326.14|323.74|325.09|322.69|326.53|324.13|323.78|321.38|0
1645122900000|2022-02-17 18:35:00|325.22|322.82|326.66|324.26|326.79|324.39|324.43|322.03|0
1645123200000|2022-02-17 18:40:00|326.79|324.39|326.82|324.42|327.98|325.58|326.56|324.16|0
1645123500000|2022-02-17 18:45:00|326.95|324.55|327.74|325.34|328.14|325.74|326.82|324.42|0
1645123800000|2022-02-17 18:50:00|327.87|325.47|326.29|323.89|328.01|325.61|326.16|323.76|0
1645124100000|2022-02-17 18:55:00|326.42|324.02|326.29|323.89|326.82|324.42|325.89|323.49|0
1645124400000|2022-02-17 19:00:00|326.42|324.02|327.87|325.47|328.53|326.13|326.42|324.02|0
1645124700000|2022-02-17 19:05:00|327.74|325.34|330.12|327.72|330.51|328.11|327.74|325.34|0
1645125000000|2022-02-17 19:10:00|330.25|327.85|329.19|326.79|331.18|328.78|329.05|326.65|0
1645125300000|2022-02-17 19:15:00|329.05|326.65|329.18|326.78|329.98|327.58|328.13|325.73|0
1645125600000|2022-02-17 19:20:00|329.45|327.05|332.64|330.24|332.77|330.37|329.05|326.65|0
1645125900000|2022-02-17 19:25:00|332.77|330.37|332.37|329.97|333.17|330.77|331.97|329.57|0
1645126200000|2022-02-17 19:30:00|332.5|330.1|333.9|331.5|334.91|332.51|331.83|329.43|0
1645126500000|2022-02-17 19:35:00|333.83|331.43|335.17|332.77|335.17|332.77|333.57|331.17|0
1645126800000|2022-02-17 19:40:00|335.04|332.64|333.22|330.82|335.71|333.31|332.81|330.41|0
1645127100000|2022-02-17 19:45:00|333.08|330.68|335.17|332.77|336.85|334.45|332.41|330.01|0
1645127400000|2022-02-17 19:50:00|335.31|332.91|336.78|334.38|337.85|335.45|335.31|332.91|0
1645127700000|2022-02-17 19:55:00|336.91|334.51|338.25|335.85|338.39|335.99|335.71|333.31|0
1645128000000|2022-02-17 20:00:00|338.12|335.72|339.73|337.33|340|337.6|336.91|334.51|0
1645128300000|2022-02-17 20:05:00|339.46|337.06|342.57|340.17|342.57|340.17|339.33|336.93|0
1645128600000|2022-02-17 20:10:00|342.43|340.03|344.06|341.66|344.74|342.34|341.62|339.22|0
1645128900000|2022-02-17 20:15:00|344.2|341.8|345.07|342.67|346.42|344.02|343.24|340.84|0
1645129200000|2022-02-17 20:20:00|345.2|342.8|344.39|341.99|345.2|342.8|342.9|340.5|0
1645129500000|2022-02-17 20:25:00|344.12|341.72|344.52|342.12|345.6|343.2|342.9|340.5|0
1645129800000|2022-02-17 20:30:00|344.79|342.39|344.96|342.56|347.37|344.97|341.82|339.42|0
1645130100000|2022-02-17 20:35:00|344.83|342.43|339.83|337.43|344.83|342.43|339.02|336.62|0
1645130400000|2022-02-17 20:40:00|339.96|337.56|341.17|338.77|342.25|339.85|339.96|337.56|0
1645130700000|2022-02-17 20:45:00|341.03|338.63|342.38|339.98|342.38|339.98|338.48|336.08|0
1645131000000|2022-02-17 20:50:00|342.79|340.39|346.18|343.78|349.59|347.19|342.79|340.39|0
1645131300000|2022-02-17 20:55:00|345.9|343.5|346.58|344.18|347.13|344.73|343.33|340.93|0
1645131600000|2022-02-17 21:00:00|346.31|343.91|343.73|341.33|347.81|345.41|343.73|341.33|0
1645131900000|2022-02-17 21:05:00|343.86|341.46|348.35|345.95|349.45|347.05|343.73|341.33|0
1645132200000|2022-02-17 21:10:00|347.94|345.54|346.17|343.77|349.99|347.59|346.03|343.63|0
1645132500000|2022-02-17 21:15:00|346.23|343.43|348.62|345.82|348.96|346.16|346.23|343.43|0
1645132800000|2022-02-17 21:20:00|348.55|345.75|346.91|344.11|348.82|346.02|346.64|343.84|0
1645133100000|2022-02-17 21:25:00|347.04|344.24|347.31|344.51|347.45|344.65|346.77|343.97|0
1645133400000|2022-02-17 21:30:00|347.25|344.45|345.68|342.88|347.45|344.65|345.54|342.74|0
1645133700000|2022-02-17 21:35:00|345.81|343.01|345.81|343.01|345.95|343.15|345.27|342.47|0
1645134000000|2022-02-17 21:40:00|345.68|342.88|346.08|343.28|346.49|343.69|345.2|342.4|0
1645134300000|2022-02-17 21:45:00|345.95|343.15|345.67|342.87|346.02|343.22|344.99|342.19|0
1645134600000|2022-02-17 21:50:00|345.54|342.74|345.88|343.08|345.94|343.14|345.4|342.6|0
1645134900000|2022-02-17 21:55:00|345.67|342.87|346.28|343.48|346.35|343.55|345.53|342.73|0
1645135200000|2022-02-17 22:00:00|346.2|343.4|346.51|343.71|346.51|343.71|345.91|343.11|0
1645135500000|2022-02-17 22:05:00|346.59|343.79|346.31|343.51|346.7|343.9|346.21|343.41|0
1645135800000|2022-02-17 22:10:00|346.33|343.53|346.48|343.68|346.7|343.9|346.33|343.53|0
1645136100000|2022-02-17 22:15:00|346.47|343.67|346.6|343.8|346.6|343.8|346.3|343.5|0
1645136400000|2022-02-17 22:20:00|346.62|343.82|346.64|343.84|346.64|343.84|346.58|343.78|0
1645136700000|2022-02-17 22:25:00|346.62|343.82|346.54|343.74|346.75|343.95|346.54|343.74|0
1645137000000|2022-02-17 22:30:00|346.62|343.82|346.81|344.01|346.87|344.07|346.53|343.73|0
1645137300000|2022-02-17 22:35:00|346.83|344.03|346.81|344.01|346.91|344.11|346.81|344.01|0
1645137600000|2022-02-17 22:40:00|346.83|344.03|346.71|343.91|346.97|344.17|346.71|343.91|0
1645137900000|2022-02-17 22:45:00|346.81|344.01|346.53|343.73|346.83|344.03|346.51|343.71|0
1645138200000|2022-02-17 22:50:00|346.51|343.71|346.51|343.71|346.57|343.77|346.51|343.71|0
1645138500000|2022-02-17 22:55:00|346.52|343.72|346.36|343.56|346.73|343.93|346.36|343.56|0
1645138800000|2022-02-17 23:00:00|346.53|343.73|348.77|345.97|348.91|346.11|346.25|343.45|0
1645139100000|2022-02-17 23:05:00|348.91|346.11|348.3|345.5|349.46|346.66|348.23|345.43|0
1645139400000|2022-02-17 23:10:00|348.36|345.56|347.54|344.74|348.36|345.56|347.27|344.47|0
1645139700000|2022-02-17 23:15:00|347.81|345.01|345.77|342.97|348.29|345.49|345.5|342.7|0
1645140000000|2022-02-17 23:20:00|345.7|342.9|344.81|342.01|345.9|343.1|344.41|341.61|0
1645140300000|2022-02-17 23:25:00|344.95|342.15|344.41|341.61|345.09|342.29|344.13|341.33|0
1645140600000|2022-02-17 23:30:00|344.54|341.74|343.18|340.38|344.54|341.74|343.05|340.25|0
1645140900000|2022-02-17 23:35:00|343.05|340.25|344.2|341.4|344.27|341.47|343.05|340.25|0
1645141200000|2022-02-17 23:40:00|344.27|341.47|344.13|341.33|344.54|341.74|343.32|340.52|0
1645141500000|2022-02-17 23:45:00|343.99|341.19|343.31|340.51|344.26|341.46|343.04|340.24|0
1645141800000|2022-02-17 23:50:00|343.25|340.45|344.12|341.32|344.12|341.32|342.98|340.18|0
1645142100000|2022-02-17 23:55:00|344.06|341.26|343.99|341.19|344.12|341.32|343.04|340.24|0
1645142400000|2022-02-18 00:00:00|344.12|341.32|342.9|340.1|344.26|341.46|342.5|339.7|0
1645142700000|2022-02-18 00:05:00|343.17|340.37|343.3|340.5|343.85|341.05|343.03|340.23|0
1645143000000|2022-02-18 00:10:00|343.57|340.77|343.71|340.91|344.39|341.59|342.83|340.03|0
1645143300000|2022-02-18 00:15:00|343.44|340.64|344.65|341.85|346.01|343.21|343.44|340.64|0
1645143600000|2022-02-18 00:20:00|344.79|341.99|346.28|343.48|346.83|344.03|344.79|341.99|0
1645143900000|2022-02-18 00:25:00|346.56|343.76|345.6|342.8|346.69|343.89|345.19|342.39|0
1645144200000|2022-02-18 00:30:00|345.67|342.87|345.87|343.07|346.55|343.75|345.06|342.26|0
1645144500000|2022-02-18 00:35:00|346.01|343.21|346.14|343.34|347.37|344.57|345.87|343.07|0
1645144800000|2022-02-18 00:40:00|346.41|343.61|346.82|344.02|346.96|344.16|346|343.2|0
1645145100000|2022-02-18 00:45:00|346.96|344.16|348.18|345.38|348.46|345.66|346.27|343.47|0
1645145400000|2022-02-18 00:50:00|348.32|345.52|346.13|343.33|349.41|346.61|346.13|343.33|0
1645145700000|2022-02-18 00:55:00|346.41|343.61|345.45|342.65|346.41|343.61|345.04|342.24|0
1645146000000|2022-02-18 01:00:00|345.18|342.38|344.3|341.5|345.45|342.65|344.09|341.29|0
1645146300000|2022-02-18 01:05:00|344.36|341.56|345.31|342.51|345.31|342.51|344.09|341.29|0
1645146600000|2022-02-18 01:10:00|345.18|342.38|345.72|342.92|346.4|343.6|345.18|342.38|0
1645146900000|2022-02-18 01:15:00|345.85|343.05|345.85|343.05|346.4|343.6|345.04|342.24|0
1645147200000|2022-02-18 01:20:00|345.92|343.12|345.51|342.71|346.26|343.46|345.44|342.64|0
1645147500000|2022-02-18 01:25:00|345.58|342.78|346.53|343.73|347.48|344.68|345.24|342.44|0
1645147800000|2022-02-18 01:30:00|346.8|344|337.21|334.41|347.62|344.82|336.15|333.35|0
1645148100000|2022-02-18 01:35:00|336.95|334.15|334.28|331.48|337.09|334.29|334.28|331.48|0
1645148400000|2022-02-18 01:40:00|334.15|331.35|333.82|331.02|334.41|331.61|332.68|329.88|0
1645148700000|2022-02-18 01:45:00|333.68|330.88|333.74|330.94|335.88|333.08|333.48|330.68|0
1645149000000|2022-02-18 01:50:00|333.88|331.08|330.96|328.16|334.28|331.48|329.64|326.84|0
1645149300000|2022-02-18 01:55:00|330.5|327.7|331.48|328.68|331.88|329.08|329.9|327.1|0
1645149600000|2022-02-18 02:00:00|331.22|328.42|330.95|328.15|331.88|329.08|330.29|327.49|0
1645149900000|2022-02-18 02:05:00|330.82|328.02|332.67|329.87|332.67|329.87|330.55|327.75|0
1645150200000|2022-02-18 02:10:00|332.54|329.74|331.74|328.94|332.67|329.87|331.35|328.55|0
1645150500000|2022-02-18 02:15:00|331.61|328.81|330.42|327.62|332.01|329.21|330.15|327.35|0
1645150800000|2022-02-18 02:20:00|330.29|327.49|330.94|328.14|331.21|328.41|330.02|327.22|0
1645151100000|2022-02-18 02:25:00|330.81|328.01|332.47|329.67|332.66|329.86|330.55|327.75|0
1645151400000|2022-02-18 02:30:00|332.53|329.73|332.13|329.33|332.53|329.73|331.6|328.8|0
1645151700000|2022-02-18 02:35:00|332.07|329.27|333.46|330.66|333.46|330.66|332.07|329.27|0
1645152000000|2022-02-18 02:40:00|333.59|330.79|332.92|330.12|334.39|331.59|332.79|329.99|0
1645152300000|2022-02-18 02:45:00|332.99|330.19|333.85|331.05|333.85|331.05|332.66|329.86|0
1645152600000|2022-02-18 02:50:00|333.45|330.65|332.65|329.85|333.85|331.05|332.52|329.72|0
1645152900000|2022-02-18 02:55:00|332.52|329.72|332.12|329.32|333.05|330.25|331.85|329.05|0
1645153200000|2022-02-18 03:00:00|331.99|329.19|332.78|329.98|333.18|330.38|331.99|329.19|0
1645153500000|2022-02-18 03:05:00|332.91|330.11|332.11|329.31|333.44|330.64|332.11|329.31|0
1645153800000|2022-02-18 03:10:00|332.25|329.45|330.79|327.99|332.51|329.71|330.79|327.99|0
1645154100000|2022-02-18 03:15:00|330.66|327.86|330.65|327.85|331.19|328.39|330.26|327.46|0
1645154400000|2022-02-18 03:20:00|330.79|327.99|330.74|327.94|331.14|328.34|329.73|326.93|0
1645154700000|2022-02-18 03:25:00|330.68|327.88|328.5|325.7|330.74|327.94|328.5|325.7|0
1645155000000|2022-02-18 03:30:00|328.63|325.83|329.55|326.75|329.55|326.75|328.49|325.69|0
1645155300000|2022-02-18 03:35:00|329.62|326.82|329.94|327.14|329.94|327.14|328.89|326.09|0
1645155600000|2022-02-18 03:40:00|330.01|327.21|329.35|326.55|330.21|327.41|329.15|326.35|0
1645155900000|2022-02-18 03:45:00|329.28|326.48|327.63|324.83|329.81|327.01|327.43|324.63|0
1645156200000|2022-02-18 03:50:00|327.7|324.9|328.62|325.82|329.01|326.21|327.56|324.76|0
1645156500000|2022-02-18 03:55:00|328.55|325.75|329.27|326.47|329.61|326.81|328.55|325.75|0
1645156800000|2022-02-18 04:00:00|329.4|326.6|327.82|325.02|329.4|326.6|327.23|324.43|0
1645157100000|2022-02-18 04:05:00|327.69|324.89|327.42|324.62|328.08|325.28|327.29|324.49|0
1645157400000|2022-02-18 04:10:00|327.36|324.56|327.69|324.89|328.21|325.41|327.16|324.36|0
1645157700000|2022-02-18 04:15:00|327.75|324.95|328.21|325.41|328.61|325.81|327.75|324.95|0
1645158000000|2022-02-18 04:20:00|328.08|325.28|327.29|324.49|328.6|325.8|327.29|324.49|0
1645158300000|2022-02-18 04:25:00|327.02|324.22|326.83|324.03|327.02|324.22|325.45|322.65|0
1645158600000|2022-02-18 04:30:00|326.89|324.09|327.41|324.61|327.68|324.88|326.89|324.09|0
1645158900000|2022-02-18 04:35:00|327.28|324.48|327.94|325.14|327.94|325.14|327.02|324.22|0
1645159200000|2022-02-18 04:40:00|327.81|325.01|327.8|325|328.2|325.4|327.61|324.81|0
1645159500000|2022-02-18 04:45:00|327.93|325.13|328.2|325.4|328.59|325.79|327.67|324.87|0
1645159800000|2022-02-18 04:50:00|328.33|325.53|328.19|325.39|328.33|325.53|327.93|325.13|0
1645160100000|2022-02-18 04:55:00|328.39|325.59|328.98|326.18|329.25|326.45|328.19|325.39|0
1645160400000|2022-02-18 05:00:00|329.11|326.31|328.19|325.39|329.25|326.45|328.06|325.26|0
1645160700000|2022-02-18 05:05:00|328.06|325.26|329.05|326.25|329.24|326.44|328.06|325.26|0
1645161000000|2022-02-18 05:10:00|329.11|326.31|329.11|326.31|329.37|326.57|328.52|325.72|0
1645161300000|2022-02-18 05:15:00|329.24|326.44|328.58|325.78|329.37|326.57|328.31|325.51|0
1645161600000|2022-02-18 05:20:00|328.45|325.65|329.1|326.3|329.37|326.57|328.44|325.64|0
1645161900000|2022-02-18 05:25:00|329.17|326.37|329.1|326.3|329.23|326.43|328.57|325.77|0
1645162200000|2022-02-18 05:30:00|328.96|326.16|328.7|325.9|328.96|326.16|328.24|325.44|0
1645162500000|2022-02-18 05:35:00|328.83|326.03|328.1|325.3|328.83|326.03|327.51|324.71|0
1645162800000|2022-02-18 05:40:00|328.04|325.24|328.69|325.89|328.96|326.16|328.03|325.23|0
1645163100000|2022-02-18 05:45:00|328.56|325.76|328.23|325.43|328.56|325.76|328.16|325.36|0
1645163400000|2022-02-18 05:50:00|328.29|325.49|328.95|326.15|329.08|326.28|328.16|325.36|0
1645163700000|2022-02-18 05:55:00|329.02|326.22|330.01|327.21|330.54|327.74|328.69|325.89|0
1645164000000|2022-02-18 06:00:00|330.8|328|332.06|329.26|332.93|330.13|330.67|327.87|0
1645164300000|2022-02-18 06:05:00|332.13|329.33|331.73|328.93|332.79|329.99|331.33|328.53|0
1645164600000|2022-02-18 06:10:00|331.8|329|332.06|329.26|332.39|329.59|331.26|328.46|0
1645164900000|2022-02-18 06:15:00|332.12|329.32|330.2|327.4|332.65|329.85|330.13|327.33|0
1645165200000|2022-02-18 06:20:00|330.33|327.53|329.73|326.93|330.86|328.06|329.73|326.93|0
1645165500000|2022-02-18 06:25:00|329.86|327.06|330.13|327.33|330.52|327.72|329.8|327|0
1645165800000|2022-02-18 06:30:00|330.39|327.59|330.92|328.12|330.92|328.12|329.6|326.8|0
1645166100000|2022-02-18 06:35:00|330.99|328.19|330.65|327.85|331.12|328.32|329.86|327.06|0
1645166400000|2022-02-18 06:40:00|330.59|327.79|330.32|327.52|330.92|328.12|329.86|327.06|0
1645166700000|2022-02-18 06:45:00|330.52|327.72|330.91|328.11|331.18|328.38|330.19|327.39|0
1645167000000|2022-02-18 06:50:00|331.05|328.25|331.44|328.64|331.91|329.11|331.05|328.25|0
1645167300000|2022-02-18 06:55:00|331.57|328.77|332.64|329.84|332.77|329.97|331.57|328.77|0
1645167600000|2022-02-18 07:00:00|332.5|329.7|331.44|328.64|333.24|330.44|331.04|328.24|0
1645167900000|2022-02-18 07:05:00|331.3|328.5|330.77|327.97|331.97|329.17|330.24|327.44|0
1645168200000|2022-02-18 07:10:00|330.71|327.91|330.84|328.04|332.36|329.56|330.51|327.71|0
1645168500000|2022-02-18 07:15:00|330.9|328.1|330.79|327.99|331.03|328.23|329.8|327|0
1645168800000|2022-02-18 07:20:00|330.72|327.92|332.18|329.38|332.18|329.38|330.46|327.66|0
1645169100000|2022-02-18 07:25:00|332.32|329.52|331.92|329.12|332.58|329.78|331.65|328.85|0
1645169400000|2022-02-18 07:30:00|332.05|329.25|332.58|329.78|332.85|330.05|331.25|328.45|0
1645169700000|2022-02-18 07:35:00|332.45|329.65|332.38|329.58|333.18|330.38|331.91|329.11|0
1645170000000|2022-02-18 07:40:00|332.31|329.51|331.11|328.31|332.44|329.64|330.85|328.05|0
1645170300000|2022-02-18 07:45:00|330.98|328.18|331.64|328.84|331.64|328.84|330.58|327.78|0
1645170600000|2022-02-18 07:50:00|331.77|328.97|332.17|329.37|332.24|329.44|331.37|328.57|0
1645170900000|2022-02-18 07:55:00|332.04|329.24|331.64|328.84|333.1|330.3|331.37|328.57|0
1645171200000|2022-02-18 08:00:00|331.5|328.7|332.14|329.34|332.53|329.73|328.32|325.52|0
1645171500000|2022-02-18 08:05:00|332.47|329.74|331.67|329.27|334.06|331.66|331.54|329.14|0
1645171800000|2022-02-18 08:10:00|331.54|329.14|330.94|328.54|332.46|330.06|330.48|328.08|0
1645172100000|2022-02-18 08:15:00|331.08|328.68|332.33|329.93|332.73|330.33|330.94|328.54|0
1645172400000|2022-02-18 08:20:00|332.46|330.06|332.46|330.06|332.72|330.32|330.74|328.34|0
1645172700000|2022-02-18 08:25:00|332.86|330.46|331.47|329.07|332.99|330.59|331.2|328.8|0
1645173000000|2022-02-18 08:30:00|331.4|329|331.86|329.46|333.12|330.72|331|328.6|0
1645173300000|2022-02-18 08:35:00|331.79|329.39|329.68|327.28|332.59|330.19|329.41|327.01|0
1645173600000|2022-02-18 08:40:00|329.81|327.41|329.01|326.61|329.81|327.41|328.09|325.69|0
1645173900000|2022-02-18 08:45:00|328.88|326.48|330.86|328.46|330.99|328.59|328.49|326.09|0
1645174200000|2022-02-18 08:50:00|330.99|328.59|331.39|328.99|332.05|329.65|330.86|328.46|0
1645174500000|2022-02-18 08:55:00|331.45|329.05|332.25|329.85|332.97|330.57|330.99|328.59|0
1645174800000|2022-02-18 09:00:00|332.18|329.78|332.44|330.04|333.77|331.37|331.51|329.11|0
1645175100000|2022-02-18 09:05:00|332.51|330.11|333.5|331.1|333.5|331.1|331.38|328.98|0
1645175400000|2022-02-18 09:10:00|333.44|331.04|336.03|333.63|337.37|334.97|333.44|331.04|0
1645175700000|2022-02-18 09:15:00|335.76|333.36|335.43|333.03|336.56|334.16|335.23|332.83|0
1645176000000|2022-02-18 09:20:00|335.49|333.09|335.22|332.82|336.16|333.76|335.16|332.76|0
1645176300000|2022-02-18 09:25:00|335.09|332.69|334.49|332.09|335.22|332.82|333.62|331.22|0
1645176600000|2022-02-18 09:30:00|334.56|332.16|333.69|331.29|334.69|332.29|333.62|331.22|0
1645176900000|2022-02-18 09:35:00|333.62|331.22|332.55|330.15|333.62|331.22|330.89|328.49|0
1645177200000|2022-02-18 09:40:00|332.68|330.28|331.88|329.48|332.68|330.28|331.48|329.08|0
1645177500000|2022-02-18 09:45:00|332.01|329.61|332.81|330.41|333.61|331.21|331.88|329.48|0
1645177800000|2022-02-18 09:50:00|332.68|330.28|331.88|329.48|333.08|330.68|331.88|329.48|0
1645178100000|2022-02-18 09:55:00|331.74|329.34|330.28|327.88|331.88|329.48|329.88|327.48|0
1645178400000|2022-02-18 10:00:00|330.21|327.81|330.61|328.21|330.88|328.48|329.75|327.35|0
1645178700000|2022-02-18 10:05:00|330.54|328.14|331.87|329.47|332.54|330.14|330.41|328.01|0
1645179000000|2022-02-18 10:10:00|332|329.6|331.87|329.47|333.34|330.94|331.87|329.47|0
1645179300000|2022-02-18 10:15:00|332|329.6|331.2|328.8|332.13|329.73|330.67|328.27|0
1645179600000|2022-02-18 10:20:00|330.93|328.53|331.13|328.73|331.2|328.8|330.53|328.13|0
1645179900000|2022-02-18 10:25:00|331.06|328.66|330.93|328.53|331.2|328.8|330.27|327.87|0
1645180200000|2022-02-18 10:30:00|330.8|328.4|331.33|328.93|331.86|329.46|330.8|328.4|0
1645180500000|2022-02-18 10:35:00|331.46|329.06|330.39|327.99|332.12|329.72|330.26|327.86|0
1645180800000|2022-02-18 10:40:00|330.53|328.13|330.92|328.52|331.19|328.79|330.52|328.12|0
1645181100000|2022-02-18 10:45:00|330.86|328.46|330.65|328.25|331.32|328.92|330.39|327.99|0
1645181400000|2022-02-18 10:50:00|331.05|328.65|331.58|329.18|332.65|330.25|331.05|328.65|0
1645181700000|2022-02-18 10:55:00|331.72|329.32|332.38|329.98|332.78|330.38|330.92|328.52|0
1645182000000|2022-02-18 11:00:00|332.45|330.05|332.78|330.38|333.31|330.91|332.11|329.71|0
1645182300000|2022-02-18 11:05:00|332.85|330.45|331.65|329.25|332.98|330.58|331.44|329.04|0
1645182600000|2022-02-18 11:10:00|331.58|329.18|332.11|329.71|333.31|330.91|331.31|328.91|0
1645182900000|2022-02-18 11:15:00|332.04|329.64|330.51|328.11|332.04|329.64|329.98|327.58|0
1645183200000|2022-02-18 11:20:00|330.64|328.24|331.04|328.64|331.44|329.04|330.24|327.84|0
1645183500000|2022-02-18 11:25:00|331.17|328.77|331.3|328.9|331.43|329.03|331.04|328.64|0
1645183800000|2022-02-18 11:30:00|331.43|329.03|331.96|329.56|332.1|329.7|331.03|328.63|0
1645184100000|2022-02-18 11:35:00|332.1|329.7|331.56|329.16|332.36|329.96|331.16|328.76|0
1645184400000|2022-02-18 11:40:00|331.5|329.1|333.43|331.03|333.43|331.03|331.16|328.76|0
1645184700000|2022-02-18 11:45:00|333.96|331.56|335.7|333.3|335.7|333.3|333.16|330.76|0
1645185000000|2022-02-18 11:50:00|335.97|333.57|335.3|332.9|336.37|333.97|334.63|332.23|0
1645185300000|2022-02-18 11:55:00|335.43|333.03|333.96|331.56|336.37|333.97|333.96|331.56|0
1645185600000|2022-02-18 12:00:00|333.82|331.42|332.88|330.48|334.76|332.36|332.75|330.35|0
1645185900000|2022-02-18 12:05:00|332.75|330.35|332.08|329.68|333.02|330.62|331.15|328.75|0
1645186200000|2022-02-18 12:10:00|332.22|329.82|332.08|329.68|332.35|329.95|331.68|329.28|0
1645186500000|2022-02-18 12:15:00|331.95|329.55|331.81|329.41|332.48|330.08|331.81|329.41|0
1645186800000|2022-02-18 12:20:00|331.94|329.54|331.68|329.28|333.01|330.61|331.41|329.01|0
1645187100000|2022-02-18 12:25:00|331.54|329.14|332.47|330.07|332.47|330.07|331.41|329.01|0
1645187400000|2022-02-18 12:30:00|332.34|329.94|331.54|329.14|332.47|330.07|331.54|329.14|0
1645187700000|2022-02-18 12:35:00|331.41|329.01|331.67|329.27|331.67|329.27|331.01|328.61|0
1645188000000|2022-02-18 12:40:00|331.8|329.4|331.13|328.73|331.8|329.4|331|328.6|0
1645188300000|2022-02-18 12:45:00|331|328.6|331.13|328.73|331.93|329.53|330.73|328.33|0
1645188600000|2022-02-18 12:50:00|331.27|328.87|332.46|330.06|332.46|330.06|330.87|328.47|0
1645188900000|2022-02-18 12:55:00|332.6|330.2|331.26|328.86|332.6|330.2|331.26|328.86|0
1645189200000|2022-02-18 13:00:00|331.39|328.99|331.13|328.73|332.19|329.79|330.73|328.33|0
1645189500000|2022-02-18 13:05:00|330.86|328.46|334.59|332.19|335|332.6|330.06|327.66|0
1645189800000|2022-02-18 13:10:00|335.2|332.8|337.95|335.55|339.03|336.63|335.2|332.8|0
1645190100000|2022-02-18 13:15:00|338.36|335.96|339.55|337.15|340.08|337.68|336.06|333.66|0
1645190400000|2022-02-18 13:20:00|339.41|337.01|343.97|341.57|344|341.6|339.41|337.01|0
1645190700000|2022-02-18 13:25:00|343.83|341.43|347.72|345.32|348.74|346.34|343.29|340.89|0
1645191000000|2022-02-18 13:30:00|347.51|345.11|349.8|346.92|353.93|351.05|347.51|345.11|0
1645191300000|2022-02-18 13:35:00|349.66|346.78|345.33|342.93|350.07|347.19|345.2|342.8|0
1645191600000|2022-02-18 13:40:00|345.47|343.07|346.28|343.88|346.97|344.57|345.47|343.07|0
1645191900000|2022-02-18 13:45:00|346.22|343.82|346.83|344.43|348.33|345.93|346.22|343.82|0
1645192200000|2022-02-18 13:50:00|346.9|344.5|345.05|342.65|347.58|345.18|343.97|341.57|0
1645192500000|2022-02-18 13:55:00|345.19|342.79|343.87|341.47|345.87|343.47|343.87|341.47|0
1645192800000|2022-02-18 14:00:00|343.74|341.34|343.25|340.85|345.83|343.43|342.3|339.9|0
1645193100000|2022-02-18 14:05:00|343.38|340.98|345.01|342.61|345.01|342.61|343.11|340.71|0
1645193400000|2022-02-18 14:10:00|345.83|343.43|348.29|345.89|348.29|345.89|345.42|343.02|0
1645193700000|2022-02-18 14:15:00|348.15|345.75|348.56|346.16|348.7|346.3|346.51|344.11|0
1645194000000|2022-02-18 14:20:00|348.43|346.03|347.74|345.34|349.66|347.26|347.6|345.2|0
1645194300000|2022-02-18 14:25:00|347.19|344.79|343.51|341.11|348.08|345.68|343.44|341.04|0
1645194600000|2022-02-18 14:30:00|344.32|341.92|346.78|344.38|346.78|344.38|341.61|339.21|0
1645194900000|2022-02-18 14:35:00|347.05|344.65|345.14|342.74|349.65|347.25|342.15|339.75|0
1645195200000|2022-02-18 14:40:00|344.86|342.46|350.75|348.35|351.44|349.04|344.86|342.46|0
1645195500000|2022-02-18 14:45:00|351.03|348.63|345.4|343|351.99|349.59|345.4|343|0
1645195800000|2022-02-18 14:50:00|345.27|342.87|338.5|336.1|345.4|343|338.36|335.96|0
1645196100000|2022-02-18 14:55:00|338.36|335.96|338.56|336.16|339.84|337.44|337.22|334.82|0
1645196400000|2022-02-18 15:00:00|338.83|336.43|341.05|338.65|342.41|340.01|338.09|335.69|0
1645196700000|2022-02-18 15:05:00|340.65|338.25|342.07|339.67|342.81|340.41|339.16|336.76|0
1645197000000|2022-02-18 15:10:00|342.54|340.14|342.27|339.87|345.39|342.99|339.7|337.3|0
1645197300000|2022-02-18 15:15:00|342.4|340|342.26|339.86|344.17|341.77|337.41|335.01|0
1645197600000|2022-02-18 15:20:00|342.4|340|346.07|343.67|346.89|344.49|341.72|339.32|0
1645197900000|2022-02-18 15:25:00|345.93|343.53|350.15|347.75|350.56|348.16|344.16|341.76|0
1645198200000|2022-02-18 15:30:00|349.95|347.55|353.3|350.9|354.95|352.55|349.95|347.55|0
1645198500000|2022-02-18 15:35:00|353.44|351.04|353.28|350.88|353.71|351.31|350.66|348.26|0
1645198800000|2022-02-18 15:40:00|352.86|350.46|352.31|349.91|355.9|353.5|352.17|349.77|0
1645199100000|2022-02-18 15:45:00|352.17|349.77|358.04|355.64|358.59|356.19|351.62|349.22|0
1645199400000|2022-02-18 15:50:00|357.48|355.08|355.27|352.87|357.48|355.08|353.75|351.35|0
1645199700000|2022-02-18 15:55:00|355.13|352.73|357.2|354.8|358.24|355.84|354.44|352.04|0
1645200000000|2022-02-18 16:00:00|357.06|354.66|365.02|362.62|365.87|363.47|355.47|353.07|0
1645200300000|2022-02-18 16:05:00|364.6|362.2|364.35|361.95|367.33|364.93|360.95|358.55|0
1645200600000|2022-02-18 16:10:00|367.37|364.97|368.06|365.18|371.22|368.82|367.23|364.76|0
1645200900000|2022-02-18 16:15:00|367.5|364.62|364.16|361.28|368.62|365.74|364.02|361.14|0
1645201200000|2022-02-18 16:20:00|364.3|361.42|362.77|359.89|364.3|361.42|361.53|358.65|0
1645201500000|2022-02-18 16:25:00|362.56|359.68|359.84|356.96|362.56|359.68|357.33|354.45|0
1645201800000|2022-02-18 16:30:00|359.49|356.61|360.39|357.51|362.21|359.33|357.34|354.46|0
1645202100000|2022-02-18 16:35:00|360.53|357.65|358.72|355.84|361.72|358.84|356.36|353.48|0
1645202400000|2022-02-18 16:40:00|358.58|355.7|360.95|358.07|361.23|358.35|357.06|354.18|0
1645202700000|2022-02-18 16:45:00|361.23|358.35|362.9|360.02|363.4|360.52|358.58|355.7|0
1645203000000|2022-02-18 16:50:00|362.62|359.74|365.71|362.83|366.42|363.54|362.34|359.46|0
1645203300000|2022-02-18 16:55:00|365.43|362.55|369.52|366.64|371.51|368.63|364.87|361.99|0
1645203600000|2022-02-18 17:00:00|369.67|366.79|370.5|367.62|372.08|369.2|365.65|362.77|0
1645203900000|2022-02-18 17:05:00|370.36|367.48|365.83|362.95|370.36|367.48|365.83|362.95|0
1645204200000|2022-02-18 17:10:00|365.69|362.81|363.75|360.87|365.69|362.81|362.06|359.18|0
1645204500000|2022-02-18 17:15:00|364.03|361.15|360.65|357.77|365.02|362.14|357.72|354.84|0
1645204800000|2022-02-18 17:20:00|360.51|357.63|364.31|361.43|364.31|361.43|359.67|356.79|0
1645205100000|2022-02-18 17:25:00|363.74|360.86|363.04|360.16|364.31|361.43|361.07|358.19|0
1645205400000|2022-02-18 17:30:00|364.31|361.43|370.47|367.59|371.03|368.15|364.31|361.43|0
1645205700000|2022-02-18 17:35:00|370.75|367.87|373.96|371.08|375.56|372.68|369.07|366.19|0
1645206000000|2022-02-18 17:40:00|374.53|371.65|371.35|368.47|374.67|371.79|369.79|366.91|0
1645206300000|2022-02-18 17:45:00|371.64|368.76|371.63|368.75|372.92|370.04|370.5|367.62|0
1645206600000|2022-02-18 17:50:00|371.78|368.9|371.49|368.61|373.35|370.47|369.22|366.34|0
1645206900000|2022-02-18 17:55:00|371.63|368.75|373.77|370.89|373.77|370.89|370.07|367.19|0
1645207200000|2022-02-18 18:00:00|373.34|370.46|373.34|370.46|374.56|371.68|371.91|369.03|0
1645207500000|2022-02-18 18:05:00|372.99|370.11|372.34|369.46|374.91|372.03|371.56|368.68|0
1645207800000|2022-02-18 18:10:00|372.48|369.6|374.48|371.6|374.91|372.03|372.05|369.17|0
1645208100000|2022-02-18 18:15:00|374.62|371.74|377.05|374.17|377.91|375.03|373.05|370.17|0
1645208400000|2022-02-18 18:20:00|377.19|374.31|371.06|368.18|377.62|374.74|370.71|367.83|0
1645208700000|2022-02-18 18:25:00|371.34|368.46|372.04|369.16|373.04|370.16|369.62|366.74|0
1645209000000|2022-02-18 18:30:00|372.12|369.24|370.47|367.59|372.9|370.02|370.18|367.3|0
1645209300000|2022-02-18 18:35:00|371.04|368.16|366.91|364.03|372.26|369.38|366.63|363.75|0
1645209600000|2022-02-18 18:40:00|367.05|364.17|368.19|365.31|369.75|366.87|366.63|363.75|0
1645209900000|2022-02-18 18:45:00|368.33|365.45|364.93|362.05|368.33|365.45|363.8|360.92|0
1645210200000|2022-02-18 18:50:00|365.21|362.33|362.25|359.37|365.49|362.61|361.97|359.09|0
1645210500000|2022-02-18 18:55:00|362.67|359.79|364.13|361.25|367.46|364.58|362.25|359.37|0
1645210800000|2022-02-18 19:00:00|364.27|361.39|362.58|359.7|364.27|361.39|360.9|358.02|0
1645211100000|2022-02-18 19:05:00|362.02|359.14|364.62|361.74|365.54|362.66|361.46|358.58|0
1645211400000|2022-02-18 19:10:00|364.55|361.67|363.56|360.68|365.4|362.52|362.86|359.98|0
1645211700000|2022-02-18 19:15:00|363.42|360.54|358.93|356.05|363.98|361.1|358.38|355.5|0
1645212000000|2022-02-18 19:20:00|358.79|355.91|353.04|350.16|359.49|356.61|353.04|350.16|0
1645212300000|2022-02-18 19:25:00|353.18|350.3|350.28|347.4|354.15|351.27|349.45|346.57|0
1645212600000|2022-02-18 19:30:00|350.41|347.53|349.85|346.97|353.16|350.28|346.7|343.82|0
1645212900000|2022-02-18 19:35:00|349.58|346.7|355.16|352.28|355.99|353.11|349.58|346.7|0
1645213200000|2022-02-18 19:40:00|355.29|352.41|357.37|354.49|357.37|354.49|354.6|351.72|0
1645213500000|2022-02-18 19:45:00|357.23|354.35|359.46|356.58|359.46|356.58|355.71|352.83|0
1645213800000|2022-02-18 19:50:00|359.39|356.51|351.29|348.41|361.31|358.43|351.29|348.41|0
1645214100000|2022-02-18 19:55:00|351.02|348.14|348.74|345.86|351.98|349.1|348.47|345.59|0
1645214400000|2022-02-18 20:00:00|348.47|345.59|349.01|346.13|349.97|347.09|344.78|341.9|0
1645214700000|2022-02-18 20:05:00|349.15|346.27|351.9|349.02|354.12|351.24|347.36|344.48|0
1645215000000|2022-02-18 20:10:00|351.63|348.75|353.42|350.54|355.57|352.69|347.09|344.21|0
1645215300000|2022-02-18 20:15:00|353.55|350.67|359.21|356.33|359.91|357.03|352.67|349.79|0
1645215600000|2022-02-18 20:20:00|359.77|356.89|361.72|358.84|362.98|360.1|357.67|354.79|0
1645215900000|2022-02-18 20:25:00|361.3|358.42|363.12|360.24|363.54|360.66|359.48|356.6|0
1645216200000|2022-02-18 20:30:00|363.68|360.8|368.15|365.27|370.57|367.69|363.68|360.8|0
1645216500000|2022-02-18 20:35:00|368.72|365.84|366.17|363.29|369|366.12|364.19|361.31|0
1645216800000|2022-02-18 20:40:00|366.31|363.43|358.86|355.98|366.31|363.43|358.02|355.14|0
1645217100000|2022-02-18 20:45:00|358.72|355.84|357.45|354.57|363.2|360.32|355.66|352.78|0
1645217400000|2022-02-18 20:50:00|357.03|354.15|362.78|359.9|365.04|362.16|357.03|354.15|0
1645217700000|2022-02-18 20:55:00|362.35|359.47|362.77|359.89|364.75|361.87|361.09|358.21|0
1645218000000|2022-02-18 21:00:00|361.37|358.49|358|355.12|361.51|358.63|355.91|353.03|0
1645218300000|2022-02-18 21:05:00|358.28|355.4|360.1|357.22|360.24|357.36|357.72|354.84|0
1645218600000|2022-02-18 21:10:00|360.24|357.36|359.54|356.66|361.36|358.48|359.26|356.38|0
1645516800000|2022-02-22 08:00:00|412.97|409.61|408.71|405.35|413.43|410.07|407.8|404.44|0
1645517100000|2022-02-22 08:05:00|408.55|405.67|407.71|404.83|409.68|406.8|405.22|402.34|0
1645517400000|2022-02-22 08:10:00|407.63|404.75|400.1|397.22|407.71|404.83|398.68|395.8|0
1645517700000|2022-02-22 08:15:00|399.87|396.99|402.29|399.41|406.57|403.69|398.01|395.13|0
1645518000000|2022-02-22 08:20:00|401.54|398.66|401.76|398.88|405.14|402.26|400.27|397.39|0
1645518300000|2022-02-22 08:25:00|401.54|398.66|398.47|395.59|402.81|399.93|396.83|393.95|0
1645518600000|2022-02-22 08:30:00|399.15|396.27|400.41|397.53|402.21|399.33|398.47|395.59|0
1645518900000|2022-02-22 08:35:00|400.49|397.61|398.92|396.04|401.31|398.43|398.4|395.52|0
1645519200000|2022-02-22 08:40:00|399.21|396.33|395.49|392.61|399.59|396.71|394.08|391.2|0
1645519500000|2022-02-22 08:45:00|395.34|392.46|395.86|392.98|398.91|396.03|394.38|391.5|0
1645519800000|2022-02-22 08:50:00|395.93|393.05|395.02|392.14|396.38|393.5|392.89|390.01|0
1645520100000|2022-02-22 08:55:00|395.46|392.58|391.67|388.79|395.84|392.96|391.01|388.13|0
1645520400000|2022-02-22 09:00:00|391.53|388.65|393.02|390.14|393.62|390.74|389.24|386.36|0
1645520700000|2022-02-22 09:05:00|392.87|389.99|390.79|387.91|395.71|392.83|390.79|387.91|0
1645521000000|2022-02-22 09:10:00|390.72|387.84|393.16|390.28|395.11|392.23|390.05|387.17|0
1645521300000|2022-02-22 09:15:00|393.02|390.14|389.74|386.86|394.51|391.63|389.74|386.86|0
1645521600000|2022-02-22 09:20:00|389.89|387.01|392.42|389.54|392.56|389.68|389.23|386.35|0
1645521900000|2022-02-22 09:25:00|392.27|389.39|389.44|386.56|392.27|389.39|388.85|385.97|0
1645522200000|2022-02-22 09:30:00|389.59|386.71|388.34|385.46|390.26|387.38|386.64|383.76|0
1645522500000|2022-02-22 09:35:00|388.41|385.53|388.4|385.52|389.22|386.34|387.15|384.27|0
1645522800000|2022-02-22 09:40:00|388.19|385.31|390.26|387.38|390.62|387.74|387.89|385.01|0
1645523100000|2022-02-22 09:45:00|390.33|387.45|391.44|388.56|391.66|388.78|389.81|386.93|0
1645523400000|2022-02-22 09:50:00|391.36|388.48|388.4|385.52|391.36|388.48|387.81|384.93|0
1645523700000|2022-02-22 09:55:00|389.21|386.33|392.55|389.67|393.52|390.64|388.4|385.52|0
1645524000000|2022-02-22 10:00:00|392.18|389.3|387.36|384.48|392.48|389.6|386.18|383.3|0
1645524300000|2022-02-22 10:05:00|387.29|384.41|386.4|383.52|387.8|384.92|386.03|383.15|0
1645524600000|2022-02-22 10:10:00|386.47|383.59|378.57|375.69|387.36|384.48|377.99|375.11|0
1645524900000|2022-02-22 10:15:00|378.42|375.54|376.68|373.8|379.88|377|376.39|373.51|0
1645525200000|2022-02-22 10:20:00|376.39|373.51|373.93|371.05|376.82|373.94|372.06|369.18|0
1645525500000|2022-02-22 10:25:00|374.07|371.19|374.15|371.27|374.65|371.77|372.06|369.18|0
1645525800000|2022-02-22 10:30:00|374.22|371.34|374.93|372.05|376.09|373.21|373.35|370.47|0
1645526100000|2022-02-22 10:35:00|374.87|371.99|362.5|359.62|375.8|372.92|362.5|359.62|0
1645526400000|2022-02-22 10:40:00|360.67|357.79|361.8|358.92|363.35|360.47|358|355.12|0
1645526700000|2022-02-22 10:45:00|361.09|358.21|363.21|360.33|364.34|361.46|360.53|357.65|0
1645527000000|2022-02-22 10:50:00|363.28|360.4|361.23|358.35|363.28|360.4|359.54|356.66|0
1645527300000|2022-02-22 10:55:00|361.44|358.56|366.04|363.16|366.04|363.16|360.95|358.07|0
1645527600000|2022-02-22 11:00:00|365.47|362.59|363.34|360.46|366.61|363.73|363.13|360.25|0
1645527900000|2022-02-22 11:05:00|363.62|360.74|366.89|364.01|367.53|364.65|363.56|360.68|0
1645528200000|2022-02-22 11:10:00|366.18|363.3|367.17|364.29|368.03|365.15|365.04|362.16|0
1645528500000|2022-02-22 11:15:00|367.46|364.58|366.31|363.43|368.17|365.29|365.46|362.58|0
1645528800000|2022-02-22 11:20:00|365.89|363.01|366.69|363.81|374.08|371.2|363.76|360.88|0
1645529100000|2022-02-22 11:25:00|367.05|364.17|368.42|365.54|369.28|366.4|366.97|364.09|0
1645529400000|2022-02-22 11:30:00|368.28|365.4|370.84|367.96|371.84|368.96|367.71|364.83|0
1645529700000|2022-02-22 11:35:00|370.7|367.82|373.71|370.83|373.71|370.83|369.7|366.82|0
1645530000000|2022-02-22 11:40:00|373.42|370.54|371.27|368.39|374.42|371.54|370.91|368.03|0
1645530300000|2022-02-22 11:45:00|371.05|368.17|369.69|366.81|371.27|368.39|369.69|366.81|0
1645530600000|2022-02-22 11:50:00|369.83|366.95|367.27|364.39|370.26|367.38|365.14|362.26|0
1645530900000|2022-02-22 11:55:00|367.13|364.25|367.83|364.95|367.84|364.96|366.35|363.47|0
1645531200000|2022-02-22 12:00:00|367.69|364.81|370.83|367.95|372.98|370.1|367.69|364.81|0
1645531500000|2022-02-22 12:05:00|370.76|367.88|368.97|366.09|371.11|368.23|368.69|365.81|0
1645531800000|2022-02-22 12:10:00|369.76|366.88|365.56|362.68|369.76|366.88|365.27|362.39|0
1645532100000|2022-02-22 12:15:00|365.63|362.75|360.9|358.02|365.77|362.89|360.9|358.02|0
1645532400000|2022-02-22 12:20:00|360.48|357.6|363.01|360.13|363.15|360.27|359.5|356.62|0
1645532700000|2022-02-22 12:25:00|363.36|360.48|364.42|361.54|364.56|361.68|363.29|360.41|0
1645533000000|2022-02-22 12:30:00|364.56|361.68|363.71|360.83|366.62|363.74|363.29|360.41|0
1645533300000|2022-02-22 12:35:00|363.57|360.69|365.34|362.46|368.1|365.22|363.43|360.55|0
1645533600000|2022-02-22 12:40:00|365.05|362.17|363.99|361.11|366.68|363.8|363.85|360.97|0
1645533900000|2022-02-22 12:45:00|364.06|361.18|364.27|361.39|364.55|361.67|361.67|358.79|0
1645534200000|2022-02-22 12:50:00|364.13|361.25|363.42|360.54|364.27|361.39|362.01|359.13|0
1645534500000|2022-02-22 12:55:00|363.21|360.33|364.12|361.24|364.55|361.67|363.21|360.33|0
1645534800000|2022-02-22 13:00:00|363.98|361.1|365.89|363.01|367.74|364.86|363.42|360.54|0
1645535100000|2022-02-22 13:05:00|366.1|363.22|364.62|361.74|367.17|364.29|363.98|361.1|0
1645535400000|2022-02-22 13:10:00|364.68|361.8|368.8|365.92|368.94|366.06|364.68|361.8|0
1645535700000|2022-02-22 13:15:00|368.73|365.85|368.13|365.73|369.44|366.87|366.99|364.49|0
1645536000000|2022-02-22 13:20:00|368.41|366.01|369.69|367.29|370.55|368.15|368.13|365.73|0
1645536300000|2022-02-22 13:25:00|369.84|367.44|371.12|368.72|371.27|368.87|368.41|366.01|0
1645536600000|2022-02-22 13:30:00|371.34|368.94|367.7|365.3|371.34|368.94|366.98|364.58|0
1645536900000|2022-02-22 13:35:00|367.84|365.44|365.92|363.52|368.41|366.01|365.85|363.45|0
1645537200000|2022-02-22 13:40:00|365.99|363.59|363.86|361.46|365.99|363.59|363.3|360.9|0
1645537500000|2022-02-22 13:45:00|363.72|361.32|364.99|362.59|365.98|363.58|363.58|361.18|0
1645537800000|2022-02-22 13:50:00|364.92|362.52|365.84|363.44|366.12|363.72|364.14|361.74|0
1645538100000|2022-02-22 13:55:00|366.12|363.72|365.7|363.3|366.55|364.15|364.99|362.59|0
1645538400000|2022-02-22 14:00:00|365.98|363.58|366.26|363.86|366.97|364.57|363.71|361.31|0
1645538700000|2022-02-22 14:05:00|366.4|364|366.68|364.28|367.68|365.28|366.12|363.72|0
1645539000000|2022-02-22 14:10:00|366.97|364.57|367.68|365.28|367.82|365.42|365.27|362.87|0
1645539300000|2022-02-22 14:15:00|367.39|364.99|367.82|365.42|368.67|366.27|366.97|364.57|0
1645539600000|2022-02-22 14:20:00|368.24|365.84|369.24|366.84|369.38|366.98|367.67|365.27|0
1645539900000|2022-02-22 14:25:00|369.38|366.98|374.69|372.29|374.69|372.29|369.38|366.98|0
1645540200000|2022-02-22 14:30:00|373.97|371.57|379.6|377.2|380.77|378.37|370.09|367.69|0
1645540500000|2022-02-22 14:35:00|379.68|377.28|378.87|376.47|382.66|380.26|374.89|372.49|0
1645540800000|2022-02-22 14:40:00|379.31|376.91|372.01|369.61|380.91|378.51|368.51|366.11|0
1645541100000|2022-02-22 14:45:00|371.51|369.11|361.62|359.22|372.66|370.26|361.62|359.22|0
1645541400000|2022-02-22 14:50:00|361.19|358.79|359|356.6|363.66|361.26|355.88|353.48|0
1645541700000|2022-02-22 14:55:00|358.72|356.32|360.17|357.77|361.72|359.32|355.54|353.14|0
1645542000000|2022-02-22 15:00:00|360.31|357.91|360.35|357.95|363.46|361.06|359.64|357.24|0
1645542300000|2022-02-22 15:05:00|360.2|357.8|362.46|360.06|366.16|363.76|359.92|357.52|0
1645542600000|2022-02-22 15:10:00|362.61|360.21|359.21|356.81|366.87|364.47|358.65|356.25|0
1645542900000|2022-02-22 15:15:00|358.93|356.53|357.52|355.12|360.48|358.08|357.1|354.7|0
1645543200000|2022-02-22 15:20:00|358.09|355.69|360.48|358.08|360.48|358.08|354.72|352.32|0
1645543500000|2022-02-22 15:25:00|360.2|357.8|352.21|349.81|360.2|357.8|352.21|349.81|0
1645543800000|2022-02-22 15:30:00|355.07|352.67|361.49|359.09|363.32|360.92|354.94|352.54|0
1645544100000|2022-02-22 15:35:00|362.33|359.93|362.66|360.26|363.18|360.78|357.13|354.73|0
1645544400000|2022-02-22 15:40:00|362.87|360.47|363.79|361.39|367.07|364.67|361.1|358.7|0
1645544700000|2022-02-22 15:45:00|364.29|361.89|364.01|361.61|366.79|364.39|362.8|360.4|0
1645545000000|2022-02-22 15:50:00|364.36|361.96|368.65|366.25|369.94|367.54|364.36|361.96|0
1645545300000|2022-02-22 15:55:00|368.5|366.1|372.92|370.52|373.79|371.39|368.5|366.1|0
1645545600000|2022-02-22 16:00:00|373.5|371.1|372.05|369.65|373.78|371.38|369.75|367.35|0
1645545900000|2022-02-22 16:05:00|372.92|370.52|375.52|373.12|375.52|373.12|370.4|368|0
1645546200000|2022-02-22 16:10:00|375.23|372.83|373.95|371.55|375.81|373.41|370.69|368.29|0
1645546500000|2022-02-22 16:15:00|373.66|371.26|374.82|372.42|376.43|374.03|372.22|369.82|0
1645546800000|2022-02-22 16:20:00|374.97|372.57|374.1|371.7|376.86|374.46|373.37|370.97|0
1645547100000|2022-02-22 16:25:00|373.8|371.4|375.65|373.25|376.66|374.26|370.16|367.76|0
1645547400000|2022-02-22 16:30:00|375.94|373.54|374.2|371.8|376.66|374.26|371.89|369.49|0
1645547700000|2022-02-22 16:35:00|372.75|370.35|375.79|373.39|378.26|375.86|372.75|370.35|0
1645548000000|2022-02-22 16:40:00|375.5|373.1|374.48|372.08|376.66|374.26|372.75|370.35|0
1645548300000|2022-02-22 16:45:00|374.77|372.37|373.03|370.63|375.79|373.39|372.31|369.91|0
1645548600000|2022-02-22 16:50:00|372.89|370.49|379.42|377.02|380.01|377.61|369.72|367.32|0
1645548900000|2022-02-22 16:55:00|379.86|377.46|376.22|373.82|381.18|378.78|376.07|373.67|0
1645549200000|2022-02-22 17:00:00|376.44|374.04|374.91|372.51|377.23|374.83|372.88|370.48|0
1645549500000|2022-02-22 17:05:00|375.05|372.65|373.89|371.49|375.78|373.38|372.45|370.05|0
1645549800000|2022-02-22 17:10:00|373.75|371.35|377.66|375.26|378.54|376.14|373.75|371.35|0
1645550100000|2022-02-22 17:15:00|377.81|375.41|380.87|378.47|381.17|378.77|377.81|375.41|0
1645550400000|2022-02-22 17:20:00|380.8|378.4|381.02|378.62|381.24|378.84|377.59|375.19|0
1645550700000|2022-02-22 17:25:00|381.6|379.2|380.87|378.47|381.9|379.5|378.39|375.99|0
1645551000000|2022-02-22 17:30:00|381.01|378.61|383.95|381.55|384.24|381.84|379.99|377.59|0
1645551300000|2022-02-22 17:35:00|383.8|381.4|382.04|379.64|383.8|381.4|380.13|377.73|0
1645551600000|2022-02-22 17:40:00|381.97|379.57|383.58|381.18|384.73|382.33|380.37|377.97|0
1645551900000|2022-02-22 17:45:00|383.87|381.47|387.26|384.86|388.15|385.75|382.84|380.44|0
1645552200000|2022-02-22 17:50:00|387.12|384.72|386.97|384.57|387.26|384.86|384.61|382.21|0
1645552500000|2022-02-22 17:55:00|387.26|384.86|387.26|384.86|388.44|386.04|385.64|383.24|0
1645552800000|2022-02-22 18:00:00|387.11|384.71|388.15|385.75|390.22|387.82|385.78|383.38|0
1645553100000|2022-02-22 18:05:00|388.44|386.04|386.37|383.97|388.59|386.19|385.34|382.94|0
1645553400000|2022-02-22 18:10:00|386.3|383.9|386.22|383.82|386.37|383.97|383.71|381.31|0
1645553700000|2022-02-22 18:15:00|386.07|383.67|392.6|390.2|394.25|391.85|386.07|383.67|0
1645554000000|2022-02-22 18:20:00|392.53|390.13|390|387.6|392.9|390.5|389.03|386.63|0
1645554300000|2022-02-22 18:25:00|390.22|387.82|390.36|387.96|391.85|389.45|389.62|387.22|0
1645554600000|2022-02-22 18:30:00|390.81|388.41|389.62|387.22|392|389.6|388.43|386.03|0
1645554900000|2022-02-22 18:35:00|389.47|387.07|393.04|390.64|393.94|391.54|389.47|387.07|0
1645555200000|2022-02-22 18:40:00|392.29|389.89|395.88|393.48|396.33|393.93|390.8|388.4|0
1645555500000|2022-02-22 18:45:00|396.18|393.78|398.52|396.12|398.89|396.49|395.28|392.88|0
1645555800000|2022-02-22 18:50:00|398.59|396.19|404.09|401.69|404.25|401.85|395.2|392.8|0
1645556100000|2022-02-22 18:55:00|404.7|402.3|401.52|399.12|404.7|402.3|401.37|398.97|0
1645556400000|2022-02-22 19:00:00|401.67|399.27|404.7|402.3|404.7|402.3|401.67|399.27|0
1645556700000|2022-02-22 19:05:00|404.39|401.99|408.19|405.79|408.65|406.25|404.09|401.69|0
1645557000000|2022-02-22 19:10:00|408.04|405.64|403.78|401.38|410.17|407.77|403.18|400.78|0
1645557300000|2022-02-22 19:15:00|403.93|401.53|400.11|397.71|404.84|402.44|399.96|397.56|0
1645557600000|2022-02-22 19:20:00|399.96|397.56|403.75|401.35|406.65|404.25|396.95|394.55|0
1645557900000|2022-02-22 19:25:00|403.07|400.67|395.14|392.74|403.07|400.67|391.26|388.86|0
1645558200000|2022-02-22 19:30:00|394.39|391.99|393.19|390.79|398.38|395.98|387.54|385.14|0
1645558500000|2022-02-22 19:35:00|393.12|390.72|390.63|388.23|394.24|391.84|385.93|383.53|0
1645558800000|2022-02-22 19:40:00|389.96|387.56|394.24|391.84|394.99|392.59|387.86|385.46|0
1645559100000|2022-02-22 19:45:00|394.01|391.61|381.92|379.52|397.18|394.78|381.77|379.37|0
1645559400000|2022-02-22 19:50:00|381.18|378.78|378.3|375.9|382.81|380.41|374.95|372.55|0
1645559700000|2022-02-22 19:55:00|378.01|375.61|377.57|375.17|378.01|375.61|372.48|370.08|0
1645560000000|2022-02-22 20:00:00|375.82|373.42|367.15|364.75|377.13|374.73|367.15|364.75|0
1645560300000|2022-02-22 20:05:00|367.44|365.04|374.07|371.67|374.07|371.67|367.01|364.61|0
1645560600000|2022-02-22 20:10:00|373.2|370.8|370.6|368.2|373.2|370.8|367.22|364.82|0
1645560900000|2022-02-22 20:15:00|369.73|367.33|373.05|370.65|374.21|371.81|366.57|364.17|0
1645561200000|2022-02-22 20:20:00|373.78|371.38|375.96|373.56|378.15|375.75|370.74|368.34|0
1645561500000|2022-02-22 20:25:00|376.1|373.7|372.47|370.07|377.12|374.72|368.86|366.46|0
1645561800000|2022-02-22 20:30:00|372.76|370.36|374.35|371.95|378.44|376.04|372.76|370.36|0
1645562100000|2022-02-22 20:35:00|374.79|372.39|372.9|370.5|377.41|375.01|372.18|369.78|0
1645562400000|2022-02-22 20:40:00|372.76|370.36|380.48|378.08|381.66|379.26|372.32|369.92|0
1645562700000|2022-02-22 20:45:00|380.33|377.93|384.38|381.98|385.27|382.87|380.33|377.93|0
1645563000000|2022-02-22 20:50:00|389.95|387.55|391.44|389.04|393.69|391.29|388.16|385.76|0
1645563300000|2022-02-22 20:55:00|390.69|388.29|383.42|381.02|390.69|388.29|383.42|381.02|0
1645563600000|2022-02-22 21:00:00|384.45|382.05|373.9|371.5|384.45|382.05|373.9|371.5|0
1645563900000|2022-02-22 21:05:00|374.05|371.65|374.34|371.94|377.11|374.71|373.9|371.5|0
1645564200000|2022-02-22 21:10:00|374.48|372.08|374.99|372.59|375.79|373.39|374.48|372.08|0
1645564500000|2022-02-22 21:15:00|374.83|372.03|374.97|372.17|375.41|372.61|374.17|371.37|0
1645564800000|2022-02-22 21:20:00|375.11|372.31|376.57|373.77|376.57|373.77|374.97|372.17|0
1645565100000|2022-02-22 21:25:00|376.42|373.62|376.35|373.55|377.15|374.35|376.27|373.47|0
1645565400000|2022-02-22 21:30:00|376.42|373.62|376.27|373.47|377.15|374.35|375.98|373.18|0
1645565700000|2022-02-22 21:35:00|376.42|373.62|375.25|372.45|376.56|373.76|375.11|372.31|0
1645566000000|2022-02-22 21:40:00|375.11|372.31|373.22|370.42|375.25|372.45|373.07|370.27|0
1645566300000|2022-02-22 21:45:00|373.36|370.56|373.36|370.56|373.36|370.56|373.21|370.41|0
1645566600000|2022-02-22 21:50:00|373.21|370.41|377.07|374.27|378.16|375.36|373.21|370.41|0
1645566900000|2022-02-22 21:55:00|377.14|374.34|377.47|374.67|378.31|375.51|376.85|374.05|0
1645567200000|2022-02-22 22:00:00|377.27|374.47|377.12|374.32|377.36|374.56|376.87|374.07|0
1645567500000|2022-02-22 22:05:00|377.08|374.28|378.14|375.34|378.23|375.43|377.08|374.28|0
1645567800000|2022-02-22 22:10:00|378.12|375.32|378.35|375.55|378.35|375.55|378.08|375.28|0
1645568100000|2022-02-22 22:15:00|378.16|375.36|378.24|375.44|378.39|375.59|378.03|375.23|0
1645568400000|2022-02-22 22:20:00|378.11|375.31|378.02|375.22|378.11|375.31|378.02|375.22|0
1645568700000|2022-02-22 22:25:00|377.98|375.18|377.26|374.46|378.18|375.38|377.26|374.46|0
1645569000000|2022-02-22 22:30:00|377.3|374.5|377.64|374.84|377.77|374.97|377.21|374.41|0
1645569300000|2022-02-22 22:35:00|377.53|374.73|377.36|374.56|377.53|374.73|377.03|374.23|0
1645569600000|2022-02-22 22:40:00|377.38|374.58|377.38|374.58|377.4|374.6|377.34|374.54|0
1645569900000|2022-02-22 22:45:00|377.27|374.47|377.31|374.51|377.55|374.75|377.27|374.47|0
1645570200000|2022-02-22 22:50:00|377.38|374.58|377.31|374.51|377.44|374.64|377.21|374.41|0
1645570500000|2022-02-22 22:55:00|377.35|374.55|377.71|374.91|377.82|375.02|377.33|374.53|0
1645570800000|2022-02-22 23:00:00|377.33|374.53|374.71|371.91|377.55|374.75|374.05|371.25|0
1645571100000|2022-02-22 23:05:00|374.27|371.47|374.42|371.62|374.85|372.05|373.98|371.18|0
1645571400000|2022-02-22 23:10:00|374.2|371.4|374.63|371.83|374.77|371.97|373.25|370.45|0
1645571700000|2022-02-22 23:15:00|374.48|371.68|374.05|371.25|375.5|372.7|374.05|371.25|0
1645572000000|2022-02-22 23:20:00|374.34|371.54|373.9|371.1|375.06|372.26|373.9|371.1|0
1645572300000|2022-02-22 23:25:00|374.04|371.24|370.86|368.06|374.19|371.39|369.7|366.9|0
1645572600000|2022-02-22 23:30:00|370.71|367.91|372.01|369.21|372.45|369.65|370.35|367.55|0
1645572900000|2022-02-22 23:35:00|371.87|369.07|372.73|369.93|372.88|370.08|371.72|368.92|0
1645573200000|2022-02-22 23:40:00|372.59|369.79|370.42|367.62|372.73|369.93|370.35|367.55|0
1645573500000|2022-02-22 23:45:00|370.35|367.55|369.7|366.9|370.78|367.98|369.41|366.61|0
1645573800000|2022-02-22 23:50:00|369.55|366.75|369.69|366.89|370.06|367.26|368.69|365.89|0
1645574100000|2022-02-22 23:55:00|369.55|366.75|370.27|367.47|370.84|368.04|369.12|366.32|0
1645574400000|2022-02-23 00:00:00|370.05|367.25|369.91|367.11|370.7|367.9|369.55|366.75|0
1645574700000|2022-02-23 00:05:00|369.98|367.18|370.77|367.97|370.84|368.04|369.91|367.11|0
1645575000000|2022-02-23 00:10:00|370.84|368.04|370.91|368.11|371.56|368.76|370.62|367.82|0
1645575300000|2022-02-23 00:15:00|371.27|368.47|370.84|368.04|371.41|368.61|369.97|367.17|0
1645575600000|2022-02-23 00:20:00|370.69|367.89|370.98|368.18|371.27|368.47|370.26|367.46|0
1645575900000|2022-02-23 00:25:00|370.83|368.03|370.76|367.96|371.27|368.47|370.11|367.31|0
1645576200000|2022-02-23 00:30:00|370.69|367.89|370.25|367.45|371.7|368.9|370.11|367.31|0
1645576500000|2022-02-23 00:35:00|370.33|367.53|371.34|368.54|371.69|368.89|370.25|367.45|0
1645576800000|2022-02-23 00:40:00|371.26|368.46|371.55|368.75|371.69|368.89|371.11|368.31|0
1645577100000|2022-02-23 00:45:00|371.48|368.68|370.97|368.17|371.55|368.75|370.68|367.88|0
1645577400000|2022-02-23 00:50:00|370.82|368.02|370.96|368.16|371.4|368.6|370.82|368.02|0
1645577700000|2022-02-23 00:55:00|370.82|368.02|370.1|367.3|371.04|368.24|369.95|367.15|0
1645578000000|2022-02-23 01:00:00|369.95|367.15|370.24|367.44|371.39|368.59|369.95|367.15|0
1645578300000|2022-02-23 01:05:00|370.38|367.58|369.95|367.15|370.38|367.58|369.95|367.15|0
1645578600000|2022-02-23 01:10:00|370.02|367.22|369.95|367.15|370.24|367.44|369.95|367.15|0
1645578900000|2022-02-23 01:15:00|370.09|367.29|369.94|367.14|370.52|367.72|369.94|367.14|0
1645579200000|2022-02-23 01:20:00|370.09|367.29|370.23|367.43|370.23|367.43|369.94|367.14|0
1645579500000|2022-02-23 01:25:00|370.16|367.36|371.09|368.29|371.24|368.44|370.09|367.29|0
1645579800000|2022-02-23 01:30:00|371.24|368.44|375.15|372.35|377.34|374.54|371.24|368.44|0
1645580100000|2022-02-23 01:35:00|375.22|372.42|373.48|370.68|375.29|372.49|373.12|370.32|0
1645580400000|2022-02-23 01:40:00|373.19|370.39|374.49|371.69|375.95|373.15|372.97|370.17|0
1645580700000|2022-02-23 01:45:00|374.56|371.76|376.02|373.22|376.16|373.36|374.56|371.76|0
1645581000000|2022-02-23 01:50:00|375.87|373.07|375.87|373.07|377.18|374.38|375.14|372.34|0
1645581300000|2022-02-23 01:55:00|375.72|372.92|373.11|370.31|375.87|373.07|372.67|369.87|0
1645581600000|2022-02-23 02:00:00|373.04|370.24|371.95|369.15|373.54|370.74|371.44|368.64|0
1645581900000|2022-02-23 02:05:00|371.88|369.08|371.82|369.02|373.32|370.52|371.37|368.57|0
1645582200000|2022-02-23 02:10:00|371.89|369.09|372.11|369.31|372.32|369.52|371.24|368.44|0
1645582500000|2022-02-23 02:15:00|372.18|369.38|372.61|369.81|373.48|370.68|372.18|369.38|0
1645582800000|2022-02-23 02:20:00|372.46|369.66|372.9|370.1|373.27|370.47|372.03|369.23|0
1645583100000|2022-02-23 02:25:00|372.83|370.03|375.37|372.57|375.51|372.71|372.68|369.88|0
1645583400000|2022-02-23 02:30:00|375.44|372.64|374.93|372.13|375.66|372.86|373.99|371.19|0
1645583700000|2022-02-23 02:35:00|374.78|371.98|375.95|373.15|376.09|373.29|374.57|371.77|0
1645584000000|2022-02-23 02:40:00|375.88|373.08|374.92|372.12|376.82|374.02|374.56|371.76|0
1645584300000|2022-02-23 02:45:00|375.07|372.27|376.09|373.29|376.67|373.87|374.92|372.12|0
1645584600000|2022-02-23 02:50:00|376.02|373.22|375.14|372.34|376.02|373.22|375.07|372.27|0
1645584900000|2022-02-23 02:55:00|375.29|372.49|375.5|372.7|375.72|372.92|374.63|371.83|0
1645585200000|2022-02-23 03:00:00|375.35|372.55|374.99|372.19|376.37|373.57|374.92|372.12|0
1645585500000|2022-02-23 03:05:00|374.92|372.12|375.5|372.7|375.79|372.99|374.91|372.11|0
1645585800000|2022-02-23 03:10:00|375.57|372.77|376.95|374.15|377.69|374.89|375.5|372.7|0
1645586100000|2022-02-23 03:15:00|376.88|374.08|375.57|372.77|376.95|374.15|374.91|372.11|0
1645586400000|2022-02-23 03:20:00|375.49|372.69|374.32|371.52|375.49|372.69|374.18|371.38|0
1645586700000|2022-02-23 03:25:00|374.18|371.38|373.01|370.21|374.32|371.52|372.72|369.92|0
1645587000000|2022-02-23 03:30:00|372.72|369.92|372.43|369.63|372.87|370.07|371.71|368.91|0
1645587300000|2022-02-23 03:35:00|372.29|369.49|373.45|370.65|373.59|370.79|372.07|369.27|0
1645587600000|2022-02-23 03:40:00|373.59|370.79|374.25|371.45|374.32|371.52|373.15|370.35|0
1645587900000|2022-02-23 03:45:00|374.32|371.52|373.44|370.64|374.32|371.52|373.15|370.35|0
1645588200000|2022-02-23 03:50:00|373.59|370.79|373.44|370.64|374.31|371.51|373.37|370.57|0
1645588500000|2022-02-23 03:55:00|373.29|370.49|371.48|368.68|373.29|370.49|371.41|368.61|0
1645588800000|2022-02-23 04:00:00|371.55|368.75|371.69|368.89|371.7|368.9|371.41|368.61|0
1645589100000|2022-02-23 04:05:00|371.55|368.75|371.69|368.89|371.69|368.89|371.55|368.75|0
1645589400000|2022-02-23 04:10:00|371.62|368.82|371.11|368.31|371.69|368.89|370.97|368.17|0
1645589700000|2022-02-23 04:15:00|370.97|368.17|371.11|368.31|371.4|368.6|370.97|368.17|0
1645590000000|2022-02-23 04:20:00|370.96|368.16|371.11|368.31|371.69|368.89|370.96|368.16|0
1645590300000|2022-02-23 04:25:00|370.96|368.16|372.26|369.46|372.7|369.9|370.96|368.16|0
1645590600000|2022-02-23 04:30:00|372.19|369.39|371.03|368.23|372.19|369.39|370.96|368.16|0
1645590900000|2022-02-23 04:35:00|370.96|368.16|371.1|368.3|371.54|368.74|370.96|368.16|0
1645591200000|2022-02-23 04:40:00|370.96|368.16|371.1|368.3|371.39|368.59|370.95|368.15|0
1645591500000|2022-02-23 04:45:00|370.95|368.15|369.65|366.85|371.1|368.3|369.65|366.85|0
1645591800000|2022-02-23 04:50:00|369.73|366.93|369.36|366.56|369.79|366.99|369.22|366.42|0
1645592100000|2022-02-23 04:55:00|369.22|366.42|369.36|366.56|369.5|366.7|369.21|366.41|0
1645592400000|2022-02-23 05:00:00|369.5|366.7|369.36|366.56|369.65|366.85|369.21|366.41|0
1645592700000|2022-02-23 05:05:00|369.5|366.7|369.21|366.41|369.5|366.7|369.21|366.41|0
1645593000000|2022-02-23 05:10:00|369.5|366.7|369.64|366.84|369.78|366.98|369.35|366.55|0
1645593300000|2022-02-23 05:15:00|369.78|366.98|369.93|367.13|369.93|367.13|369.5|366.7|0
1645593600000|2022-02-23 05:20:00|369.78|366.98|370.07|367.27|370.21|367.41|369.64|366.84|0
1645593900000|2022-02-23 05:25:00|370|367.2|369.49|366.69|370.5|367.7|369.2|366.4|0
1645594200000|2022-02-23 05:30:00|369.56|366.76|370.5|367.7|370.79|367.99|367.62|364.82|0
1645594500000|2022-02-23 05:35:00|370.64|367.84|371.51|368.71|371.51|368.71|370.35|367.55|0
1645594800000|2022-02-23 05:40:00|371.44|368.64|371.51|368.71|371.65|368.85|370.78|367.98|0
1645595100000|2022-02-23 05:45:00|371.36|368.56|371.07|368.27|371.94|369.14|370.93|368.13|0
1645595400000|2022-02-23 05:50:00|371.21|368.41|371.72|368.92|371.79|368.99|370.63|367.83|0
1645595700000|2022-02-23 05:55:00|371.79|368.99|371.35|368.55|371.94|369.14|370.78|367.98|0
1645596000000|2022-02-23 06:00:00|371.43|368.63|369.85|367.05|371.5|368.7|367.83|365.03|0
1645596300000|2022-02-23 06:05:00|369.71|366.91|369.7|366.9|369.85|367.05|368.98|366.18|0
1645596600000|2022-02-23 06:10:00|369.64|366.84|368.11|365.31|369.85|367.05|367.61|364.81|0
1645596900000|2022-02-23 06:15:00|367.97|365.17|368.19|365.39|368.55|365.75|367.83|365.03|0
1645597200000|2022-02-23 06:20:00|368.33|365.53|371|368.2|371.15|368.35|368.26|365.46|0
1645597500000|2022-02-23 06:25:00|370.93|368.13|370.85|368.05|371.87|369.07|370.56|367.76|0
1645597800000|2022-02-23 06:30:00|370.71|367.91|372.16|369.36|372.3|369.5|370.71|367.91|0
1645598100000|2022-02-23 06:35:00|372.09|369.29|371.43|368.63|372.16|369.36|370.85|368.05|0
1645598400000|2022-02-23 06:40:00|371.57|368.77|372.01|369.21|372.3|369.5|371.5|368.7|0
1645598700000|2022-02-23 06:45:00|371.86|369.06|370.12|367.32|372.01|369.21|370.12|367.32|0
1645599000000|2022-02-23 06:50:00|370.05|367.25|369.97|367.17|370.41|367.61|369.11|366.31|0
1645599300000|2022-02-23 06:55:00|369.83|367.03|373.09|370.29|373.31|370.51|369.68|366.88|0
1645599600000|2022-02-23 07:00:00|373.45|370.65|375.49|372.69|375.49|372.69|372.29|369.49|0
1645599900000|2022-02-23 07:05:00|375.35|372.55|373.3|370.5|375.93|373.13|373.24|370.44|0
1645600200000|2022-02-23 07:10:00|373.38|370.58|373.38|370.58|373.89|371.09|371.64|368.84|0
1645600500000|2022-02-23 07:15:00|373.45|370.65|372.86|370.06|374.18|371.38|371.99|369.19|0
1645600800000|2022-02-23 07:20:00|373.16|370.36|373.3|370.5|374.17|371.37|373.15|370.35|0
1645601100000|2022-02-23 07:25:00|373.15|370.35|372.13|369.33|373.15|370.35|370.54|367.74|0
1645601400000|2022-02-23 07:30:00|371.99|369.19|370.1|367.3|372.13|369.33|369.09|366.29|0
1645601700000|2022-02-23 07:35:00|369.81|367.01|368.51|365.71|370.9|368.1|368.51|365.71|0
1645602000000|2022-02-23 07:40:00|368.22|365.42|368.73|365.93|369.16|366.36|367.64|364.84|0
1645602300000|2022-02-23 07:45:00|368.65|365.85|370.1|367.3|370.53|367.73|368.65|365.85|0
1645602600000|2022-02-23 07:50:00|369.95|367.15|369.95|367.15|370.82|368.02|369.23|366.43|0
1645602900000|2022-02-23 07:55:00|369.66|366.86|369.66|366.86|371.04|368.24|368.79|365.99|0
1645603200000|2022-02-23 08:00:00|369.08|366.28|366.05|363.25|371.97|369.17|365.91|363.11|0
1645603500000|2022-02-23 08:05:00|369.76|367.36|366.99|364.59|369.76|367.36|366.85|364.45|0
1645603800000|2022-02-23 08:10:00|366.85|364.45|363.49|361.09|366.99|364.59|363.06|360.66|0
1645604100000|2022-02-23 08:15:00|363.35|360.95|363.63|361.23|364.92|362.52|363.2|360.8|0
1645604400000|2022-02-23 08:20:00|363.77|361.37|363.06|360.66|364.78|362.38|363.06|360.66|0
1645604700000|2022-02-23 08:25:00|363.34|360.94|361.65|359.25|364.49|362.09|361.29|358.89|0
1645605000000|2022-02-23 08:30:00|361.57|359.17|361.29|358.89|364.73|362.33|361.29|358.89|0
1645605300000|2022-02-23 08:35:00|361.43|359.03|361.22|358.82|361.93|359.53|361.14|358.74|0
1645605600000|2022-02-23 08:40:00|361.36|358.96|361.42|359.02|361.79|359.39|361.14|358.74|0
1645605900000|2022-02-23 08:45:00|361.28|358.88|361.42|359.02|362.21|359.81|361.14|358.74|0
1645606200000|2022-02-23 08:50:00|361.57|359.17|362.28|359.88|362.71|360.31|359.57|357.17|0
1645606500000|2022-02-23 08:55:00|362.14|359.74|360.13|357.73|363.57|361.17|360.06|357.66|0
1645606800000|2022-02-23 09:00:00|359.7|357.3|359.42|357.02|360.56|358.16|359.42|357.02|0
1645607100000|2022-02-23 09:05:00|359.56|357.16|359.84|357.44|360.56|358.16|359.42|357.02|0
1645607400000|2022-02-23 09:10:00|359.7|357.3|357.28|354.88|359.84|357.44|357|354.6|0
1645607700000|2022-02-23 09:15:00|357.14|354.74|356.78|354.38|357.85|355.45|356.43|354.03|0
1645608000000|2022-02-23 09:20:00|356.85|354.45|357.13|354.73|357.99|355.59|356.57|354.17|0
1645608300000|2022-02-23 09:25:00|357.35|354.95|357.13|354.73|357.98|355.58|356.42|354.02|0
1645608600000|2022-02-23 09:30:00|357.2|354.8|355.6|353.2|358.72|356.32|355.03|352.63|0
1645608900000|2022-02-23 09:35:00|355.31|352.91|356.87|354.47|356.87|354.47|355.31|352.91|0
1645609200000|2022-02-23 09:40:00|356.73|354.33|355.88|353.48|356.87|354.47|354.74|352.34|0
1645609500000|2022-02-23 09:45:00|355.59|353.19|355.17|352.77|356.58|354.18|355.17|352.77|0
1645609800000|2022-02-23 09:50:00|355.24|352.84|358.14|355.74|358.29|355.89|354.74|352.34|0
1645610100000|2022-02-23 09:55:00|358|355.6|362.41|360.01|362.84|360.44|357.36|354.96|0
1645610400000|2022-02-23 10:00:00|361.98|359.58|360.84|358.44|362.55|360.15|360.7|358.3|0
1645610700000|2022-02-23 10:05:00|360.98|358.58|363.98|361.58|364.06|361.66|360.55|358.15|0
1645611000000|2022-02-23 10:10:00|363.91|361.51|365.56|363.16|367.81|365.41|363.91|361.51|0
1645611300000|2022-02-23 10:15:00|365.35|362.95|363.69|361.29|366.13|363.73|363.69|361.29|0
1645611600000|2022-02-23 10:20:00|363.55|361.15|362.4|360|363.69|361.29|362.26|359.86|0
1645611900000|2022-02-23 10:25:00|362.47|360.07|362.76|360.36|363.19|360.79|361.69|359.29|0
1645612200000|2022-02-23 10:30:00|362.83|360.43|362.47|360.07|363.54|361.14|361.97|359.57|0
1645612500000|2022-02-23 10:35:00|362.54|360.14|362.9|360.5|363.47|361.07|362.25|359.85|0
1645612800000|2022-02-23 10:40:00|362.82|360.42|361.96|359.56|362.82|360.42|360.82|358.42|0
1645613100000|2022-02-23 10:45:00|362.25|359.85|367.56|365.16|367.85|365.45|362.11|359.71|0
1645613400000|2022-02-23 10:50:00|367.41|365.01|365.97|363.57|367.7|365.3|365.97|363.57|0
1645613700000|2022-02-23 10:55:00|366.12|363.72|364.1|361.7|366.26|363.86|364.1|361.7|0
1645614000000|2022-02-23 11:00:00|364.25|361.85|364.53|362.13|365.68|363.28|363.75|361.35|0
1645614300000|2022-02-23 11:05:00|364.24|361.84|364.39|361.99|365.9|363.5|363.67|361.27|0
1645614600000|2022-02-23 11:10:00|364.32|361.92|366.47|364.07|367.05|364.65|363.38|360.98|0
1645614900000|2022-02-23 11:15:00|366.39|363.99|367.4|365|367.69|365.29|365.67|363.27|0
1645615200000|2022-02-23 11:20:00|367.55|365.15|367.54|365.14|369.35|366.95|366.82|364.42|0
1645615500000|2022-02-23 11:25:00|366.97|364.57|366.68|364.28|367.69|365.29|366.24|363.84|0
1645615800000|2022-02-23 11:30:00|366.82|364.42|366.1|363.7|366.9|364.5|365.96|363.56|0
1645616100000|2022-02-23 11:35:00|366.24|363.84|368.11|365.71|368.55|366.15|365.67|363.27|0
1645616400000|2022-02-23 11:40:00|367.97|365.57|368.4|366|368.55|366.15|367.1|364.7|0
1645616700000|2022-02-23 11:45:00|368.55|366.15|370.14|367.74|370.28|367.88|367.97|365.57|0
1645617000000|2022-02-23 11:50:00|370.21|367.81|369.2|366.8|370.28|367.88|368.25|365.85|0
1645617300000|2022-02-23 11:55:00|369.12|366.72|372.46|370.06|373.12|370.72|368.69|366.29|0
1645617600000|2022-02-23 12:00:00|372.53|370.13|370.13|367.73|372.89|370.49|369.7|367.3|0
1645617900000|2022-02-23 12:05:00|369.98|367.58|368.25|365.85|369.98|367.58|367.81|365.41|0
1645618200000|2022-02-23 12:10:00|368.1|365.7|366.88|364.48|368.97|366.57|366.51|364.11|0
1645618500000|2022-02-23 12:15:00|366.8|364.4|367.05|364.65|367.49|365.09|364.23|361.83|0
1645618800000|2022-02-23 12:20:00|366.91|364.51|366.12|363.72|367.2|364.8|366.04|363.64|0
1645619100000|2022-02-23 12:25:00|366.19|363.79|366.04|363.64|366.62|364.22|366.04|363.64|0
1645619400000|2022-02-23 12:30:00|366.18|363.78|364.6|362.2|366.55|364.15|364.17|361.77|0
1645619700000|2022-02-23 12:35:00|364.89|362.49|363.17|360.77|364.89|362.49|362.6|360.2|0
1645620000000|2022-02-23 12:40:00|363.31|360.91|363.31|360.91|363.45|361.05|362.45|360.05|0
1645620300000|2022-02-23 12:45:00|363.17|360.77|364.67|362.27|364.74|362.34|363.17|360.77|0
1645620600000|2022-02-23 12:50:00|364.6|362.2|362.59|360.19|364.67|362.27|362.3|359.9|0
1645620900000|2022-02-23 12:55:00|362.45|360.05|363.02|360.62|363.02|360.62|362.3|359.9|0
1645621200000|2022-02-23 13:00:00|363.3|360.9|362.73|360.33|363.59|361.19|362.3|359.9|0
1645621500000|2022-02-23 13:05:00|362.87|360.47|361.16|358.76|362.87|360.47|360.87|358.47|0
1645621800000|2022-02-23 13:10:00|361.3|358.9|362.72|360.32|363.01|360.61|361.23|358.83|0
1645622100000|2022-02-23 13:15:00|362.58|360.18|362.58|360.18|363.01|360.61|362.15|359.75|0
1645622400000|2022-02-23 13:20:00|362.44|360.04|365.01|362.61|365.44|363.04|362.01|359.61|0
1645622700000|2022-02-23 13:25:00|364.8|362.4|365.23|362.83|365.73|363.33|364.29|361.89|0
1645623000000|2022-02-23 13:30:00|365.15|362.75|367.74|365.34|367.74|365.34|364.58|362.18|0
1645623300000|2022-02-23 13:35:00|367.6|365.2|366.3|363.9|367.88|365.48|365.87|363.47|0
1645623600000|2022-02-23 13:40:00|366.15|363.75|366.44|364.04|367.31|364.91|365.86|363.46|0
1645623900000|2022-02-23 13:45:00|366.37|363.97|364.16|361.76|366.44|364.04|364.02|361.62|0
1645624200000|2022-02-23 13:50:00|364.31|361.91|362.44|360.04|365.17|362.77|362.44|360.04|0
1645624500000|2022-02-23 13:55:00|362.58|360.18|361.57|359.17|362.58|360.18|361|358.6|0
1645624800000|2022-02-23 14:00:00|361.43|359.03|361.64|359.24|362.86|360.46|361|358.6|0
1645625100000|2022-02-23 14:05:00|361.78|359.38|361.78|359.38|362.93|360.53|361.49|359.09|0
1645625400000|2022-02-23 14:10:00|361.92|359.52|361.78|359.38|362.35|359.95|361.35|358.95|0
1645625700000|2022-02-23 14:15:00|361.63|359.23|361.77|359.37|361.78|359.38|359.7|357.3|0
1645626000000|2022-02-23 14:20:00|361.63|359.23|360.77|358.37|362.78|360.38|360.77|358.37|0
1645626300000|2022-02-23 14:25:00|360.91|358.51|363.49|361.09|363.78|361.38|360.91|358.51|0
1645626600000|2022-02-23 14:30:00|363.06|360.66|361.34|358.94|364.93|362.53|360.19|357.79|0
1645626900000|2022-02-23 14:35:00|361.48|359.08|362.61|360.21|367.47|365.07|361.34|358.94|0
1645627200000|2022-02-23 14:40:00|363.04|360.64|366.77|364.37|368.07|365.67|361.61|359.21|0
1645627500000|2022-02-23 14:45:00|365.47|363.07|366.05|363.65|366.19|363.79|362.32|359.92|0
1645627800000|2022-02-23 14:50:00|365.76|363.36|373.88|371.48|373.88|371.48|365.47|363.07|0
1645628100000|2022-02-23 14:55:00|373.73|371.33|373.73|371.33|373.88|371.48|369.8|367.4|0
1645628400000|2022-02-23 15:00:00|373.51|371.11|375.88|373.48|379.75|377.35|372.3|369.9|0
1645628700000|2022-02-23 15:05:00|375.44|373.04|380.89|378.49|382.37|379.97|375.44|373.04|0
1645629000000|2022-02-23 15:10:00|380.74|378.34|377.79|375.39|381.93|379.53|377.05|374.65|0
1645629300000|2022-02-23 15:15:00|378.08|375.68|382.37|379.97|383.41|381.01|378.08|375.68|0
1645629600000|2022-02-23 15:20:00|382.6|380.2|385.05|382.65|385.64|383.24|379.04|376.64|0
1645629900000|2022-02-23 15:25:00|384.75|382.35|389.31|386.91|390.74|388.34|384.3|381.9|0
1645630200000|2022-02-23 15:30:00|389.68|387.28|389.64|387.24|393.34|390.94|388.85|386.45|0
1645630500000|2022-02-23 15:35:00|389.79|387.39|387.1|384.7|389.94|387.54|384.72|382.32|0
1645630800000|2022-02-23 15:40:00|387.39|384.99|391.58|389.18|392.78|390.38|386.8|384.4|0
1645631100000|2022-02-23 15:45:00|391.88|389.48|392.93|390.53|393.23|390.83|389.33|386.93|0
1645631400000|2022-02-23 15:50:00|392.78|390.38|392.03|389.63|393.38|390.98|389.86|387.46|0
1645631700000|2022-02-23 15:55:00|391.58|389.18|392.18|389.78|394.74|392.34|389.41|387.01|0
1645632000000|2022-02-23 16:00:00|392.33|389.93|395.64|393.24|397.61|395.21|390.67|388.27|0
1645632300000|2022-02-23 16:05:00|396.09|393.69|398.06|395.66|400.19|397.79|395.49|393.09|0
1645632600000|2022-02-23 16:10:00|398.21|395.81|397|394.6|399.66|397.26|396.54|394.14|0
1645632900000|2022-02-23 16:15:00|397.75|395.35|398.36|395.96|401.25|398.85|397.6|395.2|0
1645633200000|2022-02-23 16:20:00|398.66|396.26|398.44|396.04|399.57|397.17|396.99|394.59|0
1645633500000|2022-02-23 16:25:00|398.51|396.11|399.11|396.71|399.42|397.02|395.78|393.38|0
1645633800000|2022-02-23 16:30:00|398.51|396.11|396.23|393.83|400.94|398.54|393.14|390.74|0
1645634100000|2022-02-23 16:35:00|395.93|393.53|394.27|391.87|397.9|395.5|391.56|389.16|0
1645634400000|2022-02-23 16:40:00|394.42|392.02|396.38|393.98|396.83|394.43|392.16|389.76|0
1645634700000|2022-02-23 16:45:00|396.68|394.28|392.6|390.2|397.67|395.27|392.6|390.2|0
1645635000000|2022-02-23 16:50:00|392.45|390.05|389.45|387.05|394.26|391.86|388.26|385.86|0
1645635300000|2022-02-23 16:55:00|389.3|386.9|388|385.6|389.6|387.2|386.62|384.22|0
1645635600000|2022-02-23 17:00:00|387.92|385.52|388.97|386.57|391.67|389.27|387.62|385.22|0
1645635900000|2022-02-23 17:05:00|388.82|386.42|386.08|383.68|389.72|387.32|386.08|383.68|0
1645636200000|2022-02-23 17:10:00|385.93|383.53|387.87|385.47|388.47|386.07|383.99|381.59|0
1645636500000|2022-02-23 17:15:00|388.02|385.62|380.87|378.47|388.02|385.62|380.8|378.4|0
1645636800000|2022-02-23 17:20:00|381.02|378.62|379.83|377.43|381.91|379.51|379.24|376.84|0
1645637100000|2022-02-23 17:25:00|379.98|377.58|378.94|376.54|380.86|378.46|378.65|376.25|0
1645637400000|2022-02-23 17:30:00|378.65|376.25|383.24|380.84|383.24|380.84|378.2|375.8|0
1645637700000|2022-02-23 17:35:00|383.09|380.69|385.92|383.52|386.51|384.11|382.94|380.54|0
1645638000000|2022-02-23 17:40:00|385.62|383.22|384.12|381.72|386.96|384.56|383.83|381.43|0
1645638300000|2022-02-23 17:45:00|384.2|381.8|386.96|384.56|387.19|384.79|383.08|380.68|0
1645638600000|2022-02-23 17:50:00|386.59|384.19|391.91|389.51|392.67|390.27|386.51|384.11|0
1645638900000|2022-02-23 17:55:00|391.61|389.21|391.91|389.51|393.57|391.17|390.86|388.46|0
1645639200000|2022-02-23 18:00:00|391.61|389.21|394.63|392.23|394.78|392.38|391.61|389.21|0
1645639500000|2022-02-23 18:05:00|394.48|392.08|395.84|393.44|397.21|394.81|393.5|391.1|0
1645639800000|2022-02-23 18:10:00|395.54|393.14|403.17|400.77|403.71|401.31|395.24|392.84|0
1645640100000|2022-02-23 18:15:00|403.48|401.08|402.33|399.93|405.25|402.85|398.06|395.66|0
1645640400000|2022-02-23 18:20:00|402.63|400.23|404.47|402.07|406.01|403.61|401.87|399.47|0
1645640700000|2022-02-23 18:25:00|403.86|401.46|407.39|404.99|408|405.6|402.17|399.77|0
1645641000000|2022-02-23 18:30:00|407.23|404.83|410.63|408.23|410.78|408.38|405.54|403.14|0
1645641300000|2022-02-23 18:35:00|410.47|408.07|404.31|401.91|410.94|408.54|403.54|401.14|0
1645641600000|2022-02-23 18:40:00|404|401.6|403.7|401.3|405.54|403.14|402.78|400.38|0
1645641900000|2022-02-23 18:45:00|403.24|400.84|396.66|394.26|404.31|401.91|396.51|394.11|0
1645642200000|2022-02-23 18:50:00|396.51|394.11|403.86|401.46|405.25|402.85|396.51|394.11|0
1645642500000|2022-02-23 18:55:00|403.71|401.31|401.71|399.31|405.1|402.7|401.09|398.69|0
1645642800000|2022-02-23 19:00:00|401.86|399.46|406.33|403.93|407.73|405.33|399.1|396.7|0
1645643100000|2022-02-23 19:05:00|406.18|403.78|404.95|402.55|406.42|404.02|402.73|400.33|0
1645643400000|2022-02-23 19:10:00|404.8|402.4|405.87|403.47|406.95|404.55|401.73|399.33|0
1645643700000|2022-02-23 19:15:00|406.26|403.86|405.49|403.09|409.58|407.18|403.41|401.01|0
1645644000000|2022-02-23 19:20:00|405.87|403.47|412.84|410.44|413.16|410.76|404.33|401.93|0
1645644300000|2022-02-23 19:25:00|412.69|410.29|414.89|412.49|416.43|414.03|412.07|409.67|0
1645644600000|2022-02-23 19:30:00|413.17|410.77|415.36|412.96|416.53|414.13|412.08|409.68|0
1645644900000|2022-02-23 19:35:00|415.2|412.8|414.97|412.57|415.36|412.96|413.17|410.77|0
1645645200000|2022-02-23 19:40:00|415.35|412.95|423.56|421.16|424.34|421.94|415.2|412.8|0
1645645500000|2022-02-23 19:45:00|423.71|421.31|419.54|417.14|424.03|421.63|416.41|414.01|0
1645645800000|2022-02-23 19:50:00|420.32|417.92|421.58|419.18|421.74|419.34|417.5|415.1|0
1645646100000|2022-02-23 19:55:00|421.42|419.02|419.72|417.32|422.68|420.28|417.81|415.41|0
1645646400000|2022-02-23 20:00:00|419.8|417.4|424.61|422.21|425.4|423|418.78|416.38|0
1645646700000|2022-02-23 20:05:00|424.77|422.37|426.03|423.63|427.3|424.9|421.92|419.52|0
1645647000000|2022-02-23 20:10:00|426.19|423.79|424.94|422.54|428.6|426.2|424.47|422.07|0
1645647300000|2022-02-23 20:15:00|425.58|423.18|425.73|423.33|426.21|423.81|421.39|418.99|0
1645647600000|2022-02-23 20:20:00|425.81|423.41|423.99|421.59|427.48|425.08|423.6|421.2|0
1645647900000|2022-02-23 20:25:00|424.15|421.75|418.66|416.26|425.41|423.01|417.4|415|0
1645648200000|2022-02-23 20:30:00|418.5|416.1|421.41|419.01|424.34|421.94|417.55|415.15|0
1645648500000|2022-02-23 20:35:00|421.26|418.86|426.88|424.48|426.88|424.48|419.75|417.35|0
1645648800000|2022-02-23 20:40:00|426.96|424.56|428.62|426.22|428.7|426.3|423.7|421.3|0
1645649100000|2022-02-23 20:45:00|428.7|426.3|431.81|429.41|431.81|429.41|425.92|423.52|0
1645649400000|2022-02-23 20:50:00|431.89|429.49|432.84|430.44|434.13|431.73|427.58|425.18|0
1645649700000|2022-02-23 20:55:00|432.68|430.28|429.81|427.41|434.12|431.72|429.01|426.61|0
1645650000000|2022-02-23 21:00:00|429.65|427.25|429.01|426.61|430.76|428.36|427.42|425.02|0
1645650300000|2022-02-23 21:05:00|428.53|426.13|428.85|426.45|428.85|426.45|427.42|425.02|0
1645650600000|2022-02-23 21:10:00|429.01|426.61|430.67|428.27|431.78|429.38|428.37|425.97|0
1645650900000|2022-02-23 21:15:00|430.71|427.91|431.18|428.38|431.35|428.55|430.23|427.43|0
1645651200000|2022-02-23 21:20:00|431.34|428.54|430.86|428.06|431.82|429.02|430.71|427.91|0
1645651500000|2022-02-23 21:25:00|430.79|427.99|431.74|428.94|432.3|429.5|430.47|427.67|0
1645651800000|2022-02-23 21:30:00|431.82|429.02|433.09|430.29|433.09|430.29|431.82|429.02|0
1645652100000|2022-02-23 21:35:00|433.25|430.45|431.9|429.1|434.69|431.89|431.26|428.46|0
1645652400000|2022-02-23 21:40:00|431.81|429.01|435.48|432.68|438.05|435.25|431.74|428.94|0
1645652700000|2022-02-23 21:45:00|435.32|432.52|434.52|431.72|435.32|432.52|433.49|430.69|0
1645653000000|2022-02-23 21:50:00|434.36|431.56|435.32|432.52|436.52|433.72|434.2|431.4|0
1645653300000|2022-02-23 21:55:00|435.4|432.6|436.36|433.56|437.4|434.6|435.32|432.52|0
1645653600000|2022-02-23 22:00:00|436.41|433.61|436.37|433.57|436.77|433.97|436.24|433.44|0
1645653900000|2022-02-23 22:05:00|436.39|433.59|436.55|433.75|436.58|433.78|436.16|433.36|0
1645654200000|2022-02-23 22:10:00|436.58|433.78|436.55|433.75|436.81|434.01|436.2|433.4|0
1645654500000|2022-02-23 22:15:00|436.59|433.79|436.62|433.82|436.8|434|436.41|433.61|0
1645654800000|2022-02-23 22:20:00|436.64|433.84|436.99|434.19|437.04|434.24|436.64|433.84|0
1645655100000|2022-02-23 22:25:00|437.01|434.21|437.48|434.68|437.48|434.68|436.8|434|0
1645655400000|2022-02-23 22:30:00|437.41|434.61|437.8|435|437.97|435.17|437.41|434.61|0
1645655700000|2022-02-23 22:35:00|437.83|435.03|437.91|435.11|437.94|435.14|437.26|434.46|0
1645656000000|2022-02-23 22:40:00|437.8|435|437.73|434.93|438.03|435.23|437.73|434.93|0
1645656300000|2022-02-23 22:45:00|437.78|434.98|436.84|434.04|437.91|435.11|436.84|434.04|0
1645656600000|2022-02-23 22:50:00|436.82|434.02|436.86|434.06|437.05|434.25|436.69|433.89|0
1645656900000|2022-02-23 22:55:00|436.88|434.08|435.74|432.94|436.93|434.13|435.74|432.94|0
1645657200000|2022-02-23 23:00:00|435.7|432.9|435.37|432.57|436.02|433.22|431.14|428.34|0
1645657500000|2022-02-23 23:05:00|434.89|432.09|437.46|434.66|438.18|435.38|434.81|432.01|0
1645657800000|2022-02-23 23:10:00|437.53|434.73|436.57|433.77|438.9|436.1|435.93|433.13|0
1645658100000|2022-02-23 23:15:00|436.73|433.93|439.94|437.14|440.27|437.47|436.09|433.29|0
1645658400000|2022-02-23 23:20:00|439.78|436.98|440.26|437.46|440.26|437.46|438.81|436.01|0
1645658700000|2022-02-23 23:25:00|440.1|437.3|436.4|433.6|440.1|437.3|434.48|431.68|0
1645659000000|2022-02-23 23:30:00|436.33|433.53|434.64|431.84|436.72|433.92|434.64|431.84|0
1645659300000|2022-02-23 23:35:00|434.72|431.92|435.04|432.24|435.92|433.12|434.64|431.84|0
1645659600000|2022-02-23 23:40:00|434.8|432|431.76|428.96|435.28|432.48|430.49|427.69|0
1645659900000|2022-02-23 23:45:00|431.6|428.8|433.67|430.87|433.92|431.12|431.53|428.73|0
1645660200000|2022-02-23 23:50:00|433.51|430.71|432.71|429.91|434.47|431.67|432.56|429.76|0
1645660500000|2022-02-23 23:55:00|432.55|429.75|434.63|431.83|435.19|432.39|431.84|429.04|0
1645660800000|2022-02-24 00:00:00|434.47|431.67|435.43|432.63|436.39|433.59|431.76|428.96|0
1645661100000|2022-02-24 00:05:00|435.67|432.87|436.87|434.07|438.31|435.51|434.47|431.67|0
1645661400000|2022-02-24 00:10:00|437.19|434.39|434.39|431.59|437.51|434.71|433.03|430.23|0
1645661700000|2022-02-24 00:15:00|434.46|431.66|436.63|433.83|438.31|435.51|434.46|431.66|0
1645662000000|2022-02-24 00:20:00|436.7|433.9|436.86|434.06|438.31|435.51|436.06|433.26|0
1645662300000|2022-02-24 00:25:00|437.02|434.22|441.2|438.4|444.28|441.48|436.06|433.26|0
1645662600000|2022-02-24 00:30:00|441.04|438.24|444.04|441.24|445.57|442.77|440.07|437.27|0
1645662900000|2022-02-24 00:35:00|444.76|441.96|445.52|442.72|446.57|443.77|441.2|438.4|0
1645663200000|2022-02-24 00:40:00|445.44|442.64|445.36|442.56|446.25|443.45|443.42|440.62|0
1645663500000|2022-02-24 00:45:00|445.44|442.64|445.27|442.47|446.57|443.77|444.87|442.07|0
1645663800000|2022-02-24 00:50:00|445.2|442.4|447.63|444.83|447.63|444.83|444.79|441.99|0
1645664100000|2022-02-24 00:55:00|449.49|446.69|453.24|450.44|453.24|450.44|447.63|444.83|0
1645664400000|2022-02-24 01:00:00|453.08|450.28|452.67|449.87|453.24|450.44|449.16|446.36|0
1645664700000|2022-02-24 01:05:00|452.91|450.11|450.3|447.5|453.4|450.6|449.98|447.18|0
1645665000000|2022-02-24 01:10:00|450.63|447.83|452.94|450.14|453.27|450.47|448.67|445.87|0
1645665300000|2022-02-24 01:15:00|453.27|450.47|457.34|454.54|459.15|456.35|452.54|449.74|0
1645665600000|2022-02-24 01:20:00|457.76|454.96|458.49|455.69|459.96|457.16|456.94|454.14|0
1645665900000|2022-02-24 01:25:00|458.65|455.85|458.16|455.36|458.9|456.1|457.01|454.21|0
1645666200000|2022-02-24 01:30:00|458.32|455.52|454.08|451.28|459.31|456.51|451.96|449.16|0
1645666500000|2022-02-24 01:35:00|454.24|451.44|454.32|451.52|455.87|453.07|453.35|450.55|0
1645666800000|2022-02-24 01:40:00|454.24|451.44|454.07|451.27|455.21|452.41|451.31|448.51|0
1645667100000|2022-02-24 01:45:00|453.99|451.19|451.79|448.99|454.48|451.68|449.85|447.05|0
1645667400000|2022-02-24 01:50:00|450.98|448.18|445.69|442.89|451.39|448.59|443.88|441.08|0
1645667700000|2022-02-24 01:55:00|446.09|443.29|446.34|443.54|448.19|445.39|445.12|442.32|0
1645668000000|2022-02-24 02:00:00|445.61|442.81|449|446.2|449.09|446.29|444.48|441.68|0
1645668300000|2022-02-24 02:05:00|449.09|446.29|450.22|447.42|452.42|449.62|447.7|444.9|0
1645668600000|2022-02-24 02:10:00|450.3|447.5|448.6|445.8|450.95|448.15|447.22|444.42|0
1645668900000|2022-02-24 02:15:00|448.84|446.04|446.86|444.06|448.84|446.04|444.92|442.12|0
1645669200000|2022-02-24 02:20:00|446.78|443.98|448.56|445.76|449.13|446.33|446.7|443.9|0
1645669500000|2022-02-24 02:25:00|448.4|445.6|455.99|453.19|455.99|453.19|448.15|445.35|0
1645669800000|2022-02-24 02:30:00|455.67|452.87|451.33|448.53|456.74|453.94|450.76|447.96|0
1645670100000|2022-02-24 02:35:00|451.41|448.61|449.78|446.98|452.39|449.59|448.72|445.92|0
1645670400000|2022-02-24 02:40:00|449.61|446.81|450.67|447.87|451.73|448.93|449.61|446.81|0
1645670700000|2022-02-24 02:45:00|450.75|447.95|453.45|450.65|454.1|451.3|448.31|445.51|0
1645671000000|2022-02-24 02:50:00|456.07|453.27|458.02|454.1|459.81|456.73|452.66|449.3|0
1645671300000|2022-02-24 02:55:00|458.93|455.01|460.98|457.06|461.97|458.05|453.76|449.84|0
1645671600000|2022-02-24 03:00:00|461.31|457.39|464.94|461.02|466.1|462.18|459.26|455.34|0
1645671900000|2022-02-24 03:05:00|465.11|461.19|482.52|478.6|485.32|481.4|464.78|460.86|0
1645672200000|2022-02-24 03:10:00|483.79|479.87|478.89|474.97|485.32|481.4|472.51|468.59|0
1645672500000|2022-02-24 03:15:00|477.71|473.79|477.45|473.53|481.08|477.16|474.6|470.68|0
1645672800000|2022-02-24 03:20:00|477.28|473.36|484.29|480.37|484.29|480.37|475.27|471.35|0
1645673100000|2022-02-24 03:25:00|484.12|480.2|483.61|479.69|487.09|483.17|481.92|478|0
1645673400000|2022-02-24 03:30:00|483.7|479.78|495.82|491.9|497.97|494.05|483.7|479.78|0
1645673700000|2022-02-24 03:35:00|495.39|491.47|504.02|500.1|504.02|500.1|492.04|488.12|0
1645674000000|2022-02-24 03:40:00|505.06|501.14|497.62|493.42|508.67|504.47|497.62|493.42|0
1645674300000|2022-02-24 03:45:00|498.55|494.35|493.01|488.81|498.81|494.61|491.57|487.37|0
1645674600000|2022-02-24 03:50:00|492.92|488.72|498.7|494.5|498.87|494.67|490.04|485.84|0
1645674900000|2022-02-24 03:55:00|498.11|493.91|503.65|499.45|505.28|501.08|498.11|493.91|0
1645675200000|2022-02-24 04:00:00|503.91|499.71|499.38|495.18|505.53|501.33|499.21|495.01|0
1645675500000|2022-02-24 04:05:00|499.47|495.27|498.19|493.99|503.56|499.36|496.32|492.12|0
1645675800000|2022-02-24 04:10:00|498.36|494.16|503.56|499.36|505.44|501.24|498.36|494.16|0
1645676100000|2022-02-24 04:15:00|504.24|500.04|508.91|504.71|510.72|506.52|503.39|499.19|0
1645676400000|2022-02-24 04:20:00|508.32|504.12|504.56|500.36|508.66|504.46|502.35|498.15|0
1645676700000|2022-02-24 04:25:00|504.39|500.19|506|501.8|507.29|503.09|502.77|498.57|0
1645677000000|2022-02-24 04:30:00|506.09|501.89|500.9|496.7|507.2|503|498.53|494.33|0
1645677300000|2022-02-24 04:35:00|500.99|496.79|502.76|498.56|503.27|499.07|500.48|496.28|0
1645677600000|2022-02-24 04:40:00|503.02|498.82|501.83|497.63|505.49|501.29|500.39|496.19|0
1645677900000|2022-02-24 04:45:00|501.91|497.71|497.09|492.89|502.08|497.88|497|492.8|0
1645678200000|2022-02-24 04:50:00|497.34|493.14|495.31|491.11|497.51|493.31|493.46|489.26|0
1645678500000|2022-02-24 04:55:00|495.23|491.03|495.48|491.28|496.15|491.95|493.55|489.35|0
1645678800000|2022-02-24 05:00:00|495.23|491.03|499.19|494.99|499.87|495.67|494.47|490.27|0
1645679100000|2022-02-24 05:05:00|498.94|494.74|500.71|496.51|502.67|498.47|495.98|491.78|0
1645679400000|2022-02-24 05:10:00|501.05|496.85|495.14|490.94|501.56|497.36|494.46|490.26|0
1645679700000|2022-02-24 05:15:00|494.46|490.26|495.71|491.51|498.94|494.74|494.46|490.26|0
1645680000000|2022-02-24 05:20:00|495.63|491.43|495.29|491.09|496.13|491.93|493.34|489.14|0
1645680300000|2022-02-24 05:25:00|495.12|490.92|496.72|492.52|497.06|492.86|492.33|488.13|0
1645680600000|2022-02-24 05:30:00|496.55|492.35|502.74|498.54|503.59|499.39|496.55|492.35|0
1645680900000|2022-02-24 05:35:00|502.83|498.63|506.23|502.03|506.49|502.29|501.3|497.1|0
1645681200000|2022-02-24 05:40:00|506.32|502.12|504.24|500.6|507.07|502.87|503.99|500.35|0
1645681500000|2022-02-24 05:45:00|504.5|500.86|505.77|502.13|506.03|502.39|501.79|498.15|0
1645681800000|2022-02-24 05:50:00|505.6|501.96|498.33|494.97|506.54|502.9|498.08|494.72|0
1645682100000|2022-02-24 05:55:00|497.91|494.55|500.87|497.51|501.12|497.76|496.55|493.19|0
1645682400000|2022-02-24 06:00:00|498.24|494.88|496.92|493|500.69|496.49|496.24|492.32|0
1645682700000|2022-02-24 06:05:00|497|493.08|493.96|490.04|498.27|494.35|493.96|490.04|0
1645683000000|2022-02-24 06:10:00|494.05|490.13|493.93|490.01|496.32|492.4|492.07|488.15|0
1645683300000|2022-02-24 06:15:00|494.1|490.18|493.51|489.59|496.39|492.47|488.03|484.11|0
1645683600000|2022-02-24 06:20:00|493.42|489.5|495.03|491.11|497.48|493.56|493.25|489.33|0
1645683900000|2022-02-24 06:25:00|494.94|491.02|498.59|494.67|499.78|495.86|493.5|489.58|0
1645684200000|2022-02-24 06:30:00|499.1|495.18|499.35|495.43|499.69|495.77|495.78|491.86|0
1645684500000|2022-02-24 06:35:00|499.18|495.26|500.54|496.62|503.27|499.35|497.06|493.14|0
1645684800000|2022-02-24 06:40:00|500.37|496.45|498.67|494.75|502.49|498.57|498.5|494.58|0
1645685100000|2022-02-24 06:45:00|498.75|494.83|506.34|502.42|506.51|502.59|498.41|494.49|0
1645685400000|2022-02-24 06:50:00|506.42|502.5|507.36|503.44|510.88|506.96|505.65|501.73|0
1645685700000|2022-02-24 06:55:00|507.19|503.27|506.75|502.83|508.88|504.96|503.85|499.93|0
1645686000000|2022-02-24 07:00:00|507.17|503.25|508.11|504.19|508.11|504.19|500.28|496.36|0
1645686300000|2022-02-24 07:05:00|508.36|504.44|507.17|503.25|516.62|512.7|506.14|502.22|0
1645686600000|2022-02-24 07:10:00|507.77|503.85|512.11|508.19|514.37|510.45|507.17|503.25|0
1645686900000|2022-02-24 07:15:00|512.97|509.05|517.35|513.43|520.28|516.36|511.43|507.51|0
1645687200000|2022-02-24 07:20:00|518.04|514.12|518.99|515.07|519.42|515.5|515.89|511.97|0
1645687500000|2022-02-24 07:25:00|518.64|514.72|522.12|517.64|524.03|519.55|518.58|514.1|0
1645687800000|2022-02-24 07:30:00|522.29|517.81|518.37|513.61|523.04|518.42|516.65|511.89|0
1645688100000|2022-02-24 07:35:00|518.71|513.95|517.58|512.54|521.5|516.46|505.15|500.11|0
1645688400000|2022-02-24 07:40:00|518.01|512.97|508.7|503.66|519.13|514.09|508.7|503.66|0
1645688700000|2022-02-24 07:45:00|508.19|503.15|510.86|505.82|513.78|508.74|504.57|499.53|0
1645689000000|2022-02-24 07:50:00|511.03|505.99|512.65|507.61|514.46|509.42|508.2|503.16|0
1645689300000|2022-02-24 07:55:00|512.74|507.7|511.14|506.1|512.74|507.7|506.34|501.3|0
1645689600000|2022-02-24 08:00:00|510.45|505.41|504.82|499.22|514.69|509.09|503.72|498.12|0
1645689900000|2022-02-24 08:05:00|504.51|499.71|497.46|492.66|504.59|499.79|496.78|491.98|0
1645690200000|2022-02-24 08:10:00|497.21|492.41|500.87|496.07|501.56|496.76|494.42|489.62|0
1645690500000|2022-02-24 08:15:00|501.47|496.67|495.35|490.55|502.58|497.78|495.35|490.55|0
1645690800000|2022-02-24 08:20:00|495.18|490.38|490.76|485.96|496.28|491.48|489.92|485.12|0
1645691100000|2022-02-24 08:25:00|490.59|485.79|494.21|489.41|496.25|491.45|489.03|484.23|0
1645691400000|2022-02-24 08:30:00|493.95|489.15|491.49|486.69|496.42|491.62|489.8|485|0
1645691700000|2022-02-24 08:35:00|491.06|486.26|493.61|488.81|496.84|492.04|490.38|485.58|0
1645692000000|2022-02-24 08:40:00|493.44|488.64|490.86|486.06|498.29|493.49|490.35|485.55|0
1645692300000|2022-02-24 08:45:00|491.12|486.32|489.32|484.52|493.16|488.36|486.1|481.3|0
1645692600000|2022-02-24 08:50:00|489.58|484.78|492.24|487.92|492.24|487.92|486.2|481.88|0
1645692900000|2022-02-24 08:55:00|492.15|487.83|486.45|482.13|492.15|487.83|483.82|479.5|0
1645693200000|2022-02-24 09:00:00|486.79|482.47|484.67|480.35|489.42|485.1|483.74|479.42|0
1645693500000|2022-02-24 09:05:00|484.59|480.27|477.85|473.53|486.7|482.38|474.41|470.09|0
1645693800000|2022-02-24 09:10:00|478.09|473.77|486.28|481.96|492.23|487.91|478.09|473.77|0
1645694100000|2022-02-24 09:15:00|485.77|481.45|483.06|478.74|486.44|482.12|480.27|475.95|0
1645694400000|2022-02-24 09:20:00|483.57|479.25|480.02|475.7|483.73|479.41|477|472.68|0
1645694700000|2022-02-24 09:25:00|479.35|475.03|483.92|479.6|484.6|480.28|479.1|474.78|0
1645695000000|2022-02-24 09:30:00|483.84|479.52|482.73|478.41|484.85|480.53|480.88|476.56|0
1645695300000|2022-02-24 09:35:00|482.65|478.33|483.66|479.34|486.2|481.88|482.65|478.33|0
1645695600000|2022-02-24 09:40:00|483.49|479.17|488.92|484.6|491.48|487.16|481.97|477.65|0
1645695900000|2022-02-24 09:45:00|488.83|484.51|485.69|481.37|489.51|485.19|485.01|480.69|0
1645696200000|2022-02-24 09:50:00|485.86|481.54|489.43|485.11|491.04|486.72|483.91|479.59|0
1645696500000|2022-02-24 09:55:00|489.85|485.53|491.72|487.4|491.72|487.4|486.96|482.64|0
1645696800000|2022-02-24 10:00:00|491.89|487.57|490.7|486.38|493.43|489.11|490.11|485.79|0
1645697100000|2022-02-24 10:05:00|490.62|486.3|483.82|479.5|491.13|486.81|483.65|479.33|0
1645697400000|2022-02-24 10:10:00|483.48|479.16|488.14|483.82|489.25|484.93|483.48|479.16|0
1645697700000|2022-02-24 10:15:00|488.65|484.33|492.32|488|493|488.68|488.06|483.74|0
1645698000000|2022-02-24 10:20:00|492.23|487.91|497.71|493.39|499.26|494.94|491.89|487.57|0
1645698300000|2022-02-24 10:25:00|497.97|493.65|495.62|491.3|499.87|495.55|492.77|488.45|0
1645698600000|2022-02-24 10:30:00|495.88|491.56|492.19|487.87|498.02|493.7|491.43|487.11|0
1645698900000|2022-02-24 10:35:00|492.62|488.3|490.92|486.6|497.67|493.35|490.83|486.51|0
1645699200000|2022-02-24 10:40:00|491.09|486.77|492.36|488.04|492.53|488.21|487.26|482.94|0
1645699500000|2022-02-24 10:45:00|492.11|487.79|490.06|485.74|494.33|490.01|489.29|484.97|0
1645699800000|2022-02-24 10:50:00|489.89|485.57|496.04|491.72|496.04|491.72|489.38|485.06|0
1645700100000|2022-02-24 10:55:00|496.55|492.23|496.29|491.97|497.32|493|494.41|490.09|0
1645700400000|2022-02-24 11:00:00|496.38|492.06|501.79|497.47|502.23|497.91|494.32|490|0
1645700700000|2022-02-24 11:05:00|501.45|497.13|504.47|500.15|505.42|501.1|500.85|496.53|0
1645701000000|2022-02-24 11:10:00|504.65|500.33|502.63|498.31|505.82|501.5|500.54|496.22|0
1645701300000|2022-02-24 11:15:00|502.97|498.65|508.16|503.84|509.46|505.14|502.97|498.65|0
1645701600000|2022-02-24 11:20:00|508.07|503.75|501.67|497.35|508.24|503.92|501.67|497.35|0
1645701900000|2022-02-24 11:25:00|502.36|498.04|506.77|502.45|508.93|504.61|501.07|496.75|0
1645702200000|2022-02-24 11:30:00|506.59|502.27|510.49|506.17|510.49|506.17|504.35|500.03|0
1645702500000|2022-02-24 11:35:00|510.32|506|509.54|505.22|511.71|507.39|509.54|505.22|0
1645702800000|2022-02-24 11:40:00|509.62|505.3|499.26|494.94|511.01|506.69|499.26|494.94|0
1645703100000|2022-02-24 11:45:00|499.35|495.03|498.4|494.08|501.15|496.83|495.66|491.34|0
1645703400000|2022-02-24 11:50:00|498.57|494.25|499.34|495.02|500.12|495.8|494.29|489.97|0
1645703700000|2022-02-24 11:55:00|499.69|495.37|494.04|489.72|500.72|496.4|494.04|489.72|0
1645704000000|2022-02-24 12:00:00|494.21|489.89|500.89|496.57|502.52|498.2|494.12|489.8|0
1645704300000|2022-02-24 12:05:00|501.23|496.91|506.49|502.17|506.66|502.34|501.14|496.82|0
1645704600000|2022-02-24 12:10:00|506.41|502.09|500.28|495.96|507.18|502.86|500.28|495.96|0
1645704900000|2022-02-24 12:15:00|500.45|496.13|503.64|499.32|504.67|500.35|497.36|493.04|0
1645705200000|2022-02-24 12:20:00|503.55|499.23|504.75|500.43|506.75|502.43|503.55|499.23|0
1645705500000|2022-02-24 12:25:00|505.1|500.78|506.05|501.73|507.7|503.38|503.89|499.57|0
1645705800000|2022-02-24 12:30:00|506.23|501.91|509.12|504.8|509.91|505.59|505.62|501.3|0
1645706100000|2022-02-24 12:35:00|509.3|504.98|507.9|503.58|510.86|506.54|507.73|503.41|0
1645706400000|2022-02-24 12:40:00|507.82|503.5|508.77|504.45|510.86|506.54|507.82|503.5|0
1645706700000|2022-02-24 12:45:00|508.42|504.1|505.53|501.21|509.7|505.38|505.35|501.03|0
1645707000000|2022-02-24 12:50:00|505.18|500.86|506.51|502.19|507.55|503.23|503.97|499.65|0
1645707300000|2022-02-24 12:55:00|506.42|502.1|505.47|501.15|510.33|506.01|504.95|500.63|0
1645707600000|2022-02-24 13:00:00|505.12|500.8|505.81|501.49|507.72|503.4|502.79|498.47|0
1645707900000|2022-02-24 13:05:00|504.86|500.54|511.19|506.87|511.37|507.05|504.6|500.28|0
1645708200000|2022-02-24 13:10:00|510.67|506.35|511.28|506.96|511.37|507.05|509.62|505.3|0
1645708500000|2022-02-24 13:15:00|511.02|506.7|512.67|508.35|514.5|510.18|509.62|505.3|0
1645708800000|2022-02-24 13:20:00|512.93|508.61|515.03|510.71|515.73|511.41|512.06|507.74|0
1645709100000|2022-02-24 13:25:00|514.85|510.53|513.17|508.85|516.34|512.02|512.21|507.89|0
1645709400000|2022-02-24 13:30:00|513.35|509.03|508.54|504.22|514.05|509.73|508.54|504.22|0
1645709700000|2022-02-24 13:35:00|508.72|504.4|509.41|505.09|510.63|506.31|506.28|501.96|0
1645710000000|2022-02-24 13:40:00|509.24|504.92|501.1|497.74|510.11|505.79|498.75|495.39|0
1645710300000|2022-02-24 13:45:00|501.02|497.66|498.41|495.05|503.7|500.34|497.9|494.54|0
1645710600000|2022-02-24 13:50:00|498.76|495.4|498.93|495.57|499.97|496.61|494.96|491.6|0
1645710900000|2022-02-24 13:55:00|499.45|496.09|503.96|500.6|504.13|500.77|498.5|495.14|0
1645711200000|2022-02-24 14:00:00|504.31|500.95|499.96|496.6|504.31|500.95|499.1|495.74|0
1645711500000|2022-02-24 14:05:00|500.14|496.78|496.94|493.58|500.14|496.78|493.58|490.22|0
1645711800000|2022-02-24 14:10:00|496.68|493.32|501|497.64|502.39|499.03|496.68|493.32|0
1645712100000|2022-02-24 14:15:00|500.65|497.29|497.8|494.44|500.92|497.56|497.36|494|0
1645712400000|2022-02-24 14:20:00|497.97|494.61|502.38|499.02|503.25|499.89|496.16|492.8|0
1645712700000|2022-02-24 14:25:00|502.56|499.2|507.61|504.25|507.78|504.42|502.56|499.2|0
1645713000000|2022-02-24 14:30:00|506.82|503.46|496.5|493.14|509.36|506|492.88|489.52|0
1645713300000|2022-02-24 14:35:00|498.57|495.21|484.77|481.41|503.77|500.41|484.77|481.41|0
1645713600000|2022-02-24 14:40:00|486.73|483.37|490.21|486.85|495.32|491.96|485.11|481.75|0
1645713900000|2022-02-24 14:45:00|490.91|487.55|477.95|474.59|495.49|492.13|477.95|474.59|0
1645714200000|2022-02-24 14:50:00|476.25|472.89|477.96|474.6|480.04|476.68|470.5|467.14|0
1645714500000|2022-02-24 14:55:00|477.79|474.43|471.27|467.91|482.22|478.86|471.27|467.91|0
1645714800000|2022-02-24 15:00:00|471.69|468.33|486.16|482.8|486.85|483.49|471.69|468.33|0
1645715100000|2022-02-24 15:05:00|486.67|483.31|482.65|479.29|489.35|485.99|480.51|477.15|0
1645715400000|2022-02-24 15:10:00|482.9|479.54|472.15|468.79|486.12|482.76|471.15|467.79|0
1645715700000|2022-02-24 15:15:00|472.48|469.12|465.92|462.56|475.16|471.8|465.83|462.47|0
1645716000000|2022-02-24 15:20:00|465.83|462.47|470.67|467.31|473.51|470.15|457.8|454.44|0
1645716300000|2022-02-24 15:25:00|471.42|468.06|476.55|473.19|479.29|475.93|468.84|465.48|0
1645716600000|2022-02-24 15:30:00|476.72|473.36|470|466.64|481.45|478.09|467.84|464.48|0
1645716900000|2022-02-24 15:35:00|471.01|467.65|475.87|472.51|480.6|477.24|468.84|465.48|0
1645717200000|2022-02-24 15:40:00|476.21|472.85|474.86|471.5|483.31|479.95|473.18|469.82|0
1645717500000|2022-02-24 15:45:00|475.11|471.75|467.16|463.8|476.29|472.93|464.67|461.31|0
1645717800000|2022-02-24 15:50:00|467|463.64|465.24|461.88|475.05|471.69|464.41|461.05|0
1645718100000|2022-02-24 15:55:00|465.07|461.71|467.93|464.57|469.76|466.4|461.66|458.3|0
1645718400000|2022-02-24 16:00:00|467.44|464.08|470.99|467.63|472.59|469.23|461.74|458.38|0
1645718700000|2022-02-24 16:05:00|471.57|468.21|462.02|458.66|472.59|469.23|459.64|456.28|0
1645719000000|2022-02-24 16:10:00|461.86|458.5|457.28|453.92|465.88|462.52|456.05|452.69|0
1645719300000|2022-02-24 16:15:00|457.19|453.83|452.15|448.79|461.44|458.08|451.82|448.46|0
1645719600000|2022-02-24 16:20:00|451.66|448.3|459.17|455.81|459.17|455.81|451.01|447.65|0
1645719900000|2022-02-24 16:25:00|458.52|455.16|462.56|459.2|463.3|459.94|455.89|452.53|0
1645720200000|2022-02-24 16:30:00|462.14|458.78|461.07|457.71|465.95|462.59|457.36|454|0
1645720500000|2022-02-24 16:35:00|460.98|457.62|458.59|455.23|465.95|462.59|458.34|454.98|0
1645720800000|2022-02-24 16:40:00|458.51|455.15|468.61|465.25|469.78|466.42|458.51|455.15|0
1645721100000|2022-02-24 16:45:00|468.28|464.92|468.91|465.55|472.16|468.8|466.11|462.75|0
1645721400000|2022-02-24 16:50:00|468.08|464.72|461.15|457.79|468.41|465.05|460.83|457.47|0
1645721700000|2022-02-24 16:55:00|461.48|458.12|457.14|453.78|463.45|460.09|456.9|453.54|0
1645722000000|2022-02-24 17:00:00|457.31|453.95|457.71|454.35|459.6|456.24|456.73|453.37|0
1645722300000|2022-02-24 17:05:00|458.36|455|464.93|461.57|464.93|461.57|457.06|453.7|0
1645722600000|2022-02-24 17:10:00|463.94|460.58|473.72|470.36|473.72|470.36|462.63|459.27|0
1645722900000|2022-02-24 17:15:00|473.39|470.03|472.22|468.86|475.56|472.2|470.23|466.87|0
1645723200000|2022-02-24 17:20:00|472.06|468.7|477.74|474.38|479.25|475.89|470.89|467.53|0
1645723500000|2022-02-24 17:25:00|477.9|474.54|469.96|466.6|478.24|474.88|469.88|466.52|0
1645723800000|2022-02-24 17:30:00|469.79|466.43|473.39|470.03|476.16|472.8|465.88|462.52|0
1645724100000|2022-02-24 17:35:00|474.48|471.12|464.37|461.01|474.48|471.12|463.37|460.01|0
1645724400000|2022-02-24 17:40:00|463.7|460.34|463.69|460.33|464.74|461.38|460.06|456.7|0
1645724700000|2022-02-24 17:45:00|463.03|459.67|467.1|463.74|467.1|463.74|461.54|458.18|0
1645725000000|2022-02-24 17:50:00|466.51|463.15|465.93|462.57|468.51|465.15|464.02|460.66|0
1645725300000|2022-02-24 17:55:00|465.84|462.48|470.17|466.81|471.01|467.65|462.2|458.84|0
1645725600000|2022-02-24 18:00:00|470.26|466.9|471.84|468.48|474.53|471.17|470.17|466.81|0
1645725900000|2022-02-24 18:05:00|472.01|468.65|464.27|460.91|472.01|468.65|463.68|460.32|0
1645726200000|2022-02-24 18:10:00|464.1|460.74|461.36|458|467.33|463.97|460.05|456.69|0
1645726500000|2022-02-24 18:15:00|461.03|457.67|459.71|456.35|464.34|460.98|458.23|454.87|0
1645726800000|2022-02-24 18:20:00|460.21|456.85|468.6|465.24|468.77|465.41|458.89|455.53|0
1645727100000|2022-02-24 18:25:00|467.61|464.25|472.17|468.81|472.59|469.23|465.62|462.26|0
1645727400000|2022-02-24 18:30:00|471.92|468.56|466.14|462.78|472.25|468.89|463.74|460.38|0
1645727700000|2022-02-24 18:35:00|466.39|463.03|454.28|450.92|467.96|464.6|453.96|450.6|0
1645728000000|2022-02-24 18:40:00|454.61|451.25|458.06|454.7|458.39|455.03|452.48|449.12|0
1645728300000|2022-02-24 18:45:00|458.72|455.36|440.3|436.94|461.87|458.51|439.5|436.14|0
1645728600000|2022-02-24 18:50:00|439.98|436.62|445.6|442.24|445.68|442.32|437.09|433.73|0
1645728900000|2022-02-24 18:55:00|445.36|442|453|449.64|455.71|452.35|444.39|441.03|0
1645729200000|2022-02-24 19:00:00|453.65|450.29|452.37|449.01|458.09|454.73|451.2|447.84|0
1645729500000|2022-02-24 19:05:00|451.72|448.36|458.94|455.58|459.93|456.57|448.13|444.77|0
1645729800000|2022-02-24 19:10:00|458.7|455.34|446.67|443.31|458.7|455.34|446.67|443.31|0
1645730100000|2022-02-24 19:15:00|447.64|444.28|441.45|438.09|449.09|445.73|441.13|437.77|0
1645730400000|2022-02-24 19:20:00|441.77|438.41|441.63|438.27|446.19|442.83|440.08|436.72|0
1645730700000|2022-02-24 19:25:00|441.3|437.94|439.03|435.67|443.57|440.21|438.55|435.19|0
1645731000000|2022-02-24 19:30:00|438.87|435.51|428.76|425.4|439.03|435.67|428.44|425.08|0
1645731300000|2022-02-24 19:35:00|427.96|424.6|420.23|416.87|428.6|425.24|420.15|416.79|0
1645731600000|2022-02-24 19:40:00|420.15|416.79|425.35|421.99|426.83|423.47|419.04|415.68|0
1645731900000|2022-02-24 19:45:00|426.14|422.78|421.01|417.65|427.58|424.22|421.01|417.65|0
1645732200000|2022-02-24 19:50:00|420.69|417.33|419.66|416.3|425.51|422.15|419.03|415.67|0
1645732500000|2022-02-24 19:55:00|419.35|415.99|418.5|415.14|423.61|420.25|417.94|414.58|0
1645732800000|2022-02-24 20:00:00|418.66|415.3|411.17|407.81|421.11|417.75|410.86|407.5|0
1645733100000|2022-02-24 20:05:00|411.48|408.12|412.97|410.09|413.21|410.09|409.92|406.56|0
1645733400000|2022-02-24 20:10:00|413.44|410.56|409.91|407.03|413.6|410.72|409.83|406.95|0
1645733700000|2022-02-24 20:15:00|410.14|407.26|410.14|407.26|413.28|410.4|409.52|406.64|0
1645734000000|2022-02-24 20:20:00|409.67|406.79|410.14|407.26|413.91|411.03|409.51|406.63|0
1645734300000|2022-02-24 20:25:00|410.22|407.34|415.95|413.07|416.58|413.7|408.11|405.23|0
1645734600000|2022-02-24 20:30:00|416.11|413.23|398.35|395.47|416.11|413.23|398.35|395.47|0
1645734900000|2022-02-24 20:35:00|397.89|395.01|396.79|393.91|402.75|399.87|395.72|392.84|0
1645735200000|2022-02-24 20:40:00|396.11|393.23|401.01|398.13|401.55|398.67|395.42|392.54|0
1645735500000|2022-02-24 20:45:00|401.24|398.36|400.62|397.74|401.86|398.98|396.94|394.06|0
1645735800000|2022-02-24 20:50:00|398.93|396.05|387|384.12|398.93|396.05|385.72|382.84|0
1645736100000|2022-02-24 20:55:00|386.47|383.59|390.48|387.6|394.12|391.24|386.17|383.29|0
1645736400000|2022-02-24 21:00:00|390.94|388.06|394.12|391.24|396.26|393.38|387.92|385.04|0
1645736700000|2022-02-24 21:05:00|394.43|391.55|398.7|395.82|399.24|396.36|393.97|391.09|0
1645737000000|2022-02-24 21:10:00|398.4|395.52|402.6|399.72|403.29|400.41|397.79|394.91|0
1645737300000|2022-02-24 21:15:00|402.23|398.87|401.99|398.63|402.91|399.55|400.92|397.56|0
1645737600000|2022-02-24 21:20:00|401.84|398.48|402.6|399.24|404.53|401.17|401.61|398.25|0
1645737900000|2022-02-24 21:25:00|402.91|399.55|402.68|399.32|403.22|399.86|401.99|398.63|0
1645738200000|2022-02-24 21:30:00|402.53|399.17|403.29|399.93|403.83|400.47|402.3|398.94|0
1645738500000|2022-02-24 21:35:00|403.14|399.78|403.67|400.31|403.67|400.31|402.6|399.24|0
1645738800000|2022-02-24 21:40:00|403.82|400.46|402.6|399.24|403.98|400.62|401.98|398.62|0
1645739100000|2022-02-24 21:45:00|402.22|398.86|397.94|394.58|402.29|398.93|397.86|394.5|0
1645739400000|2022-02-24 21:50:00|398.17|394.81|395.13|391.77|398.62|395.26|394.75|391.39|0
1645739700000|2022-02-24 21:55:00|394.67|391.31|400.99|397.63|401.06|397.7|394.15|390.79|0
1645740000000|2022-02-24 22:00:00|400.5|397.14|400.01|396.65|400.56|397.2|399.96|396.6|0
1645740300000|2022-02-24 22:05:00|399.98|396.62|400|396.64|400.14|396.78|399.89|396.53|0
1645740600000|2022-02-24 22:10:00|399.98|396.62|399.4|396.04|400.05|396.69|399.16|395.8|0
1645740900000|2022-02-24 22:15:00|399.34|395.98|399.29|395.93|399.58|396.22|399.29|395.93|0
1645741200000|2022-02-24 22:20:00|399.27|395.91|399.36|396|399.47|396.11|399.11|395.75|0
1645741500000|2022-02-24 22:25:00|399.44|396.08|399.47|396.11|399.47|396.11|399.44|396.08|0
1645741800000|2022-02-24 22:30:00|399.46|396.1|399.37|396.01|399.67|396.31|399.37|396.01|0
1645742100000|2022-02-24 22:35:00|399.44|396.08|399.44|396.08|399.97|396.61|398.97|395.61|0
1645742400000|2022-02-24 22:40:00|399.57|396.21|399.57|396.21|399.57|396.21|399.11|395.75|0
1645742700000|2022-02-24 22:45:00|399.46|396.1|399.9|396.54|399.9|396.54|399.43|396.07|0
1645743000000|2022-02-24 22:50:00|399.83|396.47|400.32|396.96|400.32|396.96|399.83|396.47|0
1645743300000|2022-02-24 22:55:00|400.43|397.07|400.2|396.84|400.54|397.18|399.9|396.54|0
1645743600000|2022-02-24 23:00:00|402.49|399.13|403.18|399.82|405.41|402.05|400.96|397.6|0
1645743900000|2022-02-24 23:05:00|403.1|399.74|402.79|399.43|403.41|400.05|400.88|397.52|0
1645744200000|2022-02-24 23:10:00|403.02|399.66|402.33|398.97|404.17|400.81|401.79|398.43|0
1645744500000|2022-02-24 23:15:00|402.64|399.28|404.4|401.04|405.25|401.89|402.25|398.89|0
1645744800000|2022-02-24 23:20:00|404.7|401.34|403.71|400.35|407.09|403.73|403.55|400.19|0
1645745100000|2022-02-24 23:25:00|404.01|400.65|406.7|403.34|407.94|404.58|404.01|400.65|0
1645745400000|2022-02-24 23:30:00|407.17|403.81|410.26|406.9|410.26|406.9|406.63|403.27|0
1645745700000|2022-02-24 23:35:00|409.87|406.51|407.32|403.96|409.87|406.51|407.16|403.8|0
1645746000000|2022-02-24 23:40:00|407.16|403.8|407.62|404.26|408.55|405.19|407.09|403.73|0
1645746300000|2022-02-24 23:45:00|407.31|403.95|406.23|402.87|408.55|405.19|406|402.64|0
1645746600000|2022-02-24 23:50:00|406.47|403.11|405.31|401.95|406.69|403.33|404.62|401.26|0
1645746900000|2022-02-24 23:55:00|405.15|401.79|405.92|402.56|406.54|403.18|405|401.64|0
1645747200000|2022-02-25 00:00:00|406|402.64|401.62|398.26|406|402.64|401.62|398.26|0
1645747500000|2022-02-25 00:05:00|401.47|398.11|402.68|399.32|403.3|399.94|400.7|397.34|0
1645747800000|2022-02-25 00:10:00|402.84|399.48|403.6|400.24|405.91|402.55|402.84|399.48|0
1645748100000|2022-02-25 00:15:00|403.91|400.55|402.45|399.09|404.37|401.01|402.07|398.71|0
1645748400000|2022-02-25 00:20:00|402.22|398.86|397.5|394.14|402.22|398.86|397.35|393.99|0
1645748700000|2022-02-25 00:25:00|397.35|393.99|398.25|394.89|398.25|394.89|395.98|392.62|0
1645749000000|2022-02-25 00:30:00|398.18|394.82|397.49|394.13|398.79|395.43|396.74|393.38|0
1645749300000|2022-02-25 00:35:00|397.64|394.28|398.4|395.04|399.01|395.65|397.49|394.13|0
1645749600000|2022-02-25 00:40:00|398.63|395.27|397.87|394.51|398.7|395.34|397.34|393.98|0
1645749900000|2022-02-25 00:45:00|397.94|394.58|398.4|395.04|398.7|395.34|397.64|394.28|0
1645750200000|2022-02-25 00:50:00|398.55|395.19|406.96|403.6|407.89|404.53|398.4|395.04|0
1645750500000|2022-02-25 00:55:00|407.12|403.76|405.89|402.53|407.51|404.15|404.28|400.92|0
1645750800000|2022-02-25 01:00:00|404.96|401.6|407.11|403.75|408.04|404.68|404.96|401.6|0
1645751100000|2022-02-25 01:05:00|407.42|404.06|402.74|399.38|407.42|404.06|402.35|398.99|0
1645751400000|2022-02-25 01:10:00|402.43|399.07|403.27|399.91|405.11|401.75|402.35|398.99|0
1645751700000|2022-02-25 01:15:00|403.58|400.22|402.2|398.84|404.19|400.83|402.05|398.69|0
1645752000000|2022-02-25 01:20:00|402.04|398.68|403.11|399.75|403.27|399.91|400.21|396.85|0
1645752300000|2022-02-25 01:25:00|403.27|399.91|404.18|400.82|405.41|402.05|402.43|399.07|0
1645752600000|2022-02-25 01:30:00|404.03|400.67|402.5|399.14|404.18|400.82|401.73|398.37|0
1645752900000|2022-02-25 01:35:00|402.04|398.68|405.41|402.05|405.41|402.05|402.04|398.68|0
1645753200000|2022-02-25 01:40:00|405.87|402.51|406.49|403.13|407.55|404.19|404.64|401.28|0
1645753500000|2022-02-25 01:45:00|408.19|404.83|409.27|405.91|410.59|407.23|406.49|403.13|0
1645753800000|2022-02-25 01:50:00|409.35|405.99|408.19|404.83|409.89|406.53|407.72|404.36|0
1645754100000|2022-02-25 01:55:00|407.88|404.52|405.1|401.74|409.19|405.83|404.87|401.51|0
1645754400000|2022-02-25 02:00:00|405.33|401.97|406.02|402.66|406.48|403.12|404.79|401.43|0
1645754700000|2022-02-25 02:05:00|406.17|402.81|406.48|403.12|406.64|403.28|404.02|400.66|0
1645755000000|2022-02-25 02:10:00|406.56|403.2|405.94|402.58|408.33|404.97|405.4|402.04|0
1645755300000|2022-02-25 02:15:00|406.02|402.66|404.78|401.42|406.94|403.58|404.32|400.96|0
1645755600000|2022-02-25 02:20:00|404.63|401.27|408.17|404.81|409.1|405.74|404.48|401.12|0
1645755900000|2022-02-25 02:25:00|408.33|404.97|408.33|404.97|411.74|408.38|408.33|404.97|0
1645756200000|2022-02-25 02:30:00|408.17|404.81|407.86|404.5|409.56|406.2|407.86|404.5|0
1645756500000|2022-02-25 02:35:00|407.55|404.19|410.34|406.98|410.96|407.6|407.48|404.12|0
1645756800000|2022-02-25 02:40:00|410.49|407.13|411.26|407.9|411.73|408.37|409.71|406.35|0
1645757100000|2022-02-25 02:45:00|411.11|407.75|408.78|405.42|411.42|408.06|408.47|405.11|0
1645757400000|2022-02-25 02:50:00|408.63|405.27|409.17|405.81|409.56|406.2|408.32|404.96|0
1645757700000|2022-02-25 02:55:00|409.09|405.73|408.31|404.95|409.55|406.19|408.24|404.88|0
1645758000000|2022-02-25 03:00:00|408.78|405.42|407.69|404.33|409.09|405.73|406.23|402.87|0
1645758300000|2022-02-25 03:05:00|407.85|404.49|408.93|405.57|409.24|405.88|407.07|403.71|0
1645758600000|2022-02-25 03:10:00|409.01|405.65|410.17|406.81|410.63|407.27|408.93|405.57|0
1645758900000|2022-02-25 03:15:00|410.09|406.73|409.7|406.34|410.09|406.73|408.77|405.41|0
1645759200000|2022-02-25 03:20:00|409.47|406.11|408.46|405.1|411.64|408.28|408.38|405.02|0
1645759500000|2022-02-25 03:25:00|408.61|405.25|408.76|405.4|409.39|406.03|406.6|403.24|0
1645759800000|2022-02-25 03:30:00|409.07|405.71|410.7|407.34|411.71|408.35|408.92|405.56|0
1645760100000|2022-02-25 03:35:00|410.78|407.42|410.16|406.8|411.87|408.51|408.92|405.56|0
1645760400000|2022-02-25 03:40:00|410.31|406.95|410.93|407.57|411.86|408.5|409.38|406.02|0
1645760700000|2022-02-25 03:45:00|411.08|407.72|409.07|405.71|411.08|407.72|408.6|405.24|0
1645761000000|2022-02-25 03:50:00|408.99|405.63|405.05|401.69|409.53|406.17|405.05|401.69|0
1645761300000|2022-02-25 03:55:00|405.44|402.08|402.59|399.23|405.97|402.61|401.06|397.7|0
1645761600000|2022-02-25 04:00:00|402.67|399.31|402.13|398.77|403.97|400.61|401.98|398.62|0
1645761900000|2022-02-25 04:05:00|402.06|398.7|399.99|396.63|402.59|399.23|398.92|395.56|0
1645762200000|2022-02-25 04:10:00|400.07|396.71|399.83|396.47|401.51|398.15|398.77|395.41|0
1645762500000|2022-02-25 04:15:00|399.67|396.31|402.88|399.52|403.04|399.68|399.67|396.31|0
1645762800000|2022-02-25 04:20:00|403.04|399.68|403.49|400.13|403.49|400.13|401.81|398.45|0
1645763100000|2022-02-25 04:25:00|403.34|399.98|400.97|397.61|403.49|400.13|399.97|396.61|0
1645763400000|2022-02-25 04:30:00|401.04|397.68|403.49|400.13|403.72|400.36|400.74|397.38|0
1645763700000|2022-02-25 04:35:00|403.34|399.98|404.64|401.28|405.02|401.66|403.18|399.82|0
1645764000000|2022-02-25 04:40:00|404.8|401.44|405.95|402.59|406.87|403.51|404.72|401.36|0
1645764300000|2022-02-25 04:45:00|405.87|402.51|405.25|401.89|406.25|402.89|405.02|401.66|0
1645764600000|2022-02-25 04:50:00|405.17|401.81|405.48|402.12|406.48|403.12|405.17|401.81|0
1645764900000|2022-02-25 04:55:00|404.56|401.2|404.86|401.5|405.48|402.12|404.25|400.89|0
1645765200000|2022-02-25 05:00:00|405.02|401.66|405.47|402.11|406.09|402.73|404.4|401.04|0
1645765500000|2022-02-25 05:05:00|405.78|402.42|406.79|403.43|407.63|404.27|405.17|401.81|0
1645765800000|2022-02-25 05:10:00|406.55|403.19|407.56|404.2|407.78|404.42|406.09|402.73|0
1645766100000|2022-02-25 05:15:00|407.78|404.42|407.55|404.19|408.02|404.66|406.7|403.34|0
1645766400000|2022-02-25 05:20:00|407.71|404.35|408.09|404.73|409.95|406.59|407.47|404.11|0
1645766700000|2022-02-25 05:25:00|408.24|404.88|409.32|405.96|410.1|406.74|407.09|403.73|0
1645767000000|2022-02-25 05:30:00|409.01|405.65|407.7|404.34|409.56|406.2|407.31|403.95|0
1645767300000|2022-02-25 05:35:00|407.78|404.42|406.23|402.87|407.86|404.5|405.15|401.79|0
1645767600000|2022-02-25 05:40:00|406.38|403.02|407.54|404.18|408.39|405.03|405.61|402.25|0
1645767900000|2022-02-25 05:45:00|407.46|404.1|405.84|402.48|407.54|404.18|405.46|402.1|0
1645768200000|2022-02-25 05:50:00|405.61|402.25|408.31|404.95|408.47|405.11|405.61|402.25|0
1645768500000|2022-02-25 05:55:00|408.85|405.49|408.77|405.41|409.31|405.95|407.54|404.18|0
1645768800000|2022-02-25 06:00:00|408.69|405.33|406.22|402.86|410.48|407.12|406.07|402.71|0
1645769100000|2022-02-25 06:05:00|406.84|403.48|406.99|403.63|408.69|405.33|406.68|403.32|0
1645769400000|2022-02-25 06:10:00|406.83|403.47|406.14|402.78|406.99|403.63|405.91|402.55|0
1645769700000|2022-02-25 06:15:00|406.45|403.09|405.22|401.86|406.83|403.47|404.83|401.47|0
1645770000000|2022-02-25 06:20:00|405.29|401.93|405.6|402.24|406.52|403.16|405.29|401.93|0
1645770300000|2022-02-25 06:25:00|405.75|402.39|406.29|402.93|406.83|403.47|405.44|402.08|0
1645770600000|2022-02-25 06:30:00|406.21|402.85|407.13|403.77|408.68|405.32|406.06|402.7|0
1645770900000|2022-02-25 06:35:00|407.21|403.85|406.82|403.46|408.68|405.32|406.44|403.08|0
1645771200000|2022-02-25 06:40:00|406.67|403.31|407.28|403.92|449.65|446.29|406.05|402.69|0
1645771500000|2022-02-25 06:45:00|407.52|404.16|407.82|404.46|408.83|405.47|407.21|403.85|0
1645771800000|2022-02-25 06:50:00|408.13|404.77|407.9|404.54|408.67|405.31|407.51|404.15|0
1645772100000|2022-02-25 06:55:00|407.74|404.38|407.74|404.38|408.98|405.62|406.97|403.61|0
1645772400000|2022-02-25 07:00:00|407.82|404.46|408.44|405.08|409.52|406.16|404.35|400.99|0
1645772700000|2022-02-25 07:05:00|408.75|405.39|410.6|407.24|411.3|407.94|408.67|405.31|0
1645773000000|2022-02-25 07:10:00|410.76|407.4|410.29|406.93|411.76|408.4|408.82|405.46|0
1645773300000|2022-02-25 07:15:00|410.21|406.85|411.46|408.1|411.61|408.25|405.7|402.34|0
1645773600000|2022-02-25 07:20:00|411.38|408.02|410.82|407.46|412.7|409.34|410.43|407.07|0
1645773900000|2022-02-25 07:25:00|410.97|407.61|409.27|405.91|411.9|408.54|409.27|405.91|0
1645774200000|2022-02-25 07:30:00|409.66|406.3|408.11|404.75|410.97|407.61|408.11|404.75|0
1645774500000|2022-02-25 07:35:00|408.34|404.98|408.88|405.52|408.96|405.6|406.65|403.29|0
1645774800000|2022-02-25 07:40:00|408.65|405.29|410.58|407.22|411.05|407.69|408.65|405.29|0
1645775100000|2022-02-25 07:45:00|410.5|407.14|411.12|407.76|412.51|409.15|410.34|406.98|0
1645775400000|2022-02-25 07:50:00|411.58|408.22|415.78|412.42|415.78|412.42|410.73|407.37|0
1645775700000|2022-02-25 07:55:00|416.09|412.73|412.43|409.07|418.12|414.76|412.04|408.68|0
1645776000000|2022-02-25 08:00:00|413.28|409.92|414.76|411.4|416.55|413.19|412.97|409.61|0
1645776300000|2022-02-25 08:05:00|414.13|411.25|417.56|414.68|419.91|417.03|414.13|411.25|0
1645776600000|2022-02-25 08:10:00|417.4|414.52|421.16|418.28|425.27|422.39|417.09|414.21|0
1645776900000|2022-02-25 08:15:00|421.32|418.44|421.95|419.07|426.06|423.18|420.54|417.66|0
1645777200000|2022-02-25 08:20:00|421.24|418.36|422.89|420.01|424.95|422.07|421.16|418.28|0
1645777500000|2022-02-25 08:25:00|423.05|420.17|424.94|422.06|425.73|422.85|421.16|418.28|0
1645777800000|2022-02-25 08:30:00|424.63|421.75|420.68|417.8|424.63|421.75|419.27|416.39|0
1645778100000|2022-02-25 08:35:00|420.53|417.65|425.89|423.01|428.59|425.71|419.9|417.02|0
1645778400000|2022-02-25 08:40:00|425.1|422.22|423.32|420.44|427.31|424.43|422.13|419.25|0
1645778700000|2022-02-25 08:45:00|423.79|420.91|422.76|419.88|425.06|422.18|422.29|419.41|0
1645779000000|2022-02-25 08:50:00|423|420.12|421.81|418.93|423.86|420.98|418.82|415.94|0
1645779300000|2022-02-25 08:55:00|421.89|419.01|423.07|420.19|424.97|422.09|420.87|417.99|0
1645779600000|2022-02-25 09:00:00|422.52|419.64|422.99|420.11|424.18|421.3|419.92|417.04|0
1645779900000|2022-02-25 09:05:00|422.91|420.03|424.89|422.01|425.44|422.56|421.57|418.69|0
1645780200000|2022-02-25 09:10:00|424.81|421.93|424.41|421.53|426.31|423.43|424.01|421.13|0
1645780500000|2022-02-25 09:15:00|424.57|421.69|422.43|419.55|424.8|421.92|420.7|417.82|0
1645780800000|2022-02-25 09:20:00|422.27|419.39|424.96|422.08|425.2|422.32|421.49|418.61|0
1645781100000|2022-02-25 09:25:00|424.88|422|424.48|421.6|426.63|423.75|424.17|421.29|0
1645781400000|2022-02-25 09:30:00|424.64|421.76|422.74|419.86|426.07|423.19|418.65|415.77|0
1645781700000|2022-02-25 09:35:00|423.06|420.18|420.06|417.18|423.06|420.18|419.51|416.63|0
1645782000000|2022-02-25 09:40:00|420.37|417.49|419.74|416.86|422.9|420.02|419.59|416.71|0
1645782300000|2022-02-25 09:45:00|419.83|416.95|418.17|415.29|420.22|417.34|416.45|413.57|0
1645782600000|2022-02-25 09:50:00|417.86|414.98|415.67|412.79|418.57|415.69|414.42|411.54|0
1645782900000|2022-02-25 09:55:00|415.51|412.63|412.55|409.67|415.51|412.63|409.29|406.41|0
1645783200000|2022-02-25 10:00:00|412.78|409.9|412.47|409.59|414.34|411.46|411.93|409.05|0
1645783500000|2022-02-25 10:05:00|412.7|409.82|410.99|408.11|412.7|409.82|408.98|406.1|0
1645783800000|2022-02-25 10:10:00|410.68|407.8|410.06|407.18|413.32|410.44|409.75|406.87|0
1645784100000|2022-02-25 10:15:00|410.52|407.64|409.36|406.48|410.76|407.88|408.43|405.55|0
1645784400000|2022-02-25 10:20:00|407.2|404.32|406.22|403.34|411.37|408.49|403.9|401.02|0
1645784700000|2022-02-25 10:25:00|406.06|403.18|407.76|404.88|408.53|405.65|405.29|402.41|0
1645785000000|2022-02-25 10:30:00|407.45|404.57|407.76|404.88|407.76|404.88|405.29|402.41|0
1645785300000|2022-02-25 10:35:00|407.6|404.72|406.29|403.41|408.07|405.19|404.51|401.63|0
1645785600000|2022-02-25 10:40:00|406.36|403.48|408.06|405.18|409.77|406.89|406.13|403.25|0
1645785900000|2022-02-25 10:45:00|408.14|405.26|409.3|406.42|410.39|407.51|408.14|405.26|0
1645786200000|2022-02-25 10:50:00|409.15|406.27|408.14|405.26|409.92|407.04|407.75|404.87|0
1645786500000|2022-02-25 10:55:00|408.06|405.18|407.9|405.02|409.45|406.57|407.9|405.02|0
1645786800000|2022-02-25 11:00:00|408.14|405.26|415.06|412.18|415.06|412.18|407.9|405.02|0
1645787100000|2022-02-25 11:05:00|415.22|412.34|417.2|414.32|420.97|418.09|414.91|412.03|0
1645787400000|2022-02-25 11:10:00|417.44|414.56|415.48|412.6|417.67|414.79|415.16|412.28|0
1645787700000|2022-02-25 11:15:00|415.79|412.91|416.34|413.46|418.84|415.96|415.79|412.91|0
1645788000000|2022-02-25 11:20:00|416.1|413.22|413.76|410.88|417.66|414.78|413.53|410.65|0
1645788300000|2022-02-25 11:25:00|415.47|412.59|412.82|409.94|417.04|414.16|412.12|409.24|0
1645788600000|2022-02-25 11:30:00|413.6|410.72|411.73|408.85|416.49|413.61|410.8|407.92|0
1645788900000|2022-02-25 11:35:00|411.66|408.78|404.2|401.32|412.51|409.63|402.75|399.87|0
1645789200000|2022-02-25 11:40:00|404.51|401.63|411.08|408.2|412.95|410.07|403.89|401.01|0
1645789500000|2022-02-25 11:45:00|410.69|407.81|412.64|409.76|416.7|413.82|403.74|400.86|0
1645789800000|2022-02-25 11:50:00|412.02|409.14|415.24|412.36|416.62|413.74|411.24|408.36|0
1645790100000|2022-02-25 11:55:00|415.55|412.67|410.81|407.93|415.55|412.67|408.88|406|0
1645790400000|2022-02-25 12:00:00|411.43|408.55|408.1|405.22|412.9|410.02|407.71|404.83|0
1645790700000|2022-02-25 12:05:00|408.49|405.61|404.41|401.53|409.57|406.69|404.02|401.14|0
1645791000000|2022-02-25 12:10:00|404.48|401.6|405.71|402.83|406.63|403.75|403.72|400.84|0
1645791300000|2022-02-25 12:15:00|405.56|402.68|403.79|400.91|406.17|403.29|400.35|397.47|0
1645791600000|2022-02-25 12:20:00|403.56|400.68|401.96|399.08|403.79|400.91|400.66|397.78|0
1645791900000|2022-02-25 12:25:00|401.81|398.93|401.57|398.69|402.03|399.15|397.76|394.88|0
1645792200000|2022-02-25 12:30:00|401.73|398.85|402.26|399.38|403.34|400.46|400.19|397.31|0
1645792500000|2022-02-25 12:35:00|403.26|400.38|402.95|400.07|404.87|401.99|402.72|399.84|0
1645792800000|2022-02-25 12:40:00|402.87|399.99|402.79|399.91|404.48|401.6|402.03|399.15|0
1645793100000|2022-02-25 12:45:00|402.41|399.53|403.95|401.07|405.18|402.3|402.41|399.53|0
1645793400000|2022-02-25 12:50:00|403.87|400.99|390.4|387.52|404.1|401.22|388.3|385.42|0
1645793700000|2022-02-25 12:55:00|389.87|386.99|387.47|384.59|389.94|387.06|384.79|381.91|0
1645794000000|2022-02-25 13:00:00|387.85|384.97|390.95|388.07|392.23|389.35|385.25|382.37|0
1645794300000|2022-02-25 13:05:00|390.72|387.84|388.32|385.44|391.63|388.75|386.52|383.64|0
1645794600000|2022-02-25 13:10:00|388.25|385.37|386.3|383.42|389.6|386.72|386.15|383.27|0
1645794900000|2022-02-25 13:15:00|386.37|383.49|383.54|380.66|388.47|385.59|383.54|380.66|0
1645795200000|2022-02-25 13:20:00|383.39|380.51|379.39|376.51|383.69|380.81|379.1|376.22|0
1645795500000|2022-02-25 13:25:00|379.24|376.36|381.09|378.21|382.94|380.06|378.8|375.92|0
1645795800000|2022-02-25 13:30:00|381.24|378.36|376|373.12|383.53|380.65|375.35|372.47|0
1645796100000|2022-02-25 13:35:00|375.71|372.83|373.95|371.07|376.74|373.86|372.93|370.05|0
1645796400000|2022-02-25 13:40:00|374.39|371.51|378.5|375.62|379.75|376.87|373.51|370.63|0
1645796700000|2022-02-25 13:45:00|378.06|375.18|380.27|377.39|380.56|377.68|377.25|374.37|0
1645797000000|2022-02-25 13:50:00|380.41|377.53|382.49|379.61|382.49|379.61|379.97|377.09|0
1645797300000|2022-02-25 13:55:00|382.41|379.53|380.41|377.53|382.63|379.75|378.64|375.76|0
1645797600000|2022-02-25 14:00:00|380.85|377.97|380.85|377.97|382.93|380.05|379.45|376.57|0
1645797900000|2022-02-25 14:05:00|380.93|378.05|382.63|379.75|382.92|380.04|380.04|377.16|0
1645798200000|2022-02-25 14:10:00|382.92|380.04|385.45|382.57|385.9|383.02|382.03|379.15|0
1645798500000|2022-02-25 14:15:00|385.6|382.72|385.6|382.72|388.74|385.86|384.63|381.75|0
1645798800000|2022-02-25 14:20:00|385.45|382.57|382.77|379.89|386.49|383.61|382.03|379.15|0
1645799100000|2022-02-25 14:25:00|382.62|379.74|383.59|380.71|385.59|382.71|382.62|379.74|0
1645799400000|2022-02-25 14:30:00|384.1|381.22|376.12|373.24|389.71|386.83|375.39|372.51|0
1645799700000|2022-02-25 14:35:00|376.27|373.39|377.67|374.79|380.1|377.22|374.51|371.63|0
1645800000000|2022-02-25 14:40:00|378.62|375.74|386.63|383.75|386.78|383.9|374.88|372|0
1645800300000|2022-02-25 14:45:00|386.33|383.45|377.81|374.93|386.33|383.45|377|374.12|0
1645800600000|2022-02-25 14:50:00|378.62|375.74|383.94|381.06|383.95|381.07|376.26|373.38|0
1645800900000|2022-02-25 14:55:00|383.2|380.32|390.67|387.79|391.12|388.24|381.57|378.69|0
1645801200000|2022-02-25 15:00:00|390.3|387.42|390.75|387.87|393.99|391.11|387.22|384.34|0
1645801500000|2022-02-25 15:05:00|391.12|388.24|380.23|377.35|391.12|388.24|378.9|376.02|0
1645801800000|2022-02-25 15:10:00|380.38|377.5|382.45|379.57|384.76|381.88|377.43|374.55|0
1645802100000|2022-02-25 15:15:00|382.3|379.42|377.43|374.55|386.47|383.59|376.98|374.1|0
1645802400000|2022-02-25 15:20:00|377.57|374.69|374.05|371.17|380.08|377.2|371.86|368.98|0
1645802700000|2022-02-25 15:25:00|374.2|371.32|370.26|367.38|375.37|372.49|368.66|365.78|0
1645803000000|2022-02-25 15:30:00|369.82|366.94|371.86|368.98|373.17|370.29|368.66|365.78|0
1645803300000|2022-02-25 15:35:00|372.44|369.56|374.63|371.75|377.86|374.98|371.42|368.54|0
1645803600000|2022-02-25 15:40:00|374.19|371.31|366.2|363.32|374.19|371.31|366.2|363.32|0
1645803900000|2022-02-25 15:45:00|366.06|363.18|361.17|358.29|367.07|364.19|360.89|358.01|0
1645804200000|2022-02-25 15:50:00|361.32|358.44|366.39|363.51|367.5|364.62|360.03|357.15|0
1645804500000|2022-02-25 15:55:00|366.24|363.36|367.81|364.93|369.95|367.07|363.4|360.52|0
1645804800000|2022-02-25 16:00:00|367.24|364.36|363.05|360.17|371.75|368.87|362.77|359.89|0
1645805100000|2022-02-25 16:05:00|363.12|360.24|363.54|360.66|367.8|364.92|362.83|359.95|0
1645805400000|2022-02-25 16:10:00|363.26|360.38|358.75|355.87|364.53|361.65|356.79|353.91|0
1645805700000|2022-02-25 16:15:00|359.31|356.43|355.67|352.79|360.43|357.55|355.67|352.79|0
1645806000000|2022-02-25 16:20:00|355.25|352.37|350.57|347.69|355.53|352.65|349.53|346.65|0
1645806300000|2022-02-25 16:25:00|350.71|347.83|354.68|351.8|354.68|351.8|350.15|347.27|0
1645806600000|2022-02-25 16:30:00|353.41|350.53|350.58|347.7|354.39|351.51|349.95|347.07|0
1645806900000|2022-02-25 16:35:00|350.37|347.49|352.54|349.66|355.14|352.26|349.74|346.86|0
1645807200000|2022-02-25 16:40:00|352.89|350.01|353.03|350.15|354.58|351.7|350.92|348.04|0
1645807500000|2022-02-25 16:45:00|352.75|349.87|349.38|346.5|352.75|349.87|349.24|346.36|0
1645807800000|2022-02-25 16:50:00|349.1|346.22|347.08|344.2|350.92|348.04|346.59|343.71|0
1645808100000|2022-02-25 16:55:00|347.29|344.41|343.2|340.32|347.29|344.41|342.72|339.84|0
1645808400000|2022-02-25 17:00:00|343.13|340.25|345.06|342.18|345.06|342.18|341.75|338.87|0
1645808700000|2022-02-25 17:05:00|344.65|341.77|347.77|344.89|347.84|344.96|344.65|341.77|0
1645809000000|2022-02-25 17:10:00|347.56|344.68|349.37|346.49|349.37|346.49|345.48|342.6|0
1645809300000|2022-02-25 17:15:00|349.23|346.35|346.17|343.29|349.79|346.91|345.89|343.01|0
1645809600000|2022-02-25 17:20:00|346.24|343.36|348.82|345.94|349.72|346.84|346.17|343.29|0
1645809900000|2022-02-25 17:25:00|348.96|346.08|345.15|342.27|349.72|346.84|344.87|341.99|0
1645810200000|2022-02-25 17:30:00|345.01|342.13|342.8|339.92|345.01|342.13|342.26|339.38|0
1645810500000|2022-02-25 17:35:00|342.53|339.65|343.76|340.88|344.73|341.85|342.12|339.24|0
1645810800000|2022-02-25 17:40:00|343.63|340.75|342.39|339.51|343.9|341.02|342.12|339.24|0
1645811100000|2022-02-25 17:45:00|342.25|339.37|344.86|341.98|345|342.12|342.11|339.23|0
1645811400000|2022-02-25 17:50:00|344.93|342.05|349.36|346.48|349.43|346.55|344.93|342.05|0
1645811700000|2022-02-25 17:55:00|349.43|346.55|349.42|346.54|352.07|349.19|348.17|345.29|0
1645812000000|2022-02-25 18:00:00|349.7|346.82|348.11|345.23|350.68|347.8|346.37|343.49|0
1645812300000|2022-02-25 18:05:00|348.31|345.43|351.37|348.49|351.79|348.91|348.31|345.43|0
1645812600000|2022-02-25 18:10:00|351.23|348.35|351.23|348.35|354.87|351.99|350.81|347.93|0
1645812900000|2022-02-25 18:15:00|351.02|348.14|347.61|344.73|352.76|349.88|347.47|344.59|0
1645813200000|2022-02-25 18:20:00|347.33|344.45|347.89|345.01|349.97|347.09|347.33|344.45|0
1645813500000|2022-02-25 18:25:00|347.96|345.08|345.67|342.79|347.96|345.08|344.16|341.28|0
1645813800000|2022-02-25 18:30:00|345.39|342.51|343.74|340.86|345.53|342.65|342.64|339.76|0
1645814100000|2022-02-25 18:35:00|343.67|340.79|344.56|341.68|347.6|344.72|343.6|340.72|0
1645814400000|2022-02-25 18:40:00|344.5|341.62|340.04|337.16|344.5|341.62|339.76|336.88|0
1645814700000|2022-02-25 18:45:00|340.17|337.29|340.03|337.15|342.09|339.21|339.35|336.47|0
1645815000000|2022-02-25 18:50:00|340.17|337.29|341.67|338.79|341.67|338.79|339.49|336.61|0
1645815300000|2022-02-25 18:55:00|342.36|339.48|345.38|342.5|347.46|344.58|342.36|339.48|0
1645815600000|2022-02-25 19:00:00|344.97|342.09|342.49|339.61|348.7|345.82|341.12|338.24|0
1645815900000|2022-02-25 19:05:00|343.18|340.3|346.97|344.09|347.17|344.29|342.76|339.88|0
1645816200000|2022-02-25 19:10:00|346.69|343.81|347.45|344.57|349.95|347.07|345.65|342.77|0
1645816500000|2022-02-25 19:15:00|347.1|344.22|346.61|343.73|347.17|344.29|345.65|342.77|0
1645816800000|2022-02-25 19:20:00|346.89|344.01|341.32|338.44|347.45|344.57|341.32|338.44|0
1645817100000|2022-02-25 19:25:00|341.52|338.64|342.75|339.87|343.44|340.56|341.11|338.23|0
1645817400000|2022-02-25 19:30:00|341.93|339.05|347.85|344.97|348.83|345.95|340.15|337.27|0
1645817700000|2022-02-25 19:35:00|347.58|344.7|347.02|344.14|347.72|344.84|344.68|341.8|0
1645818000000|2022-02-25 19:40:00|346.88|344|345.91|343.03|349.52|346.64|344.95|342.07|0
1645818300000|2022-02-25 19:45:00|346.19|343.31|348.4|345.52|348.4|345.52|345.22|342.34|0
1645818600000|2022-02-25 19:50:00|348.82|345.94|350.76|347.88|353.98|351.1|347.99|345.11|0
1645818900000|2022-02-25 19:55:00|350.35|347.47|348.26|345.38|351.04|348.16|345.35|342.47|0
1645819200000|2022-02-25 20:00:00|348.61|345.73|351.88|349|353.28|350.4|348.54|345.66|0
1645819500000|2022-02-25 20:05:00|351.46|348.58|349.64|346.76|352.37|349.49|348.95|346.07|0
1645819800000|2022-02-25 20:10:00|349.78|346.9|350.09|347.21|352.57|349.69|348.53|345.65|0
1645820100000|2022-02-25 20:15:00|350.23|347.35|346.91|344.03|350.65|347.77|346.22|343.34|0
1645820400000|2022-02-25 20:20:00|346.63|343.75|343.47|340.59|347.87|344.99|341.96|339.08|0
1645820700000|2022-02-25 20:25:00|343.61|340.73|348.17|345.29|348.58|345.7|343.33|340.45|0
1645821000000|2022-02-25 20:30:00|347.48|344.6|348.72|345.84|348.72|345.84|344.74|341.86|0
1645821300000|2022-02-25 20:35:00|349.07|346.19|347.55|344.67|351.62|348.74|347.34|344.46|0
1645821600000|2022-02-25 20:40:00|347.62|344.74|346.24|343.36|349.68|346.8|343.92|341.04|0
1645821900000|2022-02-25 20:45:00|347.07|344.19|346.79|343.91|347.75|344.87|343.64|340.76|0
1645822200000|2022-02-25 20:50:00|347.27|344.39|343.91|341.03|347.27|344.39|341.74|338.86|0
1645822500000|2022-02-25 20:55:00|344.46|341.58|340.13|337.25|345.01|342.13|339.72|336.84|0
1645822800000|2022-02-25 21:00:00|339.45|336.57|340.81|337.93|340.81|337.93|338.36|335.48|0
1645823100000|2022-02-25 21:05:00|340.67|337.79|339.58|336.7|341.08|338.2|339.03|336.15|0
1645823400000|2022-02-25 21:10:00|339.71|336.83|340.53|337.65|340.53|337.65|338.62|335.74|0
1646035500000|2022-02-28 08:05:00|377.74|374.38|380.18|377.3|380.18|377.3|377.07|374.19|0
1646035800000|2022-02-28 08:10:00|380.32|377.44|383.82|380.94|385.22|382.34|377.28|374.4|0
1646036100000|2022-02-28 08:15:00|383.53|380.65|383.38|380.5|383.53|380.65|380.11|377.23|0
1646036400000|2022-02-28 08:20:00|383.23|380.35|385.57|382.69|385.87|382.99|381.19|378.31|0
1646036700000|2022-02-28 08:25:00|385.43|382.55|383.16|380.28|385.72|382.84|383.08|380.2|0
1646037000000|2022-02-28 08:30:00|383.23|380.35|386.6|383.72|386.82|383.94|382.94|380.06|0
1646037300000|2022-02-28 08:35:00|386.97|384.09|391.37|388.49|391.37|388.49|385.42|382.54|0
1646037600000|2022-02-28 08:40:00|391.15|388.27|393.22|390.34|394.92|392.04|389.74|386.86|0
1646037900000|2022-02-28 08:45:00|393.66|390.78|392.69|389.81|395.07|392.19|391.66|388.78|0
1646038200000|2022-02-28 08:50:00|392.77|389.89|391.14|388.26|393.28|390.4|390.85|387.97|0
1646038500000|2022-02-28 08:55:00|391.21|388.33|390.55|387.67|392.03|389.15|389.81|386.93|0
1646038800000|2022-02-28 09:00:00|390.25|387.37|385.85|382.97|391.14|388.26|384.97|382.09|0
1646039100000|2022-02-28 09:05:00|385.77|382.89|376.65|373.77|385.77|382.89|376.29|373.41|0
1646039400000|2022-02-28 09:10:00|376.58|373.7|378.67|375.79|379.25|376.37|375.43|372.55|0
1646039700000|2022-02-28 09:15:00|378.53|375.65|381.6|378.72|381.6|378.72|378.53|375.65|0
1646040000000|2022-02-28 09:20:00|381.82|378.94|386.26|383.38|386.85|383.97|380.73|377.85|0
1646040300000|2022-02-28 09:25:00|386.33|383.45|387.87|384.99|389.19|386.31|385.45|382.57|0
1646040600000|2022-02-28 09:30:00|387.94|385.06|388.01|385.13|390.37|387.49|387.5|384.62|0
1646040900000|2022-02-28 09:35:00|387.72|384.84|387.35|384.47|390.22|387.34|387.06|384.18|0
1646041200000|2022-02-28 09:40:00|387.43|384.55|383.92|381.04|388.3|385.42|383.7|380.82|0
1646041500000|2022-02-28 09:45:00|383.99|381.11|383.48|380.6|384.42|381.54|382.24|379.36|0
1646041800000|2022-02-28 09:50:00|383.62|380.74|382.82|379.94|385|382.12|380.57|377.69|0
1646042100000|2022-02-28 09:55:00|382.6|379.72|383.47|380.59|384.93|382.05|381.08|378.2|0
1646042400000|2022-02-28 10:00:00|383.83|380.95|382.81|379.93|384.06|381.18|381|378.12|0
1646042700000|2022-02-28 10:05:00|382.88|380|386.85|383.97|386.93|384.05|382.26|379.38|0
1646043000000|2022-02-28 10:10:00|387|384.12|387|384.12|388.75|385.87|386.64|383.76|0
1646043300000|2022-02-28 10:15:00|387.14|384.26|387.29|384.41|387.66|384.78|385.91|383.03|0
1646043600000|2022-02-28 10:20:00|386.63|383.75|385.18|382.3|387.95|385.07|384.89|382.01|0
1646043900000|2022-02-28 10:25:00|385.03|382.15|388.89|386.01|389.26|386.38|385.03|382.15|0
1646044200000|2022-02-28 10:30:00|388.97|386.09|386.92|384.04|391.6|388.72|386.77|383.89|0
1646044500000|2022-02-28 10:35:00|387.06|384.18|388.07|385.19|390.84|387.96|385.75|382.87|0
1646044800000|2022-02-28 10:40:00|388.14|385.26|386.33|383.45|389.31|386.43|385.96|383.08|0
1646045100000|2022-02-28 10:45:00|386.11|383.23|381.87|378.99|386.47|383.59|381.56|378.68|0
1646045400000|2022-02-28 10:50:00|381.51|378.63|381.29|378.41|382.67|379.79|381.29|378.41|0
1646045700000|2022-02-28 10:55:00|381.37|378.49|380.64|377.76|383.53|380.65|380.07|377.19|0
1646046000000|2022-02-28 11:00:00|380.43|377.55|379.64|376.76|381.08|378.2|374.99|372.11|0
1646046300000|2022-02-28 11:05:00|379.35|376.47|379.78|376.9|380.79|377.91|378.63|375.75|0
1646046600000|2022-02-28 11:10:00|381.07|378.19|380.99|378.11|381.14|378.26|377.55|374.67|0
1646046900000|2022-02-28 11:15:00|380.85|377.97|384.46|381.58|384.46|381.58|380.85|377.97|0
1646047200000|2022-02-28 11:20:00|384.31|381.43|382.36|379.48|384.53|381.65|382.22|379.34|0
1646047500000|2022-02-28 11:25:00|382.51|379.63|384.38|381.5|385.18|382.3|381.71|378.83|0
1646047800000|2022-02-28 11:30:00|384.53|381.65|383.87|380.99|385.11|382.23|383.51|380.63|0
1646048100000|2022-02-28 11:35:00|384.09|381.21|382.42|379.54|385.25|382.37|381.2|378.32|0
1646048400000|2022-02-28 11:40:00|382.5|379.62|384.23|381.35|384.88|382|382.07|379.19|0
1646048700000|2022-02-28 11:45:00|384.38|381.5|385.1|382.22|385.89|383.01|383.36|380.48|0
1646049000000|2022-02-28 11:50:00|384.95|382.07|385.02|382.14|386.47|383.59|383.57|380.69|0
1646049300000|2022-02-28 11:55:00|384.95|382.07|383.07|380.19|385.31|382.43|380.76|377.88|0
1646049600000|2022-02-28 12:00:00|383.21|380.33|382.56|379.68|383.36|380.48|380.25|377.37|0
1646049900000|2022-02-28 12:05:00|382.49|379.61|380.76|377.88|382.63|379.75|380.18|377.3|0
1646050200000|2022-02-28 12:10:00|380.68|377.8|377.46|374.58|381.91|379.03|376.95|374.07|0
1646050500000|2022-02-28 12:15:00|377.67|374.79|375.81|372.93|379.46|376.58|375.74|372.86|0
1646050800000|2022-02-28 12:20:00|375.67|372.79|370.13|367.25|376.02|373.14|369.43|366.55|0
1646051100000|2022-02-28 12:25:00|370.2|367.32|369.36|366.48|376.23|373.35|366.82|363.94|0
1646051400000|2022-02-28 12:30:00|369.65|366.77|370.76|367.88|371.61|368.73|368.51|365.63|0
1646051700000|2022-02-28 12:35:00|370.97|368.09|371.39|368.51|372.75|369.87|370.12|367.24|0
1646052000000|2022-02-28 12:40:00|371.47|368.59|372.31|369.43|374.01|371.13|368.56|365.68|0
1646052300000|2022-02-28 12:45:00|372.16|369.28|371.1|368.22|373.94|371.06|370.54|367.66|0
1646052600000|2022-02-28 12:50:00|371.24|368.36|369.26|366.38|371.81|368.93|369.26|366.38|0
1646052900000|2022-02-28 12:55:00|369.05|366.17|378|375.12|380.81|377.93|369.05|366.17|0
1646053200000|2022-02-28 13:00:00|378.37|375.49|378.63|375.75|382.03|379.15|376.48|373.6|0
1646053500000|2022-02-28 13:05:00|378.85|375.97|378.48|375.6|380.07|377.19|377.62|374.74|0
1646053800000|2022-02-28 13:10:00|377.7|374.82|380.21|377.33|380.21|377.33|376.84|373.96|0
1646054100000|2022-02-28 13:15:00|380.14|377.26|378.99|376.11|380.57|377.69|378.27|375.39|0
1646054400000|2022-02-28 13:20:00|379.13|376.25|378.91|376.03|380.49|377.61|378.33|375.45|0
1646054700000|2022-02-28 13:25:00|379.2|376.32|377.69|374.81|379.91|377.03|377.55|374.67|0
1646055000000|2022-02-28 13:30:00|377.47|374.59|382.29|379.41|383.23|380.35|375.54|372.66|0
1646055300000|2022-02-28 13:35:00|382.36|379.48|385.05|382.17|385.05|382.17|381.93|379.05|0
1646055600000|2022-02-28 13:40:00|385.26|382.38|386.42|383.54|387.73|384.85|383.66|380.78|0
1646055900000|2022-02-28 13:45:00|385.84|382.96|382.5|379.62|386.21|383.33|382.5|379.62|0
1646056200000|2022-02-28 13:50:00|382.65|379.77|381.05|378.17|382.79|379.91|377.6|374.72|0
1646056500000|2022-02-28 13:55:00|380.91|378.03|382.79|379.91|383.22|380.34|380.62|377.74|0
1646056800000|2022-02-28 14:00:00|383.08|380.2|379.32|376.44|384.52|381.64|378.75|375.87|0
1646057100000|2022-02-28 14:05:00|379.25|376.37|377.88|375|379.9|377.02|377.88|375|0
1646057400000|2022-02-28 14:10:00|377.6|374.72|377.59|374.71|379.75|376.87|376.73|373.85|0
1646057700000|2022-02-28 14:15:00|377.16|374.28|377.09|374.21|377.59|374.71|374.87|371.99|0
1646058000000|2022-02-28 14:20:00|377.02|374.14|379.02|376.14|379.02|376.14|376.3|373.42|0
1646058300000|2022-02-28 14:25:00|379.17|376.29|378.59|375.71|379.17|376.29|376.16|373.28|0
1646058600000|2022-02-28 14:30:00|378.88|376|375.58|372.7|379.74|376.86|372.16|369.28|0
1646058900000|2022-02-28 14:35:00|375.44|372.56|369.89|367.01|375.44|372.56|367.14|364.26|0
1646059200000|2022-02-28 14:40:00|370.46|367.58|370.8|367.92|375.29|372.41|369.3|366.42|0
1646059500000|2022-02-28 14:45:00|371.29|368.41|370.01|367.13|373.57|370.69|366.83|363.95|0
1646059800000|2022-02-28 14:50:00|370.29|367.41|367.89|365.01|371.57|368.69|364.79|361.91|0
1646060100000|2022-02-28 14:55:00|368.17|365.29|365.77|362.89|369.72|366.84|364.5|361.62|0
1646060400000|2022-02-28 15:00:00|365.2|362.32|370.21|367.33|370.5|367.62|363.8|360.92|0
1646060700000|2022-02-28 15:05:00|369.78|366.9|371.63|368.75|373.77|370.89|367.66|364.78|0
1646061000000|2022-02-28 15:10:00|371.92|369.04|374.63|371.75|375.78|372.9|370.21|367.33|0
1646061300000|2022-02-28 15:15:00|374.99|372.11|376.92|374.04|378.22|375.34|373.84|370.96|0
1646061600000|2022-02-28 15:20:00|376.63|373.75|372.51|369.63|376.92|374.04|370.66|367.78|0
1646061900000|2022-02-28 15:25:00|372.09|369.21|370.34|367.46|374.59|371.71|368.63|365.75|0
1646062200000|2022-02-28 15:30:00|370.63|367.75|366.92|364.04|370.63|367.75|362.96|360.08|0
1646062500000|2022-02-28 15:35:00|367|364.12|359.45|356.57|367.06|364.18|358.75|355.87|0
1646062800000|2022-02-28 15:40:00|359.17|356.29|354.57|351.69|360.52|357.64|354.15|351.27|0
1646063100000|2022-02-28 15:45:00|354.78|351.9|357.21|354.33|357.49|354.61|353.32|350.44|0
1646063400000|2022-02-28 15:50:00|357.28|354.4|356.58|353.7|358.47|355.59|353.87|350.99|0
1646063700000|2022-02-28 15:55:00|356.37|353.49|352.5|349.62|356.37|353.49|351.66|348.78|0
1646064000000|2022-02-28 16:00:00|352.09|349.21|350.7|347.82|353.47|350.59|349.46|346.58|0
1646064300000|2022-02-28 16:05:00|351.12|348.24|352.43|349.55|353.75|350.87|351.05|348.17|0
1646064600000|2022-02-28 16:10:00|352.36|349.48|353.46|350.58|354.99|352.11|350.29|347.41|0
1646064900000|2022-02-28 16:15:00|353.05|350.17|348.91|346.03|353.46|350.58|347.19|344.31|0
1646065200000|2022-02-28 16:20:00|349.32|346.44|344.8|341.92|349.32|346.44|344.8|341.92|0
1646065500000|2022-02-28 16:25:00|344.93|342.05|342.15|339.27|346.43|343.55|341.2|338.32|0
1646065800000|2022-02-28 16:30:00|342.29|339.41|342.83|339.95|343.1|340.22|339.57|336.69|0
1646066100000|2022-02-28 16:35:00|342.42|339.54|347.38|344.5|347.38|344.5|341.74|338.86|0
1646066400000|2022-02-28 16:40:00|346.84|343.96|346.01|343.13|348.89|346.01|345.06|342.18|0
1646066700000|2022-02-28 16:45:00|345.88|343|349.85|346.97|351.44|348.56|345.74|342.86|0
1646067000000|2022-02-28 16:50:00|349.71|346.83|348.68|345.8|351.37|348.49|348.47|345.59|0
1646067300000|2022-02-28 16:55:00|348.61|345.73|345.33|342.45|348.61|345.73|344.51|341.63|0
1646067600000|2022-02-28 17:00:00|345.19|342.31|346.14|343.26|346.42|343.54|343.62|340.74|0
1646067900000|2022-02-28 17:05:00|346.21|343.33|355.1|352.22|355.65|352.77|345.73|342.85|0
1646068200000|2022-02-28 17:10:00|355.65|352.77|358.86|355.98|359.98|357.1|354.96|352.08|0
1646068500000|2022-02-28 17:15:00|358.72|355.84|358.02|355.14|361.24|358.36|357.6|354.72|0
1646068800000|2022-02-28 17:20:00|358.44|355.56|361.66|358.78|362.51|359.63|356.62|353.74|0
1646069100000|2022-02-28 17:25:00|361.59|358.71|359.83|356.95|361.59|358.71|359.42|356.54|0
1646069400000|2022-02-28 17:30:00|360.4|357.52|362.36|359.48|363.92|361.04|358.57|355.69|0
1646069700000|2022-02-28 17:35:00|362.08|359.2|365.33|362.45|365.47|362.59|361.52|358.64|0
1646070000000|2022-02-28 17:40:00|364.98|362.1|368.02|365.14|368.24|365.36|364.48|361.6|0
1646070300000|2022-02-28 17:45:00|368.45|365.57|366.88|364|370.88|368|366.88|364|0
1646070600000|2022-02-28 17:50:00|367.17|364.29|369.44|366.56|371.38|368.5|366.31|363.43|0
1646070900000|2022-02-28 17:55:00|369.16|366.28|366.45|363.57|371.16|368.28|366.45|363.57|0
1646071200000|2022-02-28 18:00:00|366.59|363.71|362.35|359.47|367.02|364.14|361.08|358.2|0
1646071500000|2022-02-28 18:05:00|361.78|358.9|356.71|353.83|363.05|360.17|354.03|351.15|0
1646071800000|2022-02-28 18:10:00|356.99|354.11|356.98|354.1|358.25|355.37|354.47|351.59|0
1646072100000|2022-02-28 18:15:00|356.7|353.82|364.17|361.29|365.02|362.14|356.42|353.54|0
1646072400000|2022-02-28 18:20:00|364.59|361.71|367.15|364.27|369.01|366.13|364.45|361.57|0
1646072700000|2022-02-28 18:25:00|367.44|364.56|366.3|363.42|370.93|368.05|364.74|361.86|0
1646073000000|2022-02-28 18:30:00|366.44|363.56|367.85|364.97|369.84|366.96|364.74|361.86|0
1646073300000|2022-02-28 18:35:00|367.99|365.11|365.3|362.42|369.7|366.82|364.74|361.86|0
1646073600000|2022-02-28 18:40:00|365.02|362.14|366.57|363.69|367.28|364.4|362.63|359.75|0
1646073900000|2022-02-28 18:45:00|366.29|363.41|364.59|361.71|369.55|366.67|364.59|361.71|0
1646074200000|2022-02-28 18:50:00|364.81|361.93|360.66|357.78|364.81|361.93|359.33|356.45|0
1646074500000|2022-02-28 18:55:00|361.08|358.2|361.85|358.97|364.03|361.15|360.1|357.22|0
1646074800000|2022-02-28 19:00:00|362.2|359.32|375.41|372.53|375.41|372.53|362.2|359.32|0
1646075100000|2022-02-28 19:05:00|374.69|371.81|381.19|378.31|381.33|378.45|373.97|371.09|0
1646075400000|2022-02-28 19:10:00|381.04|378.16|375.97|373.09|383.81|380.93|375.97|373.09|0
1646075700000|2022-02-28 19:15:00|376.34|373.46|373.51|370.63|379.1|376.22|372.93|370.05|0
1646076000000|2022-02-28 19:20:00|372.93|370.05|383.48|380.6|383.48|380.6|372.93|370.05|0
1646076300000|2022-02-28 19:25:00|383.05|380.17|381.74|378.86|383.34|380.46|379.42|376.54|0
1646076600000|2022-02-28 19:30:00|381.59|378.71|382.39|379.51|384.21|381.33|379.56|376.68|0
1646076900000|2022-02-28 19:35:00|381.95|379.07|381.66|378.78|382.89|380.01|376.82|373.94|0
1646077200000|2022-02-28 19:40:00|382.1|379.22|373.01|370.13|382.17|379.29|371.66|368.78|0
1646077500000|2022-02-28 19:45:00|373.37|370.49|376.09|373.21|377.39|374.51|372.51|369.63|0
1646077800000|2022-02-28 19:50:00|375.23|372.35|373.94|371.06|376.67|373.79|373.65|370.77|0
1646078100000|2022-02-28 19:55:00|374.08|371.2|371.79|368.91|374.22|371.34|369.37|366.49|0
1646078400000|2022-02-28 20:00:00|371.65|368.77|373.36|370.48|373.79|370.91|371.08|368.2|0
1646078700000|2022-02-28 20:05:00|373.58|370.7|372.72|369.84|378.97|376.09|371.79|368.91|0
1646079000000|2022-02-28 20:10:00|373.07|370.19|376.22|373.34|377.95|375.07|372.79|369.91|0
1646079300000|2022-02-28 20:15:00|375.94|373.06|372.21|369.33|376.8|373.92|370.64|367.76|0
1646079600000|2022-02-28 20:20:00|372.07|369.19|365.81|362.93|372.21|369.33|365.81|362.93|0
1646079900000|2022-02-28 20:25:00|365.95|363.07|367.08|364.2|368.08|365.2|363.69|360.81|0
1646080200000|2022-02-28 20:30:00|367.37|364.49|374.21|371.33|374.21|371.33|367.37|364.49|0
1646080500000|2022-02-28 20:35:00|374.07|371.19|379.77|376.89|381.95|379.07|373.78|370.9|0
1646080800000|2022-02-28 20:40:00|379.91|377.03|369.2|366.32|379.91|377.03|368.5|365.62|0
1646081100000|2022-02-28 20:45:00|369.28|366.4|359.48|356.6|369.28|366.4|358.02|355.14|0
1646081400000|2022-02-28 20:50:00|358.3|355.42|353.73|350.85|361.3|358.42|353.73|350.85|0
1646081700000|2022-02-28 20:55:00|353.18|350.3|350.55|347.67|354.42|351.54|348.21|345.33|0
1646082000000|2022-02-28 21:00:00|349.31|346.43|349.31|346.43|351.51|348.63|348.9|346.02|0
1646082300000|2022-02-28 21:05:00|349.72|346.84|351.79|348.91|352.62|349.74|348.62|345.74|0
1646082600000|2022-02-28 21:10:00|351.51|348.63|350.27|347.39|351.79|348.91|348.89|346.01|0
1646082900000|2022-02-28 21:15:00|350.37|347.01|349.13|345.77|350.37|347.01|348.72|345.36|0
1646083200000|2022-02-28 21:20:00|349.06|345.7|349.82|346.46|349.95|346.59|348.99|345.63|0
1646083500000|2022-02-28 21:25:00|349.61|346.25|349.61|346.25|350.37|347.01|349.4|346.04|0
1646083800000|2022-02-28 21:30:00|349.68|346.32|349.4|346.04|349.68|346.32|348.71|345.35|0
1646084100000|2022-02-28 21:35:00|349.54|346.18|348.71|345.35|349.54|346.18|348.71|345.35|0
1646084400000|2022-02-28 21:40:00|348.85|345.49|348.98|345.62|349.12|345.76|348.78|345.42|0
1646084700000|2022-02-28 21:45:00|349.12|345.76|349.12|345.76|349.12|345.76|348.84|345.48|0
1646085000000|2022-02-28 21:50:00|348.98|345.62|348.84|345.48|349.12|345.76|348.43|345.07|0
1646085300000|2022-02-28 21:55:00|348.98|345.62|349.05|345.69|349.11|345.75|348.91|345.55|0
1646085600000|2022-02-28 22:00:00|349.07|345.71|349.27|345.91|349.58|346.22|349.07|345.71|0
1646085900000|2022-02-28 22:05:00|349.58|346.22|349.58|346.22|349.66|346.3|349.25|345.89|0
1646086200000|2022-02-28 22:10:00|349.8|346.44|349.76|346.4|349.94|346.58|349.68|346.32|0
1646086500000|2022-02-28 22:15:00|349.72|346.36|349.62|346.26|349.72|346.36|349.62|346.26|0
1646086800000|2022-02-28 22:20:00|349.67|346.31|349.69|346.33|349.79|346.43|349.46|346.1|0
1646087100000|2022-02-28 22:25:00|349.73|346.37|349.69|346.33|349.93|346.57|349.65|346.29|0
1646087400000|2022-02-28 22:30:00|349.91|346.55|350.01|346.65|350.11|346.75|349.81|346.45|0
1646087700000|2022-02-28 22:35:00|349.95|346.59|350.07|346.71|350.17|346.81|349.87|346.51|0
1646088000000|2022-02-28 22:40:00|350.05|346.69|350.43|347.07|350.45|347.09|350.03|346.67|0
1646088300000|2022-02-28 22:45:00|350.31|346.95|350.05|346.69|350.37|347.01|350.05|346.69|0
1646088600000|2022-02-28 22:50:00|350.11|346.75|350.48|347.12|350.63|347.27|349.78|346.42|0
1646088900000|2022-02-28 22:55:00|350.45|347.09|350.32|346.96|350.46|347.1|350.32|346.96|0
1646089200000|2022-02-28 23:00:00|349.71|346.35|348.74|345.38|350.94|347.58|348.74|345.38|0
1646089500000|2022-02-28 23:05:00|348.53|345.17|348.81|345.45|348.88|345.52|347.85|344.49|0
1646089800000|2022-02-28 23:10:00|348.6|345.24|349.84|346.48|350.66|347.3|348.6|345.24|0
1646090100000|2022-02-28 23:15:00|349.9|346.54|349.49|346.13|349.97|346.61|348.39|345.03|0
1646090400000|2022-02-28 23:20:00|349.7|346.34|347.29|343.93|349.97|346.61|346.88|343.52|0
1646090700000|2022-02-28 23:25:00|347.43|344.07|348.11|344.75|348.59|345.23|347.02|343.66|0
1646091000000|2022-02-28 23:30:00|347.97|344.61|345.92|342.56|348.32|344.96|345.37|342.01|0
1646091300000|2022-02-28 23:35:00|345.78|342.42|344.9|341.54|345.78|342.42|344.15|340.79|0
1646091600000|2022-02-28 23:40:00|344.96|341.6|345.71|342.35|346.12|342.76|344.83|341.47|0
1646091900000|2022-02-28 23:45:00|345.64|342.28|345.71|342.35|346.53|343.17|345.23|341.87|0
1646092200000|2022-02-28 23:50:00|345.5|342.14|343.26|339.9|345.5|342.14|342.64|339.28|0
1646092500000|2022-02-28 23:55:00|343.32|339.96|345.09|341.73|345.09|341.73|342.91|339.55|0
1646092800000|2022-03-01 00:00:00|344.95|341.59|344.95|341.59|344.95|341.59|343.46|340.1|0
1646093100000|2022-03-01 00:05:00|345.02|341.66|347.95|344.59|347.95|344.59|345.02|341.66|0
1646093400000|2022-03-01 00:10:00|347.75|344.39|346.17|342.81|347.82|344.46|345.9|342.54|0
1646093700000|2022-03-01 00:15:00|346.04|342.68|345.08|341.72|346.17|342.81|344.26|340.9|0
1646094000000|2022-03-01 00:20:00|345.22|341.86|346.24|342.88|346.92|343.56|344.88|341.52|0
1646094300000|2022-03-01 00:25:00|346.44|343.08|345.35|341.99|346.51|343.15|345.28|341.92|0
1646094600000|2022-03-01 00:30:00|345.42|342.06|346.78|343.42|347.12|343.76|344.94|341.58|0
1646094900000|2022-03-01 00:35:00|346.65|343.29|347.26|343.9|347.67|344.31|346.16|342.8|0
1646095200000|2022-03-01 00:40:00|347.12|343.76|347.94|344.58|348.35|344.99|346.02|342.66|0
1646095500000|2022-03-01 00:45:00|347.87|344.51|352.69|349.33|353.17|349.81|347.73|344.37|0
1646095800000|2022-03-01 00:50:00|352.75|349.39|350.54|347.18|352.75|349.39|349.99|346.63|0
1646096100000|2022-03-01 00:55:00|350.41|347.05|349.44|346.08|350.62|347.26|348.89|345.53|0
1646096400000|2022-03-01 01:00:00|349.37|346.01|349.65|346.29|351.16|347.8|348.48|345.12|0
1646096700000|2022-03-01 01:05:00|349.58|346.22|347.93|344.57|350.13|346.77|347.24|343.88|0
1646097000000|2022-03-01 01:10:00|348|344.64|347.92|344.56|348.47|345.11|347.65|344.29|0
1646097300000|2022-03-01 01:15:00|347.79|344.43|348.54|345.18|349.57|346.21|347.79|344.43|0
1646097600000|2022-03-01 01:20:00|348.88|345.52|347.51|344.15|348.88|345.52|346.96|343.6|0
1646097900000|2022-03-01 01:25:00|347.37|344.01|346.82|343.46|348.88|345.52|346.82|343.46|0
1646098200000|2022-03-01 01:30:00|346.89|343.53|345.59|342.23|346.96|343.6|345.32|341.96|0
1646098500000|2022-03-01 01:35:00|345.52|342.16|345.86|342.5|346.82|343.46|345.45|342.09|0
1646098800000|2022-03-01 01:40:00|346.07|342.71|346.27|342.91|346.82|343.46|345.72|342.36|0
1646099100000|2022-03-01 01:45:00|346|342.64|349.76|346.4|349.97|346.61|346|342.64|0
1646099400000|2022-03-01 01:50:00|349.56|346.2|349.14|345.78|350.04|346.68|348.59|345.23|0
1646099700000|2022-03-01 01:55:00|349.07|345.71|350.79|347.43|350.79|347.43|348.87|345.51|0
1646100000000|2022-03-01 02:00:00|350.65|347.29|349.41|346.05|350.93|347.57|349.41|346.05|0
1646100300000|2022-03-01 02:05:00|349.48|346.12|349.96|346.6|350.03|346.67|349.13|345.77|0
1646100600000|2022-03-01 02:10:00|350.03|346.67|352.58|349.22|352.99|349.63|350.03|346.67|0
1646100900000|2022-03-01 02:15:00|352.72|349.36|351.61|348.25|352.72|349.36|351.27|347.91|0
1646101200000|2022-03-01 02:20:00|351.68|348.32|351.47|348.11|351.88|348.52|350.99|347.63|0
1646101500000|2022-03-01 02:25:00|351.33|347.97|352.5|349.14|352.99|349.63|351.05|347.69|0
1646101800000|2022-03-01 02:30:00|352.43|349.07|352.98|349.62|352.98|349.62|351.46|348.1|0
1646102100000|2022-03-01 02:35:00|352.84|349.48|353.53|350.17|353.53|350.17|352.01|348.65|0
1646102400000|2022-03-01 02:40:00|353.67|350.31|352.56|349.2|354.78|351.42|352.5|349.14|0
1646102700000|2022-03-01 02:45:00|352.5|349.14|352.36|349|352.63|349.27|351.87|348.51|0
1646103000000|2022-03-01 02:50:00|352.42|349.06|350.49|347.13|352.7|349.34|350.21|346.85|0
1646103300000|2022-03-01 02:55:00|350.42|347.06|350.35|346.99|350.97|347.61|350.21|346.85|0
1646103600000|2022-03-01 03:00:00|350.21|346.85|350.21|346.85|350.76|347.4|350.21|346.85|0
1646103900000|2022-03-01 03:05:00|350.28|346.92|351.86|348.5|352.69|349.33|350.21|346.85|0
1646104200000|2022-03-01 03:10:00|352.21|348.85|352|348.64|352.41|349.05|351.1|347.74|0
1646104500000|2022-03-01 03:15:00|351.86|348.5|351.58|348.22|351.93|348.57|351.17|347.81|0
1646104800000|2022-03-01 03:20:00|351.65|348.29|351.72|348.36|352.41|349.05|351.44|348.08|0
1646105100000|2022-03-01 03:25:00|351.65|348.29|351.3|347.94|352.13|348.77|351.16|347.8|0
1646105400000|2022-03-01 03:30:00|351.23|347.87|351.44|348.08|351.71|348.35|350.61|347.25|0
1646105700000|2022-03-01 03:35:00|351.43|348.07|350.4|347.04|351.57|348.21|350.33|346.97|0
1646106000000|2022-03-01 03:40:00|350.33|346.97|352.4|349.04|352.67|349.31|350.05|346.69|0
1646106300000|2022-03-01 03:45:00|352.33|348.97|351.43|348.07|352.61|349.25|351.22|347.86|0
1646106600000|2022-03-01 03:50:00|351.36|348|351.29|347.93|351.84|348.48|351.15|347.79|0
1646106900000|2022-03-01 03:55:00|351.36|348|351.56|348.2|351.7|348.34|351.29|347.93|0
1646107200000|2022-03-01 04:00:00|351.42|348.06|351.49|348.13|351.7|348.34|350.8|347.44|0
1646107500000|2022-03-01 04:05:00|351.42|348.06|350.87|347.51|351.83|348.47|350.45|347.09|0
1646107800000|2022-03-01 04:10:00|350.73|347.37|350.86|347.5|351.69|348.33|350.25|346.89|0
1646108100000|2022-03-01 04:15:00|351|347.64|352.38|349.02|352.38|349.02|350.8|347.44|0
1646108400000|2022-03-01 04:20:00|352.45|349.09|350.72|347.36|352.52|349.16|350.52|347.16|0
1646108700000|2022-03-01 04:25:00|350.79|347.43|350.72|347.36|351.14|347.78|350.17|346.81|0
1646109000000|2022-03-01 04:30:00|350.79|347.43|350.3|346.94|351.07|347.71|350.3|346.94|0
1646109300000|2022-03-01 04:35:00|350.38|347.02|350.72|347.36|350.99|347.63|350.3|346.94|0
1646109600000|2022-03-01 04:40:00|350.85|347.49|350.37|347.01|351.4|348.04|350.3|346.94|0
1646109900000|2022-03-01 04:45:00|350.3|346.94|348.99|345.63|350.44|347.08|348.51|345.15|0
1646110200000|2022-03-01 04:50:00|348.92|345.56|349.33|345.97|349.4|346.04|348.44|345.08|0
1646110500000|2022-03-01 04:55:00|349.4|346.04|348.78|345.42|349.68|346.32|348.64|345.28|0
1646110800000|2022-03-01 05:00:00|349.05|345.69|349.46|346.1|349.67|346.31|348.64|345.28|0
1646111100000|2022-03-01 05:05:00|349.33|345.97|349.74|346.38|349.88|346.52|349.12|345.76|0
1646111400000|2022-03-01 05:10:00|350.01|346.65|352.08|348.72|352.22|348.86|350.01|346.65|0
1646111700000|2022-03-01 05:15:00|352.15|348.79|353.6|350.24|353.88|350.52|351.94|348.58|0
1646112000000|2022-03-01 05:20:00|353.32|349.96|352.77|349.41|353.74|350.38|352.35|348.99|0
1646112300000|2022-03-01 05:25:00|352.84|349.48|351.59|348.23|353.73|350.37|351.38|348.02|0
1646112600000|2022-03-01 05:30:00|351.73|348.37|351.24|347.88|352.21|348.85|350.62|347.26|0
1646112900000|2022-03-01 05:35:00|351.04|347.68|350.69|347.33|351.1|347.74|350|346.64|0
1646113200000|2022-03-01 05:40:00|350.96|347.6|349.52|346.16|351.1|347.74|349.45|346.09|0
1646113500000|2022-03-01 05:45:00|349.58|346.22|350.82|347.46|350.96|347.6|349.45|346.09|0
1646113800000|2022-03-01 05:50:00|350.89|347.53|350.82|347.46|351.37|348.01|350.41|347.05|0
1646114100000|2022-03-01 05:55:00|350.68|347.32|349.99|346.63|350.68|347.32|349.3|345.94|0
1646114400000|2022-03-01 06:00:00|350.06|346.7|348.75|345.39|350.2|346.84|348.75|345.39|0
1646114700000|2022-03-01 06:05:00|348.89|345.53|347.92|344.56|349.3|345.94|347.51|344.15|0
1646115000000|2022-03-01 06:10:00|348|344.64|348.68|345.32|349.71|346.35|348|344.64|0
1646115300000|2022-03-01 06:15:00|348.61|345.25|348.06|344.7|349.09|345.73|347.17|343.81|0
1646115600000|2022-03-01 06:20:00|347.58|344.22|346.55|343.19|348.26|344.9|346.55|343.19|0
1646115900000|2022-03-01 06:25:00|346.41|343.05|344.91|341.55|347.44|344.08|344.64|341.28|0
1646116200000|2022-03-01 06:30:00|344.84|341.48|344.36|341|344.91|341.55|344.09|340.73|0
1646116500000|2022-03-01 06:35:00|343.95|340.59|344.36|341|345.04|341.68|343.68|340.32|0
1646116800000|2022-03-01 06:40:00|344.22|340.86|344.08|340.72|344.22|340.86|343.13|339.77|0
1646117100000|2022-03-01 06:45:00|344.02|340.66|344.56|341.2|345.31|341.95|343.27|339.91|0
1646117400000|2022-03-01 06:50:00|344.49|341.13|344.97|341.61|345.17|341.81|343.54|340.18|0
1646117700000|2022-03-01 06:55:00|345.03|341.67|343.67|340.31|345.3|341.94|343.4|340.04|0
1646118000000|2022-03-01 07:00:00|344.08|340.72|343.19|339.83|344.62|341.26|342.24|338.88|0
1646118300000|2022-03-01 07:05:00|343.26|339.9|334.9|331.54|343.39|340.03|333.64|330.28|0
1646118600000|2022-03-01 07:10:00|334.57|331.21|337.38|334.02|337.65|334.29|334.24|330.88|0
1646118900000|2022-03-01 07:15:00|337.31|333.95|336.71|333.35|337.38|334.02|335.57|332.21|0
1646119200000|2022-03-01 07:20:00|336.64|333.28|336.57|333.21|337.17|333.81|335.64|332.28|0
1646119500000|2022-03-01 07:25:00|336.64|333.28|339.43|336.07|342.68|339.32|336.11|332.75|0
1646119800000|2022-03-01 07:30:00|339.57|336.21|340.37|337.01|341.59|338.23|339.3|335.94|0
1646120100000|2022-03-01 07:35:00|340.24|336.88|339.97|336.61|341.52|338.16|339.97|336.61|0
1646120400000|2022-03-01 07:40:00|339.9|336.54|339.83|336.47|340.24|336.88|339.16|335.8|0
1646120700000|2022-03-01 07:45:00|339.76|336.4|340.44|337.08|341.04|337.68|339.16|335.8|0
1646121000000|2022-03-01 07:50:00|340.1|336.74|341.59|338.23|341.59|338.23|338.89|335.53|0
1646121300000|2022-03-01 07:55:00|341.45|338.09|340.37|337.01|342.67|339.31|340.1|336.74|0
1646121600000|2022-03-01 08:00:00|340.23|336.87|338.21|334.85|342.53|339.17|338.21|334.85|0
1646121900000|2022-03-01 08:05:00|338.28|334.92|336.49|333.61|338.28|335.03|334.62|331.74|0
1646122200000|2022-03-01 08:10:00|336.76|333.88|338.91|336.03|339.31|336.43|335.69|332.81|0
1646122500000|2022-03-01 08:15:00|339.04|336.16|339.65|336.77|340.93|338.05|338.91|336.03|0
1646122800000|2022-03-01 08:20:00|339.58|336.7|345.54|342.66|346.77|343.89|338.23|335.35|0
1646123100000|2022-03-01 08:25:00|345.82|342.94|342.96|340.08|345.89|343.01|342.83|339.95|0
1646123400000|2022-03-01 08:30:00|343.03|340.15|341.33|338.45|344.52|341.64|341.33|338.45|0
1646123700000|2022-03-01 08:35:00|341.53|338.65|343.97|341.09|345.14|342.26|340.45|337.57|0
1646124000000|2022-03-01 08:40:00|344.25|341.37|345.41|342.53|346.16|343.28|342.48|339.6|0
1646124300000|2022-03-01 08:45:00|345.54|342.66|349.31|346.43|349.45|346.57|344.11|341.23|0
1646124600000|2022-03-01 08:50:00|348.97|346.09|350.81|347.93|352.74|349.86|348.09|345.21|0
1646124900000|2022-03-01 08:55:00|351.09|348.21|349.02|346.14|351.85|348.97|348.47|345.59|0
1646125200000|2022-03-01 09:00:00|349.29|346.41|348.19|345.31|349.98|347.1|347.31|344.43|0
1646125500000|2022-03-01 09:05:00|347.99|345.11|353.29|350.41|354.96|352.08|347.92|345.04|0
1646125800000|2022-03-01 09:10:00|353.15|350.27|355.09|352.21|355.51|352.63|353.15|350.27|0
1646126100000|2022-03-01 09:15:00|355.23|352.35|354.95|352.07|355.65|352.77|352.73|349.85|0
1646126400000|2022-03-01 09:20:00|354.81|351.93|357.18|354.3|358.23|355.35|353.84|350.96|0
1646126700000|2022-03-01 09:25:00|357.6|354.72|361.17|358.29|362.15|359.27|356.81|353.93|0
1646127000000|2022-03-01 09:30:00|361.45|358.57|360.33|357.45|362.15|359.27|359.35|356.47|0
1646127300000|2022-03-01 09:35:00|360.47|357.59|361.02|358.14|362.15|359.27|359.56|356.68|0
1646127600000|2022-03-01 09:40:00|360.74|357.86|364.53|361.65|365.37|362.49|360.47|357.59|0
1646127900000|2022-03-01 09:45:00|364.74|361.86|362.56|359.68|365.09|362.21|362.14|359.26|0
1646128200000|2022-03-01 09:50:00|362.7|359.82|366.21|363.33|367.34|364.46|362.56|359.68|0
1646128500000|2022-03-01 09:55:00|366.35|363.47|365.79|362.91|367.34|364.46|364.94|362.06|0
1646128800000|2022-03-01 10:00:00|365.93|363.05|367.55|364.67|369.04|366.16|365.08|362.2|0
1646129100000|2022-03-01 10:05:00|367.41|364.53|369.6|366.72|370.88|368|367.41|364.53|0
1646129400000|2022-03-01 10:10:00|369.82|366.94|368.89|366.01|370.88|368|368.54|365.66|0
1646129700000|2022-03-01 10:15:00|368.82|365.94|368.98|366.1|370.06|367.18|365.92|363.04|0
1646130000000|2022-03-01 10:20:00|369.12|366.24|369.56|366.68|370.06|367.18|368.29|365.41|0
1646130300000|2022-03-01 10:25:00|369.49|366.61|370.76|367.88|371.54|368.66|369|366.12|0
1646130600000|2022-03-01 10:30:00|370.97|368.09|372.39|369.51|375.1|372.22|370.76|367.88|0
1646130900000|2022-03-01 10:35:00|372.82|369.94|374.24|371.36|375.6|372.72|372.32|369.44|0
1646131200000|2022-03-01 10:40:00|374.03|371.15|368.7|365.82|374.46|371.58|368.21|365.33|0
1646131500000|2022-03-01 10:45:00|368.99|366.11|366.87|363.99|373.28|370.4|366.66|363.78|0
1646131800000|2022-03-01 10:50:00|367.01|364.13|365.52|362.64|367.78|364.9|364.67|361.79|0
1646132100000|2022-03-01 10:55:00|365.58|362.7|365.16|362.28|367.07|364.19|365.02|362.14|0
1646132400000|2022-03-01 11:00:00|365.44|362.56|367.55|364.67|368.05|365.17|365.44|362.56|0
1646132700000|2022-03-01 11:05:00|367.41|364.53|369.03|366.15|369.03|366.15|366.56|363.68|0
1646133000000|2022-03-01 11:10:00|369.1|366.22|369.24|366.36|371.72|368.84|368.53|365.65|0
1646133300000|2022-03-01 11:15:00|369.52|366.64|368.32|365.44|370.37|367.49|367.4|364.52|0
1646133600000|2022-03-01 11:20:00|368.1|365.22|367.54|364.66|368.53|365.65|365.29|362.41|0
1646133900000|2022-03-01 11:25:00|367.4|364.52|367.96|365.08|368.03|365.15|365.28|362.4|0
1646134200000|2022-03-01 11:30:00|367.82|364.94|365.56|362.68|368.8|365.92|364.3|361.42|0
1646134500000|2022-03-01 11:35:00|365.7|362.82|367.25|364.37|367.81|364.93|365.56|362.68|0
1646134800000|2022-03-01 11:40:00|367.39|364.51|370.92|368.04|371.21|368.33|366.54|363.66|0
1646135100000|2022-03-01 11:45:00|370.71|367.83|373.34|370.46|373.41|370.53|369.79|366.91|0
1646135400000|2022-03-01 11:50:00|373.19|370.31|376.77|373.89|377.63|374.75|372.34|369.46|0
1646135700000|2022-03-01 11:55:00|376.62|373.74|376.51|373.63|379.06|376.18|372.26|369.38|0
1646136000000|2022-03-01 12:00:00|376.3|373.42|372.81|369.93|376.8|373.92|372.81|369.93|0
1646136300000|2022-03-01 12:05:00|372.74|369.86|371.87|368.99|373.09|370.21|370.7|367.82|0
1646136600000|2022-03-01 12:10:00|371.94|369.06|373.35|370.47|373.57|370.69|371.59|368.71|0
1646136900000|2022-03-01 12:15:00|373.49|370.61|376.62|373.74|376.62|373.74|373.49|370.61|0
1646137200000|2022-03-01 12:20:00|376.48|373.6|372.07|369.19|376.48|373.6|371.72|368.84|0
1646137500000|2022-03-01 12:25:00|372.64|369.76|367.84|364.96|374.27|371.39|367.56|364.68|0
1646137800000|2022-03-01 12:30:00|368.26|365.38|368.96|366.08|370.65|367.77|368.26|365.38|0
1646138100000|2022-03-01 12:35:00|369.38|366.5|372.77|369.89|372.92|370.04|369.38|366.5|0
1646138400000|2022-03-01 12:40:00|372.99|370.11|374.76|371.88|376.04|373.16|372.77|369.89|0
1646138700000|2022-03-01 12:45:00|374.62|371.74|372.91|370.03|375.76|372.88|372.77|369.89|0
1646139000000|2022-03-01 12:50:00|372.98|370.1|375.32|372.44|375.61|372.73|372.2|369.32|0
1646139300000|2022-03-01 12:55:00|375.18|372.3|373.05|370.17|376.32|373.44|372.34|369.46|0
1646139600000|2022-03-01 13:00:00|373.62|370.74|375.39|372.51|376.89|374.01|372.9|370.02|0
1646139900000|2022-03-01 13:05:00|375.18|372.3|374.18|371.3|376.46|373.58|373.69|370.81|0
1646140200000|2022-03-01 13:10:00|374.61|371.73|371.6|368.72|375.18|372.3|371.04|368.16|0
1646140500000|2022-03-01 13:15:00|371.74|368.86|369.9|367.02|372.24|369.36|368.77|365.89|0
1646140800000|2022-03-01 13:20:00|370.18|367.3|371.91|369.03|373.33|370.45|370.18|367.3|0
1646141100000|2022-03-01 13:25:00|371.63|368.75|364.81|361.93|371.99|369.11|364.26|361.38|0
1646141400000|2022-03-01 13:30:00|364.6|361.72|362.96|360.08|367.36|364.48|361.71|358.83|0
1646141700000|2022-03-01 13:35:00|362.68|359.8|363.5|360.62|365.74|362.86|362.68|359.8|0
1646142000000|2022-03-01 13:40:00|361.96|359.08|359.93|357.05|361.96|359.08|359.86|356.98|0
1646142300000|2022-03-01 13:45:00|359.66|356.78|358.47|355.59|361.81|358.93|358.33|355.45|0
1646142600000|2022-03-01 13:50:00|358.61|355.73|355.95|353.07|359.72|356.84|355.95|353.07|0
1646142900000|2022-03-01 13:55:00|356.02|353.14|358.99|356.11|358.99|356.11|354.98|352.1|0
1646143200000|2022-03-01 14:00:00|358.71|355.83|360.8|357.92|361.22|358.34|358.16|355.28|0
1646143500000|2022-03-01 14:05:00|360.66|357.78|360.1|357.22|360.87|357.99|358.71|355.83|0
1646143800000|2022-03-01 14:10:00|360.24|357.36|361.21|358.33|361.91|359.03|359.96|357.08|0
1646144100000|2022-03-01 14:15:00|361|358.12|361.77|358.89|361.77|358.89|359.47|356.59|0
1646144400000|2022-03-01 14:20:00|361.49|358.61|360.37|357.49|361.77|358.89|359.67|356.79|0
1646144700000|2022-03-01 14:25:00|360.23|357.35|361.62|358.74|361.62|358.74|357.18|354.3|0
1646145000000|2022-03-01 14:30:00|361.48|358.6|355.24|352.36|361.48|358.6|355.24|352.36|0
1646145300000|2022-03-01 14:35:00|354.96|352.08|352.48|349.6|355.24|352.36|350.02|347.14|0
1646145600000|2022-03-01 14:40:00|352.62|349.74|357.58|354.7|357.72|354.84|351.66|348.78|0
1646145900000|2022-03-01 14:45:00|356.2|353.32|356.4|353.52|360.93|358.05|355.54|352.66|0
1646146200000|2022-03-01 14:50:00|356.26|353.38|364.22|361.34|367.36|364.48|355.58|352.7|0
1646146500000|2022-03-01 14:55:00|363.17|360.29|366.03|363.15|367.08|364.2|361.78|358.9|0
1646146800000|2022-03-01 15:00:00|363.8|360.92|366.37|363.49|368.48|365.6|358.25|355.37|0
1646147100000|2022-03-01 15:05:00|366.23|363.35|368.05|365.17|369.04|366.16|363.3|360.42|0
1646147400000|2022-03-01 15:10:00|368.89|366.01|370.94|368.06|373.13|370.25|368.89|366.01|0
1646147700000|2022-03-01 15:15:00|370.72|367.84|363.84|360.96|371.29|368.41|363.58|360.7|0
1646148000000|2022-03-01 15:20:00|363.14|360.26|364.61|361.73|366.08|363.2|359.11|356.23|0
1646148300000|2022-03-01 15:25:00|364.26|361.38|364.47|361.59|367.42|364.54|361.89|359.01|0
1646148600000|2022-03-01 15:30:00|363.98|361.1|367.91|365.03|368.19|365.31|361.68|358.8|0
1646148900000|2022-03-01 15:35:00|366.92|364.04|369.74|366.86|369.74|366.86|365.24|362.36|0
1646149200000|2022-03-01 15:40:00|369.88|367|378.03|375.15|378.03|375.15|369.6|366.72|0
1646149500000|2022-03-01 15:45:00|377.88|375|375.74|372.86|379.31|376.43|375.17|372.29|0
1646149800000|2022-03-01 15:50:00|375.6|372.72|374.18|371.3|376.88|374|372.48|369.6|0
1646150100000|2022-03-01 15:55:00|373.75|370.87|377.02|374.14|378.45|375.57|373.75|370.87|0
1646150400000|2022-03-01 16:00:00|377.95|375.07|373.24|370.36|378.45|375.57|371.75|368.87|0
1646150700000|2022-03-01 16:05:00|373.16|370.28|376.14|373.26|376.99|374.11|372.32|369.44|0
1646151000000|2022-03-01 16:10:00|376.07|373.19|371.47|368.59|376.28|373.4|370.76|367.88|0
1646151300000|2022-03-01 16:15:00|371.33|368.45|376.56|373.68|376.98|374.1|370.62|367.74|0
1646151600000|2022-03-01 16:20:00|376.98|374.1|372.95|370.07|377.34|374.46|371.39|368.51|0
1646151900000|2022-03-01 16:25:00|373.09|370.21|376.63|373.75|378.34|375.46|372.95|370.07|0
1646152200000|2022-03-01 16:30:00|376.49|373.61|388.04|385.16|388.47|385.59|376.49|373.61|0
1646152500000|2022-03-01 16:35:00|387.82|384.94|389.05|386.17|390.06|387.18|386.88|384|0
1646152800000|2022-03-01 16:40:00|388.4|385.52|389.19|386.31|390.64|387.76|387.02|384.14|0
1646153100000|2022-03-01 16:45:00|388.97|386.09|394.42|391.54|397.05|394.17|388.97|386.09|0
1646153400000|2022-03-01 16:50:00|393.83|390.95|396.87|393.99|398.04|395.16|393.54|390.66|0
1646153700000|2022-03-01 16:55:00|396.65|393.77|397.75|394.87|400.98|398.1|396.65|393.77|0
1646154000000|2022-03-01 17:00:00|397.89|395.01|400.68|397.8|400.97|398.09|397.45|394.57|0
1646154300000|2022-03-01 17:05:00|400.38|397.5|402.42|399.3|402.86|399.74|398.77|395.89|0
1646154600000|2022-03-01 17:10:00|402.86|399.74|400.47|397.35|407.75|404.63|400.26|397.14|0
1646154900000|2022-03-01 17:15:00|400.7|397.58|393.11|389.99|402.89|399.77|391.66|388.54|0
1646155200000|2022-03-01 17:20:00|392.97|389.85|395.01|391.89|396.55|393.43|392.61|389.49|0
1646155500000|2022-03-01 17:25:00|394.86|391.74|394.35|391.23|397.56|394.44|393.19|390.07|0
1646155800000|2022-03-01 17:30:00|395.08|391.96|393.11|389.99|396.39|393.27|391.01|387.89|0
1646156100000|2022-03-01 17:35:00|393.04|389.92|392.97|389.85|395.95|392.83|392.45|389.33|0
1646156400000|2022-03-01 17:40:00|392.82|389.7|388.37|385.25|392.82|389.7|388.37|385.25|0
1646156700000|2022-03-01 17:45:00|388.08|384.96|387|383.88|390.99|387.87|385.19|382.07|0
1646157000000|2022-03-01 17:50:00|387.07|383.95|387.72|384.6|388.81|385.69|384.83|381.71|0
1646157300000|2022-03-01 17:55:00|387.36|384.24|386.05|382.93|389.39|386.27|385.19|382.07|0
1646157600000|2022-03-01 18:00:00|386.49|383.37|385.76|382.64|387.5|384.38|382.88|379.76|0
1646157900000|2022-03-01 18:05:00|386.19|383.07|389.23|386.11|391.56|388.44|385.33|382.21|0
1646158200000|2022-03-01 18:10:00|389.52|386.4|394.78|391.66|396.03|392.91|389.09|385.97|0
1646158500000|2022-03-01 18:15:00|394.71|391.59|397.33|394.21|397.47|394.35|394.41|391.29|0
1646158800000|2022-03-01 18:20:00|397.47|394.35|399.97|396.85|399.97|396.85|395.42|392.3|0
1646159100000|2022-03-01 18:25:00|400.41|397.29|407.33|404.21|407.33|404.21|400.27|397.15|0
1646159400000|2022-03-01 18:30:00|407.26|404.14|405.99|402.87|408.07|404.95|403.7|400.58|0
1646159700000|2022-03-01 18:35:00|406.88|403.76|401.93|398.81|407.62|404.5|401.71|398.59|0
1646160000000|2022-03-01 18:40:00|402.15|399.03|404.06|400.94|405.32|402.2|401.41|398.29|0
1646160300000|2022-03-01 18:45:00|404.21|401.09|405.02|401.9|407.17|404.05|400.53|397.41|0
1646160600000|2022-03-01 18:50:00|405.24|402.12|403.96|400.84|408.44|405.32|403.37|400.25|0
1646160900000|2022-03-01 18:55:00|404.26|401.14|403.81|400.69|405.73|402.61|401.61|398.49|0
1646161200000|2022-03-01 19:00:00|403.66|400.54|404.72|401.6|409.02|405.9|403.08|399.96|0
1646161500000|2022-03-01 19:05:00|405.45|402.33|405.14|402.02|406.19|403.07|403.4|400.28|0
1646161800000|2022-03-01 19:10:00|405.43|402.31|406.17|403.05|408.25|405.13|404.7|401.58|0
1646162100000|2022-03-01 19:15:00|406.1|402.98|401.82|398.7|410.1|406.98|401.75|398.63|0
1646162400000|2022-03-01 19:20:00|401.89|398.77|396.01|392.89|403.36|400.24|395.61|392.49|0
1646162700000|2022-03-01 19:25:00|395.86|392.74|395.13|392.01|397.17|394.05|394.11|390.99|0
1646163000000|2022-03-01 19:30:00|395.28|392.16|396.73|393.61|398.05|394.93|394.69|391.57|0
1646163300000|2022-03-01 19:35:00|396.29|393.17|390.63|387.51|397.02|393.9|390.34|387.22|0
1646163600000|2022-03-01 19:40:00|391.21|388.09|390.2|387.08|392.51|389.39|389.77|386.65|0
1646163900000|2022-03-01 19:45:00|390.63|387.51|394.39|391.27|395.41|392.29|390.34|387.22|0
1646164200000|2022-03-01 19:50:00|394.83|391.71|399.21|396.09|400|396.88|394.39|391.27|0
1646164500000|2022-03-01 19:55:00|399.06|395.94|399.35|396.23|400.97|397.85|397.53|394.41|0
1646164800000|2022-03-01 20:00:00|399.06|395.94|390.48|387.36|400.52|397.4|390.19|387.07|0
1646165100000|2022-03-01 20:05:00|389.25|386.13|385.78|382.66|389.25|386.13|382.52|379.4|0
1646165400000|2022-03-01 20:10:00|385.49|382.37|388.95|385.83|391.12|388|384.77|381.65|0
1646165700000|2022-03-01 20:15:00|388.37|385.25|394.62|391.5|395.13|392.01|388.37|385.25|0
1646166000000|2022-03-01 20:20:00|394.47|391.35|394.17|391.05|396.81|393.69|393.45|390.33|0
1646166300000|2022-03-01 20:25:00|394.47|391.35|400.09|396.97|400.09|396.97|394.03|390.91|0
1646166600000|2022-03-01 20:30:00|400.97|397.85|398.85|395.73|404.51|401.39|397.83|394.71|0
1646166900000|2022-03-01 20:35:00|399.44|396.32|399.29|396.17|401.35|398.23|397.83|394.71|0
1646167200000|2022-03-01 20:40:00|399.58|396.46|404.3|401.18|404.59|401.47|396.51|393.39|0
1646167500000|2022-03-01 20:45:00|404|400.88|410.99|407.87|410.99|407.87|403.85|400.73|0
1646167800000|2022-03-01 20:50:00|410.69|407.57|401.4|398.28|412.93|409.81|401.4|398.28|0
1646168100000|2022-03-01 20:55:00|401.84|398.72|399.49|396.37|404.93|401.81|396.36|393.24|0
1646168400000|2022-03-01 21:00:00|398.03|394.91|393.95|390.83|398.03|394.91|393.38|390.26|0
1646168700000|2022-03-01 21:05:00|393.66|390.54|389.94|386.82|394.24|391.12|389.8|386.68|0
1646169000000|2022-03-01 21:10:00|390.09|386.97|390.68|387.56|393|389.88|389.67|386.55|0
1646169300000|2022-03-01 21:15:00|390.8|387.16|391.52|387.88|392.32|388.68|390.73|387.09|0
1646169600000|2022-03-01 21:20:00|391.45|387.81|392.38|388.74|392.67|389.03|390.65|387.01|0
1646169900000|2022-03-01 21:25:00|392.31|388.67|391.88|388.24|392.31|388.67|390.36|386.72|0
1646170200000|2022-03-01 21:30:00|391.8|388.16|392.45|388.81|392.45|388.81|390.57|386.93|0
1646170500000|2022-03-01 21:35:00|392.31|388.67|392.6|388.96|392.96|389.32|390.72|387.08|0
1646170800000|2022-03-01 21:40:00|392.67|389.03|393.76|390.12|394.12|390.48|392.67|389.03|0
1646171100000|2022-03-01 21:45:00|393.47|389.83|393.32|389.68|394.12|390.48|392.95|389.31|0
1646171400000|2022-03-01 21:50:00|393.24|389.6|392.59|388.95|393.39|389.75|391.94|388.3|0
1646171700000|2022-03-01 21:55:00|392.51|388.87|392.73|389.09|393.39|389.75|391.64|388|0
1646172000000|2022-03-01 22:00:00|392.16|388.52|392.94|389.3|392.94|389.3|391.63|387.99|0
1646172300000|2022-03-01 22:05:00|393.11|389.47|393.8|390.16|394.33|390.69|392.94|389.3|0
1646172600000|2022-03-01 22:10:00|393.82|390.18|394.14|390.5|394.48|390.84|393.82|390.18|0
1646172900000|2022-03-01 22:15:00|393.95|390.31|394.03|390.39|394.03|390.39|393.92|390.28|0
1646173200000|2022-03-01 22:20:00|393.94|390.3|394.28|390.64|394.33|390.69|393.84|390.2|0
1646173500000|2022-03-01 22:25:00|394.26|390.62|394.28|390.64|394.32|390.68|394.26|390.62|0
1646173800000|2022-03-01 22:30:00|394.49|390.85|394.53|390.89|394.53|390.89|394.43|390.79|0
1646174100000|2022-03-01 22:35:00|394.59|390.95|394.4|390.76|394.66|391.02|394.34|390.7|0
1646174400000|2022-03-01 22:40:00|394.44|390.8|394.29|390.65|394.46|390.82|394.21|390.57|0
1646174700000|2022-03-01 22:45:00|394.2|390.56|393.93|390.29|394.36|390.72|393.36|389.72|0
1646175000000|2022-03-01 22:50:00|393.62|389.98|393.53|389.89|393.62|389.98|393.27|389.63|0
1646175300000|2022-03-01 22:55:00|393.46|389.82|394.1|390.46|394.48|390.84|393.46|389.82|0
1646175600000|2022-03-01 23:00:00|392.56|388.92|395.03|391.39|395.24|391.6|392.56|388.92|0
1646175900000|2022-03-01 23:05:00|394.88|391.24|394.66|391.02|394.95|391.31|392.56|388.92|0
1646176200000|2022-03-01 23:10:00|394.44|390.8|393.64|390|395.68|392.04|393.64|390|0
1646176500000|2022-03-01 23:15:00|393.71|390.07|394|390.36|394.8|391.16|393.2|389.56|0
1646176800000|2022-03-01 23:20:00|393.49|389.85|393.92|390.28|394.22|390.58|392.26|388.62|0
1646177100000|2022-03-01 23:25:00|394|390.36|394.14|390.5|394.94|391.3|393.05|389.41|0
1646177400000|2022-03-01 23:30:00|394|390.36|390.37|386.73|394|390.36|390.37|386.73|0
1646177700000|2022-03-01 23:35:00|390.23|386.59|390.23|386.59|390.95|387.31|388.93|385.29|0
1646178000000|2022-03-01 23:40:00|390.22|386.58|390.95|387.31|391.88|388.24|390.08|386.44|0
1646178300000|2022-03-01 23:45:00|390.8|387.16|391.88|388.24|391.96|388.32|390.58|386.94|0
1646178600000|2022-03-01 23:50:00|392.03|388.39|391.23|387.59|392.31|388.67|391.01|387.37|0
1646178900000|2022-03-01 23:55:00|390.94|387.3|388.7|385.06|391.01|387.37|388.55|384.91|0
1646179200000|2022-03-02 00:00:00|388.92|385.28|389.64|386|390.86|387.22|388.48|384.84|0
1646179500000|2022-03-02 00:05:00|389.7|386.06|388.4|384.76|389.7|386.06|387.69|384.05|0
1646179800000|2022-03-02 00:10:00|388.55|384.91|388.4|384.76|389.41|385.77|388.26|384.62|0
1646180100000|2022-03-02 00:15:00|388.48|384.84|386.32|382.68|388.91|385.27|385.38|381.74|0
1646180400000|2022-03-02 00:20:00|386.24|382.6|386.82|383.18|387.39|383.75|385.96|382.32|0
1646180700000|2022-03-02 00:25:00|386.53|382.89|387.1|383.46|387.39|383.75|386.1|382.46|0
1646181000000|2022-03-02 00:30:00|387.24|383.6|389.69|386.05|390.05|386.41|386.81|383.17|0
1646181300000|2022-03-02 00:35:00|389.91|386.27|390.41|386.77|390.84|387.2|388.97|385.33|0
1646181600000|2022-03-02 00:40:00|390.34|386.7|389.18|385.54|390.84|387.2|388.61|384.97|0
1646181900000|2022-03-02 00:45:00|389.25|385.61|388.82|385.18|389.33|385.69|387.24|383.6|0
1646182200000|2022-03-02 00:50:00|388.67|385.03|387.95|384.31|389.39|385.75|387.38|383.74|0
1646182500000|2022-03-02 00:55:00|388.03|384.39|387.81|384.17|388.38|384.74|387.45|383.81|0
1646182800000|2022-03-02 01:00:00|387.66|384.02|388.81|385.17|388.89|385.25|385.51|381.87|0
1646183100000|2022-03-02 01:05:00|388.96|385.32|389.82|386.18|390.76|387.12|387.08|383.44|0
1646183400000|2022-03-02 01:10:00|389.6|385.96|388.88|385.24|390.54|386.9|388.09|384.45|0
1646183700000|2022-03-02 01:15:00|389.03|385.39|388.74|385.1|389.03|385.39|388.16|384.52|0
1646184000000|2022-03-02 01:20:00|389.81|386.17|391.26|387.62|391.69|388.05|388.08|384.44|0
1646184300000|2022-03-02 01:25:00|391.4|387.76|390.61|386.97|392.06|388.42|390.32|386.68|0
1646184600000|2022-03-02 01:30:00|390.97|387.33|386.5|382.86|391.25|387.61|386.35|382.71|0
1646184900000|2022-03-02 01:35:00|386.43|382.79|388.22|384.58|388.22|384.58|385.92|382.28|0
1646185200000|2022-03-02 01:40:00|388.15|384.51|391.1|387.46|391.47|387.83|387.5|383.86|0
1646185500000|2022-03-02 01:45:00|391.18|387.54|390.6|386.96|391.82|388.18|389.22|385.58|0
1646185800000|2022-03-02 01:50:00|390.67|387.03|392.98|389.34|393.56|389.92|390.23|386.59|0
1646186100000|2022-03-02 01:55:00|393.06|389.42|391.53|387.89|393.27|389.63|391.17|387.53|0
1646186400000|2022-03-02 02:00:00|391.68|388.04|394.29|390.65|394.87|391.23|391.53|387.89|0
1646186700000|2022-03-02 02:05:00|394.22|390.58|393.41|389.77|394.29|390.65|392.69|389.05|0
1646187000000|2022-03-02 02:10:00|393.2|389.56|394.28|390.64|394.86|391.22|392.1|388.46|0
1646187300000|2022-03-02 02:15:00|394.21|390.57|394.79|391.15|397.78|394.14|394.14|390.5|0
1646187600000|2022-03-02 02:20:00|395.15|391.51|394.86|391.22|395.15|391.51|392.1|388.46|0
1646187900000|2022-03-02 02:25:00|394.71|391.07|393.26|389.62|395.15|391.51|392.97|389.33|0
1646188200000|2022-03-02 02:30:00|393.33|389.69|392.82|389.18|394.42|390.78|391.88|388.24|0
1646188500000|2022-03-02 02:35:00|392.67|389.03|391.95|388.31|393.18|389.54|390.93|387.29|0
1646188800000|2022-03-02 02:40:00|392.09|388.45|396.53|392.89|397.04|393.4|391.73|388.09|0
1646189100000|2022-03-02 02:45:00|396.6|392.96|396.16|392.52|396.75|393.11|394.56|390.92|0
1646189400000|2022-03-02 02:50:00|395.65|392.01|394.41|390.77|395.72|392.08|393.97|390.33|0
1646189700000|2022-03-02 02:55:00|394.26|390.62|392.23|388.59|394.99|391.35|391.58|387.94|0
1646190000000|2022-03-02 03:00:00|392.3|388.66|389.91|386.27|392.3|388.66|389.48|385.84|0
1646190300000|2022-03-02 03:05:00|389.84|386.2|390.2|386.56|390.92|387.28|389.62|385.98|0
1646190600000|2022-03-02 03:10:00|390.27|386.63|388.46|384.82|390.92|387.28|387.96|384.32|0
1646190900000|2022-03-02 03:15:00|388.61|384.97|389.83|386.19|390.41|386.77|388.32|384.68|0
1646191200000|2022-03-02 03:20:00|389.76|386.12|391.64|388|392.65|389.01|389.61|385.97|0
1646191500000|2022-03-02 03:25:00|391.49|387.85|392.94|389.3|393.3|389.66|391.06|387.42|0
1646191800000|2022-03-02 03:30:00|392.79|389.15|392.79|389.15|393.37|389.73|392|388.36|0
1646192100000|2022-03-02 03:35:00|392.58|388.94|392.28|388.64|394.39|390.75|391.92|388.28|0
1646192400000|2022-03-02 03:40:00|392.35|388.71|393.15|389.51|393.3|389.66|392.21|388.57|0
1646192700000|2022-03-02 03:45:00|393.08|389.44|390.75|387.11|393.44|389.8|390.25|386.61|0
1646193000000|2022-03-02 03:50:00|390.9|387.26|390.75|387.11|391.12|387.48|390.18|386.54|0
1646193300000|2022-03-02 03:55:00|390.46|386.82|390.46|386.82|390.75|387.11|390.03|386.39|0
1646193600000|2022-03-02 04:00:00|390.03|386.39|389.36|385.72|391.26|387.62|388.93|385.29|0
1646193900000|2022-03-02 04:05:00|389.44|385.8|390.59|386.95|391.83|388.19|389.44|385.8|0
1646194200000|2022-03-02 04:10:00|390.52|386.88|390.52|386.88|390.88|387.24|389.5|385.86|0
1646194500000|2022-03-02 04:15:00|390.08|386.44|389|385.36|390.08|386.44|388.34|384.7|0
1646194800000|2022-03-02 04:20:00|388.78|385.14|390.37|386.73|390.37|386.73|388.78|385.14|0
1646195100000|2022-03-02 04:25:00|390.44|386.8|390.07|386.43|390.88|387.24|389.93|386.29|0
1646195400000|2022-03-02 04:30:00|389.93|386.29|389.93|386.29|390.36|386.72|389.2|385.56|0
1646195700000|2022-03-02 04:35:00|390.22|386.58|388.91|385.27|390.51|386.87|388.12|384.48|0
1646196000000|2022-03-02 04:40:00|388.77|385.13|389.2|385.56|389.2|385.56|388.33|384.69|0
1646196300000|2022-03-02 04:45:00|389.05|385.41|388.47|384.83|389.34|385.7|388.18|384.54|0
1646196600000|2022-03-02 04:50:00|388.4|384.76|387.03|383.39|388.4|384.76|386.16|382.52|0
1646196900000|2022-03-02 04:55:00|387.1|383.46|386.16|382.52|387.32|383.68|386.02|382.38|0
1646197200000|2022-03-02 05:00:00|386.09|382.45|386.81|383.17|387.24|383.6|386.09|382.45|0
1646197500000|2022-03-02 05:05:00|386.52|382.88|386.44|382.8|387.02|383.38|385.87|382.23|0
1646197800000|2022-03-02 05:10:00|386.3|382.66|386.73|383.09|386.87|383.23|386.01|382.37|0
1646198100000|2022-03-02 05:15:00|386.66|383.02|383.28|379.64|387.24|383.6|382.56|378.92|0
1646198400000|2022-03-02 05:20:00|383.42|379.78|385|381.36|385|381.36|383.42|379.78|0
1646198700000|2022-03-02 05:25:00|385.07|381.43|383.42|379.78|385.07|381.43|383.27|379.63|0
1646199000000|2022-03-02 05:30:00|383.56|379.92|383.99|380.35|384.21|380.57|382.41|378.77|0
1646199300000|2022-03-02 05:35:00|383.92|380.28|383.92|380.28|384.63|380.99|383.56|379.92|0
1646199600000|2022-03-02 05:40:00|383.84|380.2|385.13|381.49|385.64|382|383.34|379.7|0
1646199900000|2022-03-02 05:45:00|385.06|381.42|384.84|381.2|385.2|381.56|383.84|380.2|0
1646200200000|2022-03-02 05:50:00|384.7|381.06|383.77|380.13|384.99|381.35|383.4|379.76|0
1646200500000|2022-03-02 05:55:00|383.83|380.19|386.13|382.49|386.13|382.49|383.62|379.98|0
1646200800000|2022-03-02 06:00:00|385.92|382.28|387.86|384.22|387.86|384.22|385.12|381.48|0
1646201100000|2022-03-02 06:05:00|387.72|384.08|387.14|383.5|387.72|384.08|386.06|382.42|0
1646201400000|2022-03-02 06:10:00|386.99|383.35|386.84|383.2|387.71|384.07|385.55|381.91|0
1646201700000|2022-03-02 06:15:00|386.78|383.14|385.83|382.19|387.28|383.64|384.9|381.26|0
1646202000000|2022-03-02 06:20:00|385.69|382.05|389.44|385.8|389.44|385.8|385.62|381.98|0
1646202300000|2022-03-02 06:25:00|389.3|385.66|389.37|385.73|389.81|386.17|388.5|384.86|0
1646202600000|2022-03-02 06:30:00|389.51|385.87|388.35|384.71|389.51|385.87|388.21|384.57|0
1646202900000|2022-03-02 06:35:00|388.28|384.64|388.93|385.29|389.58|385.94|387.92|384.28|0
1646203200000|2022-03-02 06:40:00|388.64|385|389.72|386.08|390.88|387.24|388.5|384.86|0
1646203500000|2022-03-02 06:45:00|389.8|386.16|391.61|387.97|392.04|388.4|389.65|386.01|0
1646203800000|2022-03-02 06:50:00|391.46|387.82|393.5|389.86|394.16|390.52|390.81|387.17|0
1646204100000|2022-03-02 06:55:00|393.72|390.08|394.44|390.8|396.42|392.78|393.5|389.86|0
1646204400000|2022-03-02 07:00:00|394.37|390.73|401.35|397.71|401.71|398.07|393.06|389.42|0
1646204700000|2022-03-02 07:05:00|401.27|397.63|406.68|403.04|407.56|403.92|400.61|396.97|0
1646205000000|2022-03-02 07:10:00|406.38|402.74|408.9|405.26|408.9|405.26|404.16|400.52|0
1646205300000|2022-03-02 07:15:00|409.05|405.41|411.28|407.64|411.87|408.23|406.9|403.26|0
1646205600000|2022-03-02 07:20:00|411.21|407.57|410.91|407.27|412.32|408.68|409.19|405.55|0
1646205900000|2022-03-02 07:25:00|410.83|407.19|407.63|403.99|411.28|407.64|406.81|403.17|0
1646206200000|2022-03-02 07:30:00|407.78|404.14|402.83|399.19|407.78|404.14|402.61|398.97|0
1646206500000|2022-03-02 07:35:00|403.12|399.48|403.85|400.21|405.18|401.54|402.83|399.19|0
1646206800000|2022-03-02 07:40:00|403.05|399.41|403.56|399.92|405.18|401.54|403.05|399.41|0
1646207100000|2022-03-02 07:45:00|403.26|399.62|403.56|399.92|406.81|403.17|402.45|398.81|0
1646207400000|2022-03-02 07:50:00|403.85|400.21|405.47|401.83|408.22|404.58|402.67|399.03|0
1646207700000|2022-03-02 07:55:00|405.62|401.98|403.4|399.76|406.51|402.87|403.04|399.4|0
1646208000000|2022-03-02 08:00:00|402.01|398.37|402.22|398.58|403.26|399.62|398.41|394.77|0
1646208300000|2022-03-02 08:05:00|401.08|397.96|406.54|403.42|407.8|404.68|401.08|397.96|0
1646208600000|2022-03-02 08:10:00|406.46|403.34|401.15|398.03|406.83|403.71|399.61|396.49|0
1646208900000|2022-03-02 08:15:00|401.08|397.96|394.22|391.1|401.59|398.47|394.22|391.1|0
1646209200000|2022-03-02 08:20:00|394.51|391.39|388.92|385.8|395.6|392.48|388.63|385.51|0
1646209500000|2022-03-02 08:25:00|388.34|385.22|391.23|388.11|391.23|388.11|388.34|385.22|0
1646209800000|2022-03-02 08:30:00|391.09|387.97|391.16|388.04|392.25|389.13|389.35|386.23|0
1646210100000|2022-03-02 08:35:00|390.94|387.82|392.24|389.12|394.13|391.01|389.49|386.37|0
1646210400000|2022-03-02 08:40:00|391.88|388.76|396.46|393.34|397.12|394|390.5|387.38|0
1646210700000|2022-03-02 08:45:00|396.39|393.27|396.75|393.63|398.66|395.54|394.93|391.81|0
1646211000000|2022-03-02 08:50:00|396.61|393.49|400.05|396.93|400.86|397.74|394.71|391.59|0
1646211300000|2022-03-02 08:55:00|400.12|397|400.05|396.93|401.45|398.33|398.36|395.24|0
1646211600000|2022-03-02 09:00:00|399.83|396.71|403.83|400.71|405.37|402.25|399.39|396.27|0
1646211900000|2022-03-02 09:05:00|404.05|400.93|398.34|395.22|404.05|400.93|398.05|394.93|0
1646212200000|2022-03-02 09:10:00|398.41|395.29|396.08|392.96|398.41|395.29|394.56|391.44|0
1646212500000|2022-03-02 09:15:00|395.72|392.6|395.65|392.53|396.15|393.03|393.98|390.86|0
1646212800000|2022-03-02 09:20:00|395.86|392.74|398.41|395.29|398.92|395.8|394.26|391.14|0
1646213100000|2022-03-02 09:25:00|398.48|395.36|396.73|393.61|399.72|396.6|396.73|393.61|0
1646213400000|2022-03-02 09:30:00|396.36|393.24|386.76|383.64|398.11|394.99|381.19|378.07|0
1646213700000|2022-03-02 09:35:00|387.62|384.5|386.75|383.63|389.99|386.87|385.53|382.41|0
1646214000000|2022-03-02 09:40:00|386.9|383.78|385.24|382.12|387.11|383.99|384.67|381.55|0
1646214300000|2022-03-02 09:45:00|385.82|382.7|378.56|375.44|389.18|386.06|377.43|374.31|0
1646214600000|2022-03-02 09:50:00|378.28|375.16|379.69|376.57|380.97|377.85|376.16|373.04|0
1646214900000|2022-03-02 09:55:00|379.91|376.79|377.67|374.55|380.4|377.28|377.24|374.12|0
1646215200000|2022-03-02 10:00:00|377.6|374.48|379.66|376.54|379.66|376.54|377.24|374.12|0
1646215500000|2022-03-02 10:05:00|379.8|376.68|378.09|374.97|380.37|377.25|378.09|374.97|0
1646215800000|2022-03-02 10:10:00|378.16|375.04|377.52|374.4|379.58|376.46|377.17|374.05|0
1646216100000|2022-03-02 10:15:00|377.38|374.26|374.9|371.78|377.66|374.54|372.79|369.67|0
1646216400000|2022-03-02 10:20:00|374.97|371.85|375.39|372.27|376.03|372.91|374.26|371.14|0
1646216700000|2022-03-02 10:25:00|375.53|372.41|376.73|373.61|377.3|374.18|374.68|371.56|0
1646217000000|2022-03-02 10:30:00|376.66|373.54|378.36|375.24|379.36|376.24|376.66|373.54|0
1646217300000|2022-03-02 10:35:00|378.43|375.31|378.01|374.89|379.92|376.8|377.22|374.1|0
1646217600000|2022-03-02 10:40:00|377.93|374.81|378.5|375.38|379.85|376.73|376.09|372.97|0
1646217900000|2022-03-02 10:45:00|378.71|375.59|380.99|377.87|381.13|378.01|377.86|374.74|0
1646218200000|2022-03-02 10:50:00|380.77|377.65|382.34|379.22|383.42|380.3|380.49|377.37|0
1646218500000|2022-03-02 10:55:00|382.2|379.08|380.63|377.51|382.2|379.08|380.2|377.08|0
1646218800000|2022-03-02 11:00:00|380.56|377.44|381.56|378.44|381.77|378.65|379.49|376.37|0
1646219100000|2022-03-02 11:05:00|381.91|378.79|380.34|377.22|383.34|380.22|379.48|376.36|0
1646219400000|2022-03-02 11:10:00|380.27|377.15|379.27|376.15|380.91|377.79|377.99|374.87|0
1646219700000|2022-03-02 11:15:00|378.98|375.86|381.26|378.14|382.19|379.07|378.98|375.86|0
1646220000000|2022-03-02 11:20:00|381.05|377.93|380.69|377.57|382.26|379.14|380.55|377.43|0
1646220300000|2022-03-02 11:25:00|380.55|377.43|376.92|373.8|381.19|378.07|376.35|373.23|0
1646220600000|2022-03-02 11:30:00|376.99|373.87|375.85|372.73|377.84|374.72|374.23|371.11|0
1646220900000|2022-03-02 11:35:00|376.14|373.02|377.27|374.15|377.55|374.43|374.72|371.6|0
1646221200000|2022-03-02 11:40:00|377.34|374.22|378.33|375.21|380.04|376.92|376.91|373.79|0
1646221500000|2022-03-02 11:45:00|377.9|374.78|378.97|375.85|379.18|376.06|377.05|373.93|0
1646221800000|2022-03-02 11:50:00|379.18|376.06|378.32|375.2|380.03|376.91|377.61|374.49|0
1646222100000|2022-03-02 11:55:00|378.18|375.06|378.25|375.13|378.54|375.42|377.4|374.28|0
1646222400000|2022-03-02 12:00:00|378.04|374.92|377.47|374.35|379.88|376.76|377.04|373.92|0
1646222700000|2022-03-02 12:05:00|377.26|374.14|378.6|375.48|378.96|375.84|376.9|373.78|0
1646223000000|2022-03-02 12:10:00|378.32|375.2|375.41|372.29|378.32|375.2|375.05|371.93|0
1646223300000|2022-03-02 12:15:00|375.27|372.15|377.03|373.91|377.25|374.13|374.06|370.94|0
1646223600000|2022-03-02 12:20:00|377.18|374.06|379.16|376.04|381.02|377.9|377.18|374.06|0
1646223900000|2022-03-02 12:25:00|379.3|376.18|380.44|377.32|381.01|377.89|378.88|375.76|0
1646224200000|2022-03-02 12:30:00|380.3|377.18|384.59|381.47|385.24|382.12|379.66|376.54|0
1646224500000|2022-03-02 12:35:00|384.23|381.11|383.3|380.18|384.23|381.11|382.87|379.75|0
1646224800000|2022-03-02 12:40:00|383.37|380.25|384.37|381.25|384.59|381.47|382.01|378.89|0
1646225100000|2022-03-02 12:45:00|384.44|381.32|383.8|380.68|384.73|381.61|383.29|380.17|0
1646225400000|2022-03-02 12:50:00|383.44|380.32|381.65|378.53|383.65|380.53|381.29|378.17|0
1646225700000|2022-03-02 12:55:00|381.5|378.38|380.28|377.16|381.71|378.59|380.28|377.16|0
1646226000000|2022-03-02 13:00:00|380.22|377.1|381.57|378.45|382.57|379.45|380.14|377.02|0
1646226300000|2022-03-02 13:05:00|381.64|378.52|383.43|380.31|384.57|381.45|380.85|377.73|0
1646226600000|2022-03-02 13:10:00|383.28|380.16|386.37|383.25|387.09|383.97|382.85|379.73|0
1646226900000|2022-03-02 13:15:00|386.23|383.11|387.67|384.55|388.17|385.05|385.72|382.6|0
1646227200000|2022-03-02 13:20:00|387.31|384.19|385.86|382.74|387.38|384.26|385.36|382.24|0
1646227500000|2022-03-02 13:25:00|385.72|382.6|384.56|381.44|386.15|383.03|384.13|381.01|0
1646227800000|2022-03-02 13:30:00|384.21|381.09|389.47|386.35|389.61|386.49|381.84|378.72|0
1646228100000|2022-03-02 13:35:00|389.18|386.06|389.75|386.63|390.77|387.65|388.45|385.33|0
1646228400000|2022-03-02 13:40:00|389.61|386.49|390.19|387.07|391.35|388.23|389.61|386.49|0
1646228700000|2022-03-02 13:45:00|390.33|387.21|390.77|387.65|392.8|389.68|388.88|385.76|0
1646229000000|2022-03-02 13:50:00|390.33|387.21|388.01|384.89|390.33|387.21|387.58|384.46|0
1646229300000|2022-03-02 13:55:00|388.16|385.04|386.99|383.87|390.53|387.41|386.91|383.79|0
1646229600000|2022-03-02 14:00:00|387.2|384.08|386.7|383.58|387.49|384.37|385.47|382.35|0
1646229900000|2022-03-02 14:05:00|386.62|383.5|385.33|382.21|386.62|383.5|384.9|381.78|0
1646230200000|2022-03-02 14:10:00|384.89|381.77|385.75|382.63|386.47|383.35|384.46|381.34|0
1646230500000|2022-03-02 14:15:00|385.61|382.49|383.6|380.48|387.19|384.07|382.88|379.76|0
1646230800000|2022-03-02 14:20:00|383.74|380.62|383.31|380.19|384.31|381.19|383.02|379.9|0
1646231100000|2022-03-02 14:25:00|383.45|380.33|381.38|378.26|384.46|381.34|380.81|377.69|0
1646231400000|2022-03-02 14:30:00|381.59|378.47|383.16|380.04|384.17|381.05|379.45|376.33|0
1646231700000|2022-03-02 14:35:00|383.59|380.47|383.97|380.85|385.47|382.35|382.54|379.42|0
1646232000000|2022-03-02 14:40:00|384.11|380.99|372.17|369.05|384.39|381.27|371.68|368.56|0
1646232300000|2022-03-02 14:45:00|371.82|368.7|369.56|366.44|373.51|370.39|366.9|363.78|0
1646232600000|2022-03-02 14:50:00|369.42|366.3|370.62|367.5|371.39|368.27|368.16|365.04|0
1646232900000|2022-03-02 14:55:00|369.98|366.86|373.35|370.23|376.2|373.08|368.02|364.9|0
1646233200000|2022-03-02 15:00:00|373.28|370.16|368.79|365.67|373.77|370.65|368.72|365.6|0
1646233500000|2022-03-02 15:05:00|369.28|366.16|383.15|380.03|384.73|381.61|368.3|365.18|0
1646233800000|2022-03-02 15:10:00|382.58|379.46|385.62|382.5|385.62|382.5|380.36|377.24|0
1646234100000|2022-03-02 15:15:00|386.34|383.22|383.47|380.35|386.77|383.65|382.9|379.78|0
1646234400000|2022-03-02 15:20:00|383.61|380.49|382.75|379.63|383.61|380.49|379.05|375.93|0
1646234700000|2022-03-02 15:25:00|382.33|379.21|371.02|367.9|386.19|383.07|367.95|364.83|0
1646235000000|2022-03-02 15:30:00|371.86|368.74|372.97|369.85|376.08|372.96|368.23|365.11|0
1646235300000|2022-03-02 15:35:00|373.25|370.13|366.82|363.7|374.1|370.98|363.91|360.79|0
1646235600000|2022-03-02 15:40:00|366.13|363.01|368.91|365.79|370.45|367.33|365.16|362.04|0
1646235900000|2022-03-02 15:45:00|369.19|366.07|367.65|364.53|373.39|370.27|366.96|363.84|0
1646236200000|2022-03-02 15:50:00|367.72|364.6|375.78|372.66|376.06|372.94|366.4|363.28|0
1646236500000|2022-03-02 15:55:00|375.64|372.52|370.79|367.67|375.78|372.66|369.04|365.92|0
1646236800000|2022-03-02 16:00:00|370.3|367.18|361.28|358.16|374.65|371.53|359.77|356.65|0
1646237100000|2022-03-02 16:05:00|360.87|357.75|354.45|351.33|364.59|361.47|353.08|349.96|0
1646237400000|2022-03-02 16:10:00|354.31|351.19|354.73|351.61|358.92|355.8|353.49|350.37|0
1646237700000|2022-03-02 16:15:00|355|351.88|356.63|353.51|357.32|354.2|353.64|350.52|0
1646238000000|2022-03-02 16:20:00|356.22|353.1|358|354.88|360.2|357.08|355.54|352.42|0
1646238300000|2022-03-02 16:25:00|357.87|354.75|357.13|354.01|357.87|354.75|352.14|349.02|0
1646238600000|2022-03-02 16:30:00|357|353.88|351.02|347.9|357|353.88|348.46|345.34|0
1646238900000|2022-03-02 16:35:00|351.29|348.17|353.99|350.87|355.9|352.78|350.75|347.63|0
1646239200000|2022-03-02 16:40:00|354.13|351.01|359.32|356.2|359.32|356.2|352.23|349.11|0
1646239500000|2022-03-02 16:45:00|358.98|355.86|358.29|355.17|359.25|356.13|354.94|351.82|0
1646239800000|2022-03-02 16:50:00|358.35|355.23|357.67|354.55|358.9|355.78|355.48|352.36|0
1646240100000|2022-03-02 16:55:00|357.8|354.68|354.66|351.54|357.94|354.82|354.39|351.27|0
1646240400000|2022-03-02 17:00:00|354.94|351.82|354.53|351.41|356.3|353.18|353.03|349.91|0
1646240700000|2022-03-02 17:05:00|354.66|351.54|353.84|350.72|358.07|354.95|353.3|350.18|0
1646241000000|2022-03-02 17:10:00|353.57|350.45|352.08|348.96|353.84|350.72|350.19|347.07|0
1646241300000|2022-03-02 17:15:00|352.01|348.89|351.94|348.82|353.3|350.18|350.53|347.41|0
1646241600000|2022-03-02 17:20:00|352.21|349.09|354.45|351.33|354.79|351.67|351.47|348.35|0
1646241900000|2022-03-02 17:25:00|354.79|351.67|353.07|349.95|357.57|354.45|352.53|349.41|0
1646242200000|2022-03-02 17:30:00|352.8|349.68|351.17|348.05|353.61|350.49|350.77|347.65|0
1646242500000|2022-03-02 17:35:00|351.38|348.26|350.7|347.58|352.87|349.75|349.69|346.57|0
1646242800000|2022-03-02 17:40:00|350.63|347.51|350.7|347.58|352.66|349.54|349.96|346.84|0
1646243100000|2022-03-02 17:45:00|350.49|347.37|351.03|347.91|352.25|349.13|349.82|346.7|0
1646243400000|2022-03-02 17:50:00|350.9|347.78|350.09|346.97|354.62|351.5|349.35|346.23|0
1646243700000|2022-03-02 17:55:00|350.02|346.9|350.02|346.9|352.19|349.07|349.82|346.7|0
1646244000000|2022-03-02 18:00:00|349.88|346.76|345.31|342.19|349.88|346.76|345.31|342.19|0
1646244300000|2022-03-02 18:05:00|345.57|342.45|344.63|341.51|345.57|342.45|343.97|340.85|0
1646244600000|2022-03-02 18:10:00|344.77|341.65|343.8|340.68|347.44|344.32|343.03|339.91|0
1646244900000|2022-03-02 18:15:00|343.67|340.55|345.41|342.29|345.81|342.69|343.4|340.28|0
1646245200000|2022-03-02 18:20:00|345.27|342.15|346.41|343.29|346.41|343.29|343.93|340.81|0
1646245500000|2022-03-02 18:25:00|346.61|343.49|345.74|342.62|346.61|343.49|344.53|341.41|0
1646245800000|2022-03-02 18:30:00|345.13|342.01|342.59|339.47|345.13|342.01|341.39|338.27|0
1646246100000|2022-03-02 18:35:00|342.39|339.27|341.79|338.67|343.66|340.54|341.65|338.53|0
1646246400000|2022-03-02 18:40:00|341.99|338.87|343.25|340.13|345.39|342.27|341.99|338.87|0
1646246700000|2022-03-02 18:45:00|342.85|339.73|346.6|343.48|347.14|344.02|342.85|339.73|0
1646247000000|2022-03-02 18:50:00|346.2|343.08|343.78|340.66|346.46|343.34|343.78|340.66|0
1646247300000|2022-03-02 18:55:00|344.05|340.93|344.31|341.19|345.65|342.53|342.85|339.73|0
1646247600000|2022-03-02 19:00:00|344.45|341.33|342.24|339.12|345.92|342.8|342.18|339.06|0
1646247900000|2022-03-02 19:05:00|342.31|339.19|342.31|339.19|343.24|340.12|340.98|337.86|0
1646248200000|2022-03-02 19:10:00|342.64|339.52|342.77|339.65|342.97|339.85|340.97|337.85|0
1646248500000|2022-03-02 19:15:00|342.64|339.52|342.43|339.31|343.64|340.52|342.04|338.92|0
1646248800000|2022-03-02 19:20:00|342.17|339.05|345.71|342.59|346.05|342.93|340.97|337.85|0
1646249100000|2022-03-02 19:25:00|345.64|342.52|346.04|342.92|349.01|345.89|345.24|342.12|0
1646249400000|2022-03-02 19:30:00|346.31|343.19|346.31|343.19|348.47|345.35|345.98|342.86|0
1646249700000|2022-03-02 19:35:00|346.17|343.05|345.17|342.05|346.31|343.19|344.43|341.31|0
1646250000000|2022-03-02 19:40:00|345.1|341.98|342.56|339.44|345.1|341.98|342.42|339.3|0
1646250300000|2022-03-02 19:45:00|342.42|339.3|344.42|341.3|345.9|342.78|342.42|339.3|0
1646250600000|2022-03-02 19:50:00|344.29|341.17|348.32|345.2|348.59|345.47|342.02|338.9|0
1646250900000|2022-03-02 19:55:00|348.05|344.93|348.59|345.47|350.34|347.22|346.3|343.18|0
1646251200000|2022-03-02 20:00:00|348.45|345.33|344.15|341.03|349.13|346.01|343.28|340.16|0
1646251500000|2022-03-02 20:05:00|344.95|341.83|346.02|342.9|346.83|343.71|343.42|340.3|0
1646251800000|2022-03-02 20:10:00|345.89|342.77|348.17|345.05|349.39|346.27|344.82|341.7|0
1646252100000|2022-03-02 20:15:00|348.44|345.32|346.56|343.44|350.2|347.08|346.42|343.3|0
1646252400000|2022-03-02 20:20:00|347.09|343.97|346.82|343.7|349.52|346.4|345.42|342.3|0
1646252700000|2022-03-02 20:25:00|346.42|343.3|345.55|342.43|348.98|345.86|345.29|342.17|0
1646253000000|2022-03-02 20:30:00|346.02|342.9|344.21|341.09|346.62|343.5|343.28|340.16|0
1646253300000|2022-03-02 20:35:00|344.08|340.96|345.68|342.56|345.68|342.56|343.28|340.16|0
1646253600000|2022-03-02 20:40:00|345.95|342.83|346.02|342.9|347.29|344.17|344.21|341.09|0
1646253900000|2022-03-02 20:45:00|345.68|342.56|343.67|340.55|346.08|342.96|342.88|339.76|0
1646254200000|2022-03-02 20:50:00|343.81|340.69|344.74|341.62|346.35|343.23|342.61|339.49|0
1646254500000|2022-03-02 20:55:00|344.87|341.75|351.19|348.07|351.73|348.61|344.87|341.75|0
1646254800000|2022-03-02 21:00:00|351.46|348.34|350.91|347.79|352.27|349.15|349.97|346.85|0
1646255100000|2022-03-02 21:05:00|351.05|347.93|351.99|348.87|352.4|349.28|351.05|347.93|0
1646255400000|2022-03-02 21:10:00|351.86|348.74|352.4|349.28|353.08|349.96|351.39|348.27|0
1646255700000|2022-03-02 21:15:00|352.93|349.29|352.11|348.47|353|349.36|351.84|348.2|0
1646256000000|2022-03-02 21:20:00|352.25|348.61|353.6|349.96|354.01|350.37|351.78|348.14|0
1646256300000|2022-03-02 21:25:00|353.67|350.03|354.01|350.37|354.14|350.5|353.06|349.42|0
1646256600000|2022-03-02 21:30:00|353.94|350.3|354.62|350.98|355.23|351.59|353.87|350.23|0
1646256900000|2022-03-02 21:35:00|354.48|350.84|355.09|351.45|355.77|352.13|354.28|350.64|0
1646257200000|2022-03-02 21:40:00|355.23|351.59|355.7|352.06|355.77|352.13|354.95|351.31|0
1646257500000|2022-03-02 21:45:00|355.63|351.99|357.13|353.49|357.13|353.49|355.63|351.99|0
1646257800000|2022-03-02 21:50:00|357.07|353.43|355.22|351.58|357.07|353.43|354.95|351.31|0
1646258100000|2022-03-02 21:55:00|355.36|351.72|355.38|351.74|355.38|351.74|354.81|351.17|0
1646258400000|2022-03-02 22:00:00|355.21|351.57|355.53|351.89|355.61|351.97|355.21|351.57|0
1646258700000|2022-03-02 22:05:00|355.59|351.95|355.7|352.06|355.7|352.06|355.59|351.95|0
1646259000000|2022-03-02 22:10:00|355.57|351.93|355.62|351.98|355.8|352.16|355.54|351.9|0
1646259300000|2022-03-02 22:15:00|355.6|351.96|355.4|351.76|355.62|351.98|355.34|351.7|0
1646259600000|2022-03-02 22:20:00|355.44|351.8|355.34|351.7|355.44|351.8|355.34|351.7|0
1646259900000|2022-03-02 22:25:00|355.28|351.64|355.16|351.52|355.4|351.76|355.06|351.42|0
1646260200000|2022-03-02 22:30:00|355.28|351.64|354.8|351.16|355.36|351.72|354.8|351.16|0
1646260500000|2022-03-02 22:35:00|354.7|351.06|354.7|351.06|354.9|351.26|354.6|350.96|0
1646260800000|2022-03-02 22:40:00|354.68|351.04|355.31|351.67|355.31|351.67|354.68|351.04|0
1646261100000|2022-03-02 22:45:00|355.94|352.3|356.12|352.48|357.14|353.5|355.9|352.26|0
1646261400000|2022-03-02 22:50:00|356.2|352.56|356.22|352.58|356.34|352.7|355.96|352.32|0
1646261700000|2022-03-02 22:55:00|356.24|352.6|355.68|352.04|356.24|352.6|355.62|351.98|0
1646262000000|2022-03-02 23:00:00|354.99|351.35|355.19|351.55|356.76|353.12|353.9|350.26|0
1646262300000|2022-03-02 23:05:00|355.05|351.41|354.17|350.53|355.19|351.55|353.69|350.05|0
1646262600000|2022-03-02 23:10:00|354.37|350.73|353.96|350.32|355.12|351.48|353.82|350.18|0
1646262900000|2022-03-02 23:15:00|354.09|350.45|354.16|350.52|354.5|350.86|353.82|350.18|0
1646263200000|2022-03-02 23:20:00|354.3|350.66|354.77|351.13|355.18|351.54|353.95|350.31|0
1646263500000|2022-03-02 23:25:00|354.7|351.06|354.97|351.33|355.38|351.74|354.7|351.06|0
1646263800000|2022-03-02 23:30:00|354.9|351.26|354.22|350.58|355.38|351.74|353.68|350.04|0
1646264100000|2022-03-02 23:35:00|354.15|350.51|355.51|351.87|355.58|351.94|354.15|350.51|0
1646264400000|2022-03-02 23:40:00|355.58|351.94|356.39|352.75|356.39|352.75|355.44|351.8|0
1646264700000|2022-03-02 23:45:00|356.26|352.62|354.96|351.32|356.26|352.62|354.76|351.12|0
1646265000000|2022-03-02 23:50:00|354.89|351.25|354.21|350.57|354.96|351.32|354.07|350.43|0
1646265300000|2022-03-02 23:55:00|354.14|350.5|354.41|350.77|354.55|350.91|353.94|350.3|0
1646265600000|2022-03-03 00:00:00|354.07|350.43|354.28|350.64|354.48|350.84|353.12|349.48|0
1646265900000|2022-03-03 00:05:00|354.14|350.5|354.34|350.7|355.16|351.52|353.66|350.02|0
1646266200000|2022-03-03 00:10:00|354.47|350.83|353.86|350.22|354.47|350.83|353.39|349.75|0
1646266500000|2022-03-03 00:15:00|354|350.36|354.81|351.17|355.29|351.65|353.79|350.15|0
1646266800000|2022-03-03 00:20:00|354.61|350.97|354.19|350.55|354.61|350.97|353.65|350.01|0
1646267100000|2022-03-03 00:25:00|354.33|350.69|354.46|350.82|355.01|351.37|354.13|350.49|0
1646267400000|2022-03-03 00:30:00|354.6|350.96|354.46|350.82|354.87|351.23|354.05|350.41|0
1646267700000|2022-03-03 00:35:00|354.4|350.76|354.32|350.68|354.53|350.89|353.78|350.14|0
1646268000000|2022-03-03 00:40:00|354.46|350.82|355.55|351.91|355.55|351.91|354.32|350.68|0
1646268300000|2022-03-03 00:45:00|355.68|352.04|354.66|351.02|355.68|352.04|354.59|350.95|0
1646268600000|2022-03-03 00:50:00|354.73|351.09|354.18|350.54|354.73|351.09|353.91|350.27|0
1646268900000|2022-03-03 00:55:00|354.25|350.61|354.11|350.47|354.32|350.68|353.91|350.27|0
1646269200000|2022-03-03 01:00:00|354.18|350.54|352.41|348.77|354.45|350.81|352.41|348.77|0
1646269500000|2022-03-03 01:05:00|352.28|348.64|354.17|350.53|354.17|350.53|352|348.36|0
1646269800000|2022-03-03 01:10:00|354.04|350.4|354.31|350.67|354.99|351.35|353.9|350.26|0
1646270100000|2022-03-03 01:15:00|354.17|350.53|353.35|349.71|354.31|350.67|352.81|349.17|0
1646270400000|2022-03-03 01:20:00|353.49|349.85|353.83|350.19|354.1|350.46|353.15|349.51|0
1646270700000|2022-03-03 01:25:00|353.89|350.25|354.44|350.8|354.57|350.93|353.15|349.51|0
1646271000000|2022-03-03 01:30:00|354.23|350.59|354.78|351.14|355.25|351.61|353.69|350.05|0
1646271300000|2022-03-03 01:35:00|354.84|351.2|356.34|352.7|356.34|352.7|353.48|349.84|0
1646271600000|2022-03-03 01:40:00|356.27|352.63|355.11|351.47|356.48|352.84|354.97|351.33|0
1646271900000|2022-03-03 01:45:00|355.25|351.61|355.18|351.54|355.38|351.74|354.15|350.51|0
1646272200000|2022-03-03 01:50:00|354.97|351.33|356.74|353.1|356.88|353.24|354.83|351.19|0
1646272500000|2022-03-03 01:55:00|356.68|353.04|356.88|353.24|356.88|353.24|356.33|352.69|0
1646272800000|2022-03-03 02:00:00|356.74|353.1|356.74|353.1|356.88|353.24|355.72|352.08|0
1646273100000|2022-03-03 02:05:00|356.87|353.23|356.26|352.62|356.87|353.23|355.99|352.35|0
1646273400000|2022-03-03 02:10:00|356.32|352.68|355.5|351.86|356.6|352.96|355.23|351.59|0
1646273700000|2022-03-03 02:15:00|355.64|352|354.96|351.32|355.78|352.14|354.62|350.98|0
1646274000000|2022-03-03 02:20:00|354.89|351.25|354.07|350.43|354.96|351.32|353.39|349.75|0
1646274300000|2022-03-03 02:25:00|354|350.36|352.98|349.34|354.14|350.5|352.98|349.34|0
1646274600000|2022-03-03 02:30:00|353.05|349.41|352.5|348.86|353.73|350.09|352.5|348.86|0
1646274900000|2022-03-03 02:35:00|352.37|348.73|352.57|348.93|352.77|349.13|351.96|348.32|0
1646275200000|2022-03-03 02:40:00|352.5|348.86|350.87|347.23|352.77|349.13|350.74|347.1|0
1646275500000|2022-03-03 02:45:00|350.74|347.1|350.87|347.23|350.94|347.3|350.2|346.56|0
1646275800000|2022-03-03 02:50:00|350.74|347.1|351.48|347.84|351.54|347.9|350.67|347.03|0
1646276100000|2022-03-03 02:55:00|351.41|347.77|350.46|346.82|351.41|347.77|349.52|345.88|0
1646276400000|2022-03-03 03:00:00|350.26|346.62|349.78|346.14|350.73|347.09|348.44|344.8|0
1646276700000|2022-03-03 03:05:00|349.92|346.28|350.32|346.68|350.39|346.75|349.78|346.14|0
1646277000000|2022-03-03 03:10:00|350.39|346.75|350.52|346.88|351.07|347.43|350.12|346.48|0
1646277300000|2022-03-03 03:15:00|350.45|346.81|350.86|347.22|350.86|347.22|350.45|346.81|0
1646277600000|2022-03-03 03:20:00|350.72|347.08|350.45|346.81|350.86|347.22|350.45|346.81|0
1646277900000|2022-03-03 03:25:00|350.31|346.67|350.99|347.35|350.99|347.35|350.18|346.54|0
1646278200000|2022-03-03 03:30:00|350.92|347.28|350.98|347.34|351.53|347.89|350.58|346.94|0
1646278500000|2022-03-03 03:35:00|350.92|347.28|350.85|347.21|351.12|347.48|350.58|346.94|0
1646278800000|2022-03-03 03:40:00|350.92|347.28|350.24|346.6|350.92|347.28|350.17|346.53|0
1646279100000|2022-03-03 03:45:00|350.44|346.8|349.63|345.99|350.44|346.8|349.22|345.58|0
1646279400000|2022-03-03 03:50:00|349.36|345.72|349.62|345.98|350.3|346.66|349.09|345.45|0
1646279700000|2022-03-03 03:55:00|349.56|345.92|349.62|345.98|349.76|346.12|349.22|345.58|0
1646280000000|2022-03-03 04:00:00|349.76|346.12|349.62|345.98|350.03|346.39|349.35|345.71|0
1646280300000|2022-03-03 04:05:00|349.69|346.05|350.02|346.38|350.7|347.06|349.42|345.78|0
1646280600000|2022-03-03 04:10:00|350.16|346.52|349.88|346.24|350.16|346.52|349.62|345.98|0
1646280900000|2022-03-03 04:15:00|350.02|346.38|350.15|346.51|350.22|346.58|349.75|346.11|0
1646281200000|2022-03-03 04:20:00|350.22|346.58|349.88|346.24|350.22|346.58|349.61|345.97|0
1646281500000|2022-03-03 04:25:00|349.81|346.17|348.93|345.29|349.88|346.24|348.93|345.29|0
1646281800000|2022-03-03 04:30:00|349.07|345.43|350.14|346.5|350.15|346.51|349|345.36|0
1646282100000|2022-03-03 04:35:00|350.28|346.64|349.6|345.96|350.41|346.77|349.4|345.76|0
1646282400000|2022-03-03 04:40:00|349.54|345.9|349.33|345.69|349.67|346.03|349.06|345.42|0
1646282700000|2022-03-03 04:45:00|349.2|345.56|349.87|346.23|350.14|346.5|349.2|345.56|0
1646283000000|2022-03-03 04:50:00|350|346.36|349.73|346.09|350|346.36|349.6|345.96|0
1646283300000|2022-03-03 04:55:00|349.87|346.23|350.27|346.63|350.4|346.76|349.53|345.89|0
1646283600000|2022-03-03 05:00:00|350.54|346.9|349.93|346.29|351.48|347.84|349.93|346.29|0
1646283900000|2022-03-03 05:05:00|349.8|346.16|347.97|344.33|350|346.36|347.97|344.33|0
1646284200000|2022-03-03 05:10:00|348.18|344.54|347.57|343.93|348.18|344.54|346.9|343.26|0
1646284500000|2022-03-03 05:15:00|347.7|344.06|348.37|344.73|348.64|345|347.43|343.79|0
1646284800000|2022-03-03 05:20:00|348.51|344.87|349.18|345.54|349.79|346.15|348.37|344.73|0
1646285100000|2022-03-03 05:25:00|349.31|345.67|349.58|345.94|349.85|346.21|349.18|345.54|0
1646285400000|2022-03-03 05:30:00|349.44|345.8|348.7|345.06|349.44|345.8|348.37|344.73|0
1646285700000|2022-03-03 05:35:00|348.63|344.99|347.02|343.38|348.9|345.26|346.88|343.24|0
1646286000000|2022-03-03 05:40:00|347.15|343.51|347.02|343.38|347.42|343.78|346.75|343.11|0
1646286300000|2022-03-03 05:45:00|347.15|343.51|347.55|343.91|347.55|343.91|346.48|342.84|0
1646286600000|2022-03-03 05:50:00|347.68|344.04|347.15|343.51|348.02|344.38|347.15|343.51|0
1646286900000|2022-03-03 05:55:00|347.22|343.58|347.62|343.98|347.95|344.31|346.74|343.1|0
1646287200000|2022-03-03 06:00:00|348.08|344.44|345|341.36|348.22|344.58|344.8|341.16|0
1646287500000|2022-03-03 06:05:00|344.93|341.29|346.74|343.1|347|343.36|344.86|341.22|0
1646287800000|2022-03-03 06:10:00|346.81|343.17|345.39|341.75|346.81|343.17|345.39|341.75|0
1646288100000|2022-03-03 06:15:00|345.46|341.82|345.73|342.09|346.33|342.69|344.93|341.29|0
1646288400000|2022-03-03 06:20:00|345.66|342.02|346.19|342.55|346.73|343.09|345.53|341.89|0
1646288700000|2022-03-03 06:25:00|345.92|342.28|347.87|344.23|347.87|344.23|345.92|342.28|0
1646289000000|2022-03-03 06:30:00|347.93|344.29|347.39|343.75|348.74|345.1|347.33|343.69|0
1646289300000|2022-03-03 06:35:00|347.46|343.82|347.26|343.62|347.73|344.09|347.12|343.48|0
1646289600000|2022-03-03 06:40:00|347.39|343.75|347.73|344.09|348.2|344.56|347.12|343.48|0
1646289900000|2022-03-03 06:45:00|347.79|344.15|347.92|344.28|348.33|344.69|347.52|343.88|0
1646290200000|2022-03-03 06:50:00|347.99|344.35|346.98|343.34|347.99|344.35|346.18|342.54|0
1646290500000|2022-03-03 06:55:00|346.85|343.21|345.31|341.67|347.32|343.68|344.84|341.2|0
1646290800000|2022-03-03 07:00:00|345.58|341.94|347.38|343.74|347.58|343.94|344.91|341.27|0
1646291100000|2022-03-03 07:05:00|347.45|343.81|348.52|344.88|349.06|345.42|347.32|343.68|0
1646291400000|2022-03-03 07:10:00|348.25|344.61|347.85|344.21|348.52|344.88|347.64|344|0
1646291700000|2022-03-03 07:15:00|347.64|344|347.24|343.6|348.85|345.21|346.97|343.33|0
1646292000000|2022-03-03 07:20:00|347.17|343.53|345.63|341.99|347.17|343.53|345.49|341.85|0
1646292300000|2022-03-03 07:25:00|345.56|341.92|348.44|344.8|348.44|344.8|345.36|341.72|0
1646292600000|2022-03-03 07:30:00|348.58|344.94|350.73|347.09|350.8|347.16|348.58|344.94|0
1646292900000|2022-03-03 07:35:00|350.87|347.23|351.34|347.7|351.41|347.77|350.6|346.96|0
1646293200000|2022-03-03 07:40:00|351.27|347.63|352.08|348.44|353.44|349.8|351.14|347.5|0
1646293500000|2022-03-03 07:45:00|352.22|348.58|352.08|348.44|353.51|349.87|351.81|348.17|0
1646293800000|2022-03-03 07:50:00|351.88|348.24|351.26|347.62|353.3|349.66|351.26|347.62|0
1646294100000|2022-03-03 07:55:00|351.4|347.76|351.33|347.69|352.89|349.25|351.26|347.62|0
1646294400000|2022-03-03 08:00:00|351.4|347.76|350.11|346.47|353.97|350.33|349.5|345.86|0
1646294700000|2022-03-03 08:05:00|349.91|346.27|348.23|345.11|349.99|346.87|347.02|343.9|0
1646295000000|2022-03-03 08:10:00|348.1|344.98|347.02|343.9|349.44|346.32|346.89|343.77|0
1646295300000|2022-03-03 08:15:00|347.09|343.97|346.01|342.89|347.22|344.1|345.01|341.89|0
1646295600000|2022-03-03 08:20:00|345.88|342.76|345.74|342.62|347.35|344.23|345.41|342.29|0
1646295900000|2022-03-03 08:25:00|345.61|342.49|348.22|345.1|348.29|345.17|345.61|342.49|0
1646296200000|2022-03-03 08:30:00|348.49|345.37|351.12|348|351.53|348.41|348.36|345.24|0
1646296500000|2022-03-03 08:35:00|351.33|348.21|357.66|354.54|358.14|355.02|351.19|348.07|0
1646296800000|2022-03-03 08:40:00|357.39|354.27|358.81|355.69|359.02|355.9|356.97|353.85|0
1646297100000|2022-03-03 08:45:00|358.74|355.62|358.54|355.42|359.02|355.9|358.06|354.94|0
1646297400000|2022-03-03 08:50:00|358.47|355.35|356.07|352.95|358.74|355.62|356.07|352.95|0
1646297700000|2022-03-03 08:55:00|356.21|353.09|354.71|351.59|357.71|354.59|354.71|351.59|0
1646298000000|2022-03-03 09:00:00|354.98|351.86|354.51|351.39|355.32|352.2|353.63|350.51|0
1646298300000|2022-03-03 09:05:00|354.64|351.52|357.02|353.9|357.02|353.9|353.83|350.71|0
1646298600000|2022-03-03 09:10:00|356.88|353.76|354.84|351.72|357.91|354.79|353.83|350.71|0
1646298900000|2022-03-03 09:15:00|354.43|351.31|354.16|351.04|356|352.88|352.4|349.28|0
1646299200000|2022-03-03 09:20:00|354.23|351.11|356.26|353.14|357.49|354.37|353.42|350.3|0
1646299500000|2022-03-03 09:25:00|356.47|353.35|356.6|353.48|356.6|353.48|354.16|351.04|0
1646299800000|2022-03-03 09:30:00|356.53|353.41|355.58|352.46|357.28|354.16|355.37|352.25|0
1646300100000|2022-03-03 09:35:00|355.64|352.52|355.99|352.87|357.14|354.02|355.1|351.98|0
1646300400000|2022-03-03 09:40:00|355.51|352.39|354.62|351.5|355.64|352.52|353.88|350.76|0
1646300700000|2022-03-03 09:45:00|354.69|351.57|353.4|350.28|354.76|351.64|352.73|349.61|0
1646301000000|2022-03-03 09:50:00|353.2|350.08|354.62|351.5|354.96|351.84|351.98|348.86|0
1646301300000|2022-03-03 09:55:00|354.68|351.56|354.48|351.36|355.84|352.72|352.79|349.67|0
1646301600000|2022-03-03 10:00:00|354.55|351.43|355.43|352.31|355.57|352.45|353.33|350.21|0
1646301900000|2022-03-03 10:05:00|355.49|352.37|356.17|353.05|356.17|353.05|353.73|350.61|0
1646302200000|2022-03-03 10:10:00|356.11|352.99|356.03|352.91|356.44|353.32|355.15|352.03|0
1646302500000|2022-03-03 10:15:00|355.97|352.85|358.21|355.09|358.35|355.23|355.35|352.23|0
1646302800000|2022-03-03 10:20:00|358.07|354.95|358.21|355.09|358.62|355.5|356.98|353.86|0
1646303100000|2022-03-03 10:25:00|358.35|355.23|357.8|354.68|358.35|355.23|357.12|354|0
1646303400000|2022-03-03 10:30:00|357.73|354.61|357.11|353.99|358.48|355.36|356.57|353.45|0
1646303700000|2022-03-03 10:35:00|356.91|353.79|356.7|353.58|357.52|354.4|356.57|353.45|0
1646304000000|2022-03-03 10:40:00|356.57|353.45|356.43|353.31|357.11|353.99|355.75|352.63|0
1646304300000|2022-03-03 10:45:00|356.29|353.17|355.2|352.08|357.18|354.06|355.07|351.95|0
1646304600000|2022-03-03 10:50:00|355.14|352.02|356.15|353.03|356.56|353.44|354.79|351.67|0
1646304900000|2022-03-03 10:55:00|356.01|352.89|356.01|352.89|356.97|353.85|355.54|352.42|0
1646305200000|2022-03-03 11:00:00|355.88|352.76|356.35|353.23|357.64|354.52|355.67|352.55|0
1646305500000|2022-03-03 11:05:00|356.28|353.16|356.21|353.09|358.19|355.07|355.74|352.62|0
1646305800000|2022-03-03 11:10:00|356.28|353.16|354.65|351.53|356.76|353.64|354.51|351.39|0
1646306100000|2022-03-03 11:15:00|353.97|350.85|355.32|352.2|355.59|352.47|353.56|350.44|0
1646306400000|2022-03-03 11:20:00|355.26|352.14|353.96|350.84|355.73|352.61|353.49|350.37|0
1646306700000|2022-03-03 11:25:00|353.83|350.71|352.88|349.76|354.17|351.05|352.74|349.62|0
1646307000000|2022-03-03 11:30:00|353.01|349.89|353.69|350.57|353.69|350.57|351.93|348.81|0
1646307300000|2022-03-03 11:35:00|353.82|350.7|356.13|353.01|356.4|353.28|353.82|350.7|0
1646307600000|2022-03-03 11:40:00|355.99|352.87|356.53|353.41|357.08|353.96|355.99|352.87|0
1646307900000|2022-03-03 11:45:00|356.94|353.82|358.44|355.32|359.67|356.55|356.6|353.48|0
1646308200000|2022-03-03 11:50:00|358.3|355.18|357.55|354.43|359.26|356.14|357.35|354.23|0
1646308500000|2022-03-03 11:55:00|357.48|354.36|357.75|354.63|357.89|354.77|357.07|353.95|0
1646308800000|2022-03-03 12:00:00|357.62|354.5|355.78|352.66|357.75|354.63|355.44|352.32|0
1646309100000|2022-03-03 12:05:00|355.84|352.72|354.28|351.16|356.12|353|354.15|351.03|0
1646309400000|2022-03-03 12:10:00|354.35|351.23|354.42|351.3|355.1|351.98|354.08|350.96|0
1646309700000|2022-03-03 12:15:00|354.35|351.23|352.63|349.51|355.06|351.94|352.43|349.31|0
1646310000000|2022-03-03 12:20:00|352.49|349.37|352.62|349.5|353.3|350.18|352.08|348.96|0
1646310300000|2022-03-03 12:25:00|352.49|349.37|351.95|348.83|352.62|349.5|350.53|347.41|0
1646310600000|2022-03-03 12:30:00|351.81|348.69|351.61|348.49|352.89|349.77|351|347.88|0
1646310900000|2022-03-03 12:35:00|351.81|348.69|351.94|348.82|352.08|348.96|350.93|347.81|0
1646311200000|2022-03-03 12:40:00|352.08|348.96|352.21|349.09|352.69|349.57|351.4|348.28|0
1646311500000|2022-03-03 12:45:00|352.48|349.36|353.02|349.9|353.83|350.71|352.34|349.22|0
1646311800000|2022-03-03 12:50:00|352.88|349.76|353.15|350.03|353.56|350.44|352.14|349.02|0
1646312100000|2022-03-03 12:55:00|353.02|349.9|353.42|350.3|354.24|351.12|351.66|348.54|0
1646312400000|2022-03-03 13:00:00|353.01|349.89|351.52|348.4|353.28|350.16|351.39|348.27|0
1646312700000|2022-03-03 13:05:00|351.39|348.27|348.02|344.9|351.93|348.81|347.76|344.64|0
1646313000000|2022-03-03 13:10:00|348.09|344.97|346.28|343.16|348.56|345.44|346.01|342.89|0
1646313300000|2022-03-03 13:15:00|346.41|343.29|346.57|343.45|348.29|345.17|344.45|341.33|0
1646313600000|2022-03-03 13:20:00|346.64|343.52|344.7|341.58|346.77|343.65|344.56|341.44|0
1646313900000|2022-03-03 13:25:00|344.63|341.51|345.83|342.71|345.96|342.84|343.5|340.38|0
1646314200000|2022-03-03 13:30:00|345.63|342.51|345.43|342.31|346.63|343.51|344.69|341.57|0
1646314500000|2022-03-03 13:35:00|345.36|342.24|344.96|341.84|346.03|342.91|344.16|341.04|0
1646314800000|2022-03-03 13:40:00|344.89|341.77|342.49|339.37|345.76|342.64|342.49|339.37|0
1646315100000|2022-03-03 13:45:00|342.56|339.44|343.75|340.63|344.28|341.16|342.56|339.44|0
1646315400000|2022-03-03 13:50:00|344.15|341.03|343.22|340.1|345.62|342.5|342.29|339.17|0
1646315700000|2022-03-03 13:55:00|343.35|340.23|337.01|333.89|343.35|340.23|336.74|333.62|0
1646316000000|2022-03-03 14:00:00|336.87|333.75|333.33|330.21|337.27|334.15|331.52|328.4|0
1646316300000|2022-03-03 14:05:00|333.98|330.86|334.43|331.31|336.43|333.31|333.59|330.47|0
1646316600000|2022-03-03 14:10:00|334.23|331.11|332.02|328.9|335.28|332.16|331.77|328.65|0
1646316900000|2022-03-03 14:15:00|332.67|329.55|333.84|330.72|334.23|331.11|332.01|328.89|0
1646317200000|2022-03-03 14:20:00|333.58|330.46|336.06|332.94|336.2|333.08|333.58|330.46|0
1646317500000|2022-03-03 14:25:00|336.2|333.08|336.98|333.86|336.98|333.86|335.01|331.89|0
1646317800000|2022-03-03 14:30:00|336.46|333.34|339.1|335.98|339.36|336.24|334.43|331.31|0
1646318100000|2022-03-03 14:35:00|338.84|335.72|339.36|336.24|342.27|339.15|338.84|335.72|0
1646318400000|2022-03-03 14:40:00|339.63|336.51|338.17|335.05|340.81|337.69|336.86|333.74|0
1646318700000|2022-03-03 14:45:00|338.11|334.99|342.67|339.55|343.47|340.35|333.71|330.59|0
1646319000000|2022-03-03 14:50:00|342.4|339.28|343.33|340.21|344.8|341.68|340.15|337.03|0
1646319300000|2022-03-03 14:55:00|343.2|340.08|341.14|338.02|344.26|341.14|339.48|336.36|0
1646319600000|2022-03-03 15:00:00|341.07|337.95|342.39|339.27|342.66|339.54|337.77|334.65|0
1646319900000|2022-03-03 15:05:00|343.06|339.94|344.46|341.34|346.26|343.14|342.26|339.14|0
1646320200000|2022-03-03 15:10:00|344.66|341.54|344.92|341.8|346.93|343.81|342.79|339.67|0
1646320500000|2022-03-03 15:15:00|344.52|341.4|347.86|344.74|349.75|346.63|344.52|341.4|0
1646320800000|2022-03-03 15:20:00|347.73|344.61|351.97|348.85|356.27|353.15|347.33|344.21|0
1646321100000|2022-03-03 15:25:00|352.38|349.26|352.16|349.04|354.28|351.16|351.02|347.9|0
1646321400000|2022-03-03 15:30:00|352.29|349.17|353.92|350.8|354.33|351.21|350.13|347.01|0
1646321700000|2022-03-03 15:35:00|354.32|351.2|361.55|358.43|361.68|358.56|352.56|349.44|0
1646322000000|2022-03-03 15:40:00|361.41|358.29|364.01|360.89|364.43|361.31|359.63|356.51|0
1646322300000|2022-03-03 15:45:00|363.74|360.62|362.71|359.59|365.12|362|362.09|358.97|0
1646322600000|2022-03-03 15:50:00|362.91|359.79|366.36|363.24|366.64|363.52|361.81|358.69|0
1646322900000|2022-03-03 15:55:00|366.09|362.97|369.41|366.29|369.41|366.29|365.53|362.41|0
1646323200000|2022-03-03 16:00:00|369.14|366.02|367.47|364.35|369.27|366.15|366.78|363.66|0
1646323500000|2022-03-03 16:05:00|367.33|364.21|367.46|364.34|370.94|367.82|366.08|362.96|0
1646323800000|2022-03-03 16:10:00|367.33|364.21|372.48|369.36|372.62|369.5|367.33|364.21|0
1646324100000|2022-03-03 16:15:00|372.76|369.64|367.42|364.3|375|371.88|367.42|364.3|0
1646324400000|2022-03-03 16:20:00|368.61|365.49|364.23|361.11|368.61|365.49|364.1|360.98|0
1646324700000|2022-03-03 16:25:00|364.37|361.25|363.51|360.39|365.06|361.94|361.89|358.77|0
1646325000000|2022-03-03 16:30:00|363.92|360.8|362.81|359.69|365.02|361.9|362.54|359.42|0
1646325300000|2022-03-03 16:35:00|362.75|359.63|364.88|361.76|367.65|364.53|362.75|359.63|0
1646325600000|2022-03-03 16:40:00|364.74|361.62|361.02|357.9|365.85|362.73|359.65|356.53|0
1646325900000|2022-03-03 16:45:00|361.3|358.18|363.08|359.96|364.05|360.93|360.61|357.49|0
1646326200000|2022-03-03 16:50:00|362.94|359.82|362.12|359|364.46|361.34|360.74|357.62|0
1646326500000|2022-03-03 16:55:00|362.53|359.41|361.02|357.9|367.09|363.97|358.14|355.02|0
1646326800000|2022-03-03 17:00:00|361.15|358.03|359.51|356.39|362.25|359.13|359.23|356.11|0
1646327100000|2022-03-03 17:05:00|359.37|356.25|357.59|354.47|361.56|358.44|357.59|354.47|0
1646327400000|2022-03-03 17:10:00|357.46|354.34|356.18|353.06|358.82|355.7|353.87|350.75|0
1646327700000|2022-03-03 17:15:00|355.77|352.65|356.18|353.06|357.41|354.29|354.41|351.29|0
1646328000000|2022-03-03 17:20:00|356.12|353|359.32|356.2|359.46|356.34|356.12|353|0
1646328300000|2022-03-03 17:25:00|359.19|356.07|363.59|360.47|364.7|361.58|358.78|355.66|0
1646328600000|2022-03-03 17:30:00|363.46|360.34|347.72|344.6|364.22|361.1|345.04|341.92|0
1646328900000|2022-03-03 17:35:00|348.46|345.34|349.79|346.67|350.87|347.75|341.72|338.6|0
1646329200000|2022-03-03 17:40:00|350.33|347.21|351.26|348.14|353.32|350.2|349.79|346.67|0
1646329500000|2022-03-03 17:45:00|351.53|348.41|351.19|348.07|355|351.88|349.3|346.18|0
1646329800000|2022-03-03 17:50:00|351.94|348.82|351.87|348.75|354.18|351.06|350.78|347.66|0
1646330100000|2022-03-03 17:55:00|352.41|349.29|350.24|347.12|353.09|349.97|349.02|345.9|0
1646330400000|2022-03-03 18:00:00|350.44|347.32|349.02|345.9|352.54|349.42|347.94|344.82|0
1646330700000|2022-03-03 18:05:00|349.16|346.04|350.1|346.98|351.32|348.2|346.47|343.35|0
1646331000000|2022-03-03 18:10:00|350.17|347.05|347.8|344.68|351.45|348.33|347.67|344.55|0
1646331300000|2022-03-03 18:15:00|348.07|344.95|345.12|342|348.21|345.09|344.32|341.2|0
1646331600000|2022-03-03 18:20:00|345.79|342.67|345.65|342.53|346.8|343.68|344.58|341.46|0
1646331900000|2022-03-03 18:25:00|345.52|342.4|344.85|341.73|346.99|343.87|344.31|341.19|0
1646332200000|2022-03-03 18:30:00|345.05|341.93|350.9|347.78|352.25|349.13|345.05|341.93|0
1646332500000|2022-03-03 18:35:00|350.7|347.58|350.22|347.1|350.7|347.58|348.33|345.21|0
1646332800000|2022-03-03 18:40:00|350.49|347.37|350.62|347.5|353.06|349.94|349.41|346.29|0
1646333100000|2022-03-03 18:45:00|350.76|347.64|349.74|346.62|352.65|349.53|348.87|345.75|0
1646333400000|2022-03-03 18:50:00|349.54|346.42|348.73|345.61|349.54|346.42|347.25|344.13|0
1646333700000|2022-03-03 18:55:00|348.59|345.47|348.53|345.41|348.8|345.68|346.24|343.12|0
1646334000000|2022-03-03 19:00:00|348.19|345.07|347.99|344.87|348.8|345.68|345.43|342.31|0
1646334300000|2022-03-03 19:05:00|348.12|345|348.87|345.75|349.34|346.22|346.77|343.65|0
1646334600000|2022-03-03 19:10:00|348.93|345.81|342.34|339.22|350.56|347.44|341.61|338.49|0
1646334900000|2022-03-03 19:15:00|342.61|339.49|343.41|340.29|343.81|340.69|341.75|338.63|0
1646335200000|2022-03-03 19:20:00|344.28|341.16|345.96|342.84|346.63|343.51|343.54|340.42|0
1646335500000|2022-03-03 19:25:00|346.03|342.91|344.48|341.36|346.09|342.97|343.94|340.82|0
1646335800000|2022-03-03 19:30:00|344.61|341.49|346.69|343.57|347.3|344.18|344.61|341.49|0
1646336100000|2022-03-03 19:35:00|346.22|343.1|348.51|345.39|348.78|345.66|345.95|342.83|0
1646336400000|2022-03-03 19:40:00|348.24|345.12|352.17|349.05|352.99|349.87|347.16|344.04|0
1646336700000|2022-03-03 19:45:00|351.7|348.58|356.54|353.42|356.68|353.56|351.7|348.58|0
1646337000000|2022-03-03 19:50:00|356.4|353.28|358.32|355.2|360.6|357.48|355.58|352.46|0
1646337300000|2022-03-03 19:55:00|358.18|355.06|357.9|354.78|359.42|356.3|357.15|354.03|0
1646337600000|2022-03-03 20:00:00|358.31|355.19|363.99|360.87|364.34|361.22|358.31|355.19|0
1646337900000|2022-03-03 20:05:00|363.71|360.59|364.54|361.42|366.08|362.96|360.59|357.47|0
1646338200000|2022-03-03 20:10:00|364.4|361.28|363.29|360.17|365.24|362.12|362.73|359.61|0
1646338500000|2022-03-03 20:15:00|363.42|360.3|360.1|356.98|363.98|360.86|358.99|355.87|0
1646338800000|2022-03-03 20:20:00|360.79|357.67|361.75|358.63|363.35|360.23|359.13|356.01|0
1646339100000|2022-03-03 20:25:00|361.41|358.29|356.15|353.03|361.41|358.29|355.88|352.76|0
1646339400000|2022-03-03 20:30:00|356.29|353.17|366.42|363.3|366.77|363.65|356.29|353.17|0
1646339700000|2022-03-03 20:35:00|366.56|363.44|364.33|361.21|369.21|366.09|364.33|361.21|0
1646340000000|2022-03-03 20:40:00|364.61|361.49|370.18|367.06|370.18|367.06|364.61|361.49|0
1646340300000|2022-03-03 20:45:00|370.32|367.2|368.78|365.66|372.29|369.17|368.22|365.1|0
1646340600000|2022-03-03 20:50:00|368.5|365.38|365.16|362.04|371.44|368.32|363.77|360.65|0
1646340900000|2022-03-03 20:55:00|365.02|361.9|362.25|359.13|367.38|364.26|362.25|359.13|0
1646341200000|2022-03-03 21:00:00|362.8|359.68|360.5|357.38|363.91|360.79|359.05|355.93|0
1646341500000|2022-03-03 21:05:00|360.02|356.9|359.46|356.34|360.98|357.86|359.33|356.21|0
1646341800000|2022-03-03 21:10:00|359.6|356.48|359.05|355.93|359.6|356.48|358.22|355.1|0
1646342100000|2022-03-03 21:15:00|359.31|355.67|359.17|355.53|360.27|356.63|359.03|355.39|0
1646342400000|2022-03-03 21:20:00|359.24|355.6|359.99|356.35|360.41|356.77|359.24|355.6|0
1646342700000|2022-03-03 21:25:00|359.85|356.21|359.44|355.8|360.68|357.04|359.44|355.8|0
1646343000000|2022-03-03 21:30:00|359.58|355.94|360.26|356.62|360.68|357.04|359.37|355.73|0
1646343300000|2022-03-03 21:35:00|360.33|356.69|361.5|357.86|361.57|357.93|359.57|355.93|0
1646343600000|2022-03-03 21:40:00|361.36|357.72|361.09|357.45|361.57|357.93|360.81|357.17|0
1646343900000|2022-03-03 21:45:00|361.22|357.58|360.12|356.48|361.64|358|360.12|356.48|0
1646344200000|2022-03-03 21:50:00|360.25|356.61|358.81|355.17|360.33|356.69|358.6|354.96|0
1646344500000|2022-03-03 21:55:00|358.88|355.24|358.81|355.17|359.08|355.44|358.53|354.89|0
1646344800000|2022-03-03 22:00:00|358.71|355.07|358.91|355.27|358.92|355.28|358.67|355.03|0
1646345100000|2022-03-03 22:05:00|358.93|355.29|358.79|355.15|358.93|355.29|358.71|355.07|0
1646345400000|2022-03-03 22:10:00|358.81|355.17|358.62|354.98|358.83|355.19|358.51|354.87|0
1646345700000|2022-03-03 22:15:00|358.57|354.93|358.64|355|358.65|355.01|358.57|354.93|0
1646346000000|2022-03-03 22:20:00|358.62|354.98|357.98|354.34|358.64|355|357.98|354.34|0
1646346300000|2022-03-03 22:25:00|357.88|354.24|358|354.36|358.31|354.67|357.88|354.24|0
1646346600000|2022-03-03 22:30:00|357.98|354.34|358.1|354.46|358.1|354.46|357.88|354.24|0
1646346900000|2022-03-03 22:35:00|358.12|354.48|358.41|354.77|358.41|354.77|358.1|354.46|0
1646347200000|2022-03-03 22:40:00|358.33|354.69|358.35|354.71|358.37|354.73|358.29|354.65|0
1646347500000|2022-03-03 22:45:00|358.33|354.69|358.36|354.72|358.39|354.75|358.29|354.65|0
1646347800000|2022-03-03 22:50:00|358.39|354.75|358.52|354.88|358.52|354.88|358.35|354.71|0
1646348100000|2022-03-03 22:55:00|358.58|354.94|358.12|354.48|358.58|354.94|358.12|354.48|0
1646348400000|2022-03-03 23:00:00|357.54|353.9|358.64|355|359.12|355.48|357.4|353.76|0
1646348700000|2022-03-03 23:05:00|358.57|354.93|358.77|355.13|359.8|356.16|358.36|354.72|0
1646349000000|2022-03-03 23:10:00|358.64|355|357.53|353.89|359.25|355.61|357.33|353.69|0
1646349300000|2022-03-03 23:15:00|357.6|353.96|357.19|353.55|357.74|354.1|356.78|353.14|0
1646349600000|2022-03-03 23:20:00|356.98|353.34|358.49|354.85|358.49|354.85|356.91|353.27|0
1646349900000|2022-03-03 23:25:00|358.42|354.78|357.73|354.09|358.83|355.19|357.59|353.95|0
1646350200000|2022-03-03 23:30:00|357.53|353.89|355.95|352.31|357.59|353.95|355.67|352.03|0
1646350500000|2022-03-03 23:35:00|355.81|352.17|355.12|351.48|355.81|352.17|354.85|351.21|0
1646350800000|2022-03-03 23:40:00|355.06|351.42|355.39|351.75|355.67|352.03|354.99|351.35|0
1646351100000|2022-03-03 23:45:00|355.26|351.62|355.6|351.96|355.8|352.16|354.71|351.07|0
1646351400000|2022-03-03 23:50:00|355.67|352.03|355.12|351.48|355.8|352.16|354.78|351.14|0
1646351700000|2022-03-03 23:55:00|355.25|351.61|355.11|351.47|355.25|351.61|354.16|350.52|0
1646352000000|2022-03-04 00:00:00|354.98|351.34|354.16|350.52|355.8|352.16|353.88|350.24|0
1646352300000|2022-03-04 00:05:00|354.57|350.93|362.26|358.62|362.81|359.17|354.57|350.93|0
1646352600000|2022-03-04 00:10:00|363.3|359.66|364.48|360.84|368.39|364.75|361.92|358.28|0
1646352900000|2022-03-04 00:15:00|364.76|361.12|369.22|365.58|369.51|365.87|364.69|361.05|0
1646353200000|2022-03-04 00:20:00|369.3|365.66|376.14|372.5|377.7|374.06|368.46|364.82|0
1646353500000|2022-03-04 00:25:00|376.64|373|376.92|373.28|376.92|373.28|372.95|369.31|0
1646353800000|2022-03-04 00:30:00|377.2|373.56|382.99|379.35|383.42|379.78|375.5|371.86|0
1646354100000|2022-03-04 00:35:00|382.78|379.14|393.55|388.79|393.92|389.16|379.05|375.41|0
1646354400000|2022-03-04 00:40:00|393.77|389.01|396.56|391.8|399.28|394.52|392.67|387.91|0
1646354700000|2022-03-04 00:45:00|396.48|391.72|398.61|393.85|400.21|395.45|393.55|388.79|0
1646355000000|2022-03-04 00:50:00|397.6|392.84|402.54|397.78|402.54|397.78|396.87|392.11|0
1646355300000|2022-03-04 00:55:00|402.76|398|405.54|400.78|411.58|406.82|401.95|397.19|0
1646355600000|2022-03-04 01:00:00|405.46|400.7|394.91|390.15|410.18|405.42|394.91|390.15|0
1646355900000|2022-03-04 01:05:00|394.99|390.23|407.52|402.76|409.29|404.53|393.69|388.93|0
1646356200000|2022-03-04 01:10:00|406.49|401.73|401.07|396.31|411.8|407.04|401.07|396.31|0
1646356500000|2022-03-04 01:15:00|402.38|397.62|400.19|395.43|405.6|400.84|399.32|394.56|0
1646356800000|2022-03-04 01:20:00|400.34|395.58|388.47|383.71|401.51|396.75|386.89|382.13|0
1646357100000|2022-03-04 01:25:00|388.76|384|391.78|387.02|394.82|390.06|388.76|384|0
1646357400000|2022-03-04 01:30:00|391.49|386.73|387.46|382.7|393.95|389.19|387.24|382.48|0
1646357700000|2022-03-04 01:35:00|387.03|382.27|387.17|382.41|388.47|383.71|383.1|378.34|0
1646358000000|2022-03-04 01:40:00|387.03|382.27|386.6|381.84|389.82|385.06|385.67|380.91|0
1646358300000|2022-03-04 01:45:00|386.38|381.62|382.67|377.91|388.46|383.7|381.89|377.13|0
1646358600000|2022-03-04 01:50:00|382.6|377.84|378.49|373.73|382.6|377.84|375.05|370.29|0
1646358900000|2022-03-04 01:55:00|377.86|373.1|379.69|374.93|379.83|375.07|376.8|372.04|0
1646359200000|2022-03-04 02:00:00|379.05|374.29|384.59|379.83|386.45|381.69|378.35|373.59|0
1646359500000|2022-03-04 02:05:00|384.3|379.54|383.09|378.33|385.02|380.26|381.6|376.84|0
1646359800000|2022-03-04 02:10:00|383.02|378.26|380.39|375.63|383.59|378.83|378.91|374.15|0
1646360100000|2022-03-04 02:15:00|380.46|375.7|383.87|379.11|384.15|379.39|379.26|374.5|0
1646360400000|2022-03-04 02:20:00|383.3|378.54|383.08|378.32|384.36|379.6|381.73|376.97|0
1646360700000|2022-03-04 02:25:00|382.87|378.11|385.36|380.6|386|381.24|382.8|378.04|0
1646361000000|2022-03-04 02:30:00|385.29|380.53|382.86|378.1|385.29|380.53|382.22|377.46|0
1646361300000|2022-03-04 02:35:00|382.79|378.03|378.54|373.78|383.79|379.03|377.48|372.72|0
1646361600000|2022-03-04 02:40:00|378.68|373.92|380.73|375.97|381.44|376.68|378.33|373.57|0
1646361900000|2022-03-04 02:45:00|380.66|375.9|383.07|378.31|383.92|379.16|380.66|375.9|0
1646362200000|2022-03-04 02:50:00|383.43|378.67|386.42|381.66|389.29|384.53|383|378.24|0
1646362500000|2022-03-04 02:55:00|386.28|381.52|386.28|381.52|388.43|383.67|384.56|379.8|0
1646362800000|2022-03-04 03:00:00|386.34|381.58|384.77|380.01|386.34|381.58|382.42|377.66|0
1646363100000|2022-03-04 03:05:00|384.99|380.23|384.49|380.85|387.49|382.86|383.78|380.14|0
1646363400000|2022-03-04 03:10:00|384.57|380.93|384.71|381.07|387.72|384.08|384.06|380.42|0
1646363700000|2022-03-04 03:15:00|385.14|381.5|388.29|384.65|388.29|384.65|384.28|380.64|0
1646364000000|2022-03-04 03:20:00|388.14|384.5|385.56|381.92|388.14|384.5|385.34|381.7|0
1646364300000|2022-03-04 03:25:00|385.63|381.99|385.56|381.92|388.64|385|384.49|380.85|0
1646364600000|2022-03-04 03:30:00|385.41|381.77|384.84|381.2|386.42|382.78|383.99|380.35|0
1646364900000|2022-03-04 03:35:00|384.91|381.27|384.84|381.2|386.48|382.84|383.13|379.49|0
1646365200000|2022-03-04 03:40:00|384.91|381.27|386.55|382.91|387.56|383.92|384.91|381.27|0
1646365500000|2022-03-04 03:45:00|386.76|383.12|390.14|386.5|390.43|386.79|386.12|382.48|0
1646365800000|2022-03-04 03:50:00|390.29|386.65|388.34|384.7|390.93|387.29|388.05|384.41|0
1646366100000|2022-03-04 03:55:00|388.48|384.84|388.91|385.27|389.56|385.92|387.41|383.77|0
1646366400000|2022-03-04 04:00:00|388.77|385.13|389.42|385.78|389.99|386.35|388.12|384.48|0
1646366700000|2022-03-04 04:05:00|389.2|385.56|387.11|383.47|390.57|386.93|386.25|382.61|0
1646367000000|2022-03-04 04:10:00|387.04|383.4|388.04|384.4|388.47|384.83|386.61|382.97|0
1646367300000|2022-03-04 04:15:00|387.83|384.19|386.25|382.61|388.33|384.69|385.96|382.32|0
1646367600000|2022-03-04 04:20:00|386.32|382.68|388.69|385.05|389.19|385.55|386.17|382.53|0
1646367900000|2022-03-04 04:25:00|388.54|384.9|388.47|384.83|389.19|385.55|386.74|383.1|0
1646368200000|2022-03-04 04:30:00|387.97|384.33|388.97|385.33|390.05|386.41|387.1|383.46|0
1646368500000|2022-03-04 04:35:00|389.04|385.4|386.67|383.03|389.4|385.76|386.6|382.96|0
1646368800000|2022-03-04 04:40:00|386.74|383.1|386.02|382.38|386.74|383.1|385.09|381.45|0
1646369100000|2022-03-04 04:45:00|385.95|382.31|387.31|383.67|388.6|384.96|385.95|382.31|0
1646369400000|2022-03-04 04:50:00|387.02|383.38|386.16|382.52|387.16|383.52|386.09|382.45|0
1646369700000|2022-03-04 04:55:00|386.3|382.66|385.01|381.37|386.44|382.8|384.09|380.45|0
1646370000000|2022-03-04 05:00:00|384.73|381.09|382.52|378.88|385.51|381.87|382.52|378.88|0
1646370300000|2022-03-04 05:05:00|382.37|378.73|382.37|378.73|383.37|379.73|381.81|378.17|0
1646370600000|2022-03-04 05:10:00|382.3|378.66|379.88|376.24|382.3|378.66|379.32|375.68|0
1646370900000|2022-03-04 05:15:00|379.53|375.89|380.38|376.74|381.3|377.66|379.46|375.82|0
1646371200000|2022-03-04 05:20:00|380.16|376.52|380.44|376.8|381.3|377.66|379.31|375.67|0
1646371500000|2022-03-04 05:25:00|380.38|376.74|381.23|377.59|381.51|377.87|380.16|376.52|0
1646371800000|2022-03-04 05:30:00|381.51|377.87|380.51|376.87|381.58|377.94|380.09|376.45|0
1646372100000|2022-03-04 05:35:00|380.58|376.94|380.72|377.08|381.08|377.44|379.8|376.16|0
1646372400000|2022-03-04 05:40:00|380.8|377.16|381.57|377.93|382.85|379.21|379.94|376.3|0
1646372700000|2022-03-04 05:45:00|381.64|378|381.99|378.35|383.13|379.49|380.72|377.08|0
1646373000000|2022-03-04 05:50:00|381.93|378.29|380.15|376.51|382.28|378.64|379.8|376.16|0
1646373300000|2022-03-04 05:55:00|380.01|376.37|377.96|374.32|380.36|376.72|377.46|373.82|0
1646373600000|2022-03-04 06:00:00|378.16|374.52|375.63|371.99|379.29|375.65|375.35|371.71|0
1646373900000|2022-03-04 06:05:00|375.49|371.85|373.73|370.09|375.49|371.85|371.56|367.92|0
1646374200000|2022-03-04 06:10:00|373.8|370.16|374.43|370.79|374.99|371.35|373.52|369.88|0
1646374500000|2022-03-04 06:15:00|374.29|370.65|374.43|370.79|374.85|371.21|372.68|369.04|0
1646374800000|2022-03-04 06:20:00|374.5|370.86|375.55|371.91|376.6|372.96|374.43|370.79|0
1646375100000|2022-03-04 06:25:00|375.27|371.63|373.65|370.01|375.41|371.77|373.58|369.94|0
1646375400000|2022-03-04 06:30:00|373.86|370.22|375.69|372.33|376.74|373.1|373.65|370.01|0
1646375700000|2022-03-04 06:35:00|375.83|372.47|375.82|372.46|376.11|372.75|374.56|371.2|0
1646376000000|2022-03-04 06:40:00|375.75|372.39|375.68|372.32|377.37|374.01|375.19|371.83|0
1646376300000|2022-03-04 06:45:00|375.82|372.46|377.09|373.73|377.93|374.57|375.82|372.46|0
1646376600000|2022-03-04 06:50:00|376.8|373.44|377.57|374.21|377.72|374.36|376.38|373.02|0
1646376900000|2022-03-04 06:55:00|377.65|374.29|375.95|372.59|377.79|374.43|375.32|371.96|0
1646377200000|2022-03-04 07:00:00|376.1|372.74|373.63|370.27|377.08|373.72|372.93|369.57|0
1646377500000|2022-03-04 07:05:00|373.29|369.93|371.11|367.75|373.57|370.21|369.17|365.81|0
1646377800000|2022-03-04 07:10:00|371.33|367.97|374.12|370.76|374.19|370.83|370.77|367.41|0
1646378100000|2022-03-04 07:15:00|374.4|371.04|378.2|374.84|378.27|374.91|373.28|369.92|0
1646378400000|2022-03-04 07:20:00|377.92|374.56|376.67|373.31|381.24|377.88|373.6|370.24|0
1646378700000|2022-03-04 07:25:00|377.23|373.87|374.11|370.75|377.44|374.08|372.92|369.56|0
1646379000000|2022-03-04 07:30:00|374.18|370.82|375.02|371.66|375.02|371.66|372.92|369.56|0
1646379300000|2022-03-04 07:35:00|374.88|371.52|376.56|373.2|376.56|373.2|373.06|369.7|0
1646379600000|2022-03-04 07:40:00|376.84|373.48|376.14|372.78|377.55|374.19|375.86|372.5|0
1646379900000|2022-03-04 07:45:00|375.93|372.57|376.28|372.92|376.56|373.2|373.96|370.6|0
1646380200000|2022-03-04 07:50:00|376.14|372.78|375.99|372.63|377.19|373.83|375.57|372.21|0
1646380500000|2022-03-04 07:55:00|375.92|372.56|372.56|369.2|376.27|372.91|371.86|368.5|0
1646380800000|2022-03-04 08:00:00|373.2|369.84|375.44|372.08|375.44|372.08|369.57|366.21|0
1646381100000|2022-03-04 08:05:00|375.41|372.53|368.28|365.4|375.69|372.81|368.28|365.4|0
1646381400000|2022-03-04 08:10:00|368.21|365.33|365.35|362.47|368.21|365.33|363.9|361.02|0
1646381700000|2022-03-04 08:15:00|365.21|362.33|368.06|365.18|369.18|366.3|365.21|362.33|0
1646382000000|2022-03-04 08:20:00|367.99|365.11|365.7|362.82|368.48|365.6|363|360.12|0
1646382300000|2022-03-04 08:25:00|365.9|363.02|368.61|365.73|368.96|366.08|365.14|362.26|0
1646382600000|2022-03-04 08:30:00|368.89|366.01|374.42|371.54|375.27|372.39|368.89|366.01|0
1646382900000|2022-03-04 08:35:00|374.7|371.82|376.61|373.73|377.39|374.51|373.58|370.7|0
1646383200000|2022-03-04 08:40:00|376.82|373.94|379.04|376.16|380.1|377.22|375.62|372.74|0
1646383500000|2022-03-04 08:45:00|378.54|375.66|377.9|375.02|380.03|377.15|376.56|373.68|0
1646383800000|2022-03-04 08:50:00|378.25|375.37|378.54|375.66|381.23|378.35|377.62|374.74|0
1646384100000|2022-03-04 08:55:00|378.61|375.73|380.73|377.85|381.3|378.42|378.04|375.16|0
1646384400000|2022-03-04 09:00:00|380.59|377.71|383.98|381.1|384.76|381.88|379.67|376.79|0
1646384700000|2022-03-04 09:05:00|383.9|381.02|386.18|383.3|386.33|383.45|382.84|379.96|0
1646385000000|2022-03-04 09:10:00|385.97|383.09|386.32|383.44|387.32|384.44|385.32|382.44|0
1646385300000|2022-03-04 09:15:00|386.4|383.52|387.52|384.64|390.09|387.21|385.75|382.87|0
1646385600000|2022-03-04 09:20:00|387.66|384.78|391.09|388.21|393.1|390.22|387.45|384.57|0
1646385900000|2022-03-04 09:25:00|390.59|387.71|386.31|383.43|392.38|389.5|386.31|383.43|0
1646386200000|2022-03-04 09:30:00|386.74|383.86|385.38|382.5|387.31|384.43|382.01|379.13|0
1646386500000|2022-03-04 09:35:00|385.03|382.15|390.22|387.34|390.22|387.34|384.96|382.08|0
1646386800000|2022-03-04 09:40:00|390.94|388.06|389.79|386.91|392.87|389.99|388.65|385.77|0
1646387100000|2022-03-04 09:45:00|389.65|386.77|388.96|386.08|389.79|386.91|386.83|383.95|0
1646387400000|2022-03-04 09:50:00|388.88|386|390.02|387.14|390.02|387.14|387.18|384.3|0
1646387700000|2022-03-04 09:55:00|390.1|387.22|389.24|386.36|392.59|389.71|389.1|386.22|0
1646388000000|2022-03-04 10:00:00|389.38|386.5|388.24|385.36|391.59|388.71|387.46|384.58|0
1646388300000|2022-03-04 10:05:00|388.45|385.57|389.52|386.64|389.59|386.71|387.03|384.15|0
1646388600000|2022-03-04 10:10:00|389.73|386.85|388.45|385.57|390.58|387.7|387.31|384.43|0
1646388900000|2022-03-04 10:15:00|388.59|385.71|387.38|384.5|389.16|386.28|386.6|383.72|0
1646389200000|2022-03-04 10:20:00|387.52|384.64|382.73|379.85|388.44|385.56|382.24|379.36|0
1646389500000|2022-03-04 10:25:00|382.8|379.92|379.56|376.68|383.65|380.77|379.56|376.68|0
1646389800000|2022-03-04 10:30:00|379.7|376.82|382.87|379.99|383.15|380.27|379.63|376.75|0
1646390100000|2022-03-04 10:35:00|382.94|380.06|383.64|380.76|384.07|381.19|382.79|379.91|0
1646390400000|2022-03-04 10:40:00|383.92|381.04|385.48|382.6|385.56|382.68|383.36|380.48|0
1646390700000|2022-03-04 10:45:00|385.41|382.53|387.01|384.13|388.36|385.48|385.2|382.32|0
1646391000000|2022-03-04 10:50:00|387.15|384.27|390.28|387.4|390.28|387.4|386.44|383.56|0
1646391300000|2022-03-04 10:55:00|390.21|387.33|390.49|387.61|392.16|389.28|387.79|384.91|0
1646391600000|2022-03-04 11:00:00|390.35|387.47|389.35|386.47|392.13|389.25|389.13|386.25|0
1646391900000|2022-03-04 11:05:00|389.49|386.61|387.85|384.97|390.77|387.89|387.42|384.54|0
1646392200000|2022-03-04 11:10:00|388.21|385.33|391.41|388.53|391.7|388.82|387.78|384.9|0
1646392500000|2022-03-04 11:15:00|391.48|388.6|392.98|390.1|393.27|390.39|390.48|387.6|0
1646392800000|2022-03-04 11:20:00|393.27|390.39|389.41|386.53|393.99|391.11|389.2|386.32|0
1646393100000|2022-03-04 11:25:00|389.55|386.67|388.55|385.67|390.12|387.24|388.55|385.67|0
1646393400000|2022-03-04 11:30:00|388.63|385.75|387.77|384.89|389.97|387.09|387.55|384.67|0
1646393700000|2022-03-04 11:35:00|387.84|384.96|390.83|387.95|390.83|387.95|387.55|384.67|0
1646394000000|2022-03-04 11:40:00|390.76|387.88|389.47|386.59|391.47|388.59|388.54|385.66|0
1646394300000|2022-03-04 11:45:00|389.97|387.09|389.11|386.23|390.68|387.8|388.26|385.38|0
1646394600000|2022-03-04 11:50:00|389.18|386.3|387.33|384.45|390.47|387.59|386.98|384.1|0
1646394900000|2022-03-04 11:55:00|387.26|384.38|389.61|386.73|390.96|388.08|387.05|384.17|0
1646395200000|2022-03-04 12:00:00|389.53|386.65|388.68|385.8|390.96|388.08|388.25|385.37|0
1646395500000|2022-03-04 12:05:00|388.75|385.87|393.1|390.22|393.1|390.22|388.68|385.8|0
1646395800000|2022-03-04 12:10:00|393.18|390.3|395.25|392.37|395.54|392.66|392.24|389.36|0
1646396100000|2022-03-04 12:15:00|395.47|392.59|393.18|390.3|395.47|392.59|390.76|387.88|0
1646396400000|2022-03-04 12:20:00|393.33|390.45|395.04|392.16|395.47|392.59|392.82|389.94|0
1646396700000|2022-03-04 12:25:00|395.25|392.37|398.27|395.39|398.71|395.83|394.97|392.09|0
1646397000000|2022-03-04 12:30:00|398.42|395.54|397.98|395.1|398.7|395.82|396.76|393.88|0
1646397300000|2022-03-04 12:35:00|398.27|395.39|393.96|391.08|398.56|395.68|393.6|390.72|0
1646397600000|2022-03-04 12:40:00|393.75|390.87|392.95|390.07|394.89|392.01|392.81|389.93|0
1646397900000|2022-03-04 12:45:00|392.24|389.36|390.81|387.93|392.24|389.36|388.9|386.02|0
1646398200000|2022-03-04 12:50:00|390.96|388.08|392.45|389.57|394.24|391.36|390.67|387.79|0
1646398500000|2022-03-04 12:55:00|392.38|389.5|389.21|386.33|392.66|389.78|388.71|385.83|0
1646398800000|2022-03-04 13:00:00|389.28|386.4|389.35|386.47|390.85|387.97|387.93|385.05|0
1646399100000|2022-03-04 13:05:00|389.5|386.62|389.64|386.76|389.85|386.97|387|384.12|0
1646399400000|2022-03-04 13:10:00|389.92|387.04|390.53|387.65|391.03|388.15|389.06|386.18|0
1646399700000|2022-03-04 13:15:00|390.6|387.72|392.67|389.79|392.74|389.86|389.82|386.94|0
1646400000000|2022-03-04 13:20:00|392.31|389.43|391.45|388.57|392.45|389.57|389.53|386.65|0
1646400300000|2022-03-04 13:25:00|391.53|388.65|389.81|386.93|391.88|389|388.25|385.37|0
1646400600000|2022-03-04 13:30:00|390.1|387.22|384.25|381.37|390.1|387.22|373.92|371.04|0
1646400900000|2022-03-04 13:35:00|384.04|381.16|387.43|384.55|388.21|385.33|383.55|380.67|0
1646401200000|2022-03-04 13:40:00|387.36|384.48|389.63|386.75|389.71|386.83|385.17|382.29|0
1646401500000|2022-03-04 13:45:00|389.77|386.89|393.56|390.68|393.56|390.68|387.5|384.62|0
1646401800000|2022-03-04 13:50:00|393.92|391.04|394.71|391.83|395.35|392.47|391.77|388.89|0
1646402100000|2022-03-04 13:55:00|394.49|391.61|393.58|390.7|395.35|392.47|392.55|389.67|0
1646402400000|2022-03-04 14:00:00|393.51|390.63|394.57|391.69|394.65|391.77|392.15|389.27|0
1646402700000|2022-03-04 14:05:00|394.51|391.63|396.58|393.7|397.3|394.42|394.22|391.34|0
1646403000000|2022-03-04 14:10:00|396.87|393.99|395.65|392.77|397.73|394.85|393.85|390.97|0
1646403300000|2022-03-04 14:15:00|395.72|392.84|394.21|391.33|396.29|393.41|393.28|390.4|0
1646403600000|2022-03-04 14:20:00|394.42|391.54|392.35|389.47|394.64|391.76|390.5|387.62|0
1646403900000|2022-03-04 14:25:00|392.14|389.26|393.13|390.25|393.42|390.54|391.56|388.68|0
1646404200000|2022-03-04 14:30:00|393.56|390.68|391.65|388.77|393.56|390.68|388.87|385.99|0
1646404500000|2022-03-04 14:35:00|391.8|388.92|393.84|390.96|394.99|392.11|387.37|384.49|0
1646404800000|2022-03-04 14:40:00|394.27|391.39|397.71|394.83|399.01|396.13|394.27|391.39|0
1646405100000|2022-03-04 14:45:00|397.57|394.69|405.97|403.09|405.97|403.09|396.42|393.54|0
1646405400000|2022-03-04 14:50:00|405.53|402.65|402.26|399.38|406.55|403.67|399.58|396.7|0
1646405700000|2022-03-04 14:55:00|401.97|399.09|393.12|390.24|403.78|400.9|391.98|389.1|0
1646406000000|2022-03-04 15:00:00|393.4|390.52|394.69|391.81|396.84|393.96|389.56|386.68|0
1646406300000|2022-03-04 15:05:00|394.91|392.03|401.35|398.47|401.79|398.91|393.57|390.69|0
1646406600000|2022-03-04 15:10:00|401.21|398.33|405.85|402.97|407.51|404.63|399.9|397.02|0
1646406900000|2022-03-04 15:15:00|406.14|403.26|405.85|402.97|407.91|405.03|403.94|401.06|0
1646407200000|2022-03-04 15:20:00|405.41|402.53|403.94|401.06|406.51|403.63|401.6|398.72|0
1646407500000|2022-03-04 15:25:00|403.79|400.91|403.85|400.97|407.07|404.19|400.8|397.92|0
1646407800000|2022-03-04 15:30:00|403.92|401.04|406.41|403.53|408.24|405.36|402.83|399.95|0
1646408100000|2022-03-04 15:35:00|406.55|403.67|402.39|399.51|406.77|403.89|398.9|396.02|0
1646408400000|2022-03-04 15:40:00|402.24|399.36|407.79|404.91|407.79|404.91|402.24|399.36|0
1646408700000|2022-03-04 15:45:00|407.35|404.47|408.67|405.79|410.29|407.41|405.59|402.71|0
1646409000000|2022-03-04 15:50:00|408.82|405.94|407.2|404.32|409.85|406.97|406.17|403.29|0
1646409300000|2022-03-04 15:55:00|407.64|404.76|410.73|407.85|411.32|408.44|407.64|404.76|0
1646409600000|2022-03-04 16:00:00|410.43|407.55|411.76|408.88|412.06|409.18|408.22|405.34|0
1646409900000|2022-03-04 16:05:00|411.61|408.73|411.31|408.43|412.94|410.06|409.99|407.11|0
1646410200000|2022-03-04 16:10:00|411.46|408.58|412.2|409.32|414.13|411.25|411.17|408.29|0
1646410500000|2022-03-04 16:15:00|411.9|409.02|408.22|405.34|413.09|410.21|406.16|403.28|0
1646410800000|2022-03-04 16:20:00|408.36|405.48|407.63|404.75|411.46|408.58|407.04|404.16|0
1646411100000|2022-03-04 16:25:00|407.77|404.89|407.18|404.3|410.27|407.39|405.57|402.69|0
1646411400000|2022-03-04 16:30:00|407.62|404.74|409.39|406.51|411.75|408.87|406.45|403.57|0
1646411700000|2022-03-04 16:35:00|409.31|406.43|404.11|401.23|413.52|410.64|403.74|400.86|0
1646412000000|2022-03-04 16:40:00|404.33|401.45|404.39|401.51|406.44|403.56|402.65|399.77|0
1646412300000|2022-03-04 16:45:00|404.25|401.37|402.21|399.33|405.27|402.39|401.77|398.89|0
1646412600000|2022-03-04 16:50:00|402.06|399.18|405.12|402.24|406|403.12|402.06|399.18|0
1646412900000|2022-03-04 16:55:00|405.41|402.53|406.29|403.41|407.61|404.73|404.54|401.66|0
1646413200000|2022-03-04 17:00:00|406.44|403.56|406.43|403.55|409.08|406.2|405.41|402.53|0
1646413500000|2022-03-04 17:05:00|406.29|403.41|403.8|400.92|408.78|405.9|402.49|399.61|0
1646413800000|2022-03-04 17:10:00|403.87|400.99|395.68|392.8|403.87|400.99|394.75|391.87|0
1646414100000|2022-03-04 17:15:00|395.54|392.66|394.67|391.79|395.68|392.8|390.95|388.07|0
1646414400000|2022-03-04 17:20:00|394.38|391.5|397.12|394.24|398.13|395.25|393.67|390.79|0
1646414700000|2022-03-04 17:25:00|397.41|394.53|393.23|390.35|399.14|396.26|392.3|389.42|0
1646415000000|2022-03-04 17:30:00|393.45|390.57|394.52|391.64|395.24|392.36|391.65|388.77|0
1646415300000|2022-03-04 17:35:00|394.66|391.78|390.21|387.33|396.59|393.71|389.35|386.47|0
1646415600000|2022-03-04 17:40:00|389.49|386.61|394.68|391.8|395.55|392.67|389.49|386.61|0
1646415900000|2022-03-04 17:45:00|394.97|392.09|392.07|389.19|395.55|392.67|391.5|388.62|0
1646416200000|2022-03-04 17:50:00|391.93|389.05|390.13|387.25|393.52|390.64|388.05|385.17|0
1646416500000|2022-03-04 17:55:00|390.06|387.18|387.47|384.59|390.06|387.18|385.19|382.31|0
1646416800000|2022-03-04 18:00:00|387.19|384.31|381.35|378.47|387.19|384.31|381.35|378.47|0
1646417100000|2022-03-04 18:05:00|380.64|377.76|379.87|376.99|382.42|379.54|379.3|376.42|0
1646417400000|2022-03-04 18:10:00|379.51|376.63|383.12|380.24|383.33|380.45|379.51|376.63|0
1646417700000|2022-03-04 18:15:00|383.19|380.31|386.79|383.91|388.44|385.56|381.67|378.79|0
1646418000000|2022-03-04 18:20:00|386.65|383.77|388.08|385.2|388.08|385.2|384.08|381.2|0
1646418300000|2022-03-04 18:25:00|388.29|385.41|388.07|385.19|388.36|385.48|386.01|383.13|0
1646418600000|2022-03-04 18:30:00|388.22|385.34|386.5|383.62|388.22|385.34|385.07|382.19|0
1646418900000|2022-03-04 18:35:00|386.07|383.19|382.51|379.63|386.71|383.83|382.23|379.35|0
1646419200000|2022-03-04 18:40:00|383.93|381.05|391.3|388.42|391.66|388.78|383.93|381.05|0
1646419500000|2022-03-04 18:45:00|391.37|388.49|391.66|388.78|393.1|390.22|391.37|388.49|0
1646419800000|2022-03-04 18:50:00|391.37|388.49|389.93|387.05|391.66|388.78|389.35|386.47|0
1646420100000|2022-03-04 18:55:00|390|387.12|395.99|393.11|396.57|393.69|389.07|386.19|0
1646420400000|2022-03-04 19:00:00|395.85|392.97|397.01|394.13|400.07|397.19|394.04|391.16|0
1646420700000|2022-03-04 19:05:00|396.72|393.84|396.13|393.25|397.73|394.85|395.12|392.24|0
1646421000000|2022-03-04 19:10:00|396.71|393.83|398.9|396.02|399.19|396.31|396.57|393.69|0
1646421300000|2022-03-04 19:15:00|398.61|395.73|397.58|394.7|400.36|397.48|397.15|394.27|0
1646421600000|2022-03-04 19:20:00|397|394.12|391.05|388.17|397.87|394.99|390.38|387.5|0
1646421900000|2022-03-04 19:25:00|391.62|388.74|392.05|389.17|394.36|391.48|388.75|385.87|0
1646422200000|2022-03-04 19:30:00|392.2|389.32|391.04|388.16|393.93|391.05|389.75|386.87|0
1646422500000|2022-03-04 19:35:00|390.9|388.02|392.05|389.17|394.07|391.19|390.18|387.3|0
1646422800000|2022-03-04 19:40:00|391.9|389.02|397.33|394.45|397.83|394.95|391.9|389.02|0
1646423100000|2022-03-04 19:45:00|397.18|394.3|398.56|395.68|399.14|396.26|396.23|393.35|0
1646423400000|2022-03-04 19:50:00|398.7|395.82|398.26|395.38|399.58|396.7|395.07|392.19|0
1646423700000|2022-03-04 19:55:00|397.97|395.09|403.23|400.35|403.82|400.94|396.66|393.78|0
1646424000000|2022-03-04 20:00:00|403.52|400.64|397.9|395.02|403.52|400.64|395.94|393.06|0
1646424300000|2022-03-04 20:05:00|397.82|394.94|397.67|394.79|398.84|395.96|393.76|390.88|0
1646424600000|2022-03-04 20:10:00|396.51|393.63|400.44|397.56|400.73|397.85|394.77|391.89|0
1646424900000|2022-03-04 20:15:00|400.59|397.71|399.13|396.25|400.59|397.71|396.07|393.19|0
1646425200000|2022-03-04 20:20:00|399.27|396.39|397.96|395.08|401.31|398.43|396.8|393.92|0
1646425500000|2022-03-04 20:25:00|397.81|394.93|395.05|392.17|397.81|394.93|391.02|388.14|0
1646425800000|2022-03-04 20:30:00|395.78|392.9|396|393.12|397.95|395.07|393.32|390.44|0
1646426100000|2022-03-04 20:35:00|395.63|392.75|398.53|395.65|401.31|398.43|394.04|391.16|0
1646426400000|2022-03-04 20:40:00|398.97|396.09|395.92|393.04|399.34|396.46|394.33|391.45|0
1646426700000|2022-03-04 20:45:00|396.35|393.47|398.53|395.65|399.48|396.6|392.01|389.13|0
1646427000000|2022-03-04 20:50:00|399.26|396.38|385.23|382.35|399.26|396.38|385.23|382.35|0
1646427300000|2022-03-04 20:55:00|384.66|381.78|381.8|378.92|385.66|382.78|381.51|378.63|0
1646427600000|2022-03-04 21:00:00|384.08|381.2|384.79|381.91|386.37|383.49|383.79|380.91|0
1646427900000|2022-03-04 21:05:00|384.65|381.77|384.87|381.99|387.52|384.64|384.22|381.34|0
1646428200000|2022-03-04 21:10:00|384.93|382.05|386.8|383.92|387.08|384.2|384.58|381.7|0
1646640300000|2022-03-07 08:05:00|426.78|423.66|424.52|421.4|426.78|423.66|421.14|418.02|0
1646640600000|2022-03-07 08:10:00|424.37|421.25|427.53|424.41|429.5|426.38|422.94|419.82|0
1646640900000|2022-03-07 08:15:00|427.61|424.49|432.69|429.57|434.99|431.87|425.04|421.92|0
1646641200000|2022-03-07 08:20:00|432.39|429.27|437.97|434.85|437.97|434.85|432.24|429.12|0
1646641500000|2022-03-07 08:25:00|438.51|435.39|436.89|433.77|438.51|435.39|434.83|431.71|0
1646641800000|2022-03-07 08:30:00|437.28|434.16|436.74|433.62|441.12|438|436.74|433.62|0
1646642100000|2022-03-07 08:35:00|436.66|433.54|432.53|429.41|437.81|434.69|429.26|426.14|0
1646642400000|2022-03-07 08:40:00|432.08|428.96|435.56|432.44|436.26|433.14|429.69|426.57|0
1646642700000|2022-03-07 08:45:00|435.64|432.52|434.19|431.07|436.18|433.06|430.99|427.87|0
1646643000000|2022-03-07 08:50:00|434.42|431.3|431.22|428.1|434.88|431.76|430|426.88|0
1646643300000|2022-03-07 08:55:00|431.06|427.94|428.48|425.36|431.06|427.94|426.07|422.95|0
1646643600000|2022-03-07 09:00:00|428.56|425.44|425.76|422.64|429.34|426.22|425.53|422.41|0
1646643900000|2022-03-07 09:05:00|425.69|422.57|419.2|416.08|425.69|422.57|417.92|414.8|0
1646644200000|2022-03-07 09:10:00|419.05|415.93|421.05|417.93|421.8|418.68|418.73|415.61|0
1646644500000|2022-03-07 09:15:00|420.9|417.78|423.61|420.49|425.27|422.15|420.9|417.78|0
1646644800000|2022-03-07 09:20:00|423.46|420.34|423.9|420.78|424.06|420.94|420.37|417.25|0
1646645100000|2022-03-07 09:25:00|423.83|420.71|423.3|420.18|424.58|421.46|420.9|417.78|0
1646645400000|2022-03-07 09:30:00|423.45|420.33|427.22|424.1|427.9|424.78|422.77|419.65|0
1646645700000|2022-03-07 09:35:00|427.38|424.26|429.87|426.75|429.87|426.75|426.47|423.35|0
1646646000000|2022-03-07 09:40:00|430.1|426.98|428.05|424.93|430.86|427.74|425.94|422.82|0
1646646300000|2022-03-07 09:45:00|428.2|425.08|431.69|428.57|432.45|429.33|428.12|425|0
1646646600000|2022-03-07 09:50:00|431.54|428.42|429.18|426.06|433.14|430.02|428.73|425.61|0
1646646900000|2022-03-07 09:55:00|429.48|426.36|426.99|423.87|430.09|426.97|425.25|422.13|0
1646647200000|2022-03-07 10:00:00|427.21|424.09|426.98|423.86|428.19|425.07|425.1|421.98|0
1646647500000|2022-03-07 10:05:00|426.75|423.63|426.68|423.56|428.57|425.45|424.87|421.75|0
1646647800000|2022-03-07 10:10:00|426.53|423.41|423.51|420.39|427.51|424.39|422.98|419.86|0
1646648100000|2022-03-07 10:15:00|423.36|420.24|424.41|421.29|425.69|422.57|422.91|419.79|0
1646648400000|2022-03-07 10:20:00|424.64|421.52|424.78|421.66|425.32|422.2|423.43|420.31|0
1646648700000|2022-03-07 10:25:00|424.63|421.51|427.14|424.02|427.14|424.02|423.06|419.94|0
1646649000000|2022-03-07 10:30:00|426.84|423.72|426.69|423.57|428.96|425.84|426.38|423.26|0
1646649300000|2022-03-07 10:35:00|427.52|424.4|428.5|425.38|428.58|425.46|425.55|422.43|0
1646649600000|2022-03-07 10:40:00|428.35|425.23|427.36|424.24|428.58|425.46|426.15|423.03|0
1646649900000|2022-03-07 10:45:00|427.14|424.02|424.79|421.67|427.44|424.32|424.18|421.06|0
1646650200000|2022-03-07 10:50:00|424.56|421.44|423.58|420.46|424.56|421.44|422.6|419.48|0
1646650500000|2022-03-07 10:55:00|423.65|420.53|429.71|426.59|429.78|426.66|421.85|418.73|0
1646650800000|2022-03-07 11:00:00|429.86|426.74|431.92|428.8|432.53|429.41|428.8|425.68|0
1646651100000|2022-03-07 11:05:00|432.3|429.18|431.68|428.56|433.81|430.69|430.38|427.26|0
1646651400000|2022-03-07 11:10:00|431.22|428.1|429.78|426.66|431.37|428.25|428.94|425.82|0
1646651700000|2022-03-07 11:15:00|429.85|426.73|430.38|427.26|436.56|433.44|429.7|426.58|0
1646652000000|2022-03-07 11:20:00|430.45|427.33|426.89|423.77|431.14|428.02|425.3|422.18|0
1646652300000|2022-03-07 11:25:00|426.96|423.84|427.72|424.6|427.72|424.6|425|421.88|0
1646652600000|2022-03-07 11:30:00|428.02|424.9|426.35|423.23|428.02|424.9|425.6|422.48|0
1646652900000|2022-03-07 11:35:00|426.58|423.46|427.86|424.74|428.93|425.81|425.6|422.48|0
1646653200000|2022-03-07 11:40:00|427.79|424.67|424.69|421.57|428.32|425.2|424.02|420.9|0
1646653500000|2022-03-07 11:45:00|424.92|421.8|424.16|421.04|425.37|422.25|423.03|419.91|0
1646653800000|2022-03-07 11:50:00|424.23|421.11|421.08|417.96|424.84|421.72|420.26|417.14|0
1646654100000|2022-03-07 11:55:00|421|417.88|417.86|414.74|421.23|418.11|416.13|413.01|0
1646654400000|2022-03-07 12:00:00|418.23|415.11|410.94|407.82|418.23|415.11|410.64|407.52|0
1646654700000|2022-03-07 12:05:00|411.02|407.9|409.78|406.66|412.35|409.23|408.6|405.48|0
1646655000000|2022-03-07 12:10:00|409.34|406.22|407.04|403.92|409.34|406.22|405.12|402|0
1646655300000|2022-03-07 12:15:00|406.97|403.85|401.88|398.76|408.07|404.95|401.88|398.76|0
1646655600000|2022-03-07 12:20:00|401.96|398.84|400.12|397|403.35|400.23|399.83|396.71|0
1646655900000|2022-03-07 12:25:00|399.68|396.56|398.66|395.54|403.2|400.08|397.49|394.37|0
1646656200000|2022-03-07 12:30:00|397.93|394.81|398.66|395.54|400.26|397.14|395.75|392.63|0
1646656500000|2022-03-07 12:35:00|398.07|394.95|399.81|396.69|405.13|402.01|397.78|394.66|0
1646656800000|2022-03-07 12:40:00|400.46|397.34|403.36|400.24|404.68|401.56|400.46|397.34|0
1646657100000|2022-03-07 12:45:00|403.65|400.53|406.8|403.68|407.02|403.9|402.63|399.51|0
1646657400000|2022-03-07 12:50:00|406.65|403.53|403.21|400.09|407.02|403.9|402.78|399.66|0
1646657700000|2022-03-07 12:55:00|402.71|399.59|409.07|405.95|409.07|405.95|402.41|399.29|0
1646658000000|2022-03-07 13:00:00|408.92|405.8|409.95|406.83|411.13|408.01|407.75|404.63|0
1646658300000|2022-03-07 13:05:00|409.8|406.68|406.71|403.59|410.98|407.86|406.71|403.59|0
1646658600000|2022-03-07 13:10:00|406.86|403.74|405.98|402.86|407.23|404.11|404.37|401.25|0
1646658900000|2022-03-07 13:15:00|406.06|402.94|402.18|399.06|406.49|403.37|402.04|398.92|0
1646659200000|2022-03-07 13:20:00|402.03|398.91|400.81|397.69|404.22|401.1|399.36|396.24|0
1646659500000|2022-03-07 13:25:00|401.11|397.99|401.98|398.86|402.42|399.3|400.09|396.97|0
1646659800000|2022-03-07 13:30:00|401.69|398.57|397.61|394.49|402.42|399.3|397.61|394.49|0
1646660100000|2022-03-07 13:35:00|398.05|394.93|396.89|393.77|398.19|395.07|394.29|391.17|0
1646660400000|2022-03-07 13:40:00|396.31|393.19|397.61|394.49|398.48|395.36|393.85|390.73|0
1646660700000|2022-03-07 13:45:00|397.46|394.34|394.5|391.38|398.19|395.07|394.14|391.02|0
1646661000000|2022-03-07 13:50:00|394.57|391.45|396.16|393.04|398.18|395.06|394.57|391.45|0
1646661300000|2022-03-07 13:55:00|395.87|392.75|395.57|392.45|396.3|393.18|393.56|390.44|0
1646661600000|2022-03-07 14:00:00|395.29|392.17|392.73|389.61|397.89|394.77|392.01|388.89|0
1646661900000|2022-03-07 14:05:00|392.88|389.76|387.12|384|392.88|389.76|385.4|382.28|0
1646662200000|2022-03-07 14:10:00|386.83|383.71|389.55|386.43|390.78|387.66|386.83|383.71|0
1646662500000|2022-03-07 14:15:00|389.12|386|389.84|386.72|391.86|388.74|389.12|386|0
1646662800000|2022-03-07 14:20:00|389.55|386.43|386.11|382.99|389.92|386.8|385.04|381.92|0
1646663100000|2022-03-07 14:25:00|385.89|382.77|388.68|385.56|388.68|385.56|385.1|381.98|0
1646663400000|2022-03-07 14:30:00|389.05|385.93|395.33|392.21|395.62|392.5|387.39|384.27|0
1646663700000|2022-03-07 14:35:00|395.48|392.36|398.54|395.42|399.27|396.15|393.01|389.89|0
1646664000000|2022-03-07 14:40:00|398.39|395.27|402.79|399.67|403.23|400.11|394.31|391.19|0
1646664300000|2022-03-07 14:45:00|402.93|399.81|406.92|403.8|407.29|404.17|400.88|397.76|0
1646664600000|2022-03-07 14:50:00|406.18|403.06|405.29|402.17|407.81|404.69|403.67|400.55|0
1646664900000|2022-03-07 14:55:00|404.55|401.43|401.16|398.04|407.29|404.17|398.82|395.7|0
1646665200000|2022-03-07 15:00:00|401.02|397.9|411.22|408.1|412.27|409.15|401.02|397.9|0
1646666400000|2022-03-07 15:20:00|416.07|411.03|419.22|414.18|419.37|414.33|412.62|407.58|0
1646666700000|2022-03-07 15:25:00|419.98|414.94|421.07|416.87|421.19|416.87|418.47|413.43|0
1646667000000|2022-03-07 15:30:00|422.13|417.93|420.16|415.96|422.89|418.69|417.44|413.24|0
1646667300000|2022-03-07 15:35:00|419.48|415.28|419.1|414.9|420.76|416.56|417.29|413.09|0
1646667600000|2022-03-07 15:40:00|419.4|415.2|420.91|416.71|422.88|418.68|417.59|413.39|0
1646667900000|2022-03-07 15:45:00|420.23|416.03|422.42|418.22|424.09|419.89|418.94|414.74|0
1646668200000|2022-03-07 15:50:00|422.57|418.37|425.92|421.72|426.07|421.87|419.93|415.73|0
1646668500000|2022-03-07 15:55:00|425.61|421.41|424.09|419.89|426.68|422.48|422.27|418.07|0
1646668800000|2022-03-07 16:00:00|418.95|414.75|422.27|418.07|423.34|419.14|417.59|413.39|0
1646669100000|2022-03-07 16:05:00|422.12|417.92|419.7|415.5|423.34|419.14|419.48|415.28|0
1646669400000|2022-03-07 16:10:00|420|415.8|422.88|418.68|425.01|420.81|419.55|415.35|0
1646669700000|2022-03-07 16:15:00|420.9|416.7|416.9|412.7|420.9|416.7|414.57|410.37|0
1646670000000|2022-03-07 16:20:00|416.97|412.77|419.08|414.88|419.08|414.88|415.47|411.27|0
1646670300000|2022-03-07 16:25:00|418.93|414.73|419.23|415.03|419.53|415.33|417.57|413.37|0
1646670600000|2022-03-07 16:30:00|419.07|414.87|425.14|420.94|425.52|421.32|418.55|414.35|0
1646670900000|2022-03-07 16:35:00|424.91|420.71|429.11|424.91|429.11|424.91|424.91|420.71|0
1646671200000|2022-03-07 16:40:00|428.95|424.75|427.73|423.53|431.72|427.52|427.27|423.07|0
1646671500000|2022-03-07 16:45:00|419.53|415.33|419.83|415.63|420.13|415.93|418.17|413.97|0
1646671800000|2022-03-07 16:50:00|419.98|415.78|421.65|417.45|421.65|417.45|418.62|414.42|0
1646672100000|2022-03-07 16:55:00|421.8|417.6|424.07|419.87|425.44|421.24|421.64|417.44|0
1646672400000|2022-03-07 17:00:00|432.02|427.82|435.56|431.36|437.27|433.07|432.02|427.82|0
1646672700000|2022-03-07 17:05:00|435.95|431.75|435.25|431.05|436.96|432.76|433.71|429.51|0
1646673000000|2022-03-07 17:10:00|434.79|430.59|434.78|430.58|435.87|431.67|433.4|429.2|0
1646673300000|2022-03-07 17:15:00|435.02|430.82|438.5|434.3|439.9|435.7|431.78|427.58|0
1646673600000|2022-03-07 17:20:00|437.96|433.76|443.18|438.98|444.59|440.39|437.19|432.99|0
1646673900000|2022-03-07 17:25:00|443.33|439.13|439.27|435.07|444.43|440.23|439.12|434.92|0
1646674200000|2022-03-07 17:30:00|436.18|431.98|433.39|429.19|436.33|432.13|432.62|428.42|0
1646674500000|2022-03-07 17:35:00|433.24|429.04|440.06|435.86|440.53|436.33|433.24|429.04|0
1646674800000|2022-03-07 17:40:00|439.9|435.7|442.08|437.88|442.08|437.88|437.57|433.37|0
1646675100000|2022-03-07 17:45:00|442.32|438.12|443.65|439.45|445.37|441.17|441.46|437.26|0
1646675400000|2022-03-07 17:50:00|443.96|439.76|442.86|438.66|445.06|440.86|441.93|437.73|0
1646675700000|2022-03-07 17:55:00|442.55|438.35|442.71|438.51|443.18|438.98|441.46|437.26|0
1646676000000|2022-03-07 18:00:00|440.35|436.15|434.76|430.56|440.35|436.15|432.14|427.94|0
1646676300000|2022-03-07 18:05:00|434.61|430.41|436.23|432.03|436.54|432.34|432.29|428.09|0
1646676600000|2022-03-07 18:10:00|436|431.8|440.81|436.61|441.44|437.24|436|431.8|0
1646676900000|2022-03-07 18:15:00|437.86|433.66|434.14|429.94|438.1|433.9|433.68|429.48|0
1646677200000|2022-03-07 18:20:00|434.45|430.25|433.99|429.79|436.62|432.42|432.76|428.56|0
1646677500000|2022-03-07 18:25:00|434.07|429.87|433.68|429.48|436|431.8|432.76|428.56|0
1646677800000|2022-03-07 18:30:00|433.83|429.63|438.32|434.12|439.88|435.68|433.52|429.32|0
1646678100000|2022-03-07 18:35:00|438.79|434.59|440.27|436.07|442.22|438.02|438.71|434.51|0
1646678400000|2022-03-07 18:40:00|440.34|436.14|441.75|437.55|442.22|438.02|440.19|435.99|0
1646678700000|2022-03-07 18:45:00|437.92|433.72|440.33|436.13|440.56|436.36|436.06|431.86|0
1646679000000|2022-03-07 18:50:00|439.79|435.59|440.72|436.52|441.65|437.45|437.37|433.17|0
1646679300000|2022-03-07 18:55:00|440.87|436.67|441.57|437.37|442.66|438.46|440.72|436.52|0
1646679600000|2022-03-07 19:00:00|437.53|433.33|440.56|436.36|440.8|436.6|436.68|432.48|0
1646679900000|2022-03-07 19:05:00|440.48|436.28|439.01|434.81|441.19|436.99|437.84|433.64|0
1646680200000|2022-03-07 19:10:00|439.24|435.04|439.24|435.04|440.64|436.44|438.07|433.87|0
1646680500000|2022-03-07 19:15:00|439.55|435.35|440.95|436.75|441.03|436.83|439.55|435.35|0
1646680800000|2022-03-07 19:20:00|439.08|434.88|439.08|434.88|439.08|434.88|439.08|434.88|0
1646694300000|2022-03-07 23:05:00|474.48|470.28|473.83|469.63|475.21|471.01|473.75|469.55|0
1646694600000|2022-03-07 23:10:00|473.75|469.55|472.54|468.34|474.56|470.36|472.3|468.1|0
1646694900000|2022-03-07 23:15:00|472.38|468.18|473.1|468.9|473.91|469.71|472.13|467.93|0
1646695200000|2022-03-07 23:20:00|473.18|468.98|471.97|467.77|473.18|468.98|470.52|466.32|0
1646695500000|2022-03-07 23:25:00|471.89|467.69|473.26|469.06|473.42|469.22|471.09|466.89|0
1646695800000|2022-03-07 23:30:00|473.5|469.3|475.93|471.73|476.41|472.21|473.18|468.98|0
1646696100000|2022-03-07 23:35:00|475.76|471.56|474.53|471.17|475.76|471.56|474.05|470.02|0
1646696400000|2022-03-07 23:40:00|474.61|471.25|473.4|470.04|474.86|471.5|473.31|469.95|0
1646696700000|2022-03-07 23:45:00|473.56|470.2|474.85|471.49|475.18|471.82|472.59|469.23|0
1646697000000|2022-03-07 23:50:00|474.44|471.08|472.83|469.47|474.77|471.41|472.66|469.3|0
1646697300000|2022-03-07 23:55:00|472.91|469.55|473.55|470.19|473.55|470.19|472.02|468.66|0
1646697600000|2022-03-08 00:00:00|473.15|469.79|472.82|469.46|473.79|470.43|471.13|467.77|0
1646697900000|2022-03-08 00:05:00|472.58|469.22|470.72|467.36|473.14|469.78|470.72|467.36|0
1646698200000|2022-03-08 00:10:00|471.04|467.68|472.09|468.73|473.22|469.86|470.97|467.61|0
1646698500000|2022-03-08 00:15:00|471.77|468.41|468.23|464.87|472.25|468.89|467.19|463.83|0
1646698800000|2022-03-08 00:20:00|468.39|465.03|467.34|463.98|469.59|466.23|466.95|463.59|0
1646699100000|2022-03-08 00:25:00|467.59|464.23|467.98|464.62|468.46|465.1|466.7|463.34|0
1646699400000|2022-03-08 00:30:00|468.14|464.78|470.71|467.35|471.03|467.67|467.58|464.22|0
1646699700000|2022-03-08 00:35:00|471.03|467.67|468.06|464.7|471.84|468.48|468.06|464.7|0
1646700000000|2022-03-08 00:40:00|467.98|464.62|470.38|467.02|471.03|467.67|467.98|464.62|0
1646700300000|2022-03-08 00:45:00|469.9|466.54|470.7|467.34|471.92|468.56|468.54|465.18|0
1646700600000|2022-03-08 00:50:00|470.87|467.51|469.82|466.46|471.92|468.56|469.5|466.14|0
1646700900000|2022-03-08 00:55:00|469.9|466.54|468.69|465.33|470.38|467.02|468.21|464.85|0
1646701200000|2022-03-08 01:00:00|468.93|465.57|467.48|464.12|468.93|465.57|464.45|461.09|0
1646701500000|2022-03-08 01:05:00|467.32|463.96|461.98|458.62|469.73|466.37|461.98|458.62|0
1646701800000|2022-03-08 01:10:00|462.21|458.85|459.51|456.15|462.21|458.85|457.77|454.41|0
1646702100000|2022-03-08 01:15:00|459.59|456.23|457.05|453.69|459.91|456.55|455|451.64|0
1646702400000|2022-03-08 01:20:00|456.9|453.54|457.13|453.77|459.43|456.07|456.9|453.54|0
1646702700000|2022-03-08 01:25:00|456.42|453.06|458.79|455.43|458.79|455.43|455|451.64|0
1646703000000|2022-03-08 01:30:00|458.55|455.19|454.76|451.4|458.79|455.43|454.6|451.24|0
1646703300000|2022-03-08 01:35:00|455|451.64|460.61|457.25|460.61|457.25|455|451.64|0
1646703600000|2022-03-08 01:40:00|460.45|457.09|455.62|452.26|460.45|457.09|455.54|452.18|0
1646703900000|2022-03-08 01:45:00|456.01|452.65|456.25|452.89|458.07|454.71|455.46|452.1|0
1646704200000|2022-03-08 01:50:00|456.09|452.73|458.06|454.7|458.38|455.02|455.3|451.94|0
1646704500000|2022-03-08 01:55:00|457.51|454.15|456.32|452.96|457.83|454.47|455.77|452.41|0
1646704800000|2022-03-08 02:00:00|456.25|452.89|454.81|451.45|457.9|454.54|454.34|450.98|0
1646705100000|2022-03-08 02:05:00|454.89|451.53|456|452.64|457.35|453.99|453.15|449.79|0
1646705400000|2022-03-08 02:10:00|456.08|452.72|455.44|452.08|456.08|452.72|454.33|450.97|0
1646705700000|2022-03-08 02:15:00|455.05|451.69|454.8|451.44|456.23|452.87|453.7|450.34|0
1646706000000|2022-03-08 02:20:00|454.73|451.37|455.6|452.24|456.31|452.95|454.73|451.37|0
1646706300000|2022-03-08 02:25:00|455.68|452.32|456.79|453.43|457.66|454.3|455.68|452.32|0
1646706600000|2022-03-08 02:30:00|457.11|453.75|455.36|452|457.11|453.75|455.04|451.68|0
1646706900000|2022-03-08 02:35:00|455.51|452.15|456.46|453.1|456.62|453.26|454.72|451.36|0
1646707200000|2022-03-08 02:40:00|456.7|453.34|456.62|453.26|458.29|454.93|455.59|452.23|0
1646707500000|2022-03-08 02:45:00|457.02|453.66|458.85|455.49|459.4|456.04|456.62|453.26|0
1646707800000|2022-03-08 02:50:00|459.08|455.72|460.84|457.48|461.48|458.12|459.01|455.65|0
1646708100000|2022-03-08 02:55:00|460.76|457.4|463|459.64|463.72|460.36|459.64|456.28|0
1646708400000|2022-03-08 03:00:00|463.24|459.88|461.95|458.59|464.84|461.48|461.95|458.59|0
1646708700000|2022-03-08 03:05:00|461.87|458.51|460.75|457.39|462.75|459.39|460.19|456.83|0
1646709000000|2022-03-08 03:10:00|460.43|457.07|464.6|461.24|465.24|461.88|460.11|456.75|0
1646709300000|2022-03-08 03:15:00|464.76|461.4|465.31|461.95|466.28|462.92|463.71|460.35|0
1646709600000|2022-03-08 03:20:00|465.56|462.2|463.79|460.43|465.96|462.6|463.71|460.35|0
1646709900000|2022-03-08 03:25:00|463.71|460.35|463.38|460.02|463.71|460.35|461.87|458.51|0
1646710200000|2022-03-08 03:30:00|463.06|459.7|462.18|458.82|463.3|459.94|460.74|457.38|0
1646710500000|2022-03-08 03:35:00|462.02|458.66|462.1|458.74|462.26|458.9|460.66|457.3|0
1646710800000|2022-03-08 03:40:00|461.78|458.42|465.14|461.78|465.14|461.78|461.7|458.34|0
1646711100000|2022-03-08 03:45:00|465.06|461.7|465.06|461.7|465.94|462.58|463.7|460.34|0
1646711400000|2022-03-08 03:50:00|465.14|461.78|464.65|461.29|465.3|461.94|463.69|460.33|0
1646711700000|2022-03-08 03:55:00|464.82|461.46|464.17|460.81|465.78|462.42|464.01|460.65|0
1646712000000|2022-03-08 04:00:00|464.25|460.89|464.17|460.81|465.38|462.02|464.01|460.65|0
1646712300000|2022-03-08 04:05:00|464.73|461.37|464.33|460.97|464.97|461.61|464.01|460.65|0
1646712600000|2022-03-08 04:10:00|464.41|461.05|465.61|462.25|466.42|463.06|464.41|461.05|0
1646712900000|2022-03-08 04:15:00|465.69|462.33|465.61|462.25|467.14|463.78|464.97|461.61|0
1646713200000|2022-03-08 04:20:00|466.17|462.81|468.02|464.66|469.08|465.72|465.45|462.09|0
1646713500000|2022-03-08 04:25:00|467.94|464.58|467.37|464.01|468.43|465.07|467.05|463.69|0
1646713800000|2022-03-08 04:30:00|467.54|464.18|467.86|464.5|468.26|464.9|466.89|463.53|0
1646714100000|2022-03-08 04:35:00|467.94|464.58|468.34|464.98|469.79|466.43|467.05|463.69|0
1646714400000|2022-03-08 04:40:00|468.5|465.14|468.34|464.98|469.47|466.11|467.05|463.69|0
1646714700000|2022-03-08 04:45:00|468.9|465.54|469.3|465.94|470.2|466.84|468.5|465.14|0
1646715000000|2022-03-08 04:50:00|469.06|465.7|468.58|465.22|469.23|465.87|468.17|464.81|0
1646715300000|2022-03-08 04:55:00|468.74|465.38|468.49|465.13|469.46|466.1|467.36|464|0
1646715600000|2022-03-08 05:00:00|468.74|465.38|468.81|465.45|470.43|467.07|468.65|465.29|0
1646715900000|2022-03-08 05:05:00|468.65|465.29|471.16|467.8|471.72|468.36|466.71|463.35|0
1646716200000|2022-03-08 05:10:00|471.32|467.96|470.26|466.9|472.37|469.01|470.1|466.74|0
1646716500000|2022-03-08 05:15:00|470.35|466.99|470.34|466.98|471.07|467.71|469.77|466.41|0
1646716800000|2022-03-08 05:20:00|470.26|466.9|471.88|468.52|472.45|469.09|470.18|466.82|0
1646717100000|2022-03-08 05:25:00|472.04|468.68|478.64|475.28|478.64|475.28|471.23|467.87|0
1646717400000|2022-03-08 05:30:00|478.48|475.12|476.43|473.07|478.48|475.12|475.21|471.85|0
1646717700000|2022-03-08 05:35:00|476.59|473.23|478.31|474.95|479.53|476.17|475.7|472.34|0
1646718000000|2022-03-08 05:40:00|478.39|475.03|480.84|477.48|481.5|478.14|477.57|474.21|0
1646718300000|2022-03-08 05:45:00|480.68|477.32|482.44|479.08|482.77|479.41|480.68|477.32|0
1646718600000|2022-03-08 05:50:00|482.53|479.17|482.11|478.75|483.43|480.07|481.79|478.43|0
1646718900000|2022-03-08 05:55:00|482.2|478.84|483.02|479.66|483.02|479.66|481.29|477.93|0
1646719200000|2022-03-08 06:00:00|482.52|479.16|478.51|475.15|482.6|479.24|478.51|475.15|0
1646719500000|2022-03-08 06:05:00|478.6|475.24|480.56|477.2|480.8|477.44|477.78|474.42|0
1646719800000|2022-03-08 06:10:00|480.63|477.27|484.32|480.96|486.05|482.69|480.63|477.27|0
1646720100000|2022-03-08 06:15:00|484.4|481.04|488.61|485.25|488.69|485.33|483.91|480.55|0
1646720400000|2022-03-08 06:20:00|488.52|485.16|503.77|499.57|503.77|499.57|487.36|484|0
1646720700000|2022-03-08 06:25:00|495.51|491.31|499.25|495.05|500.09|495.89|494.6|490.4|0
1646721000000|2022-03-08 06:30:00|498.42|494.22|500.25|496.05|501.09|496.89|497|492.8|0
1646721300000|2022-03-08 06:35:00|500.42|496.22|498.83|494.63|501.42|497.22|498.16|493.96|0
1646721600000|2022-03-08 06:40:00|498.91|494.71|495.58|491.38|500.5|496.3|495.58|491.38|0
1646721900000|2022-03-08 06:45:00|495.75|491.55|495.58|491.38|498.24|494.04|495.25|491.05|0
1646722200000|2022-03-08 06:50:00|495.49|491.29|492.92|488.72|495.91|491.71|492.43|488.23|0
1646722500000|2022-03-08 06:55:00|493|488.8|492.76|488.56|493.09|488.89|490.11|485.91|0
1646722800000|2022-03-08 07:00:00|492.84|488.64|496.07|491.87|496.74|492.54|492.59|488.39|0
1646723100000|2022-03-08 07:05:00|495.91|491.71|496.65|492.45|497.74|493.54|493.99|489.79|0
1646723400000|2022-03-08 07:10:00|496.9|492.7|500.07|495.87|501.24|497.04|496.74|492.54|0
1646723700000|2022-03-08 07:15:00|500.57|496.37|498.31|494.11|506.27|502.07|498.15|493.95|0
1646724000000|2022-03-08 07:20:00|498.15|493.95|493.67|489.47|498.43|494.23|492.96|488.76|0
1646724300000|2022-03-08 07:25:00|493.84|489.64|487.83|483.63|494.99|490.79|487.17|482.97|0
1646724600000|2022-03-08 07:30:00|487.67|483.47|489.96|485.76|490.29|486.09|487.01|482.81|0
1646724900000|2022-03-08 07:35:00|489.55|485.35|489.63|485.43|490.54|486.34|487.99|483.79|0
1646725200000|2022-03-08 07:40:00|489.46|485.26|485.21|481.01|490.37|486.17|484.06|479.86|0
1646725500000|2022-03-08 07:45:00|484.23|480.03|487|482.8|487.74|483.54|484.06|479.86|0
1646725800000|2022-03-08 07:50:00|487.09|482.89|491.27|487.07|493.41|489.21|486.92|482.72|0
1646726100000|2022-03-08 07:55:00|491.35|487.15|493.57|489.37|495.8|491.6|491.35|487.15|0
1646726400000|2022-03-08 08:00:00|493.16|488.96|484.71|480.51|494.56|490.36|484.3|480.1|0
1646726700000|2022-03-08 08:05:00|485.63|482.03|481.88|478.28|485.71|482.11|481.31|477.71|0
1646727000000|2022-03-08 08:10:00|482.21|478.61|469.3|465.7|482.53|478.93|468.82|465.22|0
1646727300000|2022-03-08 08:15:00|469.14|465.54|464.18|460.58|476.07|472.47|464.18|460.58|0
1646727600000|2022-03-08 08:20:00|463.93|460.33|457.71|454.11|464.34|460.74|456.59|452.99|0
1646727900000|2022-03-08 08:25:00|457.15|453.55|451.61|448.01|459.93|456.33|451.22|447.62|0
1646728200000|2022-03-08 08:30:00|451.85|448.25|456.27|452.67|456.35|452.75|451.21|447.61|0
1646728500000|2022-03-08 08:35:00|456.67|453.07|453.37|449.77|458.03|454.43|451.42|447.82|0
1646728800000|2022-03-08 08:40:00|453.69|450.09|459.24|455.64|459.72|456.12|450.22|446.62|0
1646729100000|2022-03-08 08:45:00|459.48|455.88|456.94|453.34|461.4|457.8|453.77|450.17|0
1646729400000|2022-03-08 08:50:00|457.1|453.5|460.44|456.84|463.8|460.2|456.3|452.7|0
1646729700000|2022-03-08 08:55:00|460.76|457.16|457.73|454.13|462.03|458.43|457.09|453.49|0
1646730000000|2022-03-08 09:00:00|458.36|454.76|452.57|448.97|458.6|455|450.92|447.32|0
1646730300000|2022-03-08 09:05:00|452.26|448.66|456.13|452.53|457.88|454.28|451.15|447.55|0
1646730600000|2022-03-08 09:10:00|456.05|452.45|453.44|449.84|456.05|452.45|451.78|448.18|0
1646730900000|2022-03-08 09:15:00|453.67|450.07|450.47|446.87|453.67|450.07|450.15|446.55|0
1646731200000|2022-03-08 09:20:00|450.63|447.03|453.47|449.87|455.3|451.7|449.99|446.39|0
1646731500000|2022-03-08 09:25:00|452.92|449.32|455.21|451.61|455.62|452.02|452.68|449.08|0
1646731800000|2022-03-08 09:30:00|455.06|451.46|451.81|448.21|457.2|453.6|450.78|447.18|0
1646732100000|2022-03-08 09:35:00|452.28|448.68|452.75|449.15|455.21|451.61|452.04|448.44|0
1646732400000|2022-03-08 09:40:00|453.62|450.02|453.78|450.18|455.61|452.01|452.67|449.07|0
1646732700000|2022-03-08 09:45:00|454.34|450.74|456.32|452.72|458.47|454.87|454.34|450.74|0
1646733000000|2022-03-08 09:50:00|456.8|453.2|452.59|448.99|457.04|453.44|452.35|448.75|0
1646733300000|2022-03-08 09:55:00|452.27|448.67|453.3|449.7|455.04|451.44|451.4|447.8|0
1646733600000|2022-03-08 10:00:00|452.9|449.3|455.36|451.76|455.92|452.32|452.27|448.67|0
1646733900000|2022-03-08 10:05:00|455.6|452|458.7|455.1|458.7|455.1|454.64|451.04|0
1646734200000|2022-03-08 10:10:00|458.54|454.94|455.83|452.23|458.86|455.26|455.35|451.75|0
1646734500000|2022-03-08 10:15:00|456.15|452.55|465.03|461.43|465.27|461.67|455.99|452.39|0
1646734800000|2022-03-08 10:20:00|464.55|460.95|462.46|458.86|465.19|461.59|462.05|458.45|0
1646735100000|2022-03-08 10:25:00|462.3|458.7|454.39|450.79|462.53|458.93|454.08|450.48|0
1646735400000|2022-03-08 10:30:00|454.63|451.03|457.09|453.49|458.21|454.61|454.63|451.03|0
1646735700000|2022-03-08 10:35:00|457.02|453.42|457.97|454.37|457.97|454.37|454.55|450.95|0
1646736000000|2022-03-08 10:40:00|457.89|454.29|455.42|451.82|461.17|457.57|454.31|450.71|0
1646736300000|2022-03-08 10:45:00|455.82|452.22|452.96|449.36|457.33|453.73|452.25|448.65|0
1646736600000|2022-03-08 10:50:00|453.36|449.76|452.64|449.04|453.83|450.23|449.95|446.35|0
1646736900000|2022-03-08 10:55:00|452.48|448.88|452.72|449.12|453.11|449.51|450.03|446.43|0
1646737200000|2022-03-08 11:00:00|452.56|448.96|452|448.4|454.54|450.94|451.84|448.24|0
1646737500000|2022-03-08 11:05:00|451.68|448.08|454.14|450.54|456.21|452.61|451.61|448.01|0
1646737800000|2022-03-08 11:10:00|454.22|450.62|452.94|449.34|454.77|451.17|451.6|448|0
1646738100000|2022-03-08 11:15:00|452.71|449.11|457.32|453.72|457.55|453.95|452.63|449.03|0
1646738400000|2022-03-08 11:20:00|457.16|453.56|453.42|449.82|457.16|453.56|452.94|449.34|0
1646738700000|2022-03-08 11:25:00|453.18|449.58|451.75|448.15|453.66|450.06|450.72|447.12|0
1646739000000|2022-03-08 11:30:00|451.67|448.07|451.59|447.99|453.89|450.29|451.04|447.44|0
1646739300000|2022-03-08 11:35:00|451.83|448.23|452.14|448.54|453.33|449.73|451.75|448.15|0
1646739600000|2022-03-08 11:40:00|451.91|448.31|452.7|449.1|455.31|451.71|451.91|448.31|0
1646739900000|2022-03-08 11:45:00|452.85|449.25|450.56|446.96|455.08|451.48|449.93|446.33|0
1646740200000|2022-03-08 11:50:00|450.95|447.35|451.66|448.06|452.77|449.17|449.85|446.25|0
1646740500000|2022-03-08 11:55:00|451.5|447.9|448.97|445.37|451.74|448.14|448.97|445.37|0
1646740800000|2022-03-08 12:00:00|449.21|445.61|446.14|442.54|450.16|446.56|446.14|442.54|0
1646741100000|2022-03-08 12:05:00|446.3|442.7|445.75|442.15|447.08|443.48|445.75|442.15|0
1646741400000|2022-03-08 12:10:00|445.67|442.07|440.9|437.3|445.67|442.07|440.51|436.91|0
1646741700000|2022-03-08 12:15:00|440.98|437.38|443.97|440.37|444.12|440.52|438.99|435.39|0
1646742000000|2022-03-08 12:20:00|444.21|440.61|445.22|441.62|445.69|442.09|444.12|440.52|0
1646742300000|2022-03-08 12:25:00|445.06|441.46|448.35|444.75|448.82|445.22|442.49|438.89|0
1646742600000|2022-03-08 12:30:00|448.43|444.83|447.41|443.81|451.42|447.82|447.09|443.49|0
1646742900000|2022-03-08 12:35:00|447.49|443.89|450.08|446.48|450.87|447.27|447.49|443.89|0
1646743200000|2022-03-08 12:40:00|450.23|446.63|456.4|452.8|456.65|453.05|449.13|445.53|0
1646743500000|2022-03-08 12:45:00|456.65|453.05|457.22|453.62|459.91|456.31|453.8|450.2|0
1646743800000|2022-03-08 12:50:00|457.94|454.34|460.89|457.29|460.89|457.29|457.94|454.34|0
1646744100000|2022-03-08 12:55:00|460.81|457.21|458.33|454.73|460.97|457.37|457.69|454.09|0
1646744400000|2022-03-08 13:00:00|458.49|454.89|457.69|454.09|462.49|458.89|457.45|453.85|0
1646744700000|2022-03-08 13:05:00|457.37|453.77|457.37|453.77|459.21|455.61|455.94|452.34|0
1646745000000|2022-03-08 13:10:00|456.97|453.37|469.34|465.74|470.07|466.47|456.89|453.29|0
1646745300000|2022-03-08 13:15:00|469.26|465.66|467.07|463.47|469.42|465.82|465.38|461.78|0
1646745600000|2022-03-08 13:20:00|466.67|463.07|468.69|465.09|469.66|466.06|466.02|462.42|0
1646745900000|2022-03-08 13:25:00|468.2|464.6|467.59|463.99|471.37|467.77|466.06|462.46|0
1646746200000|2022-03-08 13:30:00|467.51|463.91|469.11|465.51|470.4|466.8|467.19|463.59|0
1646746500000|2022-03-08 13:35:00|468.95|465.35|463.42|459.82|469.68|466.08|462.94|459.34|0
1646746800000|2022-03-08 13:40:00|463.5|459.9|463.25|459.65|465.29|461.69|460.31|456.71|0
1646747100000|2022-03-08 13:45:00|463.01|459.41|461.09|457.49|463.89|460.29|459.58|455.98|0
1646747400000|2022-03-08 13:50:00|461.25|457.65|459.25|455.65|463.41|459.81|457.03|453.43|0
1646747700000|2022-03-08 13:55:00|459.57|455.97|461.96|458.36|462.84|459.24|458.3|454.7|0
1646748000000|2022-03-08 14:00:00|462.28|458.68|462.12|458.52|464.36|460.76|460.29|456.69|0
1646748300000|2022-03-08 14:05:00|461.8|458.2|466.28|462.68|466.28|462.68|460.05|456.45|0
1646748600000|2022-03-08 14:10:00|466.12|462.52|465.88|462.28|466.6|463|463.08|459.48|0
1646748900000|2022-03-08 14:15:00|466.12|462.52|462.91|459.31|466.12|462.52|461.08|457.48|0
1646749200000|2022-03-08 14:20:00|463.23|459.63|457.73|454.13|463.23|459.63|457.73|454.13|0
1646749500000|2022-03-08 14:25:00|458.44|454.84|462.67|459.07|463.55|459.95|458.29|454.69|0
1646749800000|2022-03-08 14:30:00|463.31|459.71|467.08|463.48|468.13|464.53|458.44|454.84|0
1646750100000|2022-03-08 14:35:00|467.24|463.64|471.43|467.83|471.43|467.83|454|450.4|0
1646750400000|2022-03-08 14:40:00|471.92|468.32|457.64|454.04|475|471.4|454.63|451.03|0
1646750700000|2022-03-08 14:45:00|457.72|454.12|462.74|459.14|463.14|459.54|454|450.4|0
1646751000000|2022-03-08 14:50:00|462.26|458.66|471.02|467.42|472.39|468.79|458.91|455.31|0
1646751300000|2022-03-08 14:55:00|470.61|467.01|470.45|466.85|473.93|470.33|469.16|465.56|0
1646751600000|2022-03-08 15:00:00|472.47|468.87|485.34|481.74|486.32|482.72|472.06|468.46|0
1646751900000|2022-03-08 15:05:00|485.18|481.58|490.86|487.26|491.19|487.59|482.12|478.52|0
1646752200000|2022-03-08 15:10:00|491.02|487.42|486.26|482.66|491.68|488.08|485.12|481.52|0
1646752500000|2022-03-08 15:15:00|485.94|482.34|471.52|467.92|485.94|482.34|471.52|467.92|0
1646752800000|2022-03-08 15:20:00|470.56|466.96|481.37|477.77|481.37|477.77|469.76|466.16|0
1646753100000|2022-03-08 15:25:00|481.45|477.85|487.89|484.29|487.89|484.29|481.45|477.85|0
1646753400000|2022-03-08 15:30:00|488.31|484.71|492.58|488.98|494.14|490.54|482.1|478.5|0
1646753700000|2022-03-08 15:35:00|493.15|489.55|491.01|487.41|493.48|489.88|487.81|484.21|0
1646754000000|2022-03-08 15:40:00|489.69|486.09|484.78|481.18|491.17|487.57|483.48|479.88|0
1646754300000|2022-03-08 15:45:00|483.96|480.36|479.59|475.99|487.4|483.8|479.59|475.99|0
1646754600000|2022-03-08 15:50:00|480.14|476.54|471|467.4|485.36|481.76|470.75|467.15|0
1646754900000|2022-03-08 15:55:00|471.88|468.28|467.79|464.19|475.19|471.59|467.06|463.46|0
1646755200000|2022-03-08 16:00:00|468.18|464.58|464.77|461.17|473.01|469.41|462.85|459.25|0
1646755500000|2022-03-08 16:05:00|463.81|460.21|474.78|471.18|476.73|473.13|463.81|460.21|0
1646755800000|2022-03-08 16:10:00|473.8|470.2|472.83|469.23|476.73|473.13|470.73|467.13|0
1646756100000|2022-03-08 16:15:00|472.02|468.42|473.15|469.55|478.52|474.92|470.72|467.12|0
1646756400000|2022-03-08 16:20:00|472.5|468.9|480.8|477.2|480.8|477.2|472.02|468.42|0
1646756700000|2022-03-08 16:25:00|481.13|477.53|482.52|478.92|484.91|481.31|478.52|474.92|0
1646757000000|2022-03-08 16:30:00|481.86|478.26|486.47|482.87|492.27|488.67|481.86|478.26|0
1646757300000|2022-03-08 16:35:00|486.89|483.29|487.63|484.03|488.79|485.19|484.16|480.56|0
1646757600000|2022-03-08 16:40:00|486.97|483.37|487.29|483.69|490.61|487.01|482.84|479.24|0
1646757900000|2022-03-08 16:45:00|487.38|483.78|476.54|472.94|487.38|483.78|474.18|470.58|0
1646758200000|2022-03-08 16:50:00|476.29|472.69|472.47|468.87|477.68|474.08|471.74|468.14|0
1646758500000|2022-03-08 16:55:00|472.55|468.95|475.07|471.47|476.29|472.69|469.31|465.71|0
1646758800000|2022-03-08 17:00:00|474.66|471.06|462.22|458.62|475.31|471.71|460.95|457.35|0
1646759100000|2022-03-08 17:05:00|461.9|458.3|455.83|452.23|461.9|458.3|453.21|449.61|0
1646759400000|2022-03-08 17:10:00|455.75|452.15|442.11|438.51|455.75|452.15|442.11|438.51|0
1646759700000|2022-03-08 17:15:00|441.02|437.42|443.05|439.45|443.76|440.16|431.2|427.6|0
1646760000000|2022-03-08 17:20:00|442.75|439.15|442.57|438.97|443.27|439.67|432.57|428.97|0
1646760300000|2022-03-08 17:25:00|442.64|439.04|435.96|432.36|447.5|443.9|434.11|430.51|0
1646760600000|2022-03-08 17:30:00|435.19|431.59|430.87|427.27|440.77|437.17|430.57|426.97|0
1646760900000|2022-03-08 17:35:00|431.33|427.73|429.8|426.2|435.65|432.05|428.88|425.28|0
1646761200000|2022-03-08 17:40:00|429.03|425.43|428.72|425.12|434.72|431.12|427.04|423.44|0
1646761500000|2022-03-08 17:45:00|428.42|424.82|429.03|425.43|432.25|428.65|426.43|422.83|0
1646761800000|2022-03-08 17:50:00|428.72|425.12|425.36|421.76|435.64|432.04|425.21|421.61|0
1646762100000|2022-03-08 17:55:00|425.44|421.84|427.34|423.74|429.64|426.04|425.44|421.84|0
1646762400000|2022-03-08 18:00:00|426.73|423.13|419|415.4|426.73|423.13|419|415.4|0
1646762700000|2022-03-08 18:05:00|419.15|415.55|421.18|417.58|421.18|417.58|416.44|412.84|0
1646763000000|2022-03-08 18:10:00|413.94|410.34|417.49|413.89|418.4|414.8|412.74|409.14|0
1646763300000|2022-03-08 18:15:00|417.71|414.11|416.8|413.2|419.53|415.93|415.14|411.54|0
1646763600000|2022-03-08 18:20:00|417.1|413.5|425.78|422.18|426.09|422.49|417.1|413.5|0
1646763900000|2022-03-08 18:25:00|426.17|422.57|434.04|430.44|434.73|431.13|425.78|422.18|0
1646764200000|2022-03-08 18:30:00|433.34|429.74|441.13|437.53|444.27|440.67|433.34|429.74|0
1646764500000|2022-03-08 18:35:00|440.97|437.37|443.72|440.12|445.53|441.93|439.33|435.73|0
1646764800000|2022-03-08 18:40:00|443.48|439.88|446.28|442.68|451.96|448.36|437.9|434.3|0
1646765100000|2022-03-08 18:45:00|446.04|442.44|451.8|448.2|453.55|449.95|445.17|441.57|0
1646765400000|2022-03-08 18:50:00|452.28|448.68|456.25|452.65|458.09|454.49|451.33|447.73|0
1646765700000|2022-03-08 18:55:00|456.89|453.29|464.12|460.52|464.14|460.54|456.41|452.81|0
1646766000000|2022-03-08 19:00:00|464.28|460.68|469.43|465.83|475.1|471.5|463.48|459.88|0
1646766300000|2022-03-08 19:05:00|470.72|467.12|464.12|460.52|471.21|467.61|461.08|457.48|0
1646766600000|2022-03-08 19:10:00|463.96|460.36|467.17|463.57|472.34|468.74|463.72|460.12|0
1646766900000|2022-03-08 19:15:00|466.36|462.76|466.68|463.08|470.39|466.79|462.99|459.39|0
1646767200000|2022-03-08 19:20:00|466.36|462.76|463.15|459.55|473.14|469.54|461.23|457.63|0
1646767500000|2022-03-08 19:25:00|462.99|459.39|455.82|452.22|465.07|461.47|454.87|451.27|0
1646767800000|2022-03-08 19:30:00|455.74|452.14|462.35|458.75|463.31|459.71|453.45|449.85|0
1646768100000|2022-03-08 19:35:00|461.31|457.71|451.78|448.18|461.55|457.95|449.72|446.12|0
1646768400000|2022-03-08 19:40:00|450.99|447.39|450.35|446.75|456.63|453.03|450.03|446.43|0
1646768700000|2022-03-08 19:45:00|447.98|444.38|442.17|438.57|448.77|445.17|442.17|438.57|0
1646769000000|2022-03-08 19:50:00|442.4|438.8|449.24|445.64|449.56|445.96|441.7|438.1|0
1646769300000|2022-03-08 19:55:00|448.77|445.17|448.69|445.09|453.36|449.76|444.83|441.23|0
1646769600000|2022-03-08 20:00:00|449.55|445.95|437.79|434.19|450.66|447.06|437.02|433.42|0
1646769900000|2022-03-08 20:05:00|439.19|435.59|441.53|437.93|443.34|439.74|438.41|434.81|0
1646770200000|2022-03-08 20:10:00|441.06|437.46|445.37|441.77|450.81|447.21|440.13|436.53|0
1646770500000|2022-03-08 20:15:00|445.6|442|448.68|445.08|450.18|446.58|444.12|440.52|0
1646770800000|2022-03-08 20:20:00|448.6|445|451.6|448|455.1|451.5|448.44|444.84|0
1646771100000|2022-03-08 20:25:00|451.12|447.52|465.44|461.84|465.44|461.84|451.12|447.52|0
1646771400000|2022-03-08 20:30:00|464.71|461.11|473.15|469.55|475.2|471.6|464.23|460.63|0
1646771700000|2022-03-08 20:35:00|473.31|469.71|466.33|462.73|475.27|471.67|466.33|462.73|0
1646772000000|2022-03-08 20:40:00|465.03|461.43|473.47|469.87|473.47|469.87|463.1|459.5|0
1646772300000|2022-03-08 20:45:00|474.62|471.02|476.01|472.41|477.48|473.88|469.56|465.96|0
1646772600000|2022-03-08 20:50:00|476.09|472.49|472.96|469.36|476.09|472.49|464.54|460.94|0
1646772900000|2022-03-08 20:55:00|473.45|469.85|479.2|475.6|482.01|478.41|472.47|468.87|0
1646773200000|2022-03-08 21:00:00|479.79|476.67|486.01|482.89|488.09|484.97|478.96|475.84|0
1646773500000|2022-03-08 21:05:00|486.09|482.97|487.92|484.8|489.09|485.97|485.42|482.3|0
1646773800000|2022-03-08 21:10:00|487.75|484.63|486.25|483.13|487.75|484.63|483.84|480.72|0
1646774100000|2022-03-08 21:15:00|487.09|483.45|490.01|486.37|490.18|486.54|486.93|483.29|0
1646774400000|2022-03-08 21:20:00|490.26|486.62|490.76|487.12|491.35|487.71|489.84|486.2|0
1646774700000|2022-03-08 21:25:00|490.68|487.04|489.93|486.29|491.85|488.21|489.93|486.29|0
1646775000000|2022-03-08 21:30:00|489.84|486.2|491.51|487.87|491.85|488.21|489.67|486.03|0
1646775300000|2022-03-08 21:35:00|491.68|488.04|492.18|488.54|492.18|488.54|490.67|487.03|0
1646775600000|2022-03-08 21:40:00|492.01|488.37|492.85|489.21|493.35|489.71|491.67|488.03|0
1646775900000|2022-03-08 21:45:00|492.68|489.04|490.25|486.61|493.27|489.63|490.25|486.61|0
1646776200000|2022-03-08 21:50:00|490.67|487.03|490.16|486.52|490.75|487.11|488.33|484.69|0
1646776500000|2022-03-08 21:55:00|490.08|486.44|490.75|487.11|491.67|488.03|489.32|485.68|0
1646776800000|2022-03-08 22:00:00|490.41|486.77|490.51|486.87|491.02|487.38|490.41|486.77|0
1646777100000|2022-03-08 22:05:00|490.65|487.01|491.65|488.01|491.65|488.01|490.61|486.97|0
1646777400000|2022-03-08 22:10:00|491.63|487.99|490.85|487.21|491.63|487.99|490.19|486.55|0
1646777700000|2022-03-08 22:15:00|490.78|487.14|490.7|487.06|491.19|487.55|490.63|486.99|0
1646778000000|2022-03-08 22:20:00|490.6|486.96|491.18|487.54|491.18|487.54|490.19|486.55|0
1646778300000|2022-03-08 22:25:00|491.35|487.71|491.52|487.88|491.59|487.95|490.63|486.99|0
1646778600000|2022-03-08 22:30:00|491.42|487.78|491.62|487.98|491.77|488.13|491.4|487.76|0
1646778900000|2022-03-08 22:35:00|491.98|488.34|492|488.36|492.11|488.47|491.98|488.34|0
1646779200000|2022-03-08 22:40:00|492.08|488.44|492.08|488.44|492.22|488.58|492.08|488.44|0
1646779500000|2022-03-08 22:45:00|492.07|488.43|491.39|487.75|492.1|488.46|491.34|487.7|0
1646779800000|2022-03-08 22:50:00|491.9|488.26|491.64|488|491.95|488.31|491.48|487.84|0
1646780100000|2022-03-08 22:55:00|491.67|488.03|491.09|487.45|491.71|488.07|491.07|487.43|0
1646780400000|2022-03-08 23:00:00|490.39|486.75|486.21|482.57|490.39|486.75|485.72|482.08|0
1646780700000|2022-03-08 23:05:00|486.13|482.49|486.79|483.15|487.21|483.57|485.79|482.15|0
1646781000000|2022-03-08 23:10:00|486.96|483.32|485.46|481.82|488.29|484.65|485.21|481.57|0
1646781300000|2022-03-08 23:15:00|485.62|481.98|486.54|482.9|487.54|483.9|485.62|481.98|0
1646781600000|2022-03-08 23:20:00|486.79|483.15|486.45|482.81|487.87|484.23|485.79|482.15|0
1646781900000|2022-03-08 23:25:00|486.54|482.9|484.62|480.98|486.87|483.23|484.45|480.81|0
1646782200000|2022-03-08 23:30:00|483.62|479.98|481.47|477.83|483.62|479.98|480.64|477|0
1646782500000|2022-03-08 23:35:00|481.3|477.66|481.39|477.75|481.72|478.08|480.64|477|0
1646782800000|2022-03-08 23:40:00|481.3|477.66|480.89|477.25|481.96|478.32|480.47|476.83|0
1646783100000|2022-03-08 23:45:00|480.8|477.16|481.46|477.82|481.79|478.15|479.15|475.51|0
1646783400000|2022-03-08 23:50:00|481.55|477.91|480.14|476.5|482.79|479.15|479.31|475.67|0
1646783700000|2022-03-08 23:55:00|479.97|476.33|479.47|475.83|481.54|477.9|478.49|474.85|0
1646784000000|2022-03-09 00:00:00|479.14|475.5|477.74|474.1|479.4|475.76|477.09|473.45|0
1646784300000|2022-03-09 00:05:00|477.82|474.18|477.49|473.85|478.32|474.68|476.67|473.03|0
1646784600000|2022-03-09 00:10:00|477.66|474.02|478.48|474.84|478.81|475.17|477.41|473.77|0
1646784900000|2022-03-09 00:15:00|478.56|474.92|478.64|475|478.81|475.17|475.35|471.71|0
1646785200000|2022-03-09 00:20:00|478.48|474.84|476.66|473.02|478.81|475.17|475.84|472.2|0
1646785500000|2022-03-09 00:25:00|476.83|473.19|475.35|471.71|476.83|473.19|474.36|470.72|0
1646785800000|2022-03-09 00:30:00|475.27|471.63|478.63|474.99|479.05|475.41|475.27|471.63|0
1646786100000|2022-03-09 00:35:00|478.72|475.08|478.06|474.42|478.8|475.16|476.74|473.1|0
1646786400000|2022-03-09 00:40:00|477.97|474.33|476.33|472.69|478.3|474.66|476.33|472.69|0
1646786700000|2022-03-09 00:45:00|476.25|472.61|475.59|471.95|477.4|473.76|475.59|471.95|0
1646787000000|2022-03-09 00:50:00|475.67|472.03|475.17|471.53|476.32|472.68|474.52|470.88|0
1646787300000|2022-03-09 00:55:00|474.84|471.2|474.18|470.54|475.66|472.02|473.86|470.22|0
1646787600000|2022-03-09 01:00:00|473.2|469.56|475.42|471.78|475.5|471.86|471.57|467.93|0
1646787900000|2022-03-09 01:05:00|475.33|471.69|473.03|469.39|476.15|472.51|471.89|468.25|0
1646788200000|2022-03-09 01:10:00|472.95|469.31|473.69|470.05|473.69|470.05|471.4|467.76|0
1646788500000|2022-03-09 01:15:00|474.01|470.37|475.74|472.1|476.31|472.67|473.94|470.3|0
1646788800000|2022-03-09 01:20:00|475.65|472.01|477.71|474.07|478.28|474.64|475|471.36|0
1646789100000|2022-03-09 01:25:00|477.87|474.23|476.56|472.92|478.37|474.73|476.39|472.75|0
1646789400000|2022-03-09 01:30:00|476.8|473.16|466.66|463.02|477.21|473.57|464.97|461.33|0
1646789700000|2022-03-09 01:35:00|466.83|463.19|464.89|461.25|467.47|463.83|464.73|461.09|0
1646790000000|2022-03-09 01:40:00|464.81|461.17|463.67|460.03|466.68|463.04|462.62|458.98|0
1646790300000|2022-03-09 01:45:00|463.91|460.27|463.67|460.03|464.08|460.44|462.29|458.65|0
1646790600000|2022-03-09 01:50:00|463.75|460.11|468.14|464.5|469.2|465.56|462.94|459.3|0
1646790900000|2022-03-09 01:55:00|468.3|464.66|468.63|464.99|468.88|465.24|466.67|463.03|0
1646791200000|2022-03-09 02:00:00|468.79|465.15|467.65|464.01|468.79|465.15|464.32|460.68|0
1646791500000|2022-03-09 02:05:00|467.73|464.09|467.15|463.51|468.46|464.82|466.67|463.03|0
1646791800000|2022-03-09 02:10:00|466.99|463.35|466.26|462.62|467.15|463.51|465.77|462.13|0
1646792100000|2022-03-09 02:15:00|466.34|462.7|467.15|463.51|468.78|465.14|466.34|462.7|0
1646792400000|2022-03-09 02:20:00|467.07|463.43|468.29|464.65|468.45|464.81|465.85|462.21|0
1646792700000|2022-03-09 02:25:00|468.21|464.57|465.52|461.88|468.45|464.81|465.52|461.88|0
1646793000000|2022-03-09 02:30:00|465.77|462.13|467.96|464.32|469.19|465.55|465.68|462.04|0
1646793300000|2022-03-09 02:35:00|467.55|463.91|472.54|468.9|472.54|468.9|466.98|463.34|0
1646793600000|2022-03-09 02:40:00|472.46|468.82|472.7|469.06|473.36|469.72|470.66|467.02|0
1646793900000|2022-03-09 02:45:00|472.86|469.22|473.27|469.63|473.35|469.71|471.22|467.58|0
1646794200000|2022-03-09 02:50:00|473.35|469.71|476.15|472.51|476.97|473.33|473.11|469.47|0
1646794500000|2022-03-09 02:55:00|475.98|472.34|474.26|470.62|476.23|472.59|473.84|470.2|0
1646794800000|2022-03-09 03:00:00|474.17|470.53|475.9|472.26|476.14|472.5|473.51|469.87|0
1646795100000|2022-03-09 03:05:00|475.81|472.17|476.14|472.5|476.8|473.16|475.32|471.68|0
1646795400000|2022-03-09 03:10:00|476.31|472.67|477.22|473.58|477.63|473.99|475.4|471.76|0
1646795700000|2022-03-09 03:15:00|477.29|473.65|479.77|476.13|481.19|477.55|476.88|473.24|0
1646796000000|2022-03-09 03:20:00|479.69|476.05|476.06|472.42|479.77|476.13|475.48|471.84|0
1646796300000|2022-03-09 03:25:00|476.8|473.16|477.21|473.57|477.21|473.57|475.64|472|0
1646796600000|2022-03-09 03:30:00|477.29|473.65|474.73|471.09|477.29|473.65|474.32|470.68|0
1646796900000|2022-03-09 03:35:00|474.65|471.01|474.9|471.26|475.47|471.83|473.58|469.94|0
1646797200000|2022-03-09 03:40:00|474.73|471.09|474.81|471.17|475.88|472.24|474.57|470.93|0
1646797500000|2022-03-09 03:45:00|474.48|470.84|474.64|471|474.97|471.33|473.74|470.1|0
1646797800000|2022-03-09 03:50:00|474.81|471.17|474.73|471.09|475.13|471.49|474.48|470.84|0
1646798100000|2022-03-09 03:55:00|474.8|471.16|478.43|474.79|479.59|475.95|474.8|471.16|0
1646798400000|2022-03-09 04:00:00|478.19|474.55|472.01|468.37|478.43|474.79|471.19|467.55|0
1646798700000|2022-03-09 04:05:00|471.76|468.12|471.02|467.38|472.01|468.37|469.88|466.24|0
1646799000000|2022-03-09 04:10:00|470.86|467.22|469.22|465.58|472.75|469.11|469.22|465.58|0
1646799300000|2022-03-09 04:15:00|469.14|465.5|468.81|465.17|470.36|466.72|468.81|465.17|0
1646799600000|2022-03-09 04:20:00|468.49|464.85|467.99|464.35|468.89|465.25|467.02|463.38|0
1646799900000|2022-03-09 04:25:00|467.91|464.27|463.67|460.03|470.66|467.02|463.59|459.95|0
1646800200000|2022-03-09 04:30:00|463.59|459.95|464.48|460.84|464.96|461.32|462.86|459.22|0
1646800500000|2022-03-09 04:35:00|464.24|460.6|462.53|458.89|464.8|461.16|462.37|458.73|0
1646800800000|2022-03-09 04:40:00|462.37|458.73|464.31|460.67|465.04|461.4|462.37|458.73|0
1646801100000|2022-03-09 04:45:00|464.15|460.51|462.94|459.3|465.36|461.72|462.77|459.13|0
1646801400000|2022-03-09 04:50:00|463.34|459.7|463.74|460.1|464.31|460.67|462.53|458.89|0
1646801700000|2022-03-09 04:55:00|463.66|460.02|464.63|460.99|464.95|461.31|462.69|459.05|0
1646802000000|2022-03-09 05:00:00|464.71|461.07|467.47|463.83|467.95|464.31|464.71|461.07|0
1646802300000|2022-03-09 05:05:00|467.14|463.5|467.87|464.23|467.87|464.23|466.98|463.34|0
1646802600000|2022-03-09 05:10:00|467.71|464.07|468.19|464.55|468.6|464.96|466.49|462.85|0
1646802900000|2022-03-09 05:15:00|468.28|464.64|469.65|466.01|471.29|467.65|467.95|464.31|0
1646803200000|2022-03-09 05:20:00|469.74|466.1|468.76|465.12|469.98|466.34|468.02|464.38|0
1646803500000|2022-03-09 05:25:00|468.67|465.03|464.94|461.3|469.41|465.77|463.73|460.09|0
1646803800000|2022-03-09 05:30:00|465.02|461.38|469.57|465.93|469.57|465.93|464.7|461.06|0
1646804100000|2022-03-09 05:35:00|469.9|466.26|475.21|471.57|475.29|471.65|469.08|465.44|0
1646804400000|2022-03-09 05:40:00|475.37|471.73|473.65|470.01|475.37|471.73|472.67|469.03|0
1646804700000|2022-03-09 05:45:00|473.24|469.6|476.77|473.13|477.26|473.62|472.83|469.19|0
1646805000000|2022-03-09 05:50:00|476.6|472.96|476.11|472.47|478.41|474.77|475.45|471.81|0
1646805300000|2022-03-09 05:55:00|476.02|472.38|473.89|470.25|476.44|472.8|473.65|470.01|0
1646805600000|2022-03-09 06:00:00|473.48|469.84|473.48|469.84|473.89|470.25|470.94|467.3|0
1646805900000|2022-03-09 06:05:00|473.15|469.51|468.49|464.85|473.89|470.25|468.09|464.45|0
1646806200000|2022-03-09 06:10:00|468.74|465.1|469.39|465.75|469.39|465.75|466.7|463.06|0
1646806500000|2022-03-09 06:15:00|468.9|465.26|467.35|463.71|468.9|465.26|466.13|462.49|0
1646806800000|2022-03-09 06:20:00|467.11|463.47|469.06|465.42|469.22|465.58|465.56|461.92|0
1646807100000|2022-03-09 06:25:00|469.22|465.58|467.51|463.87|470.69|467.05|467.43|463.79|0
1646807400000|2022-03-09 06:30:00|467.43|463.79|464.67|461.03|469.54|465.9|464.42|460.78|0
1646807700000|2022-03-09 06:35:00|464.51|460.87|469.38|465.74|469.38|465.74|462.56|458.92|0
1646808000000|2022-03-09 06:40:00|469.21|465.57|470.35|466.71|471.66|468.02|469.05|465.41|0
1646808300000|2022-03-09 06:45:00|470.43|466.79|471.82|468.18|472.48|468.84|468.96|465.32|0
1646808600000|2022-03-09 06:50:00|471.99|468.35|466.68|463.04|471.99|468.35|464.98|461.34|0
1646808900000|2022-03-09 06:55:00|467.26|463.62|466.44|462.8|467.26|463.62|464.82|461.18|0
1646809200000|2022-03-09 07:00:00|465.71|462.07|467.58|463.94|471.49|467.85|465.3|461.66|0
1646809500000|2022-03-09 07:05:00|467.25|463.61|464|460.36|467.25|463.61|463.04|459.4|0
1646809800000|2022-03-09 07:10:00|463.84|460.2|464|460.36|464.97|461.33|462.63|458.99|0
1646810100000|2022-03-09 07:15:00|464.16|460.52|461.01|457.37|464.16|460.52|460.77|457.13|0
1646810400000|2022-03-09 07:20:00|460.85|457.21|459.72|456.08|461.58|457.94|459.48|455.84|0
1646810700000|2022-03-09 07:25:00|460.12|456.48|450.76|447.12|460.2|456.56|450.28|446.64|0
1646811000000|2022-03-09 07:30:00|451.4|447.76|452.58|448.94|456.19|452.55|449.25|445.61|0
1646811300000|2022-03-09 07:35:00|452.5|448.86|451.3|447.66|454.09|450.45|451.3|447.66|0
1646811600000|2022-03-09 07:40:00|451.22|447.58|453.53|449.89|454.25|450.61|449.87|446.23|0
1646811900000|2022-03-09 07:45:00|452.34|448.7|452.09|448.45|455.61|451.97|452.09|448.45|0
1646812200000|2022-03-09 07:50:00|452.33|448.69|450.1|446.46|452.57|448.93|448.67|445.03|0
1646812500000|2022-03-09 07:55:00|450.02|446.38|449.22|445.58|452.25|448.61|448.67|445.03|0
1646812800000|2022-03-09 08:00:00|449.31|445.67|457.52|453.88|457.52|453.88|449.31|445.67|0
1646813100000|2022-03-09 08:05:00|457.51|454.39|450.87|447.75|460.24|457.12|450.07|446.95|0
1646813400000|2022-03-09 08:10:00|450.55|447.43|448.25|445.13|451.11|447.99|446.74|443.62|0
1646813700000|2022-03-09 08:15:00|448.4|445.28|452.3|449.18|455.58|452.46|448.4|445.28|0
1646814000000|2022-03-09 08:20:00|452.14|449.02|453.33|450.21|454.21|451.09|449.19|446.07|0
1646814300000|2022-03-09 08:25:00|453.57|450.45|456.93|453.81|457.01|453.89|451.58|448.46|0
1646814600000|2022-03-09 08:30:00|456.85|453.73|452.05|448.93|456.93|453.81|449.83|446.71|0
1646814900000|2022-03-09 08:35:00|452.13|449.01|452.45|449.33|455.48|452.36|451.42|448.3|0
1646815200000|2022-03-09 08:40:00|452.76|449.64|448.55|445.43|452.76|449.64|448.07|444.95|0
1646815500000|2022-03-09 08:45:00|448.87|445.75|449.18|446.06|450.61|447.49|447.99|444.87|0
1646815800000|2022-03-09 08:50:00|448.94|445.82|446.88|443.76|449.58|446.46|446.09|442.97|0
1646816100000|2022-03-09 08:55:00|447.12|444|446.48|443.36|447.91|444.79|445.93|442.81|0
1646816400000|2022-03-09 09:00:00|446.56|443.44|444.59|441.47|446.56|443.44|442.61|439.49|0
1646816700000|2022-03-09 09:05:00|444.66|441.54|445.37|442.25|446.32|443.2|443.01|439.89|0
1646817000000|2022-03-09 09:10:00|445.13|442.01|447.5|444.38|448.38|445.26|443.4|440.28|0
1646817300000|2022-03-09 09:15:00|447.34|444.22|442.92|439.8|447.74|444.62|442.61|439.49|0
1646817600000|2022-03-09 09:20:00|443.08|439.96|439.93|436.81|443.24|440.12|439.62|436.5|0
1646817900000|2022-03-09 09:25:00|440.02|436.9|439.7|436.58|440.56|437.44|438.21|435.09|0
1646818200000|2022-03-09 09:30:00|439.3|436.18|436.57|433.45|440.71|437.59|436.26|433.14|0
1646818500000|2022-03-09 09:35:00|436.65|433.53|433.58|430.46|437.89|434.77|433.58|430.46|0
1646818800000|2022-03-09 09:40:00|433.42|430.3|431.86|428.74|433.97|430.85|430.69|427.57|0
1646819100000|2022-03-09 09:45:00|432.02|428.9|435.45|432.33|436.78|433.66|431.4|428.28|0
1646819400000|2022-03-09 09:50:00|435.68|432.56|433.18|430.06|436.15|433.03|430.22|427.1|0
1646819700000|2022-03-09 09:55:00|433.02|429.9|430.22|427.1|433.88|430.76|430.15|427.03|0
1646820000000|2022-03-09 10:00:00|430.69|427.57|430.53|427.41|435.05|431.93|430.3|427.18|0
1646820300000|2022-03-09 10:05:00|430.84|427.72|430.68|427.56|431.77|428.65|428.51|425.39|0
1646820600000|2022-03-09 10:10:00|430.37|427.25|430.45|427.33|432.32|429.2|429.06|425.94|0
1646820900000|2022-03-09 10:15:00|430.29|427.17|429.36|426.24|432.7|429.58|429.28|426.16|0
1646821200000|2022-03-09 10:20:00|429.59|426.47|434.34|431.22|434.57|431.45|429.59|426.47|0
1646821500000|2022-03-09 10:25:00|434.03|430.91|430.83|427.71|434.1|430.98|430.52|427.4|0
1646821800000|2022-03-09 10:30:00|430.05|426.93|430.2|427.08|432.15|429.03|428.58|425.46|0
1646822100000|2022-03-09 10:35:00|430.36|427.24|430.51|427.39|430.6|427.48|427.65|424.53|0
1646822400000|2022-03-09 10:40:00|430.2|427.08|428.65|425.53|430.59|427.47|427.88|424.76|0
1646822700000|2022-03-09 10:45:00|428.73|425.61|431.14|428.02|434.3|431.18|427.96|424.84|0
1646823000000|2022-03-09 10:50:00|431.45|428.33|434.79|431.67|435.8|432.68|429.82|426.7|0
1646823300000|2022-03-09 10:55:00|434.71|431.59|437.66|434.54|440.41|437.29|434.71|431.59|0
1646823600000|2022-03-09 11:00:00|437.43|434.31|435.79|432.67|439.47|436.35|435.56|432.44|0
1646823900000|2022-03-09 11:05:00|435.48|432.36|433.76|430.64|435.87|432.75|433.61|430.49|0
1646824200000|2022-03-09 11:10:00|433.85|430.73|436.96|433.84|437.27|434.15|433.61|430.49|0
1646824500000|2022-03-09 11:15:00|436.65|433.53|433.6|430.48|437.5|434.38|432.91|429.79|0
1646824800000|2022-03-09 11:20:00|433.84|430.72|430.5|427.38|436.33|433.21|430.04|426.92|0
1646825100000|2022-03-09 11:25:00|430.27|427.15|434.53|431.41|434.69|431.57|429.11|425.99|0
1646825400000|2022-03-09 11:30:00|434.38|431.26|434.22|431.1|436.09|432.97|432.82|429.7|0
1646825700000|2022-03-09 11:35:00|434.69|431.57|436.71|433.59|437.02|433.9|433.29|430.17|0
1646826000000|2022-03-09 11:40:00|436.95|433.83|440.07|436.95|440.78|437.66|436.79|433.67|0
1646826300000|2022-03-09 11:45:00|440.46|437.34|438.19|435.07|441.72|438.6|437.95|434.83|0
1646826600000|2022-03-09 11:50:00|438.27|435.15|436.23|433.11|438.27|435.15|435.3|432.18|0
1646826900000|2022-03-09 11:55:00|436.55|433.43|438.66|435.54|438.66|435.54|436.39|433.27|0
1646827200000|2022-03-09 12:00:00|439.04|435.92|438.03|434.91|441.24|438.12|437.79|434.67|0
1646827500000|2022-03-09 12:05:00|437.95|434.83|437.24|434.12|440.61|437.49|436|432.88|0
1646827800000|2022-03-09 12:10:00|437.48|434.36|437|433.88|439.28|436.16|436.93|433.81|0
1646828100000|2022-03-09 12:15:00|436.69|433.57|434.35|431.23|437.87|434.75|433.58|430.46|0
1646828400000|2022-03-09 12:20:00|434.28|431.16|434.9|431.78|435.37|432.25|433.11|429.99|0
1646828700000|2022-03-09 12:25:00|435.21|432.09|435.28|432.16|435.99|432.87|433.88|430.76|0
1646829000000|2022-03-09 12:30:00|434.82|431.7|434.12|431|437.31|434.19|433.5|430.38|0
1646829300000|2022-03-09 12:35:00|434.27|431.15|436.37|433.25|437.77|434.65|432.95|429.83|0
1646829600000|2022-03-09 12:40:00|436.21|433.09|433.57|430.45|436.21|433.09|433.1|429.98|0
1646829900000|2022-03-09 12:45:00|433.49|430.37|433.95|430.83|435.59|432.47|431.39|428.27|0
1646830200000|2022-03-09 12:50:00|433.56|430.44|432.01|428.89|434.34|431.22|431.7|428.58|0
1646830500000|2022-03-09 12:55:00|432.09|428.97|430.77|427.65|433.25|430.13|430.15|427.03|0
1646830800000|2022-03-09 13:00:00|430.46|427.34|430.46|427.34|431.16|428.04|427.22|424.1|0
1646831100000|2022-03-09 13:05:00|430.61|427.49|425.4|422.28|431.69|428.57|425.4|422.28|0
1646831400000|2022-03-09 13:10:00|425.56|422.44|428.66|425.54|428.97|425.85|424.78|421.66|0
1646831700000|2022-03-09 13:15:00|428.59|425.47|426.72|423.6|428.66|425.54|426.64|423.52|0
1646832000000|2022-03-09 13:20:00|427.03|423.91|427.96|424.84|430.21|427.09|426.79|423.67|0
1646832300000|2022-03-09 13:25:00|427.88|424.76|425.16|422.04|428.58|425.46|424.31|421.19|0
1646832600000|2022-03-09 13:30:00|425.08|421.96|421.68|418.56|425.7|422.58|420.45|417.33|0
1646832900000|2022-03-09 13:35:00|421.84|418.72|424.92|421.8|425.08|421.96|420.76|417.64|0
1646833200000|2022-03-09 13:40:00|424.77|421.65|427.25|424.13|427.87|424.75|424.61|421.49|0
1646833500000|2022-03-09 13:45:00|427.33|424.21|426.88|423.76|429.13|426.01|425.71|422.59|0
1646833800000|2022-03-09 13:50:00|427.03|423.91|429.98|426.86|430.44|427.32|426.26|423.14|0
1646834100000|2022-03-09 13:55:00|430.06|426.94|432.15|429.03|432.78|429.66|429.59|426.47|0
1646834400000|2022-03-09 14:00:00|432.31|429.19|430.13|427.01|434.18|431.06|430.13|427.01|0
1646834700000|2022-03-09 14:05:00|429.97|426.85|419.34|416.22|431.37|428.25|419.34|416.22|0
1646835000000|2022-03-09 14:10:00|418.8|415.68|425.48|422.36|427.33|424.21|416.13|413.01|0
1646835300000|2022-03-09 14:15:00|425.56|422.44|426.79|423.67|427.41|424.29|422.7|419.58|0
1646835600000|2022-03-09 14:20:00|426.56|423.44|424.78|421.66|428.57|425.45|424.78|421.66|0
1646835900000|2022-03-09 14:25:00|424.7|421.58|421.93|418.81|425.01|421.89|421.93|418.81|0
1646836200000|2022-03-09 14:30:00|422.01|418.89|424.85|421.73|427.63|424.51|421.47|418.35|0
1646836500000|2022-03-09 14:35:00|425.47|422.35|424.08|420.96|430.04|426.92|422.7|419.58|0
1646836800000|2022-03-09 14:40:00|423.77|420.65|426.85|423.73|427.16|424.04|418.94|415.82|0
1646837100000|2022-03-09 14:45:00|425.46|422.34|425.31|422.19|428.09|424.97|421.92|418.8|0
1646837400000|2022-03-09 14:50:00|425.54|422.42|432.06|428.94|435.04|431.92|422.9|419.78|0
1646837700000|2022-03-09 14:55:00|432.53|429.41|427.54|424.42|433.31|430.19|426.3|423.18|0
1646838000000|2022-03-09 15:00:00|426.45|423.33|418.29|415.17|428.32|425.2|415.54|412.42|0
1646838300000|2022-03-09 15:05:00|418.59|415.47|418.36|415.24|420.43|417.31|416.68|413.56|0
1646838600000|2022-03-09 15:10:00|418.59|415.47|417.21|414.09|419.36|416.24|417.06|413.94|0
1646838900000|2022-03-09 15:15:00|415.84|412.72|418.89|415.77|422.74|419.62|413.7|410.58|0
1646839200000|2022-03-09 15:20:00|419.2|416.08|415.43|412.31|420.04|416.92|415.28|412.16|0
1646839500000|2022-03-09 15:25:00|415.74|412.62|416.96|413.84|421.56|418.44|415.21|412.09|0
1646839800000|2022-03-09 15:30:00|416.19|413.07|417.87|414.75|421.1|417.98|416.04|412.92|0
1646840100000|2022-03-09 15:35:00|416.65|413.53|415.12|412|418.48|415.36|413.29|410.17|0
1646840400000|2022-03-09 15:40:00|415.27|412.15|417.12|414|417.28|414.16|413.46|410.34|0
1646840700000|2022-03-09 15:45:00|416.75|413.63|414.76|411.64|417.74|414.62|414.22|411.1|0
1646841000000|2022-03-09 15:50:00|414.68|411.56|415.44|412.32|418.35|415.23|412.85|409.73|0
1646841300000|2022-03-09 15:55:00|415.59|412.47|411.4|408.28|415.9|412.78|409.51|406.39|0
1646841600000|2022-03-09 16:00:00|410.57|407.45|417.12|414|417.42|414.3|410.57|407.45|0
1646841900000|2022-03-09 16:05:00|416.28|413.16|415.89|412.77|417.27|414.15|412.54|409.42|0
1646842200000|2022-03-09 16:10:00|415.66|412.54|419.87|416.75|420.18|417.06|415.43|412.31|0
1646842500000|2022-03-09 16:15:00|419.95|416.83|416.42|413.3|422.8|419.68|416.34|413.22|0
1646842800000|2022-03-09 16:20:00|416.34|413.22|415.73|412.61|416.8|413.68|414.05|410.93|0
1646843100000|2022-03-09 16:25:00|415.42|412.3|419.02|415.9|419.25|416.13|415.42|412.3|0
1646843400000|2022-03-09 16:30:00|418.48|415.36|410.85|407.73|418.64|415.52|410.85|407.73|0
1646843700000|2022-03-09 16:35:00|410.7|407.58|412.22|409.1|414.58|411.46|409.04|405.92|0
1646844000000|2022-03-09 16:40:00|412.6|409.48|409.94|406.82|412.98|409.86|409.18|406.06|0
1646844300000|2022-03-09 16:45:00|409.64|406.52|408.73|405.61|411.15|408.03|408.58|405.46|0
1646844600000|2022-03-09 16:50:00|409.33|406.21|409.33|406.21|411.91|408.79|408.73|405.61|0
1646844900000|2022-03-09 16:55:00|409.18|406.06|406.76|403.64|409.63|406.51|406.16|403.04|0
1646845200000|2022-03-09 17:00:00|406.46|403.34|406.76|403.64|407.59|404.47|404.2|401.08|0
1646845500000|2022-03-09 17:05:00|406.46|403.34|407.21|404.09|408.27|405.15|406.16|403.04|0
1646845800000|2022-03-09 17:10:00|407.06|403.94|405.85|402.73|409.32|406.2|405.7|402.58|0
1646846100000|2022-03-09 17:15:00|405.78|402.66|406.75|403.63|407.2|404.08|405.1|401.98|0
1646846400000|2022-03-09 17:20:00|406.6|403.48|407.65|404.53|408.86|405.74|403.44|400.32|0
1646846700000|2022-03-09 17:25:00|407.35|404.23|405.39|402.27|410.22|407.1|404.49|401.37|0
1646847000000|2022-03-09 17:30:00|405.54|402.42|403.11|399.99|407.3|404.18|403.11|399.99|0
1646847300000|2022-03-09 17:35:00|402.81|399.69|399.82|396.7|403.11|399.99|399.38|396.26|0
1646847600000|2022-03-09 17:40:00|399.53|396.41|402.36|399.24|403.41|400.29|399.53|396.41|0
1646847900000|2022-03-09 17:45:00|402.21|399.09|399.97|396.85|404.16|401.04|399.67|396.55|0
1646848200000|2022-03-09 17:50:00|400.12|397|402.12|398.28|402.12|398.28|400.12|396.71|0
1646848500000|2022-03-09 17:55:00|401.82|397.98|400.92|397.08|403.09|399.25|400.48|396.64|0
1646848800000|2022-03-09 18:00:00|401.22|397.38|406.77|402.93|406.92|403.08|401.22|397.38|0
1646849100000|2022-03-09 18:05:00|407.07|403.23|406.46|402.62|407.67|403.83|404.74|400.9|0
1646849400000|2022-03-09 18:10:00|406.16|402.32|402.86|399.02|406.61|402.77|402.56|398.72|0
1646849700000|2022-03-09 18:15:00|402.71|398.87|404.05|400.21|404.05|400.21|401.51|397.67|0
1646850000000|2022-03-09 18:20:00|403.83|399.99|402.03|398.19|404.2|400.36|401.95|398.11|0
1646850300000|2022-03-09 18:25:00|401.8|397.96|401.5|397.66|403.38|399.54|400.91|397.07|0
1646850600000|2022-03-09 18:30:00|401.21|397.37|408.23|404.39|408.53|404.69|401.06|397.22|0
1646850900000|2022-03-09 18:35:00|407.93|404.09|408.23|404.39|409.43|405.59|406.13|402.29|0
1646851200000|2022-03-09 18:40:00|407.63|403.79|411.84|408|411.84|408|406.88|403.04|0
1646851500000|2022-03-09 18:45:00|411.23|407.39|414.25|410.41|415.62|411.78|410.93|407.09|0
1646851800000|2022-03-09 18:50:00|414.41|410.57|412.29|408.45|415.47|411.63|409.88|406.04|0
1646852100000|2022-03-09 18:55:00|412.14|408.3|413.19|409.35|414.1|410.26|411.83|407.99|0
1646852400000|2022-03-09 19:00:00|412.89|409.05|407.17|403.33|413.95|410.11|407.17|403.33|0
1646852700000|2022-03-09 19:05:00|407.62|403.78|410.17|406.33|410.62|406.78|406.87|403.03|0
1646853000000|2022-03-09 19:10:00|409.87|406.03|410.92|407.08|412.73|408.89|408.37|404.53|0
1646853300000|2022-03-09 19:15:00|410.62|406.78|411.52|407.68|413.94|410.1|409.56|405.72|0
1646853600000|2022-03-09 19:20:00|411.9|408.06|412.1|408.26|412.86|409.02|408.36|404.52|0
1646853900000|2022-03-09 19:25:00|412.86|409.02|411.35|407.51|413.01|409.17|411.05|407.21|0
1646854200000|2022-03-09 19:30:00|410.75|406.91|408.2|404.36|411.2|407.36|407.75|403.91|0
1646854500000|2022-03-09 19:35:00|408.35|404.51|408.2|404.36|409.25|405.41|407|403.16|0
1646854800000|2022-03-09 19:40:00|408.5|404.66|408.04|404.2|409.24|405.4|406.63|402.79|0
1646855100000|2022-03-09 19:45:00|407.74|403.9|409.99|406.15|411.64|407.8|406.85|403.01|0
1646855400000|2022-03-09 19:50:00|410.14|406.3|412.09|408.25|412.09|408.25|406.1|402.26|0
1646855700000|2022-03-09 19:55:00|411.94|408.1|411.18|407.34|412.09|408.25|408.49|404.65|0
1646856000000|2022-03-09 20:00:00|410.51|406.67|408.93|405.09|410.88|407.04|408.78|404.94|0
1646856300000|2022-03-09 20:05:00|408.48|404.64|402.97|399.13|409.08|405.24|402.97|399.13|0
1646856600000|2022-03-09 20:10:00|402.23|398.39|402.37|398.53|404.16|400.32|400.75|396.91|0
1646856900000|2022-03-09 20:15:00|402.08|398.24|403.26|399.42|405.19|401.35|400.89|397.05|0
1646857200000|2022-03-09 20:20:00|403.41|399.57|401.63|397.79|403.41|399.57|400.3|396.46|0
1646857500000|2022-03-09 20:25:00|401.92|398.08|399.81|395.97|404.3|400.46|399.66|395.82|0
1646857800000|2022-03-09 20:30:00|399.96|396.12|397.88|394.04|399.96|396.12|395.66|391.82|0
1646858100000|2022-03-09 20:35:00|398.03|394.19|402.41|398.57|402.48|398.64|397.58|393.74|0
1646858400000|2022-03-09 20:40:00|402.33|398.49|400.84|397|402.93|399.09|399.29|395.45|0
1646858700000|2022-03-09 20:45:00|401.14|397.3|405.01|401.17|406.06|402.22|398.76|394.92|0
1646859000000|2022-03-09 20:50:00|404.56|400.72|406.36|402.52|411.03|407.19|402.33|398.49|0
1646859300000|2022-03-09 20:55:00|407.41|403.57|408.46|404.62|412.99|409.15|407.41|403.57|0
1646859600000|2022-03-09 21:00:00|408.31|404.47|409.81|405.97|409.96|406.12|404.71|400.87|0
1646859900000|2022-03-09 21:05:00|409.51|405.67|410.24|406.4|412.04|408.2|404.72|400.88|0
1646860200000|2022-03-09 21:10:00|410.39|406.55|413.54|409.7|414.75|410.91|410.39|406.55|0
1646860500000|2022-03-09 21:15:00|413.26|408.78|411.01|406.53|413.71|409.85|410.71|406.23|0
1646860800000|2022-03-09 21:20:00|410.26|405.78|412.13|407.65|412.21|407.73|410.26|405.78|0
1646861100000|2022-03-09 21:25:00|412.06|407.58|411.9|407.42|412.28|407.8|411.38|406.9|0
1646861400000|2022-03-09 21:30:00|412.05|407.57|413.78|409.3|413.85|409.37|411.6|407.12|0
1646861700000|2022-03-09 21:35:00|413.55|409.07|411.9|407.42|414.08|409.6|411.9|407.42|0
1646862000000|2022-03-09 21:40:00|411.08|406.6|407.19|402.71|411.45|406.97|406.45|401.97|0
1646862300000|2022-03-09 21:45:00|407.41|402.93|409.73|405.25|409.8|405.32|407.34|402.86|0
1646862600000|2022-03-09 21:50:00|410.25|405.77|410.09|405.61|411.29|406.81|409.72|405.24|0
1646862900000|2022-03-09 21:55:00|410.54|406.06|410.47|405.99|410.77|406.29|409.94|405.46|0
1646863200000|2022-03-09 22:00:00|410.31|405.83|411.31|406.83|411.62|407.14|410.03|405.55|0
1646863500000|2022-03-09 22:05:00|411.39|406.91|411.2|406.72|411.57|407.09|411.2|406.72|0
1646863800000|2022-03-09 22:10:00|411.35|406.87|411.04|406.56|411.61|407.13|410.83|406.35|0
1646864100000|2022-03-09 22:15:00|411.13|406.65|410.86|406.38|411.39|406.91|410.41|405.93|0
1646864400000|2022-03-09 22:20:00|410.84|406.36|410.55|406.07|410.93|406.45|410.55|406.07|0
1646864700000|2022-03-09 22:25:00|410.34|405.86|410.55|406.07|410.55|406.07|410.34|405.86|0
1646865000000|2022-03-09 22:30:00|410.59|406.11|410.44|405.96|410.59|406.11|410.44|405.96|0
1646865300000|2022-03-09 22:35:00|410.51|406.03|410.63|406.15|410.74|406.26|410.44|405.96|0
1646865600000|2022-03-09 22:40:00|410.65|406.17|410.67|406.19|410.68|406.2|410.65|406.17|0
1646865900000|2022-03-09 22:45:00|410.7|406.22|410.71|406.23|410.71|406.23|410.7|406.22|0
1646866200000|2022-03-09 22:50:00|410.74|406.26|410.65|406.17|410.76|406.28|410.63|406.15|0
1646866500000|2022-03-09 22:55:00|410.69|406.21|410.94|406.46|411.11|406.63|410.37|405.89|0
1646866800000|2022-03-09 23:00:00|410.14|405.66|412.24|407.76|413.89|409.41|410.14|405.66|0
1646867100000|2022-03-09 23:05:00|412.39|407.91|411.56|407.08|413.06|408.58|410.66|406.18|0
1646867400000|2022-03-09 23:10:00|411.63|407.15|410.95|406.47|411.7|407.22|409.01|404.53|0
1646867700000|2022-03-09 23:15:00|410.8|406.32|412.6|408.12|412.6|408.12|410.35|405.87|0
1646868000000|2022-03-09 23:20:00|412.53|408.05|414.4|409.92|414.55|410.07|411.85|407.37|0
1646868300000|2022-03-09 23:25:00|414.33|409.85|413.58|409.1|414.7|410.22|413.2|408.72|0
1646868600000|2022-03-09 23:30:00|413.35|408.87|413.04|408.56|413.35|408.87|412.82|408.34|0
1646868900000|2022-03-09 23:35:00|413.12|408.64|413.42|408.94|414.32|409.84|412.59|408.11|0
1646869200000|2022-03-09 23:40:00|413.49|409.01|413.79|409.31|413.94|409.46|413.04|408.56|0
1646869500000|2022-03-09 23:45:00|413.72|409.24|413.72|409.24|413.94|409.46|412.89|408.41|0
1646869800000|2022-03-09 23:50:00|413.79|409.31|413.03|408.55|414.77|410.29|412.96|408.48|0
1646870100000|2022-03-09 23:55:00|412.88|408.4|412.13|407.65|413.03|408.55|412.06|407.58|0
1646870400000|2022-03-10 00:00:00|411.83|407.35|413.11|408.63|414.23|409.75|410.78|406.3|0
1646870700000|2022-03-10 00:05:00|413.03|408.55|413.56|409.08|414.83|410.35|412.88|408.4|0
1646871000000|2022-03-10 00:10:00|413.63|409.15|414.38|409.9|414.38|409.9|412.95|408.47|0
1646871300000|2022-03-10 00:15:00|414.53|410.05|414.23|409.75|415.58|411.1|413.85|409.37|0
1646871600000|2022-03-10 00:20:00|414.07|409.59|412.12|407.64|414.6|410.12|411.52|407.04|0
1646871900000|2022-03-10 00:25:00|411.97|407.49|411.82|407.34|412.2|407.72|411.22|406.74|0
1646872200000|2022-03-10 00:30:00|411.97|407.49|410.69|406.21|413.02|408.54|410.17|405.69|0
1646872500000|2022-03-10 00:35:00|410.77|406.29|410.54|406.06|411.36|406.88|410.02|405.54|0
1646872800000|2022-03-10 00:40:00|410.46|405.98|411.51|407.03|411.66|407.18|410.01|405.53|0
1646873100000|2022-03-10 00:45:00|411.36|406.88|412.64|408.16|412.86|408.38|411.36|406.88|0
1646873400000|2022-03-10 00:50:00|412.56|408.08|412.4|407.92|412.94|408.46|411.88|407.4|0
1646873700000|2022-03-10 00:55:00|412.25|407.77|412.85|408.37|413.38|408.9|411.95|407.47|0
1646874000000|2022-03-10 01:00:00|412.63|408.15|413.9|409.42|413.98|409.5|411.8|407.32|0
1646874300000|2022-03-10 01:05:00|413.75|409.27|411.35|406.87|414.65|410.17|410.75|406.27|0
1646874600000|2022-03-10 01:10:00|411.5|407.02|411.2|406.72|411.8|407.32|410.45|405.97|0
1646874900000|2022-03-10 01:15:00|411.12|406.64|412.84|408.36|412.99|408.51|410.9|406.42|0
1646875200000|2022-03-10 01:20:00|412.54|408.06|412.09|407.61|413.44|408.96|411.49|407.01|0
1646875500000|2022-03-10 01:25:00|412.24|407.76|411.87|407.39|412.24|407.76|410.67|406.19|0
1646875800000|2022-03-10 01:30:00|411.94|407.46|414.49|410.01|414.49|410.01|411.72|407.24|0
1646876100000|2022-03-10 01:35:00|414.19|409.71|417.96|413.48|418.57|414.09|413.74|409.26|0
1646876400000|2022-03-10 01:40:00|417.89|413.41|417.2|412.72|417.96|413.48|416.9|412.42|0
1646876700000|2022-03-10 01:45:00|417.13|412.65|415.01|410.53|417.2|412.72|415.01|410.53|0
1646877000000|2022-03-10 01:50:00|414.94|410.46|415.16|410.68|415.84|411.36|414.94|410.46|0
1646877300000|2022-03-10 01:55:00|415.23|410.75|414.78|410.3|416.67|412.19|414.33|409.85|0
1646877600000|2022-03-10 02:00:00|414.93|410.45|409.6|405.12|415.08|410.6|408.86|404.38|0
1646877900000|2022-03-10 02:05:00|409.68|405.2|411.17|406.69|411.47|406.99|409.68|405.2|0
1646878200000|2022-03-10 02:10:00|411.02|406.54|411.69|407.21|411.92|407.44|410.8|406.32|0
1646878500000|2022-03-10 02:15:00|411.92|407.44|411.76|407.28|413.27|408.79|411.61|407.13|0
1646878800000|2022-03-10 02:20:00|411.99|407.51|410.64|406.16|412.51|408.03|410.64|406.16|0
1646879100000|2022-03-10 02:25:00|410.49|406.01|410.86|406.38|411.76|407.28|410.49|406.01|0
1646879400000|2022-03-10 02:30:00|410.56|406.08|410.94|406.46|411.31|406.83|410.26|405.78|0
1646879700000|2022-03-10 02:35:00|411.01|406.53|409.96|405.48|411.23|406.75|409.96|405.48|0
1646880000000|2022-03-10 02:40:00|410.11|405.63|410.7|406.22|411.83|407.35|410.04|405.56|0
1646880300000|2022-03-10 02:45:00|410.63|406.15|412.95|408.47|413.1|408.62|410.63|406.15|0
1646880600000|2022-03-10 02:50:00|412.8|408.32|411.6|407.12|412.8|408.32|411.45|406.97|0
1646880900000|2022-03-10 02:55:00|411.53|407.05|412.65|408.17|413.55|409.07|411.45|406.97|0
1646881200000|2022-03-10 03:00:00|412.57|408.09|413.24|408.76|413.77|409.29|412.04|407.56|0
1646881500000|2022-03-10 03:05:00|413.85|409.37|414.29|409.81|414.29|409.81|412.79|408.31|0
1646881800000|2022-03-10 03:10:00|413.92|409.44|413.69|409.21|414.44|409.96|413.02|408.54|0
1646882100000|2022-03-10 03:15:00|413.62|409.14|413.16|408.68|414.14|409.66|412.57|408.09|0
1646882400000|2022-03-10 03:20:00|413.09|408.61|412.63|408.15|413.39|408.91|412.18|407.7|0
1646882700000|2022-03-10 03:25:00|412.56|408.08|414.21|409.73|415.12|410.64|411.43|406.95|0
1646883000000|2022-03-10 03:30:00|413.98|409.5|414.51|410.03|415.27|410.79|413.53|409.05|0
1646883300000|2022-03-10 03:35:00|414.43|409.95|414.36|409.88|415.79|411.31|414.28|409.8|0
1646883600000|2022-03-10 03:40:00|414.43|409.95|415.03|410.55|415.33|410.85|414.28|409.8|0
1646883900000|2022-03-10 03:45:00|415.11|410.63|413.9|409.42|416.09|411.61|413.82|409.34|0
1646884200000|2022-03-10 03:50:00|413.82|409.34|412.47|407.99|413.9|409.42|412.32|407.84|0
1646884500000|2022-03-10 03:55:00|413.07|408.59|413.07|408.59|413.22|408.74|412.62|408.14|0
1646884800000|2022-03-10 04:00:00|413.15|408.67|412.76|408.28|413.15|408.67|412.31|407.83|0
1646885100000|2022-03-10 04:05:00|412.84|408.36|413.36|408.88|413.36|408.88|412.01|407.53|0
1646885400000|2022-03-10 04:10:00|414.27|409.79|415.62|411.14|416.53|412.05|413.51|409.03|0
1646885700000|2022-03-10 04:15:00|415.77|411.29|416.07|411.59|416.3|411.82|414.71|410.23|0
1646886000000|2022-03-10 04:20:00|415.92|411.44|416.07|411.59|416.07|411.59|415.31|410.83|0
1646886300000|2022-03-10 04:25:00|415.92|411.44|416.97|412.49|417.27|412.79|415.77|411.29|0
1646886600000|2022-03-10 04:30:00|417.2|412.72|417.27|412.79|417.65|413.17|415.91|411.43|0
1646886900000|2022-03-10 04:35:00|417.35|412.87|418.63|414.15|418.63|414.15|416.97|412.49|0
1646887200000|2022-03-10 04:40:00|418.48|414|418.56|414.08|418.78|414.3|417.95|413.47|0
1646887500000|2022-03-10 04:45:00|418.41|413.93|418.32|413.84|418.48|414|417.57|413.09|0
1646887800000|2022-03-10 04:50:00|418.25|413.77|417.72|413.24|418.48|414|417.41|412.93|0
1646888100000|2022-03-10 04:55:00|417.64|413.16|416.96|412.48|417.95|413.47|416.96|412.48|0
1646888400000|2022-03-10 05:00:00|416.81|412.33|417.26|412.78|417.56|413.08|416.35|411.87|0
1646888700000|2022-03-10 05:05:00|417.11|412.63|418.01|413.53|418.16|413.68|416.96|412.48|0
1646889000000|2022-03-10 05:10:00|418.16|413.68|418.62|414.14|418.77|414.29|417.56|413.08|0
1646889300000|2022-03-10 05:15:00|418.46|413.98|417.7|413.22|418.77|414.29|417.48|413|0
1646889600000|2022-03-10 05:20:00|417.55|413.07|418.01|413.53|418.46|413.98|416.95|412.47|0
1646889900000|2022-03-10 05:25:00|418.16|413.68|418.46|413.98|418.76|414.28|418.16|413.68|0
1646890200000|2022-03-10 05:30:00|418|413.52|418.61|414.13|418.76|414.28|417.85|413.37|0
1646890500000|2022-03-10 05:35:00|418.46|413.98|417.39|412.91|418.46|413.98|417.24|412.76|0
1646890800000|2022-03-10 05:40:00|417.32|412.84|417.39|412.91|417.85|413.37|416.94|412.46|0
1646891100000|2022-03-10 05:45:00|417.32|412.84|416.33|411.85|417.39|412.91|415.88|411.4|0
1646891400000|2022-03-10 05:50:00|416.26|411.78|415.27|410.79|416.33|411.85|415.2|410.72|0
1646891700000|2022-03-10 05:55:00|415.35|410.87|415.87|411.39|416.17|411.69|414.67|410.19|0
1646892000000|2022-03-10 06:00:00|414.97|410.49|415.57|411.09|416.55|412.07|414.81|410.33|0
1646892300000|2022-03-10 06:05:00|415.5|411.02|414.21|409.73|415.87|411.39|414.21|409.73|0
1646892600000|2022-03-10 06:10:00|414.06|409.58|414.51|410.03|416.02|411.54|414.06|409.58|0
1646892900000|2022-03-10 06:15:00|414.59|410.11|415.26|410.78|415.56|411.08|414.05|409.57|0
1646893200000|2022-03-10 06:20:00|415.34|410.86|415.86|411.38|416.62|412.14|415.34|410.86|0
1646893500000|2022-03-10 06:25:00|415.71|411.23|417.82|413.34|417.97|413.49|415.71|411.23|0
1646893800000|2022-03-10 06:30:00|417.67|413.19|418.12|413.64|418.73|414.25|417.22|412.74|0
1646894100000|2022-03-10 06:35:00|417.97|413.49|416.61|412.13|417.97|413.49|415.85|411.37|0
1646894400000|2022-03-10 06:40:00|416.46|411.98|415.85|411.37|417.36|412.88|415.85|411.37|0
1646894700000|2022-03-10 06:45:00|415.7|411.22|417.66|413.18|418.12|413.64|415.4|410.92|0
1646895000000|2022-03-10 06:50:00|417.51|413.03|417.81|413.33|418.35|413.87|417.44|412.96|0
1646895300000|2022-03-10 06:55:00|417.66|413.18|417.2|412.72|417.74|413.26|416.75|412.27|0
1646895600000|2022-03-10 07:00:00|417.05|412.57|418.41|413.93|418.49|414.01|415.99|411.51|0
1646895900000|2022-03-10 07:05:00|418.34|413.86|417.96|413.48|418.56|414.08|417.43|412.95|0
1646896200000|2022-03-10 07:10:00|417.88|413.4|416.82|412.34|418.71|414.23|416.74|412.26|0
1646896500000|2022-03-10 07:15:00|416.67|412.19|417.5|413.02|418.25|413.77|416.22|411.74|0
1646896800000|2022-03-10 07:20:00|417.65|413.17|417.12|412.64|418.1|413.62|415.68|411.2|0
1646897100000|2022-03-10 07:25:00|417.19|412.71|417.04|412.56|417.57|413.09|416.28|411.8|0
1646897400000|2022-03-10 07:30:00|417.19|412.71|416.58|412.1|417.79|413.31|415.53|411.05|0
1646897700000|2022-03-10 07:35:00|416.43|411.95|417.34|412.86|418.02|413.54|414.55|410.07|0
1646898000000|2022-03-10 07:40:00|417.19|412.71|417.26|412.78|417.79|413.31|416.88|412.4|0
1646898300000|2022-03-10 07:45:00|417.18|412.7|416.73|412.25|417.79|413.31|416.66|412.18|0
1646898600000|2022-03-10 07:50:00|416.5|412.02|416.5|412.02|417.94|413.46|416.12|411.64|0
1646898900000|2022-03-10 07:55:00|416.42|411.94|417.61|413.13|418.21|413.73|415.82|411.34|0
1646899200000|2022-03-10 08:00:00|418.06|413.58|420.17|415.69|420.47|415.99|414.75|410.27|0
1646899500000|2022-03-10 08:05:00|420.1|415.62|419.24|415.4|420.15|416.31|417.97|414.13|0
1646899800000|2022-03-10 08:10:00|419.09|415.25|423.18|419.34|423.79|419.95|419.09|415.25|0
1646900100000|2022-03-10 08:15:00|423.26|419.42|423.49|419.65|423.79|419.95|422.42|418.58|0
1646900400000|2022-03-10 08:20:00|423.64|419.8|428.06|424.22|428.52|424.68|422.5|418.66|0
1646900700000|2022-03-10 08:25:00|428.22|424.38|429.75|425.91|431.75|427.91|428.22|424.38|0
1646901000000|2022-03-10 08:30:00|430.21|426.37|431.5|427.66|433.12|429.28|427.92|424.08|0
1646901300000|2022-03-10 08:35:00|431.66|427.82|430.81|426.97|431.88|428.04|429.43|425.59|0
1646901600000|2022-03-10 08:40:00|430.96|427.12|428.81|424.97|432.42|428.58|428.5|424.66|0
1646901900000|2022-03-10 08:45:00|428.74|424.9|429.04|425.2|431.04|427.2|426.97|423.13|0
1646902200000|2022-03-10 08:50:00|429.27|425.43|431.49|427.65|432.03|428.19|429.19|425.35|0
1646902500000|2022-03-10 08:55:00|431.26|427.42|432.02|428.18|432.64|428.8|430.26|426.42|0
1646902800000|2022-03-10 09:00:00|431.95|428.11|423.09|419.25|431.95|428.11|421.65|417.81|0
1646903100000|2022-03-10 09:05:00|422.48|418.64|418.77|414.93|423.39|419.55|418.32|414.48|0
1646903400000|2022-03-10 09:10:00|419|415.16|419.98|416.14|420.58|416.74|417.72|413.88|0
1646903700000|2022-03-10 09:15:00|419.9|416.06|420.12|416.28|421.26|417.42|419.45|415.61|0
1646904000000|2022-03-10 09:20:00|420.28|416.44|424.52|420.68|424.52|420.68|420.28|416.44|0
1646904300000|2022-03-10 09:25:00|424.82|420.98|426.88|423.04|426.95|423.11|424.44|420.6|0
1646904600000|2022-03-10 09:30:00|426.73|422.89|425.96|422.12|429.09|425.25|425.96|422.12|0
1646904900000|2022-03-10 09:35:00|426.34|422.5|425.58|421.74|426.95|423.11|424.82|420.98|0
1646905200000|2022-03-10 09:40:00|425.42|421.58|422.69|418.85|426.03|422.19|422.23|418.39|0
1646905500000|2022-03-10 09:45:00|422.53|418.69|425.5|421.66|426.57|422.73|421.93|418.09|0
1646905800000|2022-03-10 09:50:00|425.42|421.58|431.85|428.01|433.08|429.24|424.89|421.05|0
1646906100000|2022-03-10 09:55:00|431.46|427.62|430.54|426.7|433.08|429.24|423.44|419.6|0
1646906400000|2022-03-10 10:00:00|430.85|427.01|430.38|426.54|432.3|428.46|426.33|422.49|0
1646906700000|2022-03-10 10:05:00|430.23|426.39|432.38|428.54|434.54|430.7|428.16|424.32|0
1646907000000|2022-03-10 10:10:00|432.69|428.85|434.92|431.08|434.92|431.08|431.53|427.69|0
1646907300000|2022-03-10 10:15:00|434.84|431|432.53|428.69|435.31|431.47|431.37|427.53|0
1646907600000|2022-03-10 10:20:00|433.22|429.38|430.91|427.07|433.92|430.08|429.99|426.15|0
1646907900000|2022-03-10 10:25:00|430.99|427.15|429.07|425.23|431.68|427.84|428.61|424.77|0
1646908200000|2022-03-10 10:30:00|429.15|425.31|430.22|426.38|432.44|428.6|428.91|425.07|0
1646908500000|2022-03-10 10:35:00|430.68|426.84|433.29|429.45|433.6|429.76|429.68|425.84|0
1646908800000|2022-03-10 10:40:00|433.14|429.3|432.98|429.14|433.91|430.07|431.67|427.83|0
1646909100000|2022-03-10 10:45:00|432.9|429.06|430.28|426.44|433.36|429.52|430.28|426.44|0
1646909400000|2022-03-10 10:50:00|430.36|426.52|430.67|426.83|431.82|427.98|429.9|426.06|0
1646909700000|2022-03-10 10:55:00|430.74|426.9|435.82|431.98|435.98|432.14|429.97|426.13|0
1646910000000|2022-03-10 11:00:00|435.98|432.14|434.67|430.83|436.13|432.29|434.12|430.28|0
1646910300000|2022-03-10 11:05:00|434.74|430.9|438.61|434.77|438.69|434.85|434.59|430.75|0
1646910600000|2022-03-10 11:10:00|438.54|434.7|436.13|432.29|440.32|436.48|435.2|431.36|0
1646910900000|2022-03-10 11:15:00|435.97|432.13|436.51|432.67|436.9|433.06|435.35|431.51|0
1646911200000|2022-03-10 11:20:00|436.59|432.75|434.42|430.58|436.67|432.83|433.34|429.5|0
1646911500000|2022-03-10 11:25:00|434.35|430.51|433.8|429.96|434.73|430.89|432.57|428.73|0
1646911800000|2022-03-10 11:30:00|433.49|429.65|435.12|431.28|436.43|432.59|433.49|429.65|0
1646912100000|2022-03-10 11:35:00|435.03|431.19|437.35|433.51|437.44|433.6|433.64|429.8|0
1646912400000|2022-03-10 11:40:00|437.66|433.82|435.36|431.52|438.6|434.76|433.89|430.05|0
1646912700000|2022-03-10 11:45:00|435.28|431.44|438.38|434.54|438.85|435.01|434.74|430.9|0
1646913000000|2022-03-10 11:50:00|438.77|434.93|441.72|437.88|441.72|437.88|437.92|434.08|0
1646913300000|2022-03-10 11:55:00|441.41|437.57|438.84|435|441.57|437.73|438.38|434.54|0
1646913600000|2022-03-10 12:00:00|438.45|434.61|443.44|439.6|443.44|439.6|437.83|433.99|0
1646913900000|2022-03-10 12:05:00|443.28|439.44|439.69|435.85|443.28|439.44|439.69|435.85|0
1646914200000|2022-03-10 12:10:00|439.85|436.01|436.91|433.07|440.75|436.91|436.83|432.99|0
1646914500000|2022-03-10 12:15:00|436.83|432.99|435.2|431.36|438.23|434.39|434.35|430.51|0
1646914800000|2022-03-10 12:20:00|434.89|431.05|435.36|431.52|437.76|433.92|434.89|431.05|0
1646915100000|2022-03-10 12:25:00|435.2|431.36|434.43|430.59|436.21|432.37|434.04|430.2|0
1646915400000|2022-03-10 12:30:00|433.73|429.89|437.45|433.61|437.45|433.61|433.5|429.66|0
1646915700000|2022-03-10 12:35:00|437.29|433.45|435.97|432.13|438.85|435.01|435.89|432.05|0
1646916000000|2022-03-10 12:40:00|436.04|432.2|437.21|433.37|437.37|433.53|435.81|431.97|0
1646916300000|2022-03-10 12:45:00|437.52|433.68|442.2|438.36|442.2|438.36|436.9|433.06|0
1646916600000|2022-03-10 12:50:00|442.12|438.28|442.04|438.2|442.27|438.43|440.55|436.71|0
1646916900000|2022-03-10 12:55:00|441.73|437.89|443.76|439.92|443.84|440|439.61|435.77|0
1646917200000|2022-03-10 13:00:00|443.61|439.77|443.52|439.68|444.46|440.62|441.64|437.8|0
1646917500000|2022-03-10 13:05:00|443.68|439.84|446.82|442.98|446.82|442.98|443.05|439.21|0
1646917800000|2022-03-10 13:10:00|445.96|442.12|444.14|440.3|445.96|442.12|442.97|439.13|0
1646918100000|2022-03-10 13:15:00|444.38|440.54|442.17|438.33|445.24|441.4|441.54|437.7|0
1646918400000|2022-03-10 13:20:00|442.48|438.64|441.37|437.53|442.95|439.11|440.75|436.91|0
1646918700000|2022-03-10 13:25:00|441.45|437.61|440.51|436.67|442.31|438.47|440.12|436.28|0
1646919000000|2022-03-10 13:30:00|440.74|436.9|431.54|427.7|441.14|437.3|430.02|426.18|0
1646919300000|2022-03-10 13:35:00|431.15|427.31|436.36|432.52|437.45|433.61|430.07|426.23|0
1646919600000|2022-03-10 13:40:00|436.44|432.6|436.14|432.3|438.7|434.86|434.95|431.11|0
1646919900000|2022-03-10 13:45:00|436.3|432.46|437.01|433.17|437.01|433.17|434.27|430.43|0
1646920200000|2022-03-10 13:50:00|436.61|432.77|441.96|438.12|443.63|439.79|436.61|432.77|0
1646920500000|2022-03-10 13:55:00|441.73|437.89|442.28|438.44|442.28|438.44|440.38|436.54|0
1646920800000|2022-03-10 14:00:00|442.43|438.59|441.33|437.49|443.86|440.02|441.01|437.17|0
1646921100000|2022-03-10 14:05:00|441.48|437.64|444.56|440.72|445.03|441.19|440.78|436.94|0
1646921400000|2022-03-10 14:10:00|444.87|441.03|443.53|439.69|445.66|441.82|443.29|439.45|0
1646921700000|2022-03-10 14:15:00|443.29|439.45|443.29|439.45|444.71|440.87|443.13|439.29|0
1646922000000|2022-03-10 14:20:00|443.61|439.77|443.6|439.76|445.18|441.34|442.98|439.14|0
1646922300000|2022-03-10 14:25:00|443.69|439.85|441.24|437.4|444.08|440.24|441.09|437.25|0
1646922600000|2022-03-10 14:30:00|440.38|436.54|438.73|434.89|443.21|439.37|436.39|432.55|0
1646922900000|2022-03-10 14:35:00|439.2|435.36|441.61|437.77|441.87|438.03|438.15|434.31|0
1646923200000|2022-03-10 14:40:00|440.66|436.82|437.2|433.36|440.66|436.82|433.75|429.91|0
1646923500000|2022-03-10 14:45:00|437.35|433.51|440.18|436.34|440.18|436.34|434.84|431|0
1646923800000|2022-03-10 14:50:00|439.55|435.71|434.06|430.22|441.45|437.61|434.06|430.22|0
1646924100000|2022-03-10 14:55:00|435|431.16|426.13|422.29|435|431.16|423.66|419.82|0
1646924400000|2022-03-10 15:00:00|426.21|422.37|432.65|428.81|433.43|429.59|426.21|422.37|0
1646924700000|2022-03-10 15:05:00|431.71|427.87|429.84|426|432.8|428.96|428.6|424.76|0
1646925000000|2022-03-10 15:10:00|429.61|425.77|428.91|425.07|432.33|428.49|427.36|423.52|0
1646925300000|2022-03-10 15:15:00|429.53|425.69|421.96|418.12|429.61|425.77|421.96|418.12|0
1646925600000|2022-03-10 15:20:00|422.27|418.43|429.75|425.91|431.08|427.24|422.27|418.43|0
1646925900000|2022-03-10 15:25:00|429.6|425.76|434.73|430.89|434.89|431.05|426.81|422.97|0
1646926200000|2022-03-10 15:30:00|434.58|430.74|440.38|436.54|441.01|437.17|432.55|428.71|0
1646926500000|2022-03-10 15:35:00|441.17|437.33|432.17|428.33|441.64|437.8|432.01|428.17|0
1646926800000|2022-03-10 15:40:00|432.49|428.65|432.48|428.64|433.12|429.28|429.8|425.96|0
1646927100000|2022-03-10 15:45:00|432.64|428.8|429.33|425.49|434.07|430.23|427.68|423.84|0
1646927400000|2022-03-10 15:50:00|429.01|425.17|436.44|432.6|436.92|433.08|429.01|425.17|0
1646927700000|2022-03-10 15:55:00|436.92|433.08|438.03|434.19|439.63|435.79|436.6|432.76|0
1646928000000|2022-03-10 16:00:00|439.23|435.39|440.9|437.06|441.71|437.87|438.83|434.99|0
1646928300000|2022-03-10 16:05:00|440.42|436.58|446.9|443.06|448.56|444.72|439.63|435.79|0
1646928600000|2022-03-10 16:10:00|447.21|443.37|444.59|440.75|448.09|444.25|444.28|440.44|0
1646928900000|2022-03-10 16:15:00|444.91|441.07|446.33|442.49|448.08|444.24|444.91|441.07|0
1646929200000|2022-03-10 16:20:00|446.49|442.65|448.4|444.56|449.35|445.51|444.2|440.36|0
1646929500000|2022-03-10 16:25:00|448.72|444.88|451.28|447.44|452.88|449.04|448.16|444.32|0
1646929800000|2022-03-10 16:30:00|451.2|447.36|451.28|447.44|452.31|448.47|449.76|445.92|0
1646930100000|2022-03-10 16:35:00|451.12|447.28|452.15|448.31|452.47|448.63|449.92|446.08|0
1646930400000|2022-03-10 16:40:00|451.99|448.15|448.16|444.32|453.27|449.43|448|444.16|0
1646930700000|2022-03-10 16:45:00|447.77|443.93|448.8|444.96|451.35|447.51|447.77|443.93|0
1646931000000|2022-03-10 16:50:00|448.64|444.8|445.46|441.62|449.43|445.59|444.35|440.51|0
1646931300000|2022-03-10 16:55:00|445.3|441.46|443.72|439.88|446.73|442.89|443.56|439.72|0
1646931600000|2022-03-10 17:00:00|444.19|440.35|442.61|438.77|444.98|441.14|441.83|437.99|0
1646931900000|2022-03-10 17:05:00|442.77|438.93|443.36|439.52|444.98|441.14|441.19|437.35|0
1646932200000|2022-03-10 17:10:00|442.73|438.89|442.02|438.18|444.15|440.31|441.93|438.09|0
1646932500000|2022-03-10 17:15:00|441.93|438.09|441.46|437.62|443.04|439.2|440.83|436.99|0
1646932800000|2022-03-10 17:20:00|441.14|437.3|435.79|431.95|441.93|438.09|435.48|431.64|0
1646933100000|2022-03-10 17:25:00|435.64|431.8|436.73|432.89|437.52|433.68|435.17|431.33|0
1646933400000|2022-03-10 17:30:00|436.89|433.05|440.03|436.19|440.19|436.35|436.73|432.89|0
1646933700000|2022-03-10 17:35:00|439.87|436.03|443.51|439.67|443.67|439.83|439.87|436.03|0
1646934000000|2022-03-10 17:40:00|443.66|439.82|443.47|439.63|444.93|441.09|442.36|438.52|0
1646934300000|2022-03-10 17:45:00|443.95|440.11|441.96|438.12|444.42|440.58|441.72|437.88|0
1646934600000|2022-03-10 17:50:00|442.04|438.2|445.53|441.69|446.33|442.49|441.57|437.73|0
1646934900000|2022-03-10 17:55:00|445.22|441.38|444.58|440.74|445.37|441.53|443.62|439.78|0
1646935200000|2022-03-10 18:00:00|444.34|440.5|446.65|442.81|446.73|442.89|441.08|437.24|0
1646935500000|2022-03-10 18:05:00|446.49|442.65|444.1|440.26|446.49|442.65|443.07|439.23|0
1646935800000|2022-03-10 18:10:00|443.94|440.1|442.98|439.14|444.73|440.89|440.13|436.29|0
1646936100000|2022-03-10 18:15:00|443.06|439.22|437.92|434.08|443.78|439.94|437.44|433.6|0
1646936400000|2022-03-10 18:20:00|438.23|434.39|439.02|435.18|440.76|436.92|436.81|432.97|0
1646936700000|2022-03-10 18:25:00|439.18|435.34|438.7|434.86|441.23|437.39|437.52|433.68|0
1646937000000|2022-03-10 18:30:00|438.86|435.02|436.81|432.97|440.28|436.44|436.18|432.34|0
1646937300000|2022-03-10 18:35:00|437.12|433.28|438.38|434.54|438.86|435.02|434.92|431.08|0
1646937600000|2022-03-10 18:40:00|437.91|434.07|438.38|434.54|439.64|435.8|436.65|432.81|0
1646937900000|2022-03-10 18:45:00|438.06|434.22|430.38|426.54|438.06|434.22|430.22|426.38|0
1646938200000|2022-03-10 18:50:00|430.22|426.38|429.44|425.6|431.47|427.63|425.97|422.13|0
1646938500000|2022-03-10 18:55:00|429.29|425.45|429.28|425.44|430.7|426.86|427.41|423.57|0
1646938800000|2022-03-10 19:00:00|429.13|425.29|420.25|416.41|430.07|426.23|420.25|416.41|0
1646939100000|2022-03-10 19:05:00|420.18|416.34|425.37|421.53|425.37|421.53|418.48|414.64|0
1646939400000|2022-03-10 19:10:00|424.83|420.99|424.59|420.75|426.31|422.47|423.51|419.67|0
1646939700000|2022-03-10 19:15:00|424.75|420.91|422.11|418.27|425.3|421.46|420.09|416.25|0
1646940000000|2022-03-10 19:20:00|421.8|417.96|424.9|421.06|424.9|421.06|421.02|417.18|0
1646940300000|2022-03-10 19:25:00|424.28|420.44|420.94|417.1|424.59|420.75|419.55|415.71|0
1646940600000|2022-03-10 19:30:00|419.63|415.79|420.4|416.56|421.17|417.33|417.01|413.17|0
1646940900000|2022-03-10 19:35:00|419.78|415.94|419.78|415.94|421.17|417.33|417.31|413.47|0
1646941200000|2022-03-10 19:40:00|419.47|415.63|421.94|418.1|422.71|418.87|418.23|414.39|0
1646941500000|2022-03-10 19:45:00|422.71|418.87|414.85|411.01|422.71|418.87|414.54|410.7|0
1646941800000|2022-03-10 19:50:00|414.54|410.7|416.38|412.54|416.38|412.54|413.01|409.17|0
1646942100000|2022-03-10 19:55:00|416.22|412.38|415.76|411.92|416.68|412.84|414.08|410.24|0
1646942400000|2022-03-10 20:00:00|414.99|411.15|420.85|417.01|421.16|417.32|414.99|411.15|0
1646942700000|2022-03-10 20:05:00|420.07|416.23|422.24|418.4|424.57|420.73|419.15|415.31|0
1646943000000|2022-03-10 20:10:00|421.93|418.09|418.52|414.68|422.86|419.02|417.91|414.07|0
1646943300000|2022-03-10 20:15:00|418.37|414.53|419.29|415.45|420.22|416.38|416.52|412.68|0
1646943600000|2022-03-10 20:20:00|419.45|415.61|423.47|419.63|425.03|421.19|417.44|413.6|0
1646943900000|2022-03-10 20:25:00|423.78|419.94|420.3|416.46|424.25|420.41|419.75|415.91|0
1646944200000|2022-03-10 20:30:00|420.22|416.38|420.06|416.22|421.92|418.08|418.36|414.52|0
1646944500000|2022-03-10 20:35:00|420.37|416.53|422.38|418.54|424.4|420.56|419.13|415.29|0
1646944800000|2022-03-10 20:40:00|421.6|417.76|420.21|416.37|421.76|417.92|416.66|412.82|0
1646945100000|2022-03-10 20:45:00|421.14|417.3|420.05|416.21|423.46|419.62|418.05|414.21|0
1646945400000|2022-03-10 20:50:00|420.67|416.83|414.77|410.93|420.67|416.83|410.99|407.15|0
1646945700000|2022-03-10 20:55:00|414.7|410.86|417.91|414.07|419.6|415.76|413.93|410.09|0
1646946000000|2022-03-10 21:00:00|418.98|415.14|417.04|413.2|419.6|415.76|416.58|412.74|0
1646946300000|2022-03-10 21:05:00|416.89|413.05|418.42|414.58|419.2|415.36|416.43|412.59|0
1646946600000|2022-03-10 21:10:00|418.27|414.43|414.85|411.85|418.73|414.89|414.62|411.62|0
1646946900000|2022-03-10 21:15:00|415.18|411.68|415.48|411.98|415.79|412.29|414.87|411.37|0
1646947200000|2022-03-10 21:20:00|415.33|411.83|414.71|411.21|415.48|411.98|414.71|411.21|0
1646947500000|2022-03-10 21:25:00|414.56|411.06|414.28|410.78|415.02|411.52|414.12|410.62|0
1646947800000|2022-03-10 21:30:00|414.43|410.93|414.89|411.39|414.89|411.39|414.43|410.93|0
1646948100000|2022-03-10 21:35:00|414.73|411.23|413.81|410.31|414.73|411.23|413.2|409.7|0
1646948400000|2022-03-10 21:40:00|414.12|410.62|414.58|411.08|414.58|411.08|413.97|410.47|0
1646948700000|2022-03-10 21:45:00|414.42|410.92|414.27|410.77|415.81|412.31|414.27|410.77|0
1646949000000|2022-03-10 21:50:00|414.42|410.92|414.73|411.23|414.88|411.38|414.27|410.77|0
1646949300000|2022-03-10 21:55:00|414.88|411.38|416.34|412.84|416.72|413.22|414.88|411.38|0
1646949600000|2022-03-10 22:00:00|416.22|412.72|416.79|413.29|416.79|413.29|415.4|411.9|0
1646949900000|2022-03-10 22:05:00|416.56|413.06|417.14|413.64|417.41|413.91|416.25|412.75|0
1646950200000|2022-03-10 22:10:00|417.21|413.71|417.41|413.91|417.81|414.31|416.85|413.35|0
1646950500000|2022-03-10 22:15:00|417.43|413.93|417.63|414.13|418.21|414.71|417.34|413.84|0
1646950800000|2022-03-10 22:20:00|417.45|413.95|417.67|414.17|417.74|414.24|417.09|413.59|0
1646951100000|2022-03-10 22:25:00|417.76|414.26|417.25|413.75|417.76|414.26|416.93|413.43|0
1646951400000|2022-03-10 22:30:00|417.24|413.74|417.51|414.01|417.53|414.03|417.08|413.58|0
1646951700000|2022-03-10 22:35:00|417.53|414.03|417.49|413.99|417.53|414.03|417.24|413.74|0
1646952000000|2022-03-10 22:40:00|417.51|414.01|417.65|414.15|417.66|414.16|417.46|413.96|0
1646952300000|2022-03-10 22:45:00|417.66|414.16|417.55|414.05|417.66|414.16|417.46|413.96|0
1646952600000|2022-03-10 22:50:00|417.64|414.14|417.52|414.02|417.64|414.14|417.52|414.02|0
1646952900000|2022-03-10 22:55:00|417.55|414.05|417.75|414.25|417.86|414.36|417.3|413.8|0
1646953200000|2022-03-10 23:00:00|415.39|411.89|413.62|410.12|418.08|414.58|413.62|410.12|0
1646953500000|2022-03-10 23:05:00|413.77|410.27|412.39|408.89|413.93|410.43|411.86|408.36|0
1646953800000|2022-03-10 23:10:00|412.24|408.74|411.93|408.43|412.85|409.35|411.93|408.43|0
1646954100000|2022-03-10 23:15:00|411.63|408.13|412.32|408.82|412.39|408.89|411.1|407.6|0
1646954400000|2022-03-10 23:20:00|412.24|408.74|411.78|408.28|412.77|409.27|411.62|408.12|0
1646954700000|2022-03-10 23:25:00|411.77|408.27|412.92|409.42|413|409.5|411.77|408.27|0
1646955000000|2022-03-10 23:30:00|413|409.5|412.84|409.34|413.08|409.58|412.08|408.58|0
1646955300000|2022-03-10 23:35:00|412.92|409.42|411.77|408.27|412.92|409.42|411.77|408.27|0
1646955600000|2022-03-10 23:40:00|411.69|408.19|412.99|409.49|412.99|409.49|411.69|408.19|0
1646955900000|2022-03-10 23:45:00|412.92|409.42|409.63|406.13|412.92|409.42|408.87|405.37|0
1646956200000|2022-03-10 23:50:00|409.71|406.21|411.3|407.8|411.61|408.11|409.63|406.13|0
1646956500000|2022-03-10 23:55:00|411.38|407.88|412.06|408.56|412.14|408.64|410.23|406.73|0
1646956800000|2022-03-11 00:00:00|411.76|408.26|413.75|410.25|414.05|410.55|411.45|407.95|0
1646957100000|2022-03-11 00:05:00|413.59|410.09|413.21|409.71|413.9|410.4|412.67|409.17|0
1646957400000|2022-03-11 00:10:00|413.06|409.56|412.82|409.32|413.9|410.4|412.06|408.56|0
1646957700000|2022-03-11 00:15:00|412.67|409.17|412.36|408.86|414.2|410.7|411.83|408.33|0
1646958000000|2022-03-11 00:20:00|412.51|409.01|412.21|408.71|413.58|410.08|412.21|408.71|0
1646958300000|2022-03-11 00:25:00|412.05|408.55|412.97|409.47|413.35|409.85|411.9|408.4|0
1646958600000|2022-03-11 00:30:00|412.9|409.4|412.51|409.01|412.9|409.4|411.52|408.02|0
1646958900000|2022-03-11 00:35:00|412.35|408.85|413.58|410.08|413.81|410.31|412.35|408.85|0
1646959200000|2022-03-11 00:40:00|413.73|410.23|414.19|410.69|414.19|410.69|413.5|410|0
1646959500000|2022-03-11 00:45:00|414.03|410.53|414.49|410.99|415.11|411.61|414.03|410.53|0
1646959800000|2022-03-11 00:50:00|414.34|410.84|418.49|414.99|418.8|415.3|414.34|410.84|0
1646960100000|2022-03-11 00:55:00|418.34|414.84|418.49|414.99|419.26|415.76|418.34|414.84|0
1646960400000|2022-03-11 01:00:00|418.34|414.84|423.91|420.41|424.07|420.57|418.34|414.84|0
1646960700000|2022-03-11 01:05:00|424.23|420.73|422.67|419.17|424.77|421.27|421.58|418.08|0
1646961000000|2022-03-11 01:10:00|422.51|419.01|422.2|418.7|423.29|419.79|421.74|418.24|0
1646961300000|2022-03-11 01:15:00|422.28|418.78|420.34|416.84|422.28|418.78|419.87|416.37|0
1646961600000|2022-03-11 01:20:00|420.49|416.99|425.31|421.81|425.39|421.89|420.34|416.84|0
1646961900000|2022-03-11 01:25:00|425.62|422.12|425.7|422.2|427.34|423.84|424.76|421.26|0
1646962200000|2022-03-11 01:30:00|425.31|421.81|425.62|422.12|427.73|424.23|425.31|421.81|0
1646962500000|2022-03-11 01:35:00|425.93|422.43|424.68|421.18|425.93|422.43|424.37|420.87|0
1646962800000|2022-03-11 01:40:00|424.52|421.02|423.74|420.24|425.69|422.19|423.43|419.93|0
1646963100000|2022-03-11 01:45:00|423.59|420.09|424.36|420.86|424.67|421.17|422.81|419.31|0
1646963400000|2022-03-11 01:50:00|424.44|420.94|425.22|421.72|425.92|422.42|424.2|420.7|0
1646963700000|2022-03-11 01:55:00|425.29|421.79|425.49|421.99|426.07|422.57|424.98|421.48|0
1646964000000|2022-03-11 02:00:00|425.42|421.92|422.84|419.34|426.43|422.93|422.84|419.34|0
1646964300000|2022-03-11 02:05:00|423.31|419.81|421.67|418.17|423.93|420.43|420.82|417.32|0
1646964600000|2022-03-11 02:10:00|421.75|418.25|421.67|418.17|422.22|418.72|421.28|417.78|0
1646964900000|2022-03-11 02:15:00|421.75|418.25|422.21|418.71|422.45|418.95|421.59|418.09|0
1646965200000|2022-03-11 02:20:00|422.06|418.56|423.92|420.42|424.08|420.58|422.06|418.56|0
1646965500000|2022-03-11 02:25:00|424.08|420.58|424.7|421.2|426.73|423.23|423.76|420.26|0
1646965800000|2022-03-11 02:30:00|424.62|421.12|424.07|420.57|425.79|422.29|423.45|419.95|0
1646966100000|2022-03-11 02:35:00|424|420.5|423.29|419.79|424.23|420.73|422.83|419.33|0
1646966400000|2022-03-11 02:40:00|423.22|419.72|423.6|420.1|423.76|420.26|422.13|418.63|0
1646966700000|2022-03-11 02:45:00|423.76|420.26|425.47|421.97|425.78|422.28|423.29|419.79|0
1646967000000|2022-03-11 02:50:00|425.4|421.9|423.28|419.78|426.41|422.91|423.28|419.78|0
1646967300000|2022-03-11 02:55:00|423.37|419.87|425|421.5|425.08|421.58|423.28|419.78|0
1646967600000|2022-03-11 03:00:00|424.69|421.19|425.15|421.65|425.62|422.12|424.3|420.8|0
1646967900000|2022-03-11 03:05:00|425.08|421.58|426.24|422.74|426.24|422.74|425|421.5|0
1646968200000|2022-03-11 03:10:00|426.17|422.67|427.97|424.47|427.97|424.47|425.93|422.43|0
1646968500000|2022-03-11 03:15:00|428.12|424.62|428.59|425.09|430.4|426.9|428.05|424.55|0
1646968800000|2022-03-11 03:20:00|428.43|424.93|428.67|425.17|429.22|425.72|427.96|424.46|0
1646969100000|2022-03-11 03:25:00|428.59|425.09|428.59|425.09|429.22|425.72|427.65|424.15|0
1646969400000|2022-03-11 03:30:00|430|426.5|428.04|424.54|431.26|427.76|428.04|424.54|0
1646969700000|2022-03-11 03:35:00|427.88|424.38|429.53|426.03|429.92|426.42|427.17|423.67|0
1646970000000|2022-03-11 03:40:00|429.21|425.71|427.95|424.45|429.68|426.18|427.17|423.67|0
1646970300000|2022-03-11 03:45:00|427.8|424.3|427.64|424.14|428.89|425.39|427.17|423.67|0
1646970600000|2022-03-11 03:50:00|427.95|424.45|425.75|422.25|428.26|424.76|425.75|422.25|0
1646970900000|2022-03-11 03:55:00|425.91|422.41|425.36|421.86|426.77|423.27|425.13|421.63|0
1646971200000|2022-03-11 04:00:00|425.28|421.78|425.59|422.09|425.75|422.25|424.81|421.31|0
1646971500000|2022-03-11 04:05:00|425.52|422.02|424.81|421.31|425.83|422.33|424.81|421.31|0
1646971800000|2022-03-11 04:10:00|424.34|420.84|427.24|423.74|427.78|424.28|424.34|420.84|0
1646972100000|2022-03-11 04:15:00|427.15|423.65|425.51|422.01|427.31|423.81|424.81|421.31|0
1646972400000|2022-03-11 04:20:00|425.43|421.93|424.18|420.68|425.43|421.93|424.02|420.52|0
1646972700000|2022-03-11 04:25:00|424.49|420.99|425.27|421.77|425.58|422.08|424.49|420.99|0
1646973000000|2022-03-11 04:30:00|425.11|421.61|425.89|422.39|425.9|422.4|424.8|421.3|0
1646973300000|2022-03-11 04:35:00|425.58|422.08|425.73|422.23|426.21|422.71|425.27|421.77|0
1646973600000|2022-03-11 04:40:00|425.89|422.39|424.79|421.29|426.2|422.7|424.72|421.22|0
1646973900000|2022-03-11 04:45:00|424.95|421.45|425.42|421.92|425.73|422.23|424.72|421.22|0
1646974200000|2022-03-11 04:50:00|425.26|421.76|426.35|422.85|426.35|422.85|424.48|420.98|0
1646974500000|2022-03-11 04:55:00|426.28|422.78|426.82|423.32|427.14|423.64|426.28|422.78|0
1646974800000|2022-03-11 05:00:00|426.75|423.25|427.29|423.79|428.54|425.04|426.51|423.01|0
1646975100000|2022-03-11 05:05:00|427.45|423.95|428.23|424.73|428.7|425.2|427.45|423.95|0
1646975400000|2022-03-11 05:10:00|428.38|424.88|428.07|424.57|429.48|425.98|428.07|424.57|0
1646975700000|2022-03-11 05:15:00|428.38|424.88|428.38|424.88|428.85|425.35|427.91|424.41|0
1646976000000|2022-03-11 05:20:00|428.3|424.8|428.46|424.96|429.16|425.66|427.91|424.41|0
1646976300000|2022-03-11 05:25:00|428.22|424.72|427.28|423.78|428.22|424.72|426.96|423.46|0
1646976600000|2022-03-11 05:30:00|427.12|423.62|424.85|421.35|427.75|424.25|424.7|421.2|0
1646976900000|2022-03-11 05:35:00|424.77|421.27|421.03|417.53|425.55|422.05|420.88|417.38|0
1646977200000|2022-03-11 05:40:00|421.5|418|422.43|418.93|422.43|418.93|420.88|417.38|0
1646977500000|2022-03-11 05:45:00|422.27|418.77|420.87|417.37|422.43|418.93|420.56|417.06|0
1646977800000|2022-03-11 05:50:00|420.72|417.22|418.63|415.13|421.18|417.68|418.39|414.89|0
1646978100000|2022-03-11 05:55:00|418.16|414.66|417.15|413.65|418.16|414.66|415.54|412.04|0
1646978400000|2022-03-11 06:00:00|417.31|413.81|413.72|410.92|418.7|415.2|413.56|410.41|0
1646978700000|2022-03-11 06:05:00|413.87|411.07|412.95|410.15|414.18|411.38|411.72|408.92|0
1646979000000|2022-03-11 06:10:00|413.1|410.3|412.64|409.84|413.41|410.61|411.8|409|0
1646979300000|2022-03-11 06:15:00|412.49|409.69|412.02|409.22|413.25|410.45|411.1|408.3|0
1646979600000|2022-03-11 06:20:00|411.8|409|413.09|410.29|413.25|410.45|411.56|408.76|0
1646979900000|2022-03-11 06:25:00|413.02|410.22|411.87|409.07|413.09|410.29|411.41|408.61|0
1646980200000|2022-03-11 06:30:00|411.79|408.99|413.94|411.14|414.01|411.21|411.71|408.91|0
1646980500000|2022-03-11 06:35:00|414.01|411.21|413.17|410.37|414.93|412.13|412.93|410.13|0
1646980800000|2022-03-11 06:40:00|413.24|410.44|411.48|408.68|413.24|410.44|410.94|408.14|0
1646981100000|2022-03-11 06:45:00|411.4|408.6|411.24|408.44|412.4|409.6|410.94|408.14|0
1646981400000|2022-03-11 06:50:00|411.17|408.37|411.24|408.44|411.7|408.9|411.09|408.29|0
1646981700000|2022-03-11 06:55:00|411.09|408.29|411.93|409.13|412.55|409.75|411.09|408.29|0
1646982000000|2022-03-11 07:00:00|411.85|409.05|406.89|404.09|411.85|409.05|406.36|403.56|0
1646982300000|2022-03-11 07:05:00|406.66|403.86|403.7|400.9|406.66|403.86|401.66|398.86|0
1646982600000|2022-03-11 07:10:00|403.78|400.98|404.68|401.88|405.07|402.27|402.11|399.31|0
1646982900000|2022-03-11 07:15:00|404.76|401.96|406.15|403.35|406.65|403.85|403.83|401.03|0
1646983200000|2022-03-11 07:20:00|406.23|403.43|409.27|406.47|409.43|406.63|406.23|403.43|0
1646983500000|2022-03-11 07:25:00|409.19|406.39|407.97|405.17|409.8|407|407.67|404.87|0
1646983800000|2022-03-11 07:30:00|408.05|405.25|410.72|407.92|411.18|408.38|408.05|405.25|0
1646984100000|2022-03-11 07:35:00|410.95|408.15|412.09|409.29|413.47|410.67|410.41|407.61|0
1646984400000|2022-03-11 07:40:00|412.24|409.44|410.64|407.84|412.24|409.44|409.8|407|0
1646984700000|2022-03-11 07:45:00|410.86|408.06|412.24|409.44|412.78|409.98|408.42|405.62|0
1646985000000|2022-03-11 07:50:00|412.01|409.21|412.32|409.52|412.7|409.9|411.4|408.6|0
1646985300000|2022-03-11 07:55:00|412.39|409.59|411.93|409.13|415.08|412.28|411.93|409.13|0
1646985600000|2022-03-11 08:00:00|411.4|408.6|415.77|412.97|415.77|412.97|411.01|408.21|0
1646985900000|2022-03-11 08:05:00|415.41|413.01|415.34|412.94|417.42|415.02|413.19|410.79|0
1646986200000|2022-03-11 08:10:00|415.26|412.86|414.33|411.93|415.26|412.86|412.42|410.02|0
1646986500000|2022-03-11 08:15:00|414.18|411.78|421.37|418.97|421.83|419.43|413.49|411.09|0
1646986800000|2022-03-11 08:20:00|421.29|418.89|418.73|416.33|422.53|420.13|418.57|416.17|0
1646987100000|2022-03-11 08:25:00|418.96|416.56|419.19|416.79|420.66|418.26|416.64|414.24|0
1646987400000|2022-03-11 08:30:00|419.42|417.02|420.43|418.03|420.66|418.26|416.94|414.54|0
1646987700000|2022-03-11 08:35:00|420.04|417.64|417.53|415.13|420.15|417.75|415.5|413.1|0
1646988000000|2022-03-11 08:40:00|417.68|415.28|416.75|414.35|419.22|416.82|415.99|413.59|0
1646988300000|2022-03-11 08:45:00|416.22|413.82|412.61|410.21|416.22|413.82|412.61|410.21|0
1646988600000|2022-03-11 08:50:00|412.54|410.14|417.21|414.81|417.29|414.89|412.38|409.98|0
1646988900000|2022-03-11 08:55:00|416.98|414.58|416.44|414.04|417.36|414.96|414.6|412.2|0
1646989200000|2022-03-11 09:00:00|416.52|414.12|414.59|412.19|416.67|414.27|413.83|411.43|0
1646989500000|2022-03-11 09:05:00|414.52|412.12|412.45|410.05|414.75|412.35|410.46|408.06|0
1646989800000|2022-03-11 09:10:00|412.29|409.89|409.17|406.77|412.45|410.05|408.94|406.54|0
1646990100000|2022-03-11 09:15:00|409.39|406.99|409.85|407.45|410.69|408.29|408.63|406.23|0
1646990400000|2022-03-11 09:20:00|409.77|407.37|408.4|406|411.29|408.89|407.34|404.94|0
1646990700000|2022-03-11 09:25:00|408.48|406.08|409.84|407.44|409.92|407.52|407.11|404.71|0
1646991000000|2022-03-11 09:30:00|409.69|407.29|409.99|407.59|411.67|409.27|408.78|406.38|0
1646991300000|2022-03-11 09:35:00|409.69|407.29|411.06|408.66|411.67|409.27|409.38|406.98|0
1646991600000|2022-03-11 09:40:00|410.98|408.58|410.75|408.35|412.58|410.18|410.75|408.35|0
1646991900000|2022-03-11 09:45:00|410.6|408.2|406.37|403.97|410.6|408.2|406.22|403.82|0
1646992200000|2022-03-11 09:50:00|406.22|403.82|405|402.6|407.13|404.73|404.1|401.7|0
1646992500000|2022-03-11 09:55:00|405.16|402.76|405.76|403.36|405.91|403.51|405|402.6|0
1646992800000|2022-03-11 10:00:00|405.61|403.21|399.57|397.17|405.61|403.21|399.57|397.17|0
1646993100000|2022-03-11 10:05:00|399.42|397.02|401.37|398.97|401.82|399.42|398.66|396.26|0
1646993400000|2022-03-11 10:10:00|401.52|399.12|403.18|400.78|403.26|400.86|401.45|399.05|0
1646993700000|2022-03-11 10:15:00|403.11|400.71|402.87|400.47|403.48|401.08|401.67|399.27|0
1646994000000|2022-03-11 10:20:00|402.95|400.55|402.12|399.72|403.48|401.08|402.12|399.72|0
1646994300000|2022-03-11 10:25:00|402.27|399.87|399.93|397.53|402.27|399.87|399.25|396.85|0
1646994600000|2022-03-11 10:30:00|400|397.6|401.13|398.73|401.51|399.11|399.7|397.3|0
1646994900000|2022-03-11 10:35:00|401.21|398.81|403.02|400.62|403.4|401|400.91|398.51|0
1646995200000|2022-03-11 10:40:00|403.09|400.69|405.44|403.04|405.44|403.04|403.02|400.62|0
1646995500000|2022-03-11 10:45:00|405.06|402.66|403.16|400.76|405.28|402.88|403.16|400.76|0
1646995800000|2022-03-11 10:50:00|403.09|400.69|405.74|403.34|406.04|403.64|403.01|400.61|0
1646996100000|2022-03-11 10:55:00|405.58|403.18|402.86|400.46|406.12|403.72|401.5|399.1|0
1646996400000|2022-03-11 11:00:00|403.09|400.69|402.78|400.38|403.91|401.51|402.25|399.85|0
1646996700000|2022-03-11 11:05:00|402.7|400.3|403.08|400.68|404.52|402.12|401.87|399.47|0
1646997000000|2022-03-11 11:10:00|403|400.6|404.36|401.96|404.9|402.5|402.4|400|0
1646997300000|2022-03-11 11:15:00|404.51|402.11|405.04|402.64|405.27|402.87|403.3|400.9|0
1646997600000|2022-03-11 11:20:00|404.97|402.57|387.64|385.24|406.71|404.31|386.4|384|0
1646997900000|2022-03-11 11:25:00|389.05|386.65|376.71|374.31|392.92|390.52|368.75|366.35|0
1646998200000|2022-03-11 11:30:00|378.6|376.2|377.37|374.97|383.26|380.86|375.56|373.16|0
1646998500000|2022-03-11 11:35:00|376.5|374.1|381.29|378.89|382.96|380.56|376.28|373.88|0
1646998800000|2022-03-11 11:40:00|381.36|378.96|378.45|376.05|381.5|379.1|374.83|372.43|0
1646999100000|2022-03-11 11:45:00|378.52|376.12|379.74|375.9|381.06|378.66|375.63|373.23|0
1646999400000|2022-03-11 11:50:00|380.03|376.19|384.92|381.08|387.05|383.21|379.74|375.9|0
1646999700000|2022-03-11 11:55:00|384.63|380.79|380.03|376.19|384.92|381.08|379.67|375.83|0
1647000000000|2022-03-11 12:00:00|380.17|376.33|381.19|377.35|384.4|380.56|380.17|376.33|0
1647000300000|2022-03-11 12:05:00|380.9|377.06|381.04|377.2|383.52|379.68|380.46|376.62|0
1647000600000|2022-03-11 12:10:00|381.33|377.49|380.31|376.47|382.35|378.51|378.72|374.88|0
1647000900000|2022-03-11 12:15:00|380.89|377.05|381.47|377.63|382.06|378.22|379.58|375.74|0
1647001200000|2022-03-11 12:20:00|381.84|378|381.95|378.11|382.46|378.62|380.75|376.91|0
1647001500000|2022-03-11 12:25:00|381.88|378.04|382.01|378.17|385.45|381.61|381.88|378.04|0
1647001800000|2022-03-11 12:30:00|381.8|377.96|379.38|375.54|381.8|377.96|379.38|375.54|0
1647002100000|2022-03-11 12:35:00|379.46|375.62|378.51|374.67|381.06|377.22|378.51|374.67|0
1647002400000|2022-03-11 12:40:00|378.36|374.52|379.96|376.12|380.91|377.07|378.36|374.52|0
1647002700000|2022-03-11 12:45:00|380.25|376.41|384.53|380.69|384.53|380.69|379.89|376.05|0
1647003000000|2022-03-11 12:50:00|384.67|380.83|386.11|382.27|386.11|382.27|382.81|378.97|0
1647003300000|2022-03-11 12:55:00|385.96|382.12|387.07|383.23|389.44|385.6|385.38|381.54|0
1647003600000|2022-03-11 13:00:00|387.22|383.38|387.73|383.89|388.91|385.07|385.67|381.83|0
1647003900000|2022-03-11 13:05:00|387.58|383.74|386.33|382.49|388.25|384.41|385.81|381.97|0
1647004200000|2022-03-11 13:10:00|386.25|382.41|389.8|385.96|391.06|387.22|385.66|381.82|0
1647004500000|2022-03-11 13:15:00|389.73|385.89|392.02|388.18|392.02|388.18|388.61|384.77|0
1647004800000|2022-03-11 13:20:00|391.87|388.03|389.64|385.8|392.47|388.63|389.2|385.36|0
1647005100000|2022-03-11 13:25:00|389.5|385.66|387.27|383.43|389.79|385.95|387.06|383.22|0
1647005400000|2022-03-11 13:30:00|386.83|382.99|388.9|385.06|389.64|385.8|385.95|382.11|0
1647005700000|2022-03-11 13:35:00|389.34|385.5|388.01|384.17|390.16|386.32|387.12|383.28|0
1647006000000|2022-03-11 13:40:00|388.75|384.91|391.71|387.87|391.86|388.02|388.6|384.76|0
1647006300000|2022-03-11 13:45:00|391.42|387.58|393.35|389.51|393.5|389.66|390.01|386.17|0
1647006600000|2022-03-11 13:50:00|393.2|389.36|391.41|387.57|393.2|389.36|390.67|386.83|0
1647006900000|2022-03-11 13:55:00|391.26|387.42|391.09|387.25|394.54|390.7|390.72|386.88|0
1647007200000|2022-03-11 14:00:00|390.72|386.88|392.72|388.88|394.59|390.75|390.72|386.88|0
1647007500000|2022-03-11 14:05:00|393.02|389.18|394.74|390.9|395.26|391.42|392.72|388.88|0
1647007800000|2022-03-11 14:10:00|394.66|390.82|395.71|391.87|396.61|392.77|394.51|390.67|0
1647008100000|2022-03-11 14:15:00|395.56|391.72|394.51|390.67|395.71|391.87|393.91|390.07|0
1647008400000|2022-03-11 14:20:00|394.21|390.37|394.5|390.66|396.45|392.61|393.16|389.32|0
1647008700000|2022-03-11 14:25:00|394.8|390.96|397.73|393.89|397.73|393.89|394.65|390.81|0
1647009000000|2022-03-11 14:30:00|397.2|393.36|397.05|393.21|398.55|394.71|394.2|390.36|0
1647009300000|2022-03-11 14:35:00|396.75|392.91|400.51|396.67|400.59|396.75|394.65|390.81|0
1647009600000|2022-03-11 14:40:00|400.44|396.6|399.46|397.06|403.99|400.15|397.8|395.4|0
1647009900000|2022-03-11 14:45:00|399.53|397.13|397.65|395.25|399.53|397.13|395.7|393.3|0
1647010200000|2022-03-11 14:50:00|398.7|396.3|402.78|400.38|403.08|400.68|395.55|393.15|0
1647010500000|2022-03-11 14:55:00|402.93|400.53|403.84|401.44|406.88|404.48|402.25|399.85|0
1647010800000|2022-03-11 15:00:00|405.89|403.49|413.4|411|414.55|412.15|404.67|402.27|0
1647011100000|2022-03-11 15:05:00|413.16|410.76|417.02|414.62|417.49|415.09|409.93|407.53|0
1647011400000|2022-03-11 15:10:00|416.4|414|412.85|410.45|416.4|414|410.24|407.84|0
1647011700000|2022-03-11 15:15:00|412.78|410.38|413.62|411.22|415.32|412.92|411.31|408.91|0
1647012000000|2022-03-11 15:20:00|413.46|411.06|414.7|412.3|417.48|415.08|413.16|410.76|0
1647012300000|2022-03-11 15:25:00|414.23|411.83|412.38|409.98|414.54|412.14|408.85|406.45|0
1647012600000|2022-03-11 15:30:00|412.54|410.14|416.55|414.15|417.01|414.61|411.46|409.06|0
1647012900000|2022-03-11 15:35:00|416.47|414.07|411.84|409.44|416.55|414.15|411.3|408.9|0
1647013200000|2022-03-11 15:40:00|411.76|409.36|411.14|408.74|412.3|409.9|407.17|404.77|0
1647013500000|2022-03-11 15:45:00|411.07|408.67|409.33|406.93|412.37|409.97|407.06|404.66|0
1647013800000|2022-03-11 15:50:00|408.87|406.47|406.57|404.17|409.02|406.62|404.29|401.89|0
1647014100000|2022-03-11 15:55:00|406.42|404.02|403.67|401.27|407.64|405.24|403.22|400.82|0
1647014400000|2022-03-11 16:00:00|403.52|401.12|407.64|405.24|407.79|405.39|403.52|401.12|0
1647014700000|2022-03-11 16:05:00|407.41|405.01|411.01|408.61|412.17|409.77|407.03|404.63|0
1647015000000|2022-03-11 16:10:00|410.71|408.31|414.18|411.78|414.87|412.47|409.94|407.54|0
1647015300000|2022-03-11 16:15:00|413.79|411.39|411.62|409.22|414.87|412.47|411.09|408.69|0
1647015600000|2022-03-11 16:20:00|411.47|409.07|411.47|409.07|412.86|410.46|409.01|406.61|0
1647015900000|2022-03-11 16:25:00|411.62|409.22|414.4|412|415.17|412.77|411.47|409.07|0
1647016200000|2022-03-11 16:30:00|414.71|412.31|420.85|418.45|420.93|418.53|414.32|411.92|0
1647016500000|2022-03-11 16:35:00|420.61|418.21|415.15|412.75|421.08|418.68|415.15|412.75|0
1647016800000|2022-03-11 16:40:00|415.46|413.06|416.24|413.84|421.25|418.85|414.92|412.52|0
1647017100000|2022-03-11 16:45:00|416.39|413.99|415.77|413.37|418.27|415.87|413.9|411.5|0
1647017400000|2022-03-11 16:50:00|416.24|413.84|417.64|415.24|419.68|417.28|415.77|413.37|0
1647017700000|2022-03-11 16:55:00|416.39|413.99|417.88|415.48|419.52|417.12|416.08|413.68|0
1647018000000|2022-03-11 17:00:00|417.79|415.39|418.11|415.71|422.66|420.26|417.64|415.24|0
1647018300000|2022-03-11 17:05:00|417.79|415.39|422.66|420.26|422.97|420.57|416.07|413.67|0
1647018600000|2022-03-11 17:10:00|422.42|420.02|421.4|419|422.42|420.02|418.73|416.33|0
1647018900000|2022-03-11 17:15:00|421.08|418.68|416.07|413.67|421.55|419.15|416.07|413.67|0
1647019200000|2022-03-11 17:20:00|415.91|413.51|418.72|416.32|419.35|416.95|414.98|412.58|0
1647019500000|2022-03-11 17:25:00|418.65|416.25|423.52|421.12|423.59|421.19|418.57|416.17|0
1647019800000|2022-03-11 17:30:00|423.36|420.96|422.17|419.77|423.75|421.35|421.23|418.83|0
1647020100000|2022-03-11 17:35:00|422.65|420.25|425.64|423.24|426.12|423.72|422.49|420.09|0
1647020400000|2022-03-11 17:40:00|425.49|423.09|421.7|419.3|425.8|423.4|421.7|419.3|0
1647020700000|2022-03-11 17:45:00|421.78|419.38|422.72|420.32|422.72|420.32|420.44|418.04|0
1647021000000|2022-03-11 17:50:00|422.64|420.24|420.83|418.43|422.64|420.24|420.43|418.03|0
1647021300000|2022-03-11 17:55:00|420.91|418.51|419.96|417.56|420.99|418.59|418.08|415.68|0
1647021600000|2022-03-11 18:00:00|419.8|417.4|417.61|415.21|421.53|419.13|417.07|414.67|0
1647021900000|2022-03-11 18:05:00|417.77|415.37|418.86|416.46|419.33|416.93|415.27|412.87|0
1647022200000|2022-03-11 18:10:00|418.7|416.3|419.64|417.24|420.11|417.71|417.76|415.36|0
1647022500000|2022-03-11 18:15:00|419.48|417.08|415.73|413.33|419.48|417.08|415.73|413.33|0
1647022800000|2022-03-11 18:20:00|415.57|413.17|413.39|410.99|416.04|413.64|413.24|410.84|0
1647023100000|2022-03-11 18:25:00|413.47|411.07|413.7|411.3|414.48|412.08|412.46|410.06|0
1647023400000|2022-03-11 18:30:00|413.85|411.45|414.63|412.23|415.25|412.85|412.92|410.52|0
1647023700000|2022-03-11 18:35:00|414.79|412.39|416.34|413.94|416.34|413.94|413.08|410.68|0
1647024000000|2022-03-11 18:40:00|416.03|413.63|414|411.6|416.34|413.94|414|411.6|0
1647024300000|2022-03-11 18:45:00|414.16|411.76|411.67|409.27|414.16|411.76|411.67|409.27|0
1647024600000|2022-03-11 18:50:00|411.36|408.96|419.47|417.07|419.47|417.07|410.74|408.34|0
1647024900000|2022-03-11 18:55:00|419.62|417.22|421.82|419.42|421.98|419.58|417.74|415.34|0
1647025200000|2022-03-11 19:00:00|423.24|420.84|420.09|417.69|423.87|421.47|419.93|417.53|0
1647025500000|2022-03-11 19:05:00|419.78|417.38|421.34|418.94|421.34|418.94|419.15|416.75|0
1647025800000|2022-03-11 19:10:00|420.87|418.47|421.03|418.63|422.6|420.2|419.77|417.37|0
1647026100000|2022-03-11 19:15:00|420.4|418|422.76|420.36|422.76|420.36|418.52|416.12|0
1647026400000|2022-03-11 19:20:00|423.23|420.83|420.87|418.47|423.39|420.99|420.39|417.99|0
1647026700000|2022-03-11 19:25:00|420.71|418.31|415.54|413.14|421.65|419.25|415.07|412.67|0
1647027000000|2022-03-11 19:30:00|415.85|413.45|418.12|415.72|418.43|416.03|415.23|412.83|0
1647027300000|2022-03-11 19:35:00|418.19|415.79|418.19|415.79|420|417.6|417.25|414.85|0
1647027600000|2022-03-11 19:40:00|418.35|415.95|422.75|420.35|423.06|420.66|418.04|415.64|0
1647027900000|2022-03-11 19:45:00|422.9|420.5|421.96|419.56|424.72|422.32|421.8|419.4|0
1647028200000|2022-03-11 19:50:00|422.2|419.8|425.9|423.5|428.44|426.04|422.2|419.8|0
1647028500000|2022-03-11 19:55:00|425.74|423.34|425.74|423.34|426.93|424.53|422.27|419.87|0
1647028800000|2022-03-11 20:00:00|425.58|423.18|427|424.6|427.8|425.4|424.94|422.54|0
1647029100000|2022-03-11 20:05:00|426.84|424.44|429.07|426.67|429.86|427.46|425.42|423.02|0
1647029400000|2022-03-11 20:10:00|428.91|426.51|429.86|427.46|430.66|428.26|427.16|424.76|0
1647029700000|2022-03-11 20:15:00|430.18|427.78|427.79|425.39|430.34|427.94|427.15|424.75|0
1647030000000|2022-03-11 20:20:00|428.27|425.87|429.62|427.22|429.62|427.22|426.84|424.44|0
1647030300000|2022-03-11 20:25:00|430.33|427.93|432.57|430.17|432.57|430.17|428.58|426.18|0
1647030600000|2022-03-11 20:30:00|433.69|431.29|439.68|437.28|439.68|437.28|433.69|431.29|0
1647030900000|2022-03-11 20:35:00|439.67|437.27|438.55|436.15|439.67|437.27|435.83|433.43|0
1647031200000|2022-03-11 20:40:00|438.87|436.47|439.83|437.43|440.88|438.48|436.87|434.47|0
1647031500000|2022-03-11 20:45:00|438.79|436.39|441.76|439.36|442.24|439.84|438.79|436.39|0
1647031800000|2022-03-11 20:50:00|442.65|440.25|446.57|444.17|446.74|444.34|438.78|436.38|0
1647032100000|2022-03-11 20:55:00|444.96|442.56|448.51|446.11|451.6|449.2|442.95|440.55|0
1647032400000|2022-03-11 21:00:00|449.08|446.68|446.57|444.17|449.49|447.09|446.09|443.69|0
1647032700000|2022-03-11 21:05:00|446.41|444.01|446.73|444.33|447.38|444.98|446.08|443.68|0
1647033000000|2022-03-11 21:10:00|446.97|444.57|446.73|444.33|447.38|444.98|446.4|444|0
1647244800000|2022-03-14 08:00:00|431.48|429.08|431.32|428.92|431.56|429.16|428.14|425.74|0
1647245100000|2022-03-14 08:05:00|430.52|428.12|424.14|421.74|433.01|430.61|423.67|421.27|0
1647245400000|2022-03-14 08:10:00|424.46|422.06|426.1|423.7|426.74|424.34|421.94|419.54|0
1647245700000|2022-03-14 08:15:00|426.42|424.02|429.5|427.1|429.58|427.18|426.1|423.7|0
1647246000000|2022-03-14 08:20:00|429.26|426.86|427.76|425.36|429.9|427.5|426.57|424.17|0
1647246300000|2022-03-14 08:25:00|427.84|425.44|432.59|430.19|433.39|430.99|427.6|425.2|0
1647246600000|2022-03-14 08:30:00|432.75|430.35|433.39|430.99|435.46|433.06|432.75|430.35|0
1647246900000|2022-03-14 08:35:00|433.31|430.91|436.12|433.72|436.28|433.88|432.59|430.19|0
1647247200000|2022-03-14 08:40:00|435.89|433.49|435.57|433.17|436.76|434.36|434.53|432.13|0
1647247500000|2022-03-14 08:45:00|435.8|433.4|432.15|429.75|435.8|433.4|432.15|429.75|0
1647247800000|2022-03-14 08:50:00|431.92|429.52|435.16|432.76|436.68|434.28|429.87|427.47|0
1647248100000|2022-03-14 08:55:00|435.32|432.92|433.18|430.78|435.88|433.48|431.91|429.51|0
1647248400000|2022-03-14 09:00:00|433.02|430.62|428.91|426.51|433.57|431.17|428.6|426.2|0
1647248700000|2022-03-14 09:05:00|428.67|426.27|428.52|426.12|430.17|427.77|428.28|425.88|0
1647249000000|2022-03-14 09:10:00|428.28|425.88|429.14|426.74|429.7|427.3|425.77|423.37|0
1647249300000|2022-03-14 09:15:00|428.99|426.59|429.3|426.9|430.88|428.48|428.28|425.88|0
1647249600000|2022-03-14 09:20:00|429.14|426.74|431.5|429.1|431.5|429.1|426.94|424.54|0
1647249900000|2022-03-14 09:25:00|431.43|429.03|433.17|430.77|434.83|432.43|430.48|428.08|0
1647250200000|2022-03-14 09:30:00|433.08|430.68|431.42|429.02|433.88|431.48|430.48|428.08|0
1647250500000|2022-03-14 09:35:00|431.03|428.63|427.95|425.55|433|430.6|427.8|425.4|0
1647250800000|2022-03-14 09:40:00|427.4|425|425.2|422.8|428.58|426.18|422.24|419.84|0
1647251100000|2022-03-14 09:45:00|425.13|422.73|422.86|420.46|426.54|424.14|421.85|419.45|0
1647251400000|2022-03-14 09:50:00|422.7|420.3|419.9|417.5|424.11|421.71|419.51|417.11|0
1647251700000|2022-03-14 09:55:00|420.36|417.96|420.44|418.04|420.98|418.58|417.11|414.71|0
1647252000000|2022-03-14 10:00:00|420.13|417.73|420.22|417.82|422.07|419.67|419.66|417.26|0
1647252300000|2022-03-14 10:05:00|419.83|417.43|423.26|420.86|423.5|421.1|419.83|417.43|0
1647252600000|2022-03-14 10:10:00|423.42|421.02|423.73|421.33|426.4|424|423.19|420.79|0
1647252900000|2022-03-14 10:15:00|423.81|421.41|423.57|421.17|424.36|421.96|422.48|420.08|0
1647253200000|2022-03-14 10:20:00|423.65|421.25|424.2|421.8|425.69|423.29|423.42|421.02|0
1647253500000|2022-03-14 10:25:00|424.12|421.72|424.2|421.8|425.61|423.21|423.1|420.7|0
1647253800000|2022-03-14 10:30:00|424.04|421.64|421.53|419.13|424.12|421.72|420.52|418.12|0
1647254100000|2022-03-14 10:35:00|421.61|419.21|424.19|421.79|424.66|422.26|421.61|419.21|0
1647254400000|2022-03-14 10:40:00|424.27|421.87|427.17|424.77|427.89|425.49|424.27|421.87|0
1647254700000|2022-03-14 10:45:00|427.02|424.62|426.7|424.3|427.49|425.09|425.37|422.97|0
1647255000000|2022-03-14 10:50:00|426.62|424.22|424.93|422.53|427.44|425.04|424.93|422.53|0
1647255300000|2022-03-14 10:55:00|425.08|422.68|421.95|419.55|425.87|423.47|421.95|419.55|0
1647255600000|2022-03-14 11:00:00|422.19|419.79|426.89|424.49|426.89|424.49|422.03|419.63|0
1647255900000|2022-03-14 11:05:00|426.81|424.41|429.33|426.93|429.65|427.25|425.63|423.23|0
1647256200000|2022-03-14 11:10:00|429.49|427.09|427.59|425.19|429.81|427.41|426.73|424.33|0
1647256500000|2022-03-14 11:15:00|427.52|425.12|426.49|424.09|428.86|426.46|426.26|423.86|0
1647256800000|2022-03-14 11:20:00|426.57|424.17|427.36|424.96|427.91|425.51|425.63|423.23|0
1647257100000|2022-03-14 11:25:00|427.27|424.87|435.36|432.96|437.11|434.71|427.12|424.72|0
1647257400000|2022-03-14 11:30:00|435.04|432.64|437.11|434.71|437.27|434.87|433.85|431.45|0
1647257700000|2022-03-14 11:35:00|436.95|434.55|436.79|434.39|437.43|435.03|433.44|431.04|0
1647258000000|2022-03-14 11:40:00|436.55|434.15|437.99|435.59|438.06|435.66|434.32|431.92|0
1647258300000|2022-03-14 11:45:00|438.06|435.66|439.59|437.19|443.45|441.05|437.26|434.86|0
1647258600000|2022-03-14 11:50:00|440.07|437.67|442.28|439.88|442.6|440.2|438.77|436.37|0
1647258900000|2022-03-14 11:55:00|442.52|440.12|442.68|440.28|443.49|441.09|439.39|436.99|0
1647259200000|2022-03-14 12:00:00|442.92|440.52|439.06|436.66|444.53|442.13|438.58|436.18|0
1647259500000|2022-03-14 12:05:00|438.99|436.59|438.26|435.86|439.7|437.3|437.14|434.74|0
1647259800000|2022-03-14 12:10:00|438.42|436.02|438.98|436.58|440.18|437.78|438.26|435.86|0
1647260100000|2022-03-14 12:15:00|439.14|436.74|441.3|438.9|441.62|439.22|436.82|434.42|0
1647260400000|2022-03-14 12:20:00|441.39|438.99|443.07|440.67|443.55|441.15|440.82|438.42|0
1647260700000|2022-03-14 12:25:00|442.91|440.51|441.86|439.46|442.91|440.51|440.82|438.42|0
1647261000000|2022-03-14 12:30:00|441.46|439.06|439.37|436.97|442.26|439.86|439.13|436.73|0
1647261300000|2022-03-14 12:35:00|439.21|436.81|440.01|437.61|442.34|439.94|439.21|436.81|0
1647261600000|2022-03-14 12:40:00|439.85|437.45|437.92|435.52|440.01|437.61|437.45|435.05|0
1647261900000|2022-03-14 12:45:00|438.01|435.61|440.49|438.09|440.49|438.09|436.97|434.57|0
1647262200000|2022-03-14 12:50:00|440.41|438.01|440.16|437.76|442.66|440.26|436.8|434.4|0
1647262500000|2022-03-14 12:55:00|440|437.6|433.61|431.21|441.69|439.29|432.9|430.5|0
1647262800000|2022-03-14 13:00:00|433.7|431.3|435.13|432.73|435.13|432.73|433.7|431.3|0
1647263100000|2022-03-14 13:05:00|437.28|434.88|437.11|434.71|438.39|435.99|436.88|434.48|0
1647263400000|2022-03-14 13:10:00|436.95|434.55|435.11|432.71|438.23|435.83|434.47|432.07|0
1647263700000|2022-03-14 13:15:00|435.27|432.87|435.43|433.03|436.54|434.14|433.52|431.12|0
1647264000000|2022-03-14 13:20:00|435.27|432.87|438.3|435.9|438.3|435.9|434.63|432.23|0
1647264300000|2022-03-14 13:25:00|438.22|435.82|440.87|438.47|440.87|438.47|438.14|435.74|0
1647264600000|2022-03-14 13:30:00|441.35|438.95|444.49|442.09|444.49|442.09|434.31|431.91|0
1647264900000|2022-03-14 13:35:00|444.57|442.17|447.89|445.49|450.9|448.5|442.15|439.75|0
1647265200000|2022-03-14 13:40:00|448.46|446.06|438.13|435.73|452.53|450.13|437.33|434.93|0
1647265500000|2022-03-14 13:45:00|437.74|435.34|439.57|437.17|441.34|438.94|435.73|433.33|0
1647265800000|2022-03-14 13:50:00|439.73|437.33|439.41|437.01|440.05|437.65|436.37|433.97|0
1647266100000|2022-03-14 13:55:00|439.09|436.69|438.61|436.21|442.63|440.23|435.73|433.33|0
1647266400000|2022-03-14 14:00:00|438.13|436.53|439.49|437.89|442.39|440.79|433.57|431.97|0
1647266700000|2022-03-14 14:05:00|439.97|438.37|431.66|430.06|440.77|439.17|431.5|429.9|0
1647267000000|2022-03-14 14:10:00|431.5|429.9|426.99|425.39|432.46|430.86|425.97|424.37|0
1647267300000|2022-03-14 14:15:00|427.54|425.94|428.38|426.78|430.21|428.61|425.15|423.55|0
1647267600000|2022-03-14 14:20:00|428.07|426.47|425.38|423.78|428.86|427.26|425.14|423.54|0
1647267900000|2022-03-14 14:25:00|424.9|423.3|427.43|425.83|427.59|425.99|423.01|421.41|0
1647268200000|2022-03-14 14:30:00|427.27|425.67|429.33|427.73|431.72|430.12|427.11|425.51|0
1647268500000|2022-03-14 14:35:00|428.85|427.25|426.72|425.12|429.01|427.41|424.26|422.66|0
1647268800000|2022-03-14 14:40:00|425.68|424.08|426.95|425.35|427.58|425.98|423.63|422.03|0
1647269100000|2022-03-14 14:45:00|427.42|425.82|425.52|423.92|428.06|426.46|423.55|421.95|0
1647269400000|2022-03-14 14:50:00|425.21|423.61|420.1|418.5|426.87|425.27|418.61|417.01|0
1647269700000|2022-03-14 14:55:00|419.63|418.03|417.67|416.07|421.74|420.14|417.67|416.07|0
1647270000000|2022-03-14 15:00:00|416.73|415.13|419.54|417.94|420.95|419.35|416.73|415.13|0
1647270300000|2022-03-14 15:05:00|419.07|417.47|422.2|420.6|422.52|420.92|417.98|416.38|0
1647270600000|2022-03-14 15:10:00|421.89|420.29|425.18|423.58|425.67|424.07|421.26|419.66|0
1647270900000|2022-03-14 15:15:00|425.34|423.74|424.86|423.26|425.5|423.9|423.37|421.77|0
1647271200000|2022-03-14 15:20:00|425.02|423.42|428.98|427.38|429.61|428.01|425.02|423.42|0
1647271500000|2022-03-14 15:25:00|429.14|427.54|430.72|429.12|431.68|430.08|428.34|426.74|0
1647271800000|2022-03-14 15:30:00|430.4|428.8|430.88|429.28|432.31|430.71|429.77|428.17|0
1647272100000|2022-03-14 15:35:00|430.4|428.8|434.55|432.95|435.51|433.91|430.4|428.8|0
1647272400000|2022-03-14 15:40:00|434.71|433.11|440.33|438.73|442.1|440.5|434.39|432.79|0
1647272700000|2022-03-14 15:45:00|440.49|438.89|444.53|442.93|444.69|443.09|440.09|438.49|0
1647273000000|2022-03-14 15:50:00|444.45|442.85|440.96|439.36|445.46|443.86|439.25|437.65|0
1647273300000|2022-03-14 15:55:00|441.12|439.52|442.4|440.8|444.66|443.06|441.12|439.52|0
1647273600000|2022-03-14 16:00:00|442.88|441.28|448.23|446.63|448.4|446.8|442.88|441.28|0
1647273900000|2022-03-14 16:05:00|448.32|446.72|449.86|448.26|450.84|449.24|445.63|444.03|0
1647274200000|2022-03-14 16:10:00|450.52|448.92|451.82|450.22|453.13|451.53|448.56|446.96|0
1647274500000|2022-03-14 16:15:00|452.15|450.55|447.58|445.98|452.15|450.55|447.09|445.49|0
1647274800000|2022-03-14 16:20:00|447.41|445.81|447.41|445.81|450.67|449.07|446.6|445|0
1647275100000|2022-03-14 16:25:00|447.66|446.06|446.92|445.32|449.37|447.77|446.6|445|0
1647275400000|2022-03-14 16:30:00|447.57|445.97|448.06|446.46|448.87|447.27|444.97|443.37|0
1647275700000|2022-03-14 16:35:00|447.9|446.3|447.57|445.97|450.99|449.39|445.62|444.02|0
1647276000000|2022-03-14 16:40:00|448.06|446.46|448.87|447.27|449.68|448.08|444.97|443.37|0
1647276300000|2022-03-14 16:45:00|449.19|447.59|452.79|451.19|454.27|452.67|449.19|447.59|0
1647276600000|2022-03-14 16:50:00|452.3|450.7|459.04|457.44|459.04|457.44|451.56|449.96|0
1647276900000|2022-03-14 16:55:00|459.2|457.6|459.86|458.26|459.86|458.26|455.83|454.23|0
1647277200000|2022-03-14 17:00:00|459.37|457.77|462.35|460.75|462.51|460.91|458.54|456.94|0
1647277500000|2022-03-14 17:05:00|462.18|460.58|462.68|461.08|462.84|461.24|458.7|457.1|0
1647277800000|2022-03-14 17:10:00|462.18|460.58|462.06|460.46|463.55|461.95|457.3|455.7|0
1647278100000|2022-03-14 17:15:00|461.9|460.3|460.08|458.48|463.05|461.45|459.84|458.24|0
1647278400000|2022-03-14 17:20:00|460.74|459.14|460.41|458.81|463.71|462.11|459.75|458.15|0
1647278700000|2022-03-14 17:25:00|460|458.4|464.04|462.44|464.7|463.1|459.91|458.31|0
1647279000000|2022-03-14 17:30:00|462.72|461.12|466.36|464.76|469.86|468.26|462.72|461.12|0
1647279300000|2022-03-14 17:35:00|466.53|464.93|470.69|469.09|471.69|470.09|466.53|464.93|0
1647279600000|2022-03-14 17:40:00|470.02|468.42|469.69|468.09|472.19|470.59|468.02|466.42|0
1647279900000|2022-03-14 17:45:00|469.61|468.01|471.86|470.26|472.53|470.93|466.85|465.25|0
1647280200000|2022-03-14 17:50:00|471.02|469.42|466.35|464.75|471.02|469.42|464.53|462.93|0
1647280500000|2022-03-14 17:55:00|466.85|465.25|468.85|467.25|469.18|467.58|463.53|461.93|0
1647280800000|2022-03-14 18:00:00|469.18|467.58|469.51|467.91|470.51|468.91|468.51|466.91|0
1647281100000|2022-03-14 18:05:00|469.68|468.08|467.18|465.58|469.68|468.08|465.51|463.91|0
1647281400000|2022-03-14 18:10:00|467.01|465.41|467.43|465.83|469.34|467.74|466.01|464.41|0
1647281700000|2022-03-14 18:15:00|467.51|465.91|470.93|469.33|471.51|469.91|467.34|465.74|0
1647282000000|2022-03-14 18:20:00|470.34|468.74|473.1|471.5|474.35|472.75|469.67|468.07|0
1647282300000|2022-03-14 18:25:00|472.84|471.24|474.35|472.75|474.69|473.09|471.5|469.9|0
1647282600000|2022-03-14 18:30:00|474.18|472.58|470|468.4|474.77|473.17|470|468.4|0
1647282900000|2022-03-14 18:35:00|470.16|468.56|468.49|466.89|470.16|468.56|466.5|464.9|0
1647283200000|2022-03-14 18:40:00|467.99|466.39|470.33|468.73|471.66|470.06|467.75|466.15|0
1647283500000|2022-03-14 18:45:00|470.08|468.48|472.16|470.56|472.67|471.07|469.99|468.39|0
1647283800000|2022-03-14 18:50:00|472|470.4|467.08|465.48|473.34|471.74|467.08|465.48|0
1647284100000|2022-03-14 18:55:00|466.99|465.39|466.16|464.56|468.74|467.14|465.08|463.48|0
1647284400000|2022-03-14 19:00:00|466.49|464.89|462.84|461.24|467.82|466.22|460.86|459.26|0
1647284700000|2022-03-14 19:05:00|463.67|462.07|467.9|466.3|469.15|467.55|463.5|461.9|0
1647285000000|2022-03-14 19:10:00|467.82|466.22|463.92|462.32|468.31|466.71|463|461.4|0
1647285300000|2022-03-14 19:15:00|464.09|462.49|465.41|463.81|466.4|464.8|460.13|458.53|0
1647285600000|2022-03-14 19:20:00|465.5|463.9|462.43|460.83|466.9|465.3|462.19|460.59|0
1647285900000|2022-03-14 19:25:00|462.93|461.33|466.56|464.96|467.06|465.46|462.76|461.16|0
1647286200000|2022-03-14 19:30:00|466.4|464.8|472.38|470.78|474.39|472.79|466.4|464.8|0
1647286500000|2022-03-14 19:35:00|472.22|470.62|470.05|468.45|474.31|472.71|469.55|467.95|0
1647286800000|2022-03-14 19:40:00|470.21|468.61|467.31|465.71|471.71|470.11|467.31|465.71|0
1647287100000|2022-03-14 19:45:00|465.73|464.13|467.72|466.12|469.71|468.11|463.41|461.81|0
1647287400000|2022-03-14 19:50:00|470.04|468.44|471.04|469.44|472.88|471.28|467.97|466.37|0
1647287700000|2022-03-14 19:55:00|469.71|468.11|468.18|466.58|470.54|468.94|465.19|463.59|0
1647288000000|2022-03-14 20:00:00|466.85|465.25|464.03|462.43|467.68|466.08|462.05|460.45|0
1647288300000|2022-03-14 20:05:00|464.2|462.6|460.56|458.96|464.2|462.6|460.56|458.96|0
1647288600000|2022-03-14 20:10:00|460.73|459.13|461.88|460.28|461.88|460.28|460.07|458.47|0
1647288900000|2022-03-14 20:15:00|462.08|460.08|462|460|462.74|460.74|461.5|459.5|0
1647289200000|2022-03-14 20:20:00|462.08|460.08|462.82|460.82|462.9|460.9|461.75|459.75|0
1647289500000|2022-03-14 20:25:00|462.74|460.74|463.56|461.56|463.65|461.65|462.49|460.49|0
1647289800000|2022-03-14 20:30:00|463.72|461.72|463.23|461.23|463.89|461.89|462.57|460.57|0
1647290100000|2022-03-14 20:35:00|463.39|461.39|463.22|461.22|463.72|461.72|463.06|461.06|0
1647290400000|2022-03-14 20:40:00|463.31|461.31|463.55|461.55|464.05|462.05|462.4|460.4|0
1647290700000|2022-03-14 20:45:00|463.8|461.8|464.21|462.21|464.21|462.21|462.89|460.89|0
1647291000000|2022-03-14 20:50:00|464.05|462.05|463.88|461.88|464.38|462.38|463.71|461.71|0
1647291300000|2022-03-14 20:55:00|463.97|461.97|462.81|460.81|464.13|462.13|462.31|460.31|0
1647291600000|2022-03-14 21:00:00|462.88|460.88|462.78|460.78|463.21|461.21|462.78|460.78|0
1647291900000|2022-03-14 21:05:00|462.88|460.88|462.75|460.75|463|461|462.75|460.75|0
1647292200000|2022-03-14 21:10:00|463|461|463.01|461.01|463.01|461.01|463|461|0
1647292500000|2022-03-14 21:15:00|463.04|461.04|463.15|461.15|463.15|461.15|463.04|461.04|0
1647292800000|2022-03-14 21:20:00|463.47|461.47|463.88|461.88|464.56|462.56|463.42|461.42|0
1647293100000|2022-03-14 21:25:00|463.97|461.97|464.28|462.28|464.41|462.41|463.95|461.95|0
1647293400000|2022-03-14 21:30:00|464.11|462.11|464.07|462.07|464.14|462.14|463.85|461.85|0
1647293700000|2022-03-14 21:35:00|464.23|462.23|464.11|462.11|464.23|462.23|464.04|462.04|0
1647294000000|2022-03-14 21:40:00|464.18|462.18|463.8|461.8|464.18|462.18|463.48|461.48|0
1647294300000|2022-03-14 21:45:00|463.77|461.77|463.62|461.62|463.77|461.77|463.6|461.6|0
1647294600000|2022-03-14 21:50:00|463.65|461.65|461.78|459.78|463.7|461.7|461.62|459.62|0
1647294900000|2022-03-14 21:55:00|461.81|459.81|461.18|459.18|461.81|459.81|461.04|459.04|0
1647295200000|2022-03-14 22:00:00|462.94|460.94|462.03|460.03|462.94|460.94|461.29|459.29|0
1647295500000|2022-03-14 22:05:00|461.87|459.87|463.27|461.27|463.52|461.52|461.87|459.87|0
1647295800000|2022-03-14 22:10:00|463.02|461.02|462.52|460.52|463.02|461.02|461.7|459.7|0
1647296100000|2022-03-14 22:15:00|462.44|460.44|463.01|461.01|463.18|461.18|462.28|460.28|0
1647296400000|2022-03-14 22:20:00|462.94|460.94|462.85|460.85|463.18|461.18|462.68|460.68|0
1647296700000|2022-03-14 22:25:00|462.93|460.93|464.5|462.5|465|463|462.68|460.68|0
1647297000000|2022-03-14 22:30:00|464.42|462.42|461.11|459.11|465.16|463.16|460.04|458.04|0
1647297300000|2022-03-14 22:35:00|461.19|459.19|458.06|456.06|461.19|459.19|457.57|455.57|0
1647297600000|2022-03-14 22:40:00|457.99|455.99|459.13|457.13|459.46|457.46|457.74|455.74|0
1647297900000|2022-03-14 22:45:00|459.05|457.05|458.55|456.55|459.21|457.21|457.24|455.24|0
1647298200000|2022-03-14 22:50:00|458.64|456.64|459.21|457.21|459.37|457.37|458.31|456.31|0
1647298500000|2022-03-14 22:55:00|459.29|457.29|459.37|457.37|459.54|457.54|458.55|456.55|0
1647298800000|2022-03-14 23:00:00|459.21|457.21|461.18|459.18|461.51|459.51|458.71|456.71|0
1647299100000|2022-03-14 23:05:00|461.34|459.34|460.68|458.68|461.51|459.51|460.02|458.02|0
1647299400000|2022-03-14 23:10:00|460.85|458.85|460.68|458.68|462.5|460.5|460.68|458.68|0
1647299700000|2022-03-14 23:15:00|460.6|458.6|459.69|457.69|461.01|459.01|459.53|457.53|0
1647300000000|2022-03-14 23:20:00|459.36|457.36|460.51|458.51|460.51|458.51|459.28|457.28|0
1647300300000|2022-03-14 23:25:00|460.68|458.68|460.02|458.02|460.68|458.68|459.36|457.36|0
1647300600000|2022-03-14 23:30:00|459.85|457.85|460.43|458.43|460.67|458.67|459.03|457.03|0
1647300900000|2022-03-14 23:35:00|460.34|458.34|458.94|456.94|460.34|458.34|458.7|456.7|0
1647301200000|2022-03-14 23:40:00|459.02|457.02|459.6|457.6|460.17|458.17|458.62|456.62|0
1647301500000|2022-03-14 23:45:00|459.51|457.51|460.92|458.92|461.49|459.49|459.27|457.27|0
1647301800000|2022-03-14 23:50:00|461.16|459.16|461.32|459.32|461.82|459.82|460.83|458.83|0
1647302100000|2022-03-14 23:55:00|461.16|459.16|461.48|459.48|461.82|459.82|460.75|458.75|0
1647302400000|2022-03-15 00:00:00|461.65|459.65|462.56|460.56|462.97|460.97|460.5|458.5|0
1647302700000|2022-03-15 00:05:00|461.98|459.98|461.24|459.24|462.14|460.14|460.49|458.49|0
1647303000000|2022-03-15 00:10:00|460.99|458.99|464.45|462.45|465.12|463.12|460.74|458.74|0
1647303300000|2022-03-15 00:15:00|464.62|462.62|465.28|463.28|466.36|464.36|464.62|462.62|0
1647303600000|2022-03-15 00:20:00|465.45|463.45|464.12|462.12|465.45|463.45|464.04|462.04|0
1647303900000|2022-03-15 00:25:00|463.79|461.79|464.28|462.28|465.2|463.2|463.79|461.79|0
1647304200000|2022-03-15 00:30:00|464.12|462.12|461.8|459.8|464.2|462.2|461.8|459.8|0
1647304500000|2022-03-15 00:35:00|461.72|459.72|462.13|460.13|462.29|460.29|459.66|457.66|0
1647304800000|2022-03-15 00:40:00|462.46|460.46|462.62|460.62|463.28|461.28|462.29|460.29|0
1647305100000|2022-03-15 00:45:00|462.79|460.79|463.94|461.94|463.94|461.94|460.48|458.48|0
1647305400000|2022-03-15 00:50:00|463.78|461.78|463.77|461.77|464.27|462.27|463.61|461.61|0
1647305700000|2022-03-15 00:55:00|463.86|461.86|463.77|461.77|464.93|462.93|462.29|460.29|0
1647306000000|2022-03-15 01:00:00|463.61|461.61|463.11|461.11|464.1|462.1|462.28|460.28|0
1647306300000|2022-03-15 01:05:00|463.27|461.27|465.26|463.26|465.26|463.26|463.19|461.19|0
1647306600000|2022-03-15 01:10:00|464.93|462.93|464.76|462.76|465.34|463.34|464.18|462.18|0
1647306900000|2022-03-15 01:15:00|464.92|462.92|466.41|464.41|466.41|464.41|464.51|462.51|0
1647307200000|2022-03-15 01:20:00|466.25|464.25|462.52|460.52|466.58|464.58|462.52|460.52|0
1647307500000|2022-03-15 01:25:00|462.77|460.77|464.51|462.51|464.92|462.92|460.46|458.46|0
1647307800000|2022-03-15 01:30:00|464.42|462.42|468.24|466.24|468.4|466.4|463.59|461.59|0
1647308100000|2022-03-15 01:35:00|468.07|466.07|467.49|465.49|470.24|468.24|466.57|464.57|0
1647308400000|2022-03-15 01:40:00|467.57|465.57|466.07|464.07|467.66|465.66|465.16|463.16|0
1647308700000|2022-03-15 01:45:00|465.91|463.91|465.41|463.41|466.9|464.9|464.58|462.58|0
1647309000000|2022-03-15 01:50:00|465.74|463.74|468.73|466.73|469.39|467.39|463.75|461.75|0
1647309300000|2022-03-15 01:55:00|468.65|466.65|467.39|465.39|470.39|468.39|466.23|464.23|0
1647309600000|2022-03-15 02:00:00|467.31|465.31|465.23|463.23|467.39|465.39|464.41|462.41|0
1647309900000|2022-03-15 02:05:00|465.73|463.73|463.91|461.91|465.73|463.73|463.58|461.58|0
1647310200000|2022-03-15 02:10:00|463.99|461.99|463|461|464.57|462.57|462.09|460.09|0
1647310500000|2022-03-15 02:15:00|462.75|460.75|462.5|460.5|464.23|462.23|460.27|458.27|0
1647310800000|2022-03-15 02:20:00|462.33|460.33|462.58|460.58|464.23|462.23|462.17|460.17|0
1647311100000|2022-03-15 02:25:00|462.5|460.5|460.92|458.92|463.49|461.49|460.92|458.92|0
1647311400000|2022-03-15 02:30:00|460.84|458.84|459.11|457.11|462.33|460.33|458.62|456.62|0
1647311700000|2022-03-15 02:35:00|459.44|457.44|456.89|454.89|459.44|457.44|455.34|453.34|0
1647312000000|2022-03-15 02:40:00|457.06|455.06|458.45|456.45|458.61|456.61|456.57|454.57|0
1647312300000|2022-03-15 02:45:00|458.61|456.61|458.45|456.45|458.86|456.86|456.48|454.48|0
1647312600000|2022-03-15 02:50:00|458.28|456.28|459.1|457.1|459.76|457.76|458.04|456.04|0
1647312900000|2022-03-15 02:55:00|459.02|457.02|459.19|457.19|460.34|458.34|458.61|456.61|0
1647313200000|2022-03-15 03:00:00|459.26|457.26|458.28|456.28|459.76|457.76|457.13|455.13|0
1647313500000|2022-03-15 03:05:00|458.36|456.36|459.67|457.67|460.58|458.58|456.88|454.88|0
1647313800000|2022-03-15 03:10:00|459.59|457.59|459.75|457.75|460.58|458.58|459.26|457.26|0
1647314100000|2022-03-15 03:15:00|459.59|457.59|460.08|458.08|460.41|458.41|459.26|457.26|0
1647314400000|2022-03-15 03:20:00|460.24|458.24|458.6|456.6|460.41|458.41|458.43|456.43|0
1647314700000|2022-03-15 03:25:00|458.76|456.76|460.24|458.24|460.73|458.73|458.6|456.6|0
1647315000000|2022-03-15 03:30:00|459.99|457.99|459.25|457.25|460.49|458.49|459.25|457.25|0
1647315300000|2022-03-15 03:35:00|459.5|457.5|459.99|457.99|459.99|457.99|458.92|456.92|0
1647315600000|2022-03-15 03:40:00|460.07|458.07|461.14|459.14|462.38|460.38|459.58|457.58|0
1647315900000|2022-03-15 03:45:00|461.22|459.22|462.37|460.37|462.54|460.54|460.98|458.98|0
1647316200000|2022-03-15 03:50:00|462.21|460.21|460.81|458.81|462.46|460.46|460.72|458.72|0
1647316500000|2022-03-15 03:55:00|460.89|458.89|460.72|458.72|461.3|459.3|460.06|458.06|0
1647316800000|2022-03-15 04:00:00|460.55|458.55|461.05|459.05|461.79|459.79|460.55|458.55|0
1647317100000|2022-03-15 04:05:00|461.13|459.13|461.7|459.7|461.71|459.71|461.05|459.05|0
1647317400000|2022-03-15 04:10:00|461.54|459.54|461.29|459.29|461.7|459.7|461.04|459.04|0
1647317700000|2022-03-15 04:15:00|461.21|459.21|461.04|459.04|461.46|459.46|461.04|459.04|0
1647318000000|2022-03-15 04:20:00|461.21|459.21|461.04|459.04|461.62|459.62|461.04|459.04|0
1647318300000|2022-03-15 04:25:00|461.2|459.2|461.27|459.27|461.86|459.86|460.05|458.05|0
1647318600000|2022-03-15 04:30:00|461.43|459.43|459.61|457.61|461.43|459.43|459.04|457.04|0
1647318900000|2022-03-15 04:35:00|459.53|457.53|459.78|457.78|460.69|458.69|459.37|457.37|0
1647319200000|2022-03-15 04:40:00|459.86|457.86|459.28|457.28|460.27|458.27|459.12|457.12|0
1647319500000|2022-03-15 04:45:00|459.11|457.11|459.61|457.61|459.94|457.94|458.95|456.95|0
1647319800000|2022-03-15 04:50:00|459.69|457.69|459.11|457.11|459.77|457.77|458.95|456.95|0
1647320100000|2022-03-15 04:55:00|459.03|457.03|459.27|457.27|459.27|457.27|458.94|456.94|0
1647320400000|2022-03-15 05:00:00|458.94|456.94|461.92|459.92|462.08|460.08|458.94|456.94|0
1647320700000|2022-03-15 05:05:00|461.84|459.84|461.58|459.58|462.08|460.08|460.35|458.35|0
1647321000000|2022-03-15 05:10:00|461.67|459.67|461.75|459.75|463.07|461.07|461.17|459.17|0
1647321300000|2022-03-15 05:15:00|461.91|459.91|462.24|460.24|462.49|460.49|460.42|458.42|0
1647321600000|2022-03-15 05:20:00|463.07|461.07|462.73|460.73|464.56|462.56|462.57|460.57|0
1647321900000|2022-03-15 05:25:00|462.82|460.82|462.9|460.9|463.73|461.73|462.73|460.73|0
1647322200000|2022-03-15 05:30:00|462.82|460.82|461.41|459.41|463.56|461.56|461.33|459.33|0
1647322500000|2022-03-15 05:35:00|461.57|459.57|463.06|461.06|463.23|461.23|460.83|458.83|0
1647322800000|2022-03-15 05:40:00|462.89|460.89|462.89|460.89|463.56|461.56|461.32|459.32|0
1647323100000|2022-03-15 05:45:00|463.22|461.22|462.39|460.39|464.22|462.22|462.39|460.39|0
1647323400000|2022-03-15 05:50:00|462.56|460.56|465.38|463.38|465.54|463.54|462.39|460.39|0
1647323700000|2022-03-15 05:55:00|465.46|463.46|464.21|462.21|465.71|463.71|463.88|461.88|0
1647324000000|2022-03-15 06:00:00|464.54|462.54|466.96|464.96|467.37|465.37|464.21|462.21|0
1647324300000|2022-03-15 06:05:00|466.54|464.54|464.71|462.71|467.37|465.37|464.54|462.54|0
1647324600000|2022-03-15 06:10:00|465.04|463.04|463.54|461.54|465.21|463.21|462.38|460.38|0
1647324900000|2022-03-15 06:15:00|463.63|461.63|465.7|463.7|466.03|464.03|463.21|461.21|0
1647325200000|2022-03-15 06:20:00|465.87|463.87|463.7|461.7|465.87|463.87|463.21|461.21|0
1647325500000|2022-03-15 06:25:00|463.87|461.87|464.7|462.7|465.03|463.03|463.37|461.37|0
1647325800000|2022-03-15 06:30:00|464.78|462.78|465.03|463.03|466.19|464.19|464.12|462.12|0
1647326100000|2022-03-15 06:35:00|464.86|462.86|466.11|464.11|466.61|464.61|463.45|461.45|0
1647326400000|2022-03-15 06:40:00|466.03|464.03|465.94|463.94|467.27|465.27|465.11|463.11|0
1647326700000|2022-03-15 06:45:00|466.03|464.03|468.93|466.93|469.1|467.1|465.94|463.94|0
1647327000000|2022-03-15 06:50:00|468.85|466.85|469.02|467.02|470.43|468.43|468.26|466.26|0
1647327300000|2022-03-15 06:55:00|468.76|466.76|468.93|466.93|469.43|467.43|468.18|466.18|0
1647327600000|2022-03-15 07:00:00|468.59|466.59|475.28|473.28|475.62|473.62|468.51|466.51|0
1647327900000|2022-03-15 07:05:00|474.75|473.15|472.4|470.8|475.08|473.48|471.06|469.46|0
1647328200000|2022-03-15 07:10:00|472.65|471.05|484.88|483.28|485.73|484.13|472.23|470.63|0
1647328500000|2022-03-15 07:15:00|484.2|482.6|480.47|478.87|485.05|483.45|479.96|478.36|0
1647328800000|2022-03-15 07:20:00|480.13|478.53|479.11|477.51|481.65|480.05|477.6|476|0
1647329100000|2022-03-15 07:25:00|478.27|476.67|483|481.4|483|481.4|478.27|476.67|0
1647329400000|2022-03-15 07:30:00|482.92|481.32|482.83|481.23|484.36|482.76|479.88|478.28|0
1647329700000|2022-03-15 07:35:00|483|481.4|481.81|480.21|483.85|482.25|481.14|479.54|0
1647330000000|2022-03-15 07:40:00|482.15|480.55|480.88|478.96|482.92|481.32|479.95|478.11|0
1647330300000|2022-03-15 07:45:00|480.54|478.62|481.55|479.63|483.16|481.24|479.43|477.51|0
1647330600000|2022-03-15 07:50:00|481.29|479.37|481.07|479.15|482.93|481.01|476.6|474.68|0
1647330900000|2022-03-15 07:55:00|480.65|478.73|479.31|477.39|481.15|479.23|478.8|476.88|0
1647331200000|2022-03-15 08:00:00|479.06|477.14|479.56|477.64|482.67|480.75|478.47|476.55|0
1647331500000|2022-03-15 08:05:00|479.64|477.72|473.94|471.86|479.73|477.81|466.83|464.75|0
1647331800000|2022-03-15 08:10:00|473.77|471.69|476.61|474.53|477.78|475.7|473.77|471.69|0
1647332100000|2022-03-15 08:15:00|477.45|475.37|480.22|478.14|480.55|478.47|476.94|474.86|0
1647332400000|2022-03-15 08:20:00|479.79|477.71|481.81|479.73|483.59|481.51|478.45|476.37|0
1647332700000|2022-03-15 08:25:00|482.15|480.07|481.39|479.31|482.4|480.32|479.04|476.96|0
1647333000000|2022-03-15 08:30:00|481.3|479.22|481.39|479.31|484.68|482.6|481.3|479.22|0
1647333300000|2022-03-15 08:35:00|481.47|479.39|483.58|481.5|483.92|481.84|479.45|477.37|0
1647333600000|2022-03-15 08:40:00|483.66|481.58|481.8|479.72|483.75|481.67|479.87|477.79|0
1647333900000|2022-03-15 08:45:00|481.89|479.81|484.42|482.34|485.85|483.77|481.89|479.81|0
1647334200000|2022-03-15 08:50:00|484.33|482.25|485.17|483.09|487.38|485.3|484.33|482.25|0
1647334500000|2022-03-15 08:55:00|485.01|482.93|488.05|485.97|489.5|487.42|484.84|482.76|0
1647334800000|2022-03-15 09:00:00|488.39|486.31|488.14|486.06|489.16|487.08|486.61|484.53|0
1647335100000|2022-03-15 09:05:00|488.39|486.31|490.94|488.86|492.47|490.39|488.39|486.31|0
1647335400000|2022-03-15 09:10:00|490.86|488.78|488.05|485.97|492.3|490.22|487.88|485.8|0
1647335700000|2022-03-15 09:15:00|488.13|486.05|489.4|487.32|490.26|488.18|487.54|485.46|0
1647336000000|2022-03-15 09:20:00|488.72|486.64|483.81|481.73|489.74|487.66|483.81|481.73|0
1647336300000|2022-03-15 09:25:00|483.64|481.56|482.79|480.71|483.81|481.73|481.11|479.03|0
1647336600000|2022-03-15 09:30:00|482.54|480.46|482.04|479.96|482.96|480.88|479.35|477.27|0
1647336900000|2022-03-15 09:35:00|481.87|479.79|481.19|479.11|483.89|481.81|481.1|479.02|0
1647337200000|2022-03-15 09:40:00|481.27|479.19|477.07|474.99|482.12|480.04|476.07|473.99|0
1647337500000|2022-03-15 09:45:00|477.24|475.16|476.99|474.91|477.83|475.75|474.56|472.48|0
1647337800000|2022-03-15 09:50:00|476.82|474.74|481.6|479.52|481.6|479.52|476.32|474.24|0
1647338100000|2022-03-15 09:55:00|481.44|479.36|480.68|478.6|483.29|481.21|479.92|477.84|0
1647338400000|2022-03-15 10:00:00|480.26|478.18|478.91|476.83|481.02|478.94|477.99|475.91|0
1647338700000|2022-03-15 10:05:00|478.74|476.66|478.91|476.83|479.92|477.84|476.65|474.57|0
1647339000000|2022-03-15 10:10:00|478.74|476.66|474.81|472.73|478.91|476.83|474.3|472.22|0
1647339300000|2022-03-15 10:15:00|474.89|472.81|475.72|473.64|476.81|474.73|474.05|471.97|0
1647339600000|2022-03-15 10:20:00|475.89|473.81|474.97|472.89|478.73|476.65|473.3|471.22|0
1647339900000|2022-03-15 10:25:00|474.88|472.8|473.88|471.8|475.22|473.14|473.13|471.05|0
1647340200000|2022-03-15 10:30:00|473.21|471.13|470.63|468.55|473.88|471.8|470.55|468.47|0
1647340500000|2022-03-15 10:35:00|470.38|468.3|470.54|468.46|470.71|468.63|469.22|467.14|0
1647340800000|2022-03-15 10:40:00|470.8|468.72|473.37|471.29|473.62|471.54|470.8|468.72|0
1647341100000|2022-03-15 10:45:00|473.12|471.04|471.37|469.29|473.29|471.21|471.37|469.29|0
1647341400000|2022-03-15 10:50:00|471.7|469.62|466.15|464.07|471.87|469.79|466.06|463.98|0
1647341700000|2022-03-15 10:55:00|466.39|464.31|467.07|464.99|470.02|467.94|462.11|460.03|0
1647342000000|2022-03-15 11:00:00|466.74|464.66|463.76|461.68|466.74|464.66|463.43|461.35|0
1647342300000|2022-03-15 11:05:00|463.84|461.76|460.63|458.55|463.92|461.84|460.63|458.55|0
1647342600000|2022-03-15 11:10:00|460.96|458.88|460.7|458.62|462.19|460.11|459.97|457.89|0
1647342900000|2022-03-15 11:15:00|458.51|456.43|460.66|458.58|460.91|458.83|457.36|455.28|0
1647343200000|2022-03-15 11:20:00|460.58|458.5|464.29|462.21|465.29|463.21|460.49|458.41|0
1647343500000|2022-03-15 11:25:00|464.05|461.97|463.88|461.8|465.21|463.13|462.06|459.98|0
1647343800000|2022-03-15 11:30:00|463.96|461.88|461.8|459.72|465.04|462.96|461.8|459.72|0
1647344100000|2022-03-15 11:35:00|461.97|459.89|462.46|460.38|463.21|461.13|461.14|459.06|0
1647344400000|2022-03-15 11:40:00|462.63|460.55|467.12|465.04|467.61|465.53|462.55|460.47|0
1647344700000|2022-03-15 11:45:00|467.61|465.53|469.43|467.35|469.43|467.35|466.78|464.7|0
1647345000000|2022-03-15 11:50:00|469.27|467.19|468.27|466.19|469.93|467.85|467.61|465.53|0
1647345300000|2022-03-15 11:55:00|468.36|466.28|466.53|464.45|468.52|466.44|465.62|463.54|0
1647345600000|2022-03-15 12:00:00|466.78|464.7|465.62|463.54|468.69|466.61|464.79|462.71|0
1647345900000|2022-03-15 12:05:00|465.78|463.7|467.44|465.36|467.85|465.77|464.46|462.38|0
1647346200000|2022-03-15 12:10:00|467.27|465.19|463.8|461.72|467.27|465.19|463.8|461.72|0
1647346500000|2022-03-15 12:15:00|463.96|461.88|463.47|461.39|464.79|462.71|462.65|460.57|0
1647346800000|2022-03-15 12:20:00|463.14|461.06|460.67|458.59|463.22|461.14|459.19|457.11|0
1647347100000|2022-03-15 12:25:00|460.51|458.43|463.13|461.05|463.13|461.05|460.51|458.43|0
1647347400000|2022-03-15 12:30:00|462.4|460.32|451.81|449.73|463.22|461.14|447.99|445.91|0
1647347700000|2022-03-15 12:35:00|451.23|449.15|451.72|449.64|453.35|451.27|450.75|448.67|0
1647348000000|2022-03-15 12:40:00|451.56|449.48|454.76|452.68|455.41|453.33|451.4|449.32|0
1647348300000|2022-03-15 12:45:00|454.6|452.52|453.13|451.05|455.98|453.9|453.05|450.97|0
1647348600000|2022-03-15 12:50:00|453.29|451.21|454.92|452.84|455.41|453.33|453.29|451.21|0
1647348900000|2022-03-15 12:55:00|455|452.92|453.94|451.86|455.24|453.16|453.29|451.21|0
1647349200000|2022-03-15 13:00:00|454.1|452.02|452.63|450.55|454.75|452.67|452.63|450.55|0
1647349500000|2022-03-15 13:05:00|452.8|450.72|453.12|451.04|453.77|451.69|451.33|449.25|0
1647349800000|2022-03-15 13:10:00|452.96|450.88|450.84|448.76|452.96|450.88|447.77|445.69|0
1647350100000|2022-03-15 13:15:00|450.36|448.28|451.49|449.41|451.82|449.74|449.71|447.63|0
1647350400000|2022-03-15 13:20:00|451.33|449.25|453.44|451.36|453.44|451.36|451|448.92|0
1647350700000|2022-03-15 13:25:00|452.46|450.38|449.54|447.46|455.07|452.99|448.89|446.81|0
1647351000000|2022-03-15 13:30:00|450.35|448.27|445.02|442.94|450.35|448.27|440.21|438.13|0
1647351300000|2022-03-15 13:35:00|444.06|441.98|448.4|446.32|449.21|447.13|441.17|439.09|0
1647351600000|2022-03-15 13:40:00|447.6|445.52|458.49|456.41|458.49|456.41|445.34|443.26|0
1647351900000|2022-03-15 13:45:00|457.92|455.84|454.24|452.16|458.57|456.49|453.43|451.35|0
1647352200000|2022-03-15 13:50:00|454.4|452.32|452.61|450.53|455.38|453.3|450.66|448.58|0
1647352500000|2022-03-15 13:55:00|453.42|451.34|446.38|444.3|453.42|451.34|445.01|442.93|0
1647352800000|2022-03-15 14:00:00|446.62|444.54|442.89|440.81|449.83|447.75|441.45|439.37|0
1647353100000|2022-03-15 14:05:00|442.73|440.65|448.37|446.29|449.02|446.94|441.53|439.45|0
1647353400000|2022-03-15 14:10:00|447.72|445.64|451.61|449.53|453.73|451.65|446.11|444.03|0
1647353700000|2022-03-15 14:15:00|452.42|450.34|447.07|444.99|453|450.92|446.27|444.19|0
1647354000000|2022-03-15 14:20:00|445.94|443.86|441.6|439.52|446.43|444.35|441.6|439.52|0
1647354300000|2022-03-15 14:25:00|441.92|439.84|434.56|432.48|442.4|440.32|434.56|432.48|0
1647354600000|2022-03-15 14:30:00|433.6|431.52|433.04|430.96|435.2|433.12|429.87|427.79|0
1647354900000|2022-03-15 14:35:00|433.12|431.04|431.53|429.45|433.28|431.2|429.31|427.23|0
1647355200000|2022-03-15 14:40:00|431.05|428.97|430.97|428.89|433.12|431.04|429.31|427.23|0
1647355500000|2022-03-15 14:45:00|430.57|428.49|429.64|427.56|433.27|431.19|427.72|425.64|0
1647355800000|2022-03-15 14:50:00|428.85|426.77|432.02|429.94|433.46|431.38|428.85|426.77|0
1647356100000|2022-03-15 14:55:00|432.34|430.26|435.38|433.3|436.82|434.74|431.86|429.78|0
1647356400000|2022-03-15 15:00:00|434.26|432.18|431.56|429.48|435.22|433.14|431.56|429.48|0
1647356700000|2022-03-15 15:05:00|431.72|429.64|431.4|429.32|432.67|430.59|430.77|428.69|0
1647357000000|2022-03-15 15:10:00|431.56|429.48|431.55|429.47|433.3|431.22|430.45|428.37|0
1647357300000|2022-03-15 15:15:00|432.03|429.95|431.08|429|434.57|432.49|430.6|428.52|0
1647357600000|2022-03-15 15:20:00|430.76|428.68|432.5|430.42|435.21|433.13|429.81|427.73|0
1647357900000|2022-03-15 15:25:00|432.66|430.58|426.02|424.1|432.98|430.9|425.94|424.02|0
1647358200000|2022-03-15 15:30:00|425.78|423.86|423.89|421.97|427.04|425.12|423.73|421.81|0
1647358500000|2022-03-15 15:35:00|423.58|421.66|422.79|420.87|423.58|421.66|422.01|420.09|0
1647358800000|2022-03-15 15:40:00|422.95|421.03|423.6|421.68|425.84|423.92|422.63|420.71|0
1647359100000|2022-03-15 15:45:00|423.29|421.37|420.94|419.02|424.07|422.15|420.78|418.86|0
1647359400000|2022-03-15 15:50:00|420.78|418.86|425.95|424.03|427.05|425.13|419.54|417.62|0
1647359700000|2022-03-15 15:55:00|425.64|423.72|429.89|427.97|434.65|432.73|425.64|423.72|0
1647360000000|2022-03-15 16:00:00|430.52|428.6|434.5|432.58|437.53|435.61|430.05|428.13|0
1647360300000|2022-03-15 16:05:00|434.66|432.74|427.87|425.95|435.93|434.01|426.77|424.85|0
1647360600000|2022-03-15 16:10:00|428.02|426.1|427.71|425.79|429.6|427.68|426.77|424.85|0
1647360900000|2022-03-15 16:15:00|427.63|425.71|424.68|422.76|428.49|426.57|424.06|422.14|0
1647361200000|2022-03-15 16:20:00|425.08|423.16|421.71|419.79|426.41|424.49|421.71|419.79|0
1647361500000|2022-03-15 16:25:00|421.86|419.94|421.2|419.28|422.02|420.1|419.21|417.29|0
1647361800000|2022-03-15 16:30:00|421.51|419.59|421.3|419.38|421.51|419.59|419.12|417.2|0
1647362100000|2022-03-15 16:35:00|420.99|419.07|418.65|416.73|421.07|419.15|418.18|416.26|0
1647362400000|2022-03-15 16:40:00|418.49|416.57|423.02|421.1|423.02|421.1|418.49|416.57|0
1647362700000|2022-03-15 16:45:00|422.86|420.94|425.66|423.74|426.13|424.21|421.92|420|0
1647363000000|2022-03-15 16:50:00|425.82|423.9|428.33|426.41|430.55|428.63|425.5|423.58|0
1647363300000|2022-03-15 16:55:00|428.49|426.57|423.93|422.01|428.49|426.57|423.62|421.7|0
1647363600000|2022-03-15 17:00:00|423.62|421.7|421.58|419.66|423.93|422.01|420.49|418.57|0
1647363900000|2022-03-15 17:05:00|421.74|419.82|425.34|423.42|426.12|424.2|421.42|419.5|0
1647364200000|2022-03-15 17:10:00|425.57|423.65|430.54|428.62|430.69|428.77|425.57|423.65|0
1647364500000|2022-03-15 17:15:00|430.38|428.46|430.69|428.77|431.32|429.4|428.01|426.09|0
1647364800000|2022-03-15 17:20:00|430.53|428.61|427.85|425.93|431.01|429.09|427.06|425.14|0
1647365100000|2022-03-15 17:25:00|427.93|426.01|433.38|431.46|433.38|431.46|425.49|423.57|0
1647365400000|2022-03-15 17:30:00|433.31|431.39|431.79|429.87|434.9|432.98|430.37|428.45|0
1647365700000|2022-03-15 17:35:00|431.48|429.56|432.43|430.51|432.9|430.98|429.58|427.66|0
1647366000000|2022-03-15 17:40:00|432.11|430.19|430.05|428.13|433.22|431.3|428.31|426.39|0
1647366300000|2022-03-15 17:45:00|429.73|427.81|430.99|429.07|431.79|429.87|428.62|426.7|0
1647366600000|2022-03-15 17:50:00|430.68|428.76|429.09|427.17|430.68|428.76|428.39|426.47|0
1647366900000|2022-03-15 17:55:00|428.94|427.02|426.41|424.49|429.25|427.33|425.31|423.39|0
1647367200000|2022-03-15 18:00:00|426.88|424.96|432.25|430.33|432.57|430.65|425|423.08|0
1647367500000|2022-03-15 18:05:00|432.1|430.18|427.98|426.06|433.05|431.13|427.51|425.59|0
1647367800000|2022-03-15 18:10:00|428.61|426.69|430.98|429.06|432.25|430.33|427.51|425.59|0
1647368100000|2022-03-15 18:15:00|431.14|429.22|436.54|434.62|437.66|435.74|430.82|428.9|0
1647368400000|2022-03-15 18:20:00|436.38|434.46|435.11|433.19|437.9|435.98|434.31|432.39|0
1647368700000|2022-03-15 18:25:00|434.63|432.71|433.67|431.75|435.74|433.82|432.4|430.48|0
1647369000000|2022-03-15 18:30:00|433.83|431.91|429.39|427.47|436.38|434.46|428.44|426.52|0
1647369300000|2022-03-15 18:35:00|429.55|427.63|430.02|428.1|432.08|430.16|428.6|426.68|0
1647369600000|2022-03-15 18:40:00|429.86|427.94|427.18|425.26|430.5|428.58|426.55|424.63|0
1647369900000|2022-03-15 18:45:00|427.02|425.1|422.31|420.39|427.65|425.73|422.31|420.39|0
1647370200000|2022-03-15 18:50:00|421.84|419.92|420.59|418.67|421.84|419.92|419.5|417.58|0
1647370500000|2022-03-15 18:55:00|420.75|418.83|417.17|415.25|421.45|419.53|416.7|414.78|0
1647370800000|2022-03-15 19:00:00|418.1|416.18|417.79|415.87|419.19|417.27|415.77|413.85|0
1647371100000|2022-03-15 19:05:00|417.94|416.02|417.63|415.71|418.1|416.18|415.77|413.85|0
1647371400000|2022-03-15 19:10:00|417.32|415.4|416.85|414.93|417.94|416.02|414.53|412.61|0
1647371700000|2022-03-15 19:15:00|416.62|414.7|411.6|409.68|416.85|414.93|411.14|409.22|0
1647372000000|2022-03-15 19:20:00|411.44|409.52|410.06|408.14|413.14|411.22|409.29|407.37|0
1647372300000|2022-03-15 19:25:00|409.6|407.68|410.36|408.44|410.82|408.9|408.99|407.07|0
1647372600000|2022-03-15 19:30:00|410.52|408.6|409.59|407.67|410.52|408.6|406.08|404.16|0
1647372900000|2022-03-15 19:35:00|409.9|407.98|409.13|407.21|411.44|409.52|409.13|407.21|0
1647373200000|2022-03-15 19:40:00|408.52|406.6|410.2|408.28|412.2|410.28|408.37|406.45|0
1647373500000|2022-03-15 19:45:00|409.13|407.21|406.04|404.12|413.05|411.13|405.89|403.97|0
1647373800000|2022-03-15 19:50:00|405.2|403.28|408.03|406.11|408.03|406.11|402.22|400.3|0
1647374100000|2022-03-15 19:55:00|408.94|407.02|410.16|408.24|413.53|411.61|408.63|406.71|0
1647374400000|2022-03-15 20:00:00|410.31|408.39|412.3|410.38|412.46|410.54|409.24|407.32|0
1647374700000|2022-03-15 20:05:00|412.54|410.62|413.84|411.92|414.45|412.53|411.23|409.31|0
1647375000000|2022-03-15 20:10:00|413.99|412.07|414.68|412.76|414.91|412.99|412.3|410.38|0
1647375300000|2022-03-15 20:15:00|414.62|412.22|413|410.6|414.69|412.29|412.23|409.83|0
1647375600000|2022-03-15 20:20:00|413.08|410.68|412.69|410.29|413.15|410.75|412.23|409.83|0
1647375900000|2022-03-15 20:25:00|412.84|410.44|413.61|411.21|413.61|411.21|412.53|410.13|0
1647376200000|2022-03-15 20:30:00|413.38|410.98|413.45|411.05|414.22|411.82|413.14|410.74|0
1647376500000|2022-03-15 20:35:00|413.3|410.9|411.45|409.05|413.6|411.2|411.45|409.05|0
1647376800000|2022-03-15 20:40:00|411.61|409.21|411.68|409.28|412.68|410.28|411.15|408.75|0
1647377100000|2022-03-15 20:45:00|411.53|409.13|411.6|409.2|412.45|410.05|411.3|408.9|0
1647377400000|2022-03-15 20:50:00|411.83|409.43|412.52|410.12|412.6|410.2|411.68|409.28|0
1647377700000|2022-03-15 20:55:00|412.37|409.97|413.52|411.12|413.9|411.5|411.91|409.51|0
1647378000000|2022-03-15 21:00:00|413.68|411.28|413.33|410.93|414.02|411.62|413.26|410.86|0
1647378300000|2022-03-15 21:05:00|413.42|411.02|413.66|411.26|413.99|411.59|413.26|410.86|0
1647378600000|2022-03-15 21:10:00|413.7|411.3|413.37|410.97|413.77|411.37|413.37|410.97|0
1647378900000|2022-03-15 21:15:00|413.19|410.79|413.79|411.39|413.79|411.39|413.19|410.79|0
1647379200000|2022-03-15 21:20:00|413.69|411.29|413.67|411.27|413.85|411.45|413.56|411.16|0
1647379500000|2022-03-15 21:25:00|413.65|411.25|413.23|410.83|413.65|411.25|413.16|410.76|0
1647379800000|2022-03-15 21:30:00|413.24|410.84|413.23|410.83|413.24|410.84|413.23|410.83|0
1647380100000|2022-03-15 21:35:00|413.22|410.82|413.44|411.04|413.44|411.04|413.2|410.8|0
1647380400000|2022-03-15 21:40:00|413.42|411.02|413.42|411.02|413.47|411.07|413.42|411.02|0
1647380700000|2022-03-15 21:45:00|413.4|411|413.4|411|413.51|411.11|413.36|410.96|0
1647381000000|2022-03-15 21:50:00|413.39|410.99|413.44|411.04|413.44|411.04|413.39|410.99|0
1647381300000|2022-03-15 21:55:00|413.41|411.01|413.37|410.97|413.68|411.28|413.37|410.97|0
1647381600000|2022-03-15 22:00:00|413.34|410.94|413.8|411.4|413.87|411.47|412.72|410.32|0
1647381900000|2022-03-15 22:05:00|413.72|411.32|414.79|412.39|415.25|412.85|413.72|411.32|0
1647382200000|2022-03-15 22:10:00|414.87|412.47|414.17|411.77|415.87|413.47|414.17|411.77|0
1647382500000|2022-03-15 22:15:00|414.33|411.93|413.86|411.46|414.33|411.93|413.56|411.16|0
1647382800000|2022-03-15 22:20:00|413.71|411.31|414.48|412.08|414.63|412.23|413.4|411|0
1647383100000|2022-03-15 22:25:00|414.56|412.16|414.63|412.23|414.78|412.38|413.7|411.3|0
1647383400000|2022-03-15 22:30:00|414.32|411.92|414.93|412.53|414.93|412.53|414.16|411.76|0
1647383700000|2022-03-15 22:35:00|414.78|412.38|415.24|412.84|415.39|412.99|414.62|412.22|0
1647384000000|2022-03-15 22:40:00|415.16|412.76|415.08|412.68|415.16|412.76|414.31|411.91|0
1647384300000|2022-03-15 22:45:00|415.01|412.61|414.62|412.22|415.08|412.68|414.31|411.91|0
1647384600000|2022-03-15 22:50:00|414.7|412.3|414.23|411.83|414.77|412.37|414.15|411.75|0
1647384900000|2022-03-15 22:55:00|414.31|411.91|414.61|412.21|415.38|412.98|414.23|411.83|0
1647385200000|2022-03-15 23:00:00|414.39|411.99|415|412.6|415|412.6|414.15|411.75|0
1647385500000|2022-03-15 23:05:00|414.92|412.52|415.38|412.98|415.69|413.29|414.76|412.36|0
1647385800000|2022-03-15 23:10:00|415.3|412.9|415.68|413.28|415.84|413.44|415.22|412.82|0
1647386100000|2022-03-15 23:15:00|415.53|413.13|414.6|412.2|415.53|413.13|414.14|411.74|0
1647386400000|2022-03-15 23:20:00|414.45|412.05|413.52|411.12|414.6|412.2|412.91|410.51|0
1647386700000|2022-03-15 23:25:00|413.6|411.2|414.29|411.89|414.91|412.51|413.52|411.12|0
1647387000000|2022-03-15 23:30:00|414.37|411.97|414.9|412.5|415.68|413.28|414.37|411.97|0
1647387300000|2022-03-15 23:35:00|415.06|412.66|410.6|408.2|415.45|413.05|409|406.6|0
1647387600000|2022-03-15 23:40:00|410.68|408.28|410.29|407.89|410.75|408.35|409.84|407.44|0
1647387900000|2022-03-15 23:45:00|410.14|407.74|411.52|409.12|411.82|409.42|409.83|407.43|0
1647388200000|2022-03-15 23:50:00|411.6|409.2|413.97|411.57|414.43|412.03|411.6|409.2|0
1647388500000|2022-03-15 23:55:00|414.13|411.73|414.28|411.88|415.2|412.8|413.36|410.96|0
1647388800000|2022-03-16 00:00:00|414.58|412.18|415.66|413.26|416.12|413.72|413.89|411.49|0
1647389100000|2022-03-16 00:05:00|415.51|413.11|414.43|412.03|415.97|413.57|414.12|411.72|0
1647389400000|2022-03-16 00:10:00|414.27|411.87|415.35|412.95|415.35|412.95|413.81|411.41|0
1647389700000|2022-03-16 00:15:00|415.5|413.1|417.66|415.26|418.28|415.88|415.5|413.1|0
1647390000000|2022-03-16 00:20:00|417.97|415.57|418.43|416.03|419.68|417.28|417.51|415.11|0
1647390300000|2022-03-16 00:25:00|418.12|415.72|418.12|415.72|419.21|416.81|417.66|415.26|0
1647390600000|2022-03-16 00:30:00|417.97|415.57|417.66|415.26|418.05|415.65|415.96|413.56|0
1647390900000|2022-03-16 00:35:00|417.74|415.34|418.43|416.03|418.89|416.49|417.65|415.25|0
1647391200000|2022-03-16 00:40:00|418.58|416.18|418.66|416.26|419.2|416.8|417.81|415.41|0
1647391500000|2022-03-16 00:45:00|418.73|416.33|419.28|416.88|419.28|416.88|417.96|415.56|0
1647391800000|2022-03-16 00:50:00|419.04|416.64|418.81|416.41|419.35|416.95|417.96|415.56|0
1647392100000|2022-03-16 00:55:00|418.88|416.48|417.57|415.17|418.88|416.48|416.25|413.85|0
1647392400000|2022-03-16 01:00:00|417.49|415.09|417.1|414.7|418.11|415.71|416.87|414.47|0
1647392700000|2022-03-16 01:05:00|416.95|414.55|417.72|415.32|418.1|415.7|416.1|413.7|0
1647393000000|2022-03-16 01:10:00|417.64|415.24|417.25|414.85|418.88|416.48|417.17|414.77|0
1647393300000|2022-03-16 01:15:00|417.48|415.08|416.55|414.15|417.64|415.24|416.4|414|0
1647393600000|2022-03-16 01:20:00|416.4|414|416.48|414.08|417.32|414.92|416.24|413.84|0
1647393900000|2022-03-16 01:25:00|416.55|414.15|417.25|414.85|417.63|415.23|416.48|414.08|0
1647394200000|2022-03-16 01:30:00|417.17|414.77|417.78|415.38|418.17|415.77|416.55|414.15|0
1647394500000|2022-03-16 01:35:00|417.63|415.23|417.93|415.53|417.93|415.53|416.62|414.22|0
1647394800000|2022-03-16 01:40:00|417.78|415.38|417.93|415.53|418.01|415.61|417|414.6|0
1647395100000|2022-03-16 01:45:00|417.78|415.38|417.62|415.22|418.24|415.84|417|414.6|0
1647395400000|2022-03-16 01:50:00|417.47|415.07|416.69|414.29|417.77|415.37|416.38|413.98|0
1647395700000|2022-03-16 01:55:00|416.77|414.37|415.14|412.74|417.15|414.75|414.84|412.44|0
1647396000000|2022-03-16 02:00:00|414.99|412.59|413.29|410.89|415.3|412.9|412.99|410.59|0
1647396300000|2022-03-16 02:05:00|413.37|410.97|413.37|410.97|414.06|411.66|413.29|410.89|0
1647396600000|2022-03-16 02:10:00|413.29|410.89|410.44|408.04|413.29|410.89|410.44|408.04|0
1647396900000|2022-03-16 02:15:00|410.68|408.28|412.13|409.73|412.29|409.89|410.29|407.89|0
1647397200000|2022-03-16 02:20:00|412.29|409.89|412.83|410.43|413.67|411.27|412.13|409.73|0
1647397500000|2022-03-16 02:25:00|412.9|410.5|411.82|409.42|413.36|410.96|411.82|409.42|0
1647397800000|2022-03-16 02:30:00|411.97|409.57|413.51|411.11|413.67|411.27|411.67|409.27|0
1647398100000|2022-03-16 02:35:00|413.44|411.04|412.28|409.88|413.98|411.58|411.82|409.42|0
1647398400000|2022-03-16 02:40:00|412.36|409.96|411.66|409.26|412.59|410.19|410.43|408.03|0
1647398700000|2022-03-16 02:45:00|411.81|409.41|411.2|408.8|411.97|409.57|410.89|408.49|0
1647399000000|2022-03-16 02:50:00|411.28|408.88|412.66|410.26|412.73|410.33|411.2|408.8|0
1647399300000|2022-03-16 02:55:00|412.73|410.33|413.65|411.25|414.27|411.87|412.66|410.26|0
1647399600000|2022-03-16 03:00:00|413.81|411.41|414.12|411.72|414.27|411.87|412.81|410.41|0
1647399900000|2022-03-16 03:05:00|413.89|411.49|415.66|413.26|415.97|413.57|413.65|411.25|0
1647400200000|2022-03-16 03:10:00|415.58|413.18|415.19|412.79|415.58|413.18|414.73|412.33|0
1647400500000|2022-03-16 03:15:00|415.35|412.95|413.65|411.25|415.81|413.41|413.49|411.09|0
1647400800000|2022-03-16 03:20:00|413.57|411.17|412.56|410.16|414.34|411.94|412.56|410.16|0
1647401100000|2022-03-16 03:25:00|412.72|410.32|412.41|410.01|412.87|410.47|410.56|408.16|0
1647401400000|2022-03-16 03:30:00|412.25|409.85|413.72|411.32|413.79|411.39|412.25|409.85|0
1647401700000|2022-03-16 03:35:00|413.79|411.39|411.41|409.01|413.79|411.39|411.02|408.62|0
1647402000000|2022-03-16 03:40:00|411.48|409.08|413.33|410.93|413.48|411.08|411.48|409.08|0
1647402300000|2022-03-16 03:45:00|413.1|410.7|412.4|410|413.33|410.93|411.94|409.54|0
1647402600000|2022-03-16 03:50:00|412.32|409.92|414.09|411.69|414.09|411.69|412.32|409.92|0
1647402900000|2022-03-16 03:55:00|413.78|411.38|413.55|411.15|413.78|411.38|412.24|409.84|0
1647403200000|2022-03-16 04:00:00|413.47|411.07|412.55|410.15|413.47|411.07|412.24|409.84|0
1647403500000|2022-03-16 04:05:00|412.47|410.07|412.54|410.14|413.01|410.61|411.62|409.22|0
1647403800000|2022-03-16 04:10:00|412.47|410.07|412.54|410.14|412.62|410.22|411.77|409.37|0
1647404100000|2022-03-16 04:15:00|412.69|410.29|413.31|410.91|413.46|411.06|412.54|410.14|0
1647404400000|2022-03-16 04:20:00|413.46|411.06|413.92|411.52|414.23|411.83|413.08|410.68|0
1647404700000|2022-03-16 04:25:00|413.85|411.45|413.69|411.29|414.08|411.68|413.46|411.06|0
1647405000000|2022-03-16 04:30:00|413.77|411.37|414.23|411.83|414.54|412.14|413.77|411.37|0
1647405300000|2022-03-16 04:35:00|414.31|411.91|413.15|410.75|414.31|411.91|412.92|410.52|0
1647405600000|2022-03-16 04:40:00|413.23|410.83|412.99|410.59|413.3|410.9|412.53|410.13|0
1647405900000|2022-03-16 04:45:00|413.07|410.67|411.07|408.67|413.07|410.67|411.07|408.67|0
1647406200000|2022-03-16 04:50:00|411.14|408.74|411.29|408.89|411.91|409.51|411.07|408.67|0
1647406500000|2022-03-16 04:55:00|411.52|409.12|411.6|409.2|411.6|409.2|410.68|408.28|0
1647406800000|2022-03-16 05:00:00|411.13|408.73|410.67|408.27|411.21|408.81|409.53|407.13|0
1647407100000|2022-03-16 05:05:00|410.6|408.2|410.21|407.81|410.67|408.27|409.44|407.04|0
1647407400000|2022-03-16 05:10:00|410.06|407.66|412.05|409.65|412.13|409.73|410.06|407.66|0
1647407700000|2022-03-16 05:15:00|412.36|409.96|409.59|407.19|412.36|409.96|409.44|407.04|0
1647408000000|2022-03-16 05:20:00|409.28|406.88|407.68|405.28|409.36|406.96|407.6|405.2|0
1647408300000|2022-03-16 05:25:00|407.6|405.2|406.15|403.75|407.6|405.2|405.92|403.52|0
1647408600000|2022-03-16 05:30:00|406.22|403.82|406.16|403.76|408.75|406.35|406.16|403.76|0
1647408900000|2022-03-16 05:35:00|406.01|403.61|405.1|402.7|407.07|404.67|404.79|402.39|0
1647409200000|2022-03-16 05:40:00|405.02|402.62|401.92|399.52|405.25|402.85|401.92|399.52|0
1647409500000|2022-03-16 05:45:00|402.07|399.67|399.13|396.73|402.22|399.82|396.65|394.25|0
1647409800000|2022-03-16 05:50:00|399.5|397.1|402.21|399.81|402.67|400.27|398.9|396.5|0
1647410100000|2022-03-16 05:55:00|402.06|399.66|401.91|399.51|403.57|401.17|401.91|399.51|0
1647410400000|2022-03-16 06:00:00|401.84|399.44|401.45|399.05|402.66|400.26|401.45|399.05|0
1647410700000|2022-03-16 06:05:00|401.6|399.2|401.3|398.9|402.66|400.26|400.17|397.77|0
1647411000000|2022-03-16 06:10:00|401.38|398.98|400.77|398.37|401.75|399.35|400.09|397.69|0
1647411300000|2022-03-16 06:15:00|400.92|398.52|398.36|395.96|401.3|398.9|398.28|395.88|0
1647411600000|2022-03-16 06:20:00|398.28|395.88|398.43|396.03|399.79|397.39|398.13|395.73|0
1647411900000|2022-03-16 06:25:00|398.36|395.96|399.78|397.38|400.16|397.76|398.28|395.88|0
1647412200000|2022-03-16 06:30:00|399.93|397.53|398.43|396.03|400.69|398.29|397.53|395.13|0
1647412500000|2022-03-16 06:35:00|398.51|396.11|397.82|395.42|399.33|396.93|397.67|395.27|0
1647412800000|2022-03-16 06:40:00|397.9|395.5|395.28|392.88|399.48|397.08|394.61|392.21|0
1647413100000|2022-03-16 06:45:00|395.35|392.95|393.78|391.38|396.23|393.83|393.56|391.16|0
1647413400000|2022-03-16 06:50:00|393.63|391.23|394.07|391.67|397.21|394.81|393.63|391.23|0
1647413700000|2022-03-16 06:55:00|394.22|391.82|393.32|390.92|396.16|393.76|393.18|390.78|0
1647414000000|2022-03-16 07:00:00|393.18|390.78|394.36|391.96|394.96|392.56|393.03|390.63|0
1647414300000|2022-03-16 07:05:00|393.97|392.05|392.16|390.24|396.97|395.05|391.89|389.97|0
1647414600000|2022-03-16 07:10:00|392.01|390.09|389.93|388.01|392.46|390.54|389.93|388.01|0
1647414900000|2022-03-16 07:15:00|390.08|388.16|392.45|390.53|392.45|390.53|390.08|388.16|0
1647415200000|2022-03-16 07:20:00|392.38|390.46|393.94|392.02|394.09|392.17|391.86|389.94|0
1647415500000|2022-03-16 07:25:00|394.09|392.17|393.04|391.12|394.54|392.62|392.75|390.83|0
1647415800000|2022-03-16 07:30:00|393.34|391.42|394.76|392.84|395.66|393.74|393.19|391.27|0
1647416100000|2022-03-16 07:35:00|394.68|392.76|391.7|389.78|394.83|392.91|390.96|389.04|0
1647416400000|2022-03-16 07:40:00|391.85|389.93|394.68|392.76|394.68|392.76|391.85|389.93|0
1647416700000|2022-03-16 07:45:00|394.83|392.91|392.52|390.6|395.27|393.35|392.29|390.37|0
1647417000000|2022-03-16 07:50:00|392.44|390.52|390.07|388.15|392.89|390.97|389.18|387.26|0
1647417300000|2022-03-16 07:55:00|390.14|388.22|389.17|387.25|391.26|389.34|388.73|386.81|0
1647417600000|2022-03-16 08:00:00|389.47|387.55|387.54|385.62|390.81|388.89|386.95|385.03|0
1647417900000|2022-03-16 08:05:00|387.84|385.92|388.43|386.51|389.99|388.07|387.69|385.77|0
1647418200000|2022-03-16 08:10:00|388.36|386.44|389.76|387.84|389.91|387.99|386.5|384.58|0
1647418500000|2022-03-16 08:15:00|389.84|387.92|383.26|381.34|389.84|387.92|382.96|381.04|0
1647418800000|2022-03-16 08:20:00|383.55|381.63|385.9|383.98|386.64|384.72|383.55|381.63|0
1647419100000|2022-03-16 08:25:00|386.13|384.21|383.83|381.91|387.02|385.1|383.1|381.18|0
1647419400000|2022-03-16 08:30:00|383.91|381.99|381.77|379.85|386.27|384.35|380.3|378.38|0
1647419700000|2022-03-16 08:35:00|382.06|380.14|382.5|380.58|384.57|382.65|379.86|377.94|0
1647420000000|2022-03-16 08:40:00|382.65|380.73|384.12|382.2|384.12|382.2|381.62|379.7|0
1647420300000|2022-03-16 08:45:00|384.42|382.5|383.97|382.05|384.94|383.02|383.02|381.1|0
1647420600000|2022-03-16 08:50:00|383.9|381.98|384.49|382.57|385.23|383.31|383.67|381.75|0
1647420900000|2022-03-16 08:55:00|384.26|382.34|382.49|380.57|384.49|382.57|382.49|380.57|0
1647421200000|2022-03-16 09:00:00|382.34|380.42|381.61|379.69|382.57|380.65|381.31|379.39|0
1647421500000|2022-03-16 09:05:00|381.75|379.83|381.46|379.54|381.9|379.98|380.87|378.95|0
1647421800000|2022-03-16 09:10:00|380.72|378.8|380.94|379.02|381.9|379.98|380.13|378.21|0
1647422100000|2022-03-16 09:15:00|381.01|379.09|380.5|378.58|381.16|379.24|378.67|376.75|0
1647422400000|2022-03-16 09:20:00|380.57|378.65|380.2|378.28|381.01|379.09|379.84|377.92|0
1647422700000|2022-03-16 09:25:00|380.42|378.5|378.81|376.89|380.57|378.65|378.52|376.6|0
1647423000000|2022-03-16 09:30:00|378.95|377.03|381.47|379.55|381.47|379.55|377.78|375.86|0
1647423300000|2022-03-16 09:35:00|381.62|379.7|379.67|377.75|381.62|379.7|378.04|376.12|0
1647423600000|2022-03-16 09:40:00|379.6|377.68|381.13|379.21|381.13|379.21|379.6|377.68|0
1647423900000|2022-03-16 09:45:00|381.28|379.36|381.57|379.65|382.38|380.46|381.13|379.21|0
1647424200000|2022-03-16 09:50:00|381.35|379.43|382.01|380.09|382.01|380.09|379.66|377.74|0
1647424500000|2022-03-16 09:55:00|382.15|380.23|382.59|380.67|383.33|381.41|381.27|379.35|0
1647424800000|2022-03-16 10:00:00|382.74|380.82|381.41|379.49|383.18|381.26|380.9|378.98|0
1647425100000|2022-03-16 10:05:00|381.56|379.64|381.56|379.64|382.07|380.15|380.83|378.91|0
1647425400000|2022-03-16 10:10:00|379.95|378.03|374.99|373.07|380.53|378.61|373.97|372.05|0
1647425700000|2022-03-16 10:15:00|374.63|372.71|375.57|373.65|376.58|374.66|372.89|370.97|0
1647426000000|2022-03-16 10:20:00|375.5|373.58|375.56|373.64|375.86|373.94|375.13|373.21|0
1647426300000|2022-03-16 10:25:00|375.49|373.57|377.31|375.39|377.31|375.39|375.49|373.57|0
1647426600000|2022-03-16 10:30:00|376.87|374.95|375.99|374.07|377.09|375.17|375.56|373.64|0
1647426900000|2022-03-16 10:35:00|375.92|374|377.74|375.82|379.64|377.72|375.7|373.78|0
1647427200000|2022-03-16 10:40:00|377.89|375.97|375.26|373.34|379.2|377.28|375.26|373.34|0
1647427500000|2022-03-16 10:45:00|374.97|373.05|376.42|374.5|377.52|375.6|374.61|372.69|0
1647427800000|2022-03-16 10:50:00|376.13|374.21|377.91|375.99|378.86|376.94|376.13|374.21|0
1647428100000|2022-03-16 10:55:00|378.05|376.13|377.76|375.84|379.22|377.3|377.47|375.55|0
1647428400000|2022-03-16 11:00:00|378.49|376.57|380.09|378.17|380.38|378.46|377.76|375.84|0
1647428700000|2022-03-16 11:05:00|380.38|378.46|379.58|377.66|380.67|378.75|379.36|377.44|0
1647429000000|2022-03-16 11:10:00|379.5|377.58|379.64|377.72|380.45|378.53|378.63|376.71|0
1647429300000|2022-03-16 11:15:00|379.94|378.02|381.03|379.11|381.84|379.92|379.94|378.02|0
1647429600000|2022-03-16 11:20:00|380.96|379.04|380.15|378.23|381.83|379.91|379.49|377.57|0
1647429900000|2022-03-16 11:25:00|380.22|378.3|379.64|377.72|380.3|378.38|378.91|376.99|0
1647430200000|2022-03-16 11:30:00|379.78|377.86|378.4|376.48|379.78|377.86|377.24|375.32|0
1647430500000|2022-03-16 11:35:00|378.32|376.4|377.01|375.09|378.61|376.69|376.29|374.37|0
1647430800000|2022-03-16 11:40:00|377.09|375.17|377.59|375.67|378.32|376.4|377.01|375.09|0
1647431100000|2022-03-16 11:45:00|377.74|375.82|379.48|377.56|379.63|377.71|377.38|375.46|0
1647431400000|2022-03-16 11:50:00|379.63|377.71|377.44|375.52|379.63|377.71|376.72|374.8|0
1647431700000|2022-03-16 11:55:00|377.59|375.67|376.57|374.65|378.02|376.1|376.57|374.65|0
1647432000000|2022-03-16 12:00:00|376.28|374.36|376.13|374.21|376.57|374.65|375.12|373.2|0
1647432300000|2022-03-16 12:05:00|376.28|374.36|374.97|373.05|376.71|374.79|374.97|373.05|0
1647432600000|2022-03-16 12:10:00|375.11|373.19|375.51|373.59|375.98|374.06|373.92|372|0
1647432900000|2022-03-16 12:15:00|375.22|373.3|375.65|373.73|375.8|373.88|374.57|372.65|0
1647433200000|2022-03-16 12:20:00|375.94|374.02|376.52|374.6|376.82|374.9|375.36|373.44|0
1647433500000|2022-03-16 12:25:00|376.67|374.75|376.67|374.75|377.1|375.18|375.65|373.73|0
1647433800000|2022-03-16 12:30:00|376.52|374.6|379.14|377.22|379.14|377.22|375.87|373.95|0
1647434100000|2022-03-16 12:35:00|379|377.08|381.78|379.86|381.93|380.01|379|377.08|0
1647434400000|2022-03-16 12:40:00|381.93|380.01|381.41|379.49|381.93|380.01|380.24|378.32|0
1647434700000|2022-03-16 12:45:00|381.34|379.42|382.37|380.45|383.55|381.63|380.01|378.09|0
1647435000000|2022-03-16 12:50:00|382.52|380.6|383.1|381.18|384.28|382.36|381.93|380.01|0
1647435300000|2022-03-16 12:55:00|382.96|381.04|383.84|381.92|384.72|382.8|382.66|380.74|0
1647435600000|2022-03-16 13:00:00|383.69|381.77|384.87|382.95|385.46|383.54|383.47|381.55|0
1647435900000|2022-03-16 13:05:00|385.01|383.09|385.38|383.46|387.23|385.31|385.01|383.09|0
1647436200000|2022-03-16 13:10:00|385.31|383.39|385.6|383.68|386.04|384.12|385.01|383.09|0
1647436500000|2022-03-16 13:15:00|386.04|384.12|384.42|382.5|386.63|384.71|384.27|382.35|0
1647436800000|2022-03-16 13:20:00|384.56|382.64|381.91|379.99|385.01|383.09|381.91|379.99|0
1647437100000|2022-03-16 13:25:00|382.06|380.14|385.44|383.52|386.18|384.26|382.06|380.14|0
1647437400000|2022-03-16 13:30:00|385.15|383.23|381.03|379.11|385.15|383.23|381.03|379.11|0
1647437700000|2022-03-16 13:35:00|380.74|378.82|373.75|371.83|381.32|379.4|373.46|371.54|0
1647438000000|2022-03-16 13:40:00|373.89|371.97|371.87|369.95|374.26|372.34|371.58|369.66|0
1647438300000|2022-03-16 13:45:00|371.58|369.66|371|369.08|372.01|370.09|368.99|367.07|0
1647438600000|2022-03-16 13:50:00|370.57|368.65|374.18|372.26|374.9|372.98|369.99|368.07|0
1647438900000|2022-03-16 13:55:00|374.32|372.4|373.45|371.53|374.75|372.83|371.43|369.51|0
1647439200000|2022-03-16 14:00:00|372.87|370.95|376.06|374.14|377.51|375.59|371.43|369.51|0
1647439500000|2022-03-16 14:05:00|375.99|374.07|379.63|377.71|379.84|377.92|375.76|373.84|0
1647439800000|2022-03-16 14:10:00|379.99|378.07|368.07|366.15|380.13|378.21|366.77|364.85|0
1647440100000|2022-03-16 14:15:00|367.49|365.57|357.44|355.52|367.49|365.57|354.46|352.54|0
1647440400000|2022-03-16 14:20:00|357.72|355.8|358.27|356.35|361.84|359.92|355.87|353.95|0
1647440700000|2022-03-16 14:25:00|358.13|356.21|360.12|358.2|360.12|358.2|356.71|354.79|0
1647441000000|2022-03-16 14:30:00|359.69|357.77|357.27|355.35|360.27|358.35|355.43|353.51|0
1647441300000|2022-03-16 14:35:00|357.41|355.49|358.48|356.56|362.27|360.35|357.13|355.21|0
1647441600000|2022-03-16 14:40:00|358.26|356.34|364.42|362.5|367.45|365.53|357.27|355.35|0
1647441900000|2022-03-16 14:45:00|365.14|363.22|363.84|361.92|366.44|364.52|363.12|361.2|0
1647442200000|2022-03-16 14:50:00|364.49|362.57|364.13|362.21|365.57|363.65|361.97|360.05|0
1647442500000|2022-03-16 14:55:00|363.98|362.06|360.97|359.05|367.01|365.09|360.97|359.05|0
1647442800000|2022-03-16 15:00:00|360.68|358.76|360.53|358.61|367.01|365.09|360.11|358.19|0
1647443100000|2022-03-16 15:05:00|360.68|358.76|363.26|361.34|364.41|362.49|359.96|358.04|0
1647443400000|2022-03-16 15:10:00|362.54|360.62|363.54|361.62|363.83|361.91|361.82|359.9|0
1647443700000|2022-03-16 15:15:00|363.68|361.76|363.39|361.47|365.84|363.92|362.68|360.76|0
1647444000000|2022-03-16 15:20:00|363.25|361.33|363.39|361.47|365.41|363.49|362.53|360.61|0
1647444300000|2022-03-16 15:25:00|363.25|361.33|363.25|361.33|364.11|362.19|362.53|360.61|0
1647444600000|2022-03-16 15:30:00|362.81|360.89|362.53|360.61|363.68|361.76|361.67|359.75|0
1647444900000|2022-03-16 15:35:00|362.24|360.32|364.54|362.62|366.7|364.78|362.24|360.32|0
1647445200000|2022-03-16 15:40:00|364.39|362.47|364.82|362.9|366.84|364.92|364.25|362.33|0
1647445500000|2022-03-16 15:45:00|364.68|362.76|363.96|362.04|366.12|364.2|363.96|362.04|0
1647445800000|2022-03-16 15:50:00|363.81|361.89|362.95|361.03|364.53|362.61|362.09|360.17|0
1647446100000|2022-03-16 15:55:00|362.8|360.88|362.37|360.45|364.24|362.32|361.65|359.73|0
1647446400000|2022-03-16 16:00:00|362.23|360.31|360.08|358.16|363.52|361.6|359.22|357.3|0
1647446700000|2022-03-16 16:05:00|359.87|357.95|361.63|360.03|361.79|360.03|359.87|357.95|0
1647447000000|2022-03-16 16:10:00|361.77|360.17|362.35|360.75|362.63|361.03|361.06|359.46|0
1647447300000|2022-03-16 16:15:00|361.99|360.39|361.34|359.74|362.63|361.03|360.77|359.17|0
1647447600000|2022-03-16 16:20:00|361.63|360.03|362.34|360.74|362.63|361.03|360.55|358.95|0
1647447900000|2022-03-16 16:25:00|362.63|361.03|362.34|360.74|364.93|363.33|362.34|360.74|0
1647448200000|2022-03-16 16:30:00|362.2|360.6|362.34|360.74|363.27|361.67|361.62|360.02|0
1647448500000|2022-03-16 16:35:00|362.19|360.59|365.5|363.9|365.86|364.26|362.05|360.45|0
1647448800000|2022-03-16 16:40:00|365.93|364.33|363.19|361.59|366.51|364.91|362.33|360.73|0
1647449100000|2022-03-16 16:45:00|363.05|361.45|371.81|370.21|372.61|371.01|363.05|361.45|0
1647449400000|2022-03-16 16:50:00|371.59|369.99|370.71|369.11|372.9|371.3|369.77|368.17|0
1647449700000|2022-03-16 16:55:00|371.15|369.55|370.13|368.53|372.32|370.72|369.69|368.09|0
1647450000000|2022-03-16 17:00:00|369.98|368.38|372.02|370.42|372.61|371.01|368.82|367.22|0
1647450300000|2022-03-16 17:05:00|372.17|370.57|377.23|375.63|377.59|375.99|370.71|369.11|0
1647450600000|2022-03-16 17:10:00|377.3|375.7|377.44|375.84|379.66|378.06|376.71|375.11|0
1647450900000|2022-03-16 17:15:00|377.37|375.77|376.85|375.25|378.18|376.58|376.27|374.67|0
1647451200000|2022-03-16 17:20:00|376.41|374.81|375.38|373.78|378.77|377.17|374.65|373.05|0
1647451500000|2022-03-16 17:25:00|375.23|373.63|375.96|374.36|377.22|375.62|375.08|373.48|0
1647451800000|2022-03-16 17:30:00|376.11|374.51|373.18|371.58|376.11|374.51|372.01|370.41|0
1647452100000|2022-03-16 17:35:00|373.61|372.01|373.91|372.31|374.79|373.19|371.86|370.26|0
1647452400000|2022-03-16 17:40:00|374.05|372.45|374.86|373.26|376.99|375.39|373.61|372.01|0
1647452700000|2022-03-16 17:45:00|374.93|373.33|373.9|372.3|375.96|374.36|373.61|372.01|0
1647453000000|2022-03-16 17:50:00|374.05|372.45|373.24|371.64|375.74|374.14|372.87|371.27|0
1647453300000|2022-03-16 17:55:00|373.02|371.42|372.51|370.91|373.6|372|370.83|369.23|0
1647453600000|2022-03-16 18:00:00|377.28|375.68|385.73|384.13|386.33|384.73|372.65|371.05|0
1647453900000|2022-03-16 18:05:00|385.66|384.06|394.92|393.32|394.92|393.32|383.35|381.75|0
1647454200000|2022-03-16 18:10:00|395.61|394.01|398.87|397.27|399.33|397.73|386.16|384.56|0
1647454500000|2022-03-16 18:15:00|398.8|397.2|389.44|387.84|400.1|398.5|388.99|387.39|0
1647454800000|2022-03-16 18:20:00|388.84|387.24|398.41|396.81|399.02|397.42|388.23|386.63|0
1647455100000|2022-03-16 18:25:00|398.87|397.27|400.48|398.88|401.32|399.72|393.37|391.77|0
1647455400000|2022-03-16 18:30:00|401.56|399.96|406.26|404.66|410.31|408.71|401.32|399.72|0
1647455700000|2022-03-16 18:35:00|406.11|404.51|392.54|390.94|409.53|407.93|392.54|390.94|0
1647456000000|2022-03-16 18:40:00|392.91|391.31|383.8|382.2|393.9|392.3|381.78|380.18|0
1647456300000|2022-03-16 18:45:00|383.72|382.12|382.52|380.92|386.87|385.27|378.21|376.61|0
1647456600000|2022-03-16 18:50:00|382.15|380.55|376.85|375.25|386.49|384.89|376.19|374.59|0
1647456900000|2022-03-16 18:55:00|376.71|375.11|378.63|377.03|378.93|377.33|369.79|368.19|0
1647457200000|2022-03-16 19:00:00|377.08|375.48|374.19|372.59|381.76|380.16|372.87|371.27|0
1647457500000|2022-03-16 19:05:00|373.9|372.3|377.14|375.54|380.41|378.81|369.49|367.89|0
1647457800000|2022-03-16 19:10:00|377.59|375.99|372.71|371.11|378.77|377.17|372.42|370.82|0
1647458100000|2022-03-16 19:15:00|372.2|370.6|365.78|364.18|376.1|374.5|365.7|364.1|0
1647458400000|2022-03-16 19:20:00|365.63|364.03|361.94|360.34|366.43|364.83|360.21|358.61|0
1647458700000|2022-03-16 19:25:00|361.58|359.98|357.73|356.13|361.58|359.98|174.92|173.32|0
1647459000000|2022-03-16 19:30:00|357.52|355.92|361.06|359.46|363.97|362.37|357.44|355.84|0
1647459300000|2022-03-16 19:35:00|361.2|359.6|358.88|357.28|363.09|361.49|358.88|357.28|0
1647459600000|2022-03-16 19:40:00|359.46|357.86|360.18|358.58|361.78|360.18|358.16|356.56|0
1647459900000|2022-03-16 19:45:00|360.33|358.73|352.84|351.24|361.2|359.6|352.69|351.09|0
1647460200000|2022-03-16 19:50:00|352.77|351.17|350.84|349.24|353.98|352.38|347.64|346.04|0
1647460500000|2022-03-16 19:55:00|350.7|349.1|342.92|341.32|352.41|350.81|342.92|341.32|0
1647460800000|2022-03-16 20:00:00|343.49|341.89|346.02|344.42|346.3|344.7|342.78|341.18|0
1647461100000|2022-03-16 20:05:00|345.88|344.28|344.89|343.29|346.02|344.42|344.89|343.29|0
1647461400000|2022-03-16 20:10:00|345.03|343.43|343.9|342.3|345.03|343.43|341.45|339.85|0
1647461700000|2022-03-16 20:15:00|344.24|342.24|339.76|337.76|344.24|342.24|338.51|336.51|0
1647462000000|2022-03-16 20:20:00|339.62|337.62|337.26|335.26|340.18|338.18|337.26|335.26|0
1647462300000|2022-03-16 20:25:00|337.33|335.33|337.39|335.39|338.72|336.72|337.26|335.26|0
1647462600000|2022-03-16 20:30:00|337.33|335.33|336.7|334.7|337.88|335.88|336.56|334.56|0
1647462900000|2022-03-16 20:35:00|336.56|334.56|336.9|334.9|337.11|335.11|336.28|334.28|0
1647463200000|2022-03-16 20:40:00|336.97|334.97|334.21|332.21|336.97|334.97|333.93|331.93|0
1647463500000|2022-03-16 20:45:00|334.34|332.34|336.55|334.55|336.83|334.83|334.21|332.21|0
1647463800000|2022-03-16 20:50:00|336.69|334.69|336.76|334.76|336.97|334.97|335.03|333.03|0
1647464100000|2022-03-16 20:55:00|336.96|334.96|336.48|334.48|337.04|335.04|335.86|333.86|0
1647464400000|2022-03-16 21:00:00|336.43|334.43|336.93|334.93|337.25|335.25|336.41|334.41|0
1647464700000|2022-03-16 21:05:00|336.99|334.99|337.23|335.23|337.49|335.49|336.93|334.93|0
1647465000000|2022-03-16 21:10:00|337.35|335.35|337.59|335.59|337.75|335.75|337.29|335.29|0
1647465300000|2022-03-16 21:15:00|337.57|335.57|338.01|336.01|338.07|336.07|337.57|335.57|0
1647465600000|2022-03-16 21:20:00|337.95|335.95|338.23|336.23|338.48|336.48|337.95|335.95|0
1647465900000|2022-03-16 21:25:00|338.13|336.13|337.72|335.72|338.31|336.31|337.6|335.6|0
1647466200000|2022-03-16 21:30:00|337.68|335.68|337.64|335.64|337.78|335.78|337.56|335.56|0
1647466500000|2022-03-16 21:35:00|337.62|335.62|337.66|335.66|337.76|335.76|337.54|335.54|0
1647466800000|2022-03-16 21:40:00|337.62|335.62|336.91|334.91|337.62|335.62|336.91|334.91|0
1647467100000|2022-03-16 21:45:00|336.85|334.85|337.47|335.47|337.49|335.49|336.71|334.71|0
1647467400000|2022-03-16 21:50:00|337.15|335.15|337.23|335.23|337.53|335.53|337.15|335.15|0
1647467700000|2022-03-16 21:55:00|337.05|335.05|337.4|335.4|337.4|335.4|337|335|0
1647468000000|2022-03-16 22:00:00|337.84|335.84|339.57|337.57|339.85|337.85|337.7|335.7|0
1647468300000|2022-03-16 22:05:00|339.36|337.36|339.43|337.43|340.27|338.27|339.01|337.01|0
1647468600000|2022-03-16 22:10:00|339.57|337.57|340.96|338.96|340.96|338.96|339.29|337.29|0
1647468900000|2022-03-16 22:15:00|340.82|338.82|341.24|339.24|341.24|339.24|340.54|338.54|0
1647469200000|2022-03-16 22:20:00|341.38|339.38|342.21|340.21|342.49|340.49|341.24|339.24|0
1647469500000|2022-03-16 22:25:00|342.49|340.49|341.93|339.93|343.19|341.19|341.93|339.93|0
1647469800000|2022-03-16 22:30:00|341.65|339.65|342.49|340.49|343.47|341.47|341.65|339.65|0
1647470100000|2022-03-16 22:35:00|342.63|340.63|341.79|339.79|342.77|340.77|341.72|339.72|0
1647470400000|2022-03-16 22:40:00|341.86|339.86|341.78|339.78|341.86|339.86|341.09|339.09|0
1647470700000|2022-03-16 22:45:00|341.64|339.64|341.5|339.5|341.86|339.86|341.36|339.36|0
1647471000000|2022-03-16 22:50:00|341.64|339.64|341.5|339.5|342.06|340.06|341.22|339.22|0
1647471300000|2022-03-16 22:55:00|341.57|339.57|341.36|339.36|341.78|339.78|341.08|339.08|0
1647471600000|2022-03-16 23:00:00|341.5|339.5|341.63|339.63|342.34|340.34|339.68|337.68|0
1647471900000|2022-03-16 23:05:00|341.85|339.85|343.03|341.03|343.03|341.03|341.71|339.71|0
1647472200000|2022-03-16 23:10:00|343.11|341.11|343.31|341.31|343.88|341.88|342.89|340.89|0
1647472500000|2022-03-16 23:15:00|343.17|341.17|342.61|340.61|343.8|341.8|342.47|340.47|0
1647472800000|2022-03-16 23:20:00|342.75|340.75|343.03|341.03|343.17|341.17|342.54|340.54|0
1647473100000|2022-03-16 23:25:00|342.89|340.89|341.9|339.9|342.89|340.89|341.62|339.62|0
1647473400000|2022-03-16 23:30:00|341.76|339.76|341.62|339.62|342.18|340.18|341.34|339.34|0
1647473700000|2022-03-16 23:35:00|341.48|339.48|342.74|340.74|342.81|340.81|341.34|339.34|0
1647474000000|2022-03-16 23:40:00|342.81|340.81|341.9|339.9|342.81|340.81|341.69|339.69|0
1647474300000|2022-03-16 23:45:00|341.97|339.97|341.05|339.05|342.17|340.17|340.91|338.91|0
1647474600000|2022-03-16 23:50:00|341.13|339.13|339.66|337.66|341.27|339.27|339.1|337.1|0
1647474900000|2022-03-16 23:55:00|339.59|337.59|339.38|337.38|340.21|338.21|338.82|336.82|0
1647475200000|2022-03-17 00:00:00|339.51|337.51|340.63|338.63|341.75|339.75|338.96|336.96|0
1647475500000|2022-03-17 00:05:00|340.49|338.49|339.79|337.79|342.16|340.16|339.51|337.51|0
1647475800000|2022-03-17 00:10:00|339.65|337.65|340.42|338.42|340.7|338.7|338.67|336.67|0
1647476100000|2022-03-17 00:15:00|339.86|337.86|339.78|337.78|341.04|339.04|339.23|337.23|0
1647476400000|2022-03-17 00:20:00|339.5|337.5|339.78|337.78|340.48|338.48|338.95|336.95|0
1647476700000|2022-03-17 00:25:00|339.85|337.85|340.06|338.06|340.34|338.34|338.39|336.39|0
1647477000000|2022-03-17 00:30:00|340.2|338.2|340.19|338.19|340.33|338.33|338.94|336.94|0
1647477300000|2022-03-17 00:35:00|340.13|338.13|339.57|337.57|340.47|338.47|339.22|337.22|0
1647477600000|2022-03-17 00:40:00|339.63|337.63|340.05|338.05|340.26|338.26|339.08|337.08|0
1647477900000|2022-03-17 00:45:00|339.98|337.98|339.42|337.42|340.05|338.05|339.21|337.21|0
1647478200000|2022-03-17 00:50:00|339.49|337.49|339.14|337.14|339.56|337.56|337.82|335.82|0
1647478500000|2022-03-17 00:55:00|338.79|336.79|339.07|337.07|339.49|337.49|338.79|336.79|0
1647478800000|2022-03-17 01:00:00|338.93|336.93|339.56|337.56|340.04|338.04|338.93|336.93|0
1647479100000|2022-03-17 01:05:00|339.62|337.62|340.74|338.74|341.58|339.58|339.28|337.28|0
1647479400000|2022-03-17 01:10:00|340.53|338.53|341.92|339.92|342.07|340.07|340.46|338.46|0
1647479700000|2022-03-17 01:15:00|341.99|339.99|341.85|339.85|342.97|340.97|341.15|339.15|0
1647480000000|2022-03-17 01:20:00|341.78|339.78|342.83|340.83|342.97|340.97|341.01|339.01|0
1647480300000|2022-03-17 01:25:00|343.11|341.11|345.78|343.78|345.78|343.78|342.83|340.83|0
1647480600000|2022-03-17 01:30:00|345.64|343.64|344.23|342.23|346.06|344.06|343.46|341.46|0
1647480900000|2022-03-17 01:35:00|344.3|342.3|348.6|346.6|348.74|346.74|344.23|342.23|0
1647481200000|2022-03-17 01:40:00|348.89|346.89|347.33|345.33|349.03|347.03|346.48|344.48|0
1647481500000|2022-03-17 01:45:00|347.26|345.26|348.46|346.46|348.46|346.46|346.76|344.76|0
1647481800000|2022-03-17 01:50:00|348.31|346.31|351.01|349.01|351.72|349.72|348.25|346.25|0
1647482100000|2022-03-17 01:55:00|350.94|348.94|348.59|346.59|351.3|349.3|347.82|345.82|0
1647482400000|2022-03-17 02:00:00|348.52|346.52|348.67|346.67|349.44|347.44|347.88|345.88|0
1647482700000|2022-03-17 02:05:00|348.53|346.53|348.88|346.88|349.52|347.52|348.39|346.39|0
1647483000000|2022-03-17 02:10:00|348.74|346.74|347.39|345.39|349.31|347.31|345.99|343.99|0
1647483300000|2022-03-17 02:15:00|347.25|345.25|347.81|345.81|348.66|346.66|346.97|344.97|0
1647483600000|2022-03-17 02:20:00|347.75|345.75|346.4|344.4|347.81|345.81|346.19|344.19|0
1647483900000|2022-03-17 02:25:00|346.33|344.33|347.04|345.04|347.81|345.81|345.35|343.35|0
1647484200000|2022-03-17 02:30:00|347.18|345.18|348.09|346.09|348.23|346.23|346.82|344.82|0
1647484500000|2022-03-17 02:35:00|348.02|346.02|348.23|346.23|348.65|346.65|347.6|345.6|0
1647484800000|2022-03-17 02:40:00|348.3|346.3|349.07|347.07|349.64|347.64|347.95|345.95|0
1647485100000|2022-03-17 02:45:00|349.01|347.01|348.72|346.72|349.64|347.64|348.51|346.51|0
1647485400000|2022-03-17 02:50:00|348.79|346.79|347.09|345.09|348.79|346.79|346.25|344.25|0
1647485700000|2022-03-17 02:55:00|347.17|345.17|348.15|346.15|349.07|347.07|346.95|344.95|0
1647486000000|2022-03-17 03:00:00|348.22|346.22|349.35|347.35|349.63|347.63|348.22|346.22|0
1647486300000|2022-03-17 03:05:00|349.28|347.28|350.05|348.05|350.05|348.05|348.92|346.92|0
1647486600000|2022-03-17 03:10:00|349.84|347.84|349.84|347.84|350.9|348.9|349.63|347.63|0
1647486900000|2022-03-17 03:15:00|349.91|347.91|351.75|349.75|351.89|349.89|349.34|347.34|0
1647487200000|2022-03-17 03:20:00|351.83|349.83|350.19|348.19|352.04|350.04|350.05|348.05|0
1647487500000|2022-03-17 03:25:00|350.05|348.05|348.77|346.77|350.75|348.75|348.77|346.77|0
1647487800000|2022-03-17 03:30:00|348.63|346.63|348.84|346.84|349.55|347.55|348.56|346.56|0
1647488100000|2022-03-17 03:35:00|348.77|346.77|347.35|345.35|349.05|347.05|347.14|345.14|0
1647488400000|2022-03-17 03:40:00|347.43|345.43|349.12|347.12|349.33|347.33|347.43|345.43|0
1647488700000|2022-03-17 03:45:00|349.19|347.19|350.03|348.03|350.46|348.46|348.9|346.9|0
1647489000000|2022-03-17 03:50:00|350.18|348.18|350.03|348.03|350.67|348.67|349.75|347.75|0
1647489300000|2022-03-17 03:55:00|350.17|348.17|348.97|346.97|350.6|348.6|348.97|346.97|0
1647489600000|2022-03-17 04:00:00|349.11|347.11|353.09|351.09|354.01|352.01|348.97|346.97|0
1647489900000|2022-03-17 04:05:00|353.01|351.01|352.38|350.38|353.15|351.15|352.16|350.16|0
1647490200000|2022-03-17 04:10:00|351.88|349.88|351.88|349.88|352.16|350.16|351.6|349.6|0
1647490500000|2022-03-17 04:15:00|352.02|350.02|351.31|349.31|352.02|350.02|351.31|349.31|0
1647490800000|2022-03-17 04:20:00|351.38|349.38|352.01|350.01|352.72|350.72|350.75|348.75|0
1647491100000|2022-03-17 04:25:00|352.15|350.15|352.23|350.23|353|351|352.15|350.15|0
1647491400000|2022-03-17 04:30:00|352.15|350.15|349.33|347.33|352.44|350.44|348.42|346.42|0
1647491700000|2022-03-17 04:35:00|349.19|347.19|350.45|348.45|350.46|348.46|348.98|346.98|0
1647492000000|2022-03-17 04:40:00|350.31|348.31|349.18|347.18|350.45|348.45|348.9|346.9|0
1647492300000|2022-03-17 04:45:00|349.04|347.04|349.75|347.75|349.75|347.75|349.04|347.04|0
1647492600000|2022-03-17 04:50:00|349.89|347.89|348.48|346.48|349.89|347.89|348.2|346.2|0
1647492900000|2022-03-17 04:55:00|348.34|346.34|348.97|346.97|348.97|346.97|348.13|346.13|0
1647493200000|2022-03-17 05:00:00|349.04|347.04|350.16|348.16|350.72|348.72|348.41|346.41|0
1647493500000|2022-03-17 05:05:00|350.02|348.02|350.3|348.3|350.86|348.86|349.74|347.74|0
1647493800000|2022-03-17 05:10:00|350.23|348.23|347.35|345.35|350.58|348.58|347.07|345.07|0
1647494100000|2022-03-17 05:15:00|347.49|345.49|347.2|345.2|349.03|347.03|347.06|345.06|0
1647494400000|2022-03-17 05:20:00|347.06|345.06|349.45|347.45|350.01|348.01|346.64|344.64|0
1647494700000|2022-03-17 05:25:00|349.52|347.52|351.5|349.5|351.78|349.78|349.52|347.52|0
1647495000000|2022-03-17 05:30:00|351.64|349.64|351.22|349.22|351.92|349.92|350.52|348.52|0
1647495300000|2022-03-17 05:35:00|351.36|349.36|350.79|348.79|352.28|350.28|350.65|348.65|0
1647495600000|2022-03-17 05:40:00|350.93|348.93|349.95|347.95|351.92|349.92|349.53|347.53|0
1647495900000|2022-03-17 05:45:00|350.09|348.09|350.51|348.51|350.93|348.93|349.81|347.81|0
1647496200000|2022-03-17 05:50:00|350.37|348.37|350.79|348.79|350.93|348.93|349.74|347.74|0
1647496500000|2022-03-17 05:55:00|350.86|348.86|350.92|348.92|351.7|349.7|350.22|348.22|0
1647496800000|2022-03-17 06:00:00|350.78|348.78|350.78|348.78|351.56|349.56|348.82|346.82|0
1647497100000|2022-03-17 06:05:00|350.85|348.85|349.31|347.31|350.85|348.85|349.31|347.31|0
1647497400000|2022-03-17 06:10:00|349.38|347.38|350.43|348.43|350.92|348.92|348.95|346.95|0
1647497700000|2022-03-17 06:15:00|350.36|348.36|350|348|351.06|349.06|349.86|347.86|0
1647498000000|2022-03-17 06:20:00|349.93|347.93|347.83|345.83|350.42|348.42|347.83|345.83|0
1647498300000|2022-03-17 06:25:00|348.04|346.04|348.39|346.39|349.09|347.09|347.69|345.69|0
1647498600000|2022-03-17 06:30:00|348.32|346.32|348.1|346.1|349.65|347.65|347.82|345.82|0
1647498900000|2022-03-17 06:35:00|348.18|346.18|347.68|345.68|348.24|346.24|347.26|345.26|0
1647499200000|2022-03-17 06:40:00|347.61|345.61|346.5|344.5|347.68|345.68|345.38|343.38|0
1647499500000|2022-03-17 06:45:00|346.42|344.42|345.86|343.86|347.05|345.05|345.86|343.86|0
1647499800000|2022-03-17 06:50:00|345.94|343.94|345.86|343.86|346.28|344.28|344.96|342.96|0
1647500100000|2022-03-17 06:55:00|345.79|343.79|344.33|342.33|345.93|343.93|343.36|341.36|0
1647500400000|2022-03-17 07:00:00|344.12|342.12|343.91|341.91|346.27|344.27|343.77|341.77|0
1647500700000|2022-03-17 07:05:00|343.29|341.69|340.39|338.79|343.37|341.77|337.83|336.23|0
1647501000000|2022-03-17 07:10:00|340.66|339.06|342.74|341.14|342.81|341.21|340.66|339.06|0
1647501300000|2022-03-17 07:15:00|342.6|341|345.15|343.55|345.15|343.55|341.25|339.65|0
1647501600000|2022-03-17 07:20:00|345.43|343.83|345.29|343.69|345.99|344.39|344.73|343.13|0
1647501900000|2022-03-17 07:25:00|345.22|343.62|346.48|344.88|346.55|344.95|345.08|343.48|0
1647502200000|2022-03-17 07:30:00|346.41|344.81|349.07|347.47|349.22|347.62|345.7|344.1|0
1647502500000|2022-03-17 07:35:00|349.22|347.62|348.37|346.77|350.63|349.03|348.37|346.77|0
1647502800000|2022-03-17 07:40:00|348.23|346.63|349.78|348.18|351.05|349.45|348.23|346.63|0
1647503100000|2022-03-17 07:45:00|349.63|348.03|346.68|345.08|350.34|348.74|346.68|345.08|0
1647503400000|2022-03-17 07:50:00|346.96|345.36|344.3|342.7|347.1|345.5|343.74|342.14|0
1647503700000|2022-03-17 07:55:00|344.02|342.42|343.95|342.35|345.27|343.67|343.18|341.58|0
1647504000000|2022-03-17 08:00:00|343.46|341.86|343.29|341.69|347.12|345.52|343.04|341.44|0
1647504300000|2022-03-17 08:05:00|343.43|341.83|346.64|345.04|348.18|346.58|343.01|341.41|0
1647504600000|2022-03-17 08:10:00|346.36|344.76|346.92|345.32|347.76|346.16|346.01|344.41|0
1647504900000|2022-03-17 08:15:00|346.78|345.18|345.66|344.06|347.48|345.88|345.38|343.78|0
1647505200000|2022-03-17 08:20:00|345.24|343.64|346.15|344.55|347.48|345.88|345.1|343.5|0
1647505500000|2022-03-17 08:25:00|346.07|344.47|345.09|343.49|346.07|344.47|343.42|341.82|0
1647505800000|2022-03-17 08:30:00|345.03|343.43|346.7|345.1|346.77|345.17|343.84|342.24|0
1647506100000|2022-03-17 08:35:00|345.65|344.05|347.54|345.94|348.03|346.43|345.65|344.05|0
1647506400000|2022-03-17 08:40:00|347.61|346.01|347.89|346.29|349.43|347.83|346.77|345.17|0
1647506700000|2022-03-17 08:45:00|347.82|346.22|347.74|346.14|347.82|346.22|345.58|343.98|0
1647507000000|2022-03-17 08:50:00|348.16|346.56|349.57|347.97|349.92|348.32|346.97|345.37|0
1647507300000|2022-03-17 08:55:00|349.71|348.11|349|347.4|351.34|349.74|348.16|346.56|0
1647507600000|2022-03-17 09:00:00|348.86|347.26|348.72|347.12|348.86|347.26|347.46|345.86|0
1647507900000|2022-03-17 09:05:00|348.86|347.26|349.78|348.18|350.62|349.02|348.65|347.05|0
1647508200000|2022-03-17 09:10:00|349.7|348.1|350.55|348.95|351.4|349.8|349.28|347.68|0
1647508500000|2022-03-17 09:15:00|350.48|348.88|351.39|349.79|351.68|350.08|349.28|347.68|0
1647508800000|2022-03-17 09:20:00|351.67|350.07|350.26|348.66|352.52|350.92|349.84|348.24|0
1647509100000|2022-03-17 09:25:00|350.4|348.8|349.13|347.53|350.76|349.16|348.71|347.11|0
1647509400000|2022-03-17 09:30:00|349.06|347.46|351.67|350.07|351.67|350.07|349.06|347.46|0
1647509700000|2022-03-17 09:35:00|351.81|350.21|352.94|351.34|354.01|352.41|351.81|350.21|0
1647510000000|2022-03-17 09:40:00|352.8|351.2|353.01|351.41|353.65|352.05|351.95|350.35|0
1647510300000|2022-03-17 09:45:00|352.8|351.2|353.22|351.62|353.5|351.9|352.23|350.63|0
1647510600000|2022-03-17 09:50:00|353.15|351.55|352.22|350.62|353.79|352.19|351.66|350.06|0
1647510900000|2022-03-17 09:55:00|352.08|350.48|350.67|349.07|352.08|350.48|350.38|348.78|0
1647511200000|2022-03-17 10:00:00|350.95|349.35|357.98|356.38|360.5|358.9|350.95|349.35|0
1647511500000|2022-03-17 10:05:00|358.27|356.67|360.71|359.11|362.15|360.55|358.05|356.45|0
1647511800000|2022-03-17 10:10:00|360.85|359.25|358.98|357.38|361.72|360.12|357.98|356.38|0
1647512100000|2022-03-17 10:15:00|358.84|357.24|356.61|355.01|360.13|358.53|356.11|354.51|0
1647512400000|2022-03-17 10:20:00|356.68|355.08|354.97|353.37|357.68|356.08|354.25|352.65|0
1647512700000|2022-03-17 10:25:00|354.54|352.94|355.25|353.65|356.61|355.01|354.4|352.8|0
1647513000000|2022-03-17 10:30:00|355.18|353.58|353.39|351.79|355.68|354.08|352.83|351.23|0
1647513300000|2022-03-17 10:35:00|353.61|352.01|353.96|352.36|356.25|354.65|353.39|351.79|0
1647513600000|2022-03-17 10:40:00|354.18|352.58|353.61|352.01|355.53|353.93|353.53|351.93|0
1647513900000|2022-03-17 10:45:00|353.67|352.07|352.82|351.22|354.96|353.36|352.82|351.22|0
1647514200000|2022-03-17 10:50:00|352.53|350.93|353.38|351.78|354.38|352.78|352.53|350.93|0
1647514500000|2022-03-17 10:55:00|353.24|351.64|350.97|349.37|353.95|352.35|350.83|349.23|0
1647514800000|2022-03-17 11:00:00|350.83|349.23|349.55|347.95|352.1|350.5|349.41|347.81|0
1647515100000|2022-03-17 11:05:00|349.41|347.81|349.41|347.81|350.26|348.66|348.42|346.82|0
1647515400000|2022-03-17 11:10:00|349.27|347.67|349.97|348.37|350.54|348.94|349.27|347.67|0
1647515700000|2022-03-17 11:15:00|349.9|348.3|350.25|348.65|350.25|348.65|346.34|344.74|0
1647516000000|2022-03-17 11:20:00|350.18|348.58|351.17|349.57|352.02|350.42|349.89|348.29|0
1647516300000|2022-03-17 11:25:00|351.24|349.64|351.88|350.28|353.16|351.56|350.88|349.28|0
1647516600000|2022-03-17 11:30:00|351.95|350.35|351.87|350.27|352.45|350.85|350.81|349.21|0
1647516900000|2022-03-17 11:35:00|351.95|350.35|354.01|352.41|354.01|352.41|351.45|349.85|0
1647517200000|2022-03-17 11:40:00|353.87|352.27|354.44|352.84|355.15|353.55|353.15|351.55|0
1647517500000|2022-03-17 11:45:00|354.51|352.91|354.01|352.41|355.01|353.41|352.86|351.26|0
1647517800000|2022-03-17 11:50:00|353.86|352.26|352.43|350.83|354.29|352.69|352.15|350.55|0
1647518100000|2022-03-17 11:55:00|352.58|350.98|351.79|350.19|352.86|351.26|350.44|348.84|0
1647518400000|2022-03-17 12:00:00|352|350.4|349.3|347.7|353.36|351.76|347.68|346.08|0
1647518700000|2022-03-17 12:05:00|349.16|347.56|349.73|348.13|350.37|348.77|347.61|346.01|0
1647519000000|2022-03-17 12:10:00|350.01|348.41|351.29|349.69|351.86|350.26|350.01|348.41|0
1647519300000|2022-03-17 12:15:00|351.43|349.83|352.99|351.39|353.42|351.82|351|349.4|0
1647519600000|2022-03-17 12:20:00|353.28|351.68|354.13|352.53|354.28|352.68|352.99|351.39|0
1647519900000|2022-03-17 12:25:00|354.06|352.46|353.63|352.03|354.06|352.46|352.99|351.39|0
1647520200000|2022-03-17 12:30:00|353.35|351.75|353.63|352.03|354.13|352.53|351.35|349.75|0
1647520500000|2022-03-17 12:35:00|353.13|351.53|353.55|351.95|353.55|351.95|352.56|350.96|0
1647520800000|2022-03-17 12:40:00|353.41|351.81|355.98|354.38|356.41|354.81|352.63|351.03|0
1647521100000|2022-03-17 12:45:00|355.84|354.24|354.19|352.59|355.84|354.24|353.69|352.09|0
1647521400000|2022-03-17 12:50:00|354.26|352.66|355.55|353.95|356.84|355.24|354.26|352.66|0
1647521700000|2022-03-17 12:55:00|355.69|354.09|354.97|353.37|357.99|356.39|354.76|353.16|0
1647522000000|2022-03-17 13:00:00|354.9|353.3|356.4|354.8|356.4|354.8|354.69|353.09|0
1647522300000|2022-03-17 13:05:00|356.48|354.88|355.54|353.94|356.55|354.95|355.11|353.51|0
1647522600000|2022-03-17 13:10:00|355.68|354.08|355.25|353.65|356.54|354.94|355.11|353.51|0
1647522900000|2022-03-17 13:15:00|355.4|353.8|355.47|353.87|355.68|354.08|354.54|352.94|0
1647523200000|2022-03-17 13:20:00|355.54|353.94|354.96|353.36|355.68|354.08|354.82|353.22|0
1647523500000|2022-03-17 13:25:00|354.82|353.22|355.89|354.29|355.89|354.29|354.39|352.79|0
1647523800000|2022-03-17 13:30:00|355.67|354.07|352.67|351.07|357.54|355.94|351.82|350.22|0
1647524100000|2022-03-17 13:35:00|352.53|350.93|351.39|349.79|357.11|355.51|351.24|349.64|0
1647524400000|2022-03-17 13:40:00|351.1|349.5|350.53|348.93|353.52|351.92|350.39|348.79|0
1647524700000|2022-03-17 13:45:00|350.67|349.07|348.69|347.09|350.67|349.07|344.32|342.72|0
1647525000000|2022-03-17 13:50:00|349.25|347.65|348.26|346.66|349.54|347.94|345.72|344.12|0
1647525300000|2022-03-17 13:55:00|347.55|345.95|340.54|338.94|348.4|346.8|340.54|338.94|0
1647525600000|2022-03-17 14:00:00|340.82|339.22|339.43|337.83|342.35|340.75|339.01|337.41|0
1647525900000|2022-03-17 14:05:00|339.15|337.55|337.53|335.93|341.48|339.88|335.85|334.25|0
1647526200000|2022-03-17 14:10:00|337.95|336.35|341|339.4|341.56|339.96|337.4|335.8|0
1647526500000|2022-03-17 14:15:00|340.58|338.98|339.26|337.66|342.39|340.79|339.26|337.66|0
1647526800000|2022-03-17 14:20:00|339.54|337.94|336.33|334.73|339.68|338.08|335.92|334.32|0
1647527100000|2022-03-17 14:25:00|336.47|334.87|337.58|335.98|338|336.4|335.92|334.32|0
1647527400000|2022-03-17 14:30:00|337.17|335.57|340.09|338.49|342.34|340.74|336.89|335.29|0
1647527700000|2022-03-17 14:35:00|338.6|337|340.65|339.05|343.18|341.58|338.32|336.72|0
1647528000000|2022-03-17 14:40:00|340.09|338.49|342.76|341.16|344.45|342.85|339.81|338.21|0
1647528300000|2022-03-17 14:45:00|342.83|341.23|346.42|344.82|349.69|348.09|341.49|339.89|0
1647528600000|2022-03-17 14:50:00|346|344.4|350.26|348.66|350.98|349.38|345.65|344.05|0
1647528900000|2022-03-17 14:55:00|350.12|348.52|346.84|345.24|350.12|348.52|346.14|344.54|0
1647529200000|2022-03-17 15:00:00|346.99|345.39|350.25|348.65|350.68|349.08|345.71|344.11|0
1647529500000|2022-03-17 15:05:00|350.39|348.79|346|344.4|351.25|349.65|345.36|343.76|0
1647529800000|2022-03-17 15:10:00|346.49|344.89|348.9|347.3|348.9|347.3|345.01|343.41|0
1647530100000|2022-03-17 15:15:00|348.84|347.24|345.09|343.49|348.84|347.24|344.6|343|0
1647530400000|2022-03-17 15:20:00|345.51|343.91|342.28|340.68|346|344.4|342.21|340.61|0
1647530700000|2022-03-17 15:25:00|342.35|340.75|343.68|342.08|344.8|343.2|342|340.4|0
1647531000000|2022-03-17 15:30:00|343.82|342.22|342.27|340.67|345.22|343.62|341.29|339.69|0
1647531300000|2022-03-17 15:35:00|341.99|340.39|340.17|338.57|343.39|341.79|340.03|338.43|0
1647531600000|2022-03-17 15:40:00|339.9|338.3|339.43|337.83|342.15|340.55|338.71|337.11|0
1647531900000|2022-03-17 15:45:00|339.3|337.7|344.48|342.88|344.48|342.88|339.3|337.7|0
1647532200000|2022-03-17 15:50:00|344.34|342.74|339.43|337.83|345.04|343.44|338.87|337.27|0
1647532500000|2022-03-17 15:55:00|339.29|337.69|339.36|337.76|340.13|338.53|337.76|336.16|0
1647532800000|2022-03-17 16:00:00|338.87|337.27|339.15|337.55|341.38|339.78|338.59|336.99|0
1647533100000|2022-03-17 16:05:00|339.22|337.62|337.06|335.46|339.29|337.69|336.57|334.97|0
1647533400000|2022-03-17 16:10:00|336.92|335.32|337.75|336.15|338.86|337.26|336.78|335.18|0
1647533700000|2022-03-17 16:15:00|337.61|336.01|336.71|335.11|339.84|338.24|336.71|335.11|0
1647534000000|2022-03-17 16:20:00|336.77|335.17|332.21|330.61|336.77|335.17|331.66|330.06|0
1647534300000|2022-03-17 16:25:00|332.07|330.47|331.52|329.92|333.04|331.44|331.38|329.78|0
1647534600000|2022-03-17 16:30:00|331.87|330.27|331.66|330.06|333.11|331.51|330.77|329.17|0
1647534900000|2022-03-17 16:35:00|332.14|330.54|331.18|329.58|332.14|330.54|331.1|329.5|0
1647535200000|2022-03-17 16:40:00|331.1|329.5|331.72|330.12|333.3|331.7|331.1|329.5|0
1647535500000|2022-03-17 16:45:00|331.38|329.78|332.61|331.01|333.3|331.7|330.83|329.23|0
1647535800000|2022-03-17 16:50:00|332.34|330.74|331.1|329.5|332.47|330.87|330.69|329.09|0
1647536100000|2022-03-17 16:55:00|331.17|329.57|330.27|328.67|331.65|330.05|329.59|327.99|0
1647536400000|2022-03-17 17:00:00|330.34|328.74|330.68|329.08|332.88|331.28|330.13|328.53|0
1647536700000|2022-03-17 17:05:00|330.41|328.81|331.64|330.04|331.99|330.39|329.72|328.12|0
1647537000000|2022-03-17 17:10:00|331.78|330.18|330.98|329.38|331.78|330.18|328.09|326.49|0
1647537300000|2022-03-17 17:15:00|330.7|329.1|328.64|327.04|331.95|330.35|328.5|326.9|0
1647537600000|2022-03-17 17:20:00|328.5|326.9|326.57|324.97|329.05|327.45|326.3|324.7|0
1647537900000|2022-03-17 17:25:00|326.37|324.77|322.75|321.15|326.85|325.25|322.62|321.02|0
1647538200000|2022-03-17 17:30:00|322.62|321.02|322.69|321.09|323.43|321.83|322.07|320.47|0
1647538500000|2022-03-17 17:35:00|322.75|321.15|322.48|320.88|323.43|321.83|322.21|320.61|0
1647538800000|2022-03-17 17:40:00|322.61|321.01|319.43|317.83|322.61|321.01|318.69|317.09|0
1647539100000|2022-03-17 17:45:00|319.23|317.63|315.95|314.35|319.77|318.17|315.81|314.21|0
1647539400000|2022-03-17 17:50:00|315.81|314.21|315.14|313.54|316.22|314.62|313.93|312.33|0
1647539700000|2022-03-17 17:55:00|314.87|313.27|317.18|315.58|317.47|315.87|314.2|312.6|0
1647540000000|2022-03-17 18:00:00|317.31|315.71|318.25|316.65|319.61|318.01|317.04|315.44|0
1647540300000|2022-03-17 18:05:00|318.12|316.52|317.44|315.84|318.52|316.92|316.03|314.43|0
1647540600000|2022-03-17 18:10:00|317.58|315.98|319.74|318.14|320.82|319.22|317.17|315.57|0
1647540900000|2022-03-17 18:15:00|319.6|318|319.74|318.14|320.01|318.41|319.06|317.46|0
1647541200000|2022-03-17 18:20:00|319.6|318|321.36|319.76|321.5|319.9|318.79|317.19|0
1647541500000|2022-03-17 18:25:00|321.63|320.03|323.68|322.08|323.68|322.08|320.14|318.54|0
1647541800000|2022-03-17 18:30:00|323.4|321.8|320|318.4|323.4|321.8|319.73|318.13|0
1647542100000|2022-03-17 18:35:00|320.41|318.81|320.95|319.35|321.63|320.03|319.32|317.72|0
1647542400000|2022-03-17 18:40:00|321.08|319.48|319.32|317.72|322.03|320.43|319.18|317.58|0
1647542700000|2022-03-17 18:45:00|319.45|317.85|317.96|316.36|320.54|318.94|317.83|316.23|0
1647543000000|2022-03-17 18:50:00|317.69|316.09|319.04|317.44|319.45|317.85|317.42|315.82|0
1647543300000|2022-03-17 18:55:00|318.91|317.31|317.69|316.09|320.4|318.8|316.75|315.15|0
1647543600000|2022-03-17 19:00:00|317.82|316.22|315.53|313.93|318.5|316.9|315.53|313.93|0
1647543900000|2022-03-17 19:05:00|315.8|314.2|319.3|317.7|319.85|318.25|315.53|313.93|0
1647544200000|2022-03-17 19:10:00|319.17|317.57|322.43|320.83|324.61|323.01|318.9|317.3|0
1647544500000|2022-03-17 19:15:00|322.29|320.69|319.71|318.11|323.38|321.78|319.3|317.7|0
1647544800000|2022-03-17 19:20:00|319.57|317.97|321.88|320.28|322.42|320.82|319.44|317.84|0
1647545100000|2022-03-17 19:25:00|321.47|319.87|318.82|317.22|321.47|319.87|318.48|316.88|0
1647545400000|2022-03-17 19:30:00|318.75|317.15|319.16|317.56|320.31|318.71|318.21|316.61|0
1647545700000|2022-03-17 19:35:00|319.23|317.63|318.34|316.74|319.56|317.96|317.67|316.07|0
1647546000000|2022-03-17 19:40:00|318.07|316.47|312.97|311.37|318.07|316.47|312.84|311.24|0
1647546300000|2022-03-17 19:45:00|313.77|312.17|312.43|310.83|313.9|312.3|311.5|309.9|0
1647546600000|2022-03-17 19:50:00|313.9|312.3|316.45|314.85|321.76|320.16|312.83|311.23|0
1647546900000|2022-03-17 19:55:00|316.58|314.98|312.85|311.25|317.65|316.05|312.45|310.85|0
1647547200000|2022-03-17 20:00:00|310.86|309.26|313.11|311.51|313.11|311.51|310.47|308.87|0
1647547500000|2022-03-17 20:05:00|312.98|311.38|315.71|314.11|315.91|314.31|312.98|311.38|0
1647547800000|2022-03-17 20:10:00|315.64|314.04|316.04|314.44|316.7|315.1|315.1|313.5|0
1647548100000|2022-03-17 20:15:00|316.37|314.37|316.1|314.1|316.77|314.77|315.7|313.7|0
1647548400000|2022-03-17 20:20:00|315.97|313.97|316.1|314.1|316.63|314.63|315.97|313.97|0
1647548700000|2022-03-17 20:25:00|315.96|313.96|319.25|317.25|323.03|321.03|315.96|313.96|0
1647549000000|2022-03-17 20:30:00|318.91|316.91|320.25|318.25|320.66|318.66|318.64|316.64|0
1647549300000|2022-03-17 20:35:00|320.19|318.19|322.35|320.35|323.02|321.02|319.58|317.58|0
1647549600000|2022-03-17 20:40:00|322.41|320.41|322.95|320.95|324.17|322.17|321.73|319.73|0
1647549900000|2022-03-17 20:45:00|322.14|320.14|322.34|320.34|322.48|320.48|320.78|318.78|0
1647550200000|2022-03-17 20:50:00|322.54|320.54|322.13|320.13|323.49|321.49|321.93|319.93|0
1647550500000|2022-03-17 20:55:00|322|320|322.23|320.23|322.94|320.94|322|320|0
1647550800000|2022-03-17 21:00:00|321.88|319.88|322|320|322.25|320.25|321.88|319.88|0
1647551100000|2022-03-17 21:05:00|322.01|320.01|321.56|319.56|322.05|320.05|321.44|319.44|0
1647551400000|2022-03-17 21:10:00|321.66|319.66|321.5|319.5|321.7|319.7|321.46|319.46|0
1647551700000|2022-03-17 21:15:00|321.56|319.56|321.4|319.4|321.64|319.64|321.4|319.4|0
1647552000000|2022-03-17 21:20:00|321.42|319.42|321.76|319.76|321.91|319.91|321.4|319.4|0
1647552300000|2022-03-17 21:25:00|321.79|319.79|321.77|319.77|321.93|319.93|321.64|319.64|0
1647552600000|2022-03-17 21:30:00|321.71|319.71|321.73|319.73|321.79|319.79|321.45|319.45|0
1647552900000|2022-03-17 21:35:00|321.36|319.36|321.35|319.35|321.67|319.67|321.27|319.27|0
1647553200000|2022-03-17 21:40:00|321.33|319.33|321.51|319.51|321.75|319.75|321.33|319.33|0
1647553500000|2022-03-17 21:45:00|321.47|319.47|321.53|319.53|321.53|319.53|321.41|319.41|0
1647553800000|2022-03-17 21:50:00|321.78|319.78|321.64|319.64|321.78|319.78|321.56|319.56|0
1647554100000|2022-03-17 21:55:00|321.7|319.7|321.32|319.32|321.7|319.7|321.32|319.32|0
1647554400000|2022-03-17 22:00:00|321.09|319.09|320.61|318.61|322.17|320.17|319.27|317.27|0
1647554700000|2022-03-17 22:05:00|320.41|318.41|321.49|319.49|322.91|320.91|320.41|318.41|0
1647555000000|2022-03-17 22:10:00|321.63|319.63|323.58|321.58|323.66|321.66|320.47|318.47|0
1647555300000|2022-03-17 22:15:00|323.66|321.66|324.67|322.67|324.88|322.88|322.84|320.84|0
1647555600000|2022-03-17 22:20:00|324.53|322.53|323.72|321.72|325.15|323.15|323.52|321.52|0
1647555900000|2022-03-17 22:25:00|323.58|321.58|323.71|321.71|323.92|321.92|323.58|321.58|0
1647556200000|2022-03-17 22:30:00|323.78|321.78|323.98|321.98|324.05|322.05|323.58|321.58|0
1647556500000|2022-03-17 22:35:00|323.92|321.92|323.98|321.98|323.98|321.98|323.17|321.17|0
1647556800000|2022-03-17 22:40:00|323.91|321.91|324.39|322.39|324.93|322.93|323.44|321.44|0
1647557100000|2022-03-17 22:45:00|324.46|322.46|324.65|322.65|325.2|323.2|324.25|322.25|0
1647557400000|2022-03-17 22:50:00|324.59|322.59|323.97|321.97|325.33|323.33|323.97|321.97|0
1647557700000|2022-03-17 22:55:00|324.04|322.04|324.79|322.79|326.29|324.29|323.84|321.84|0
1647558000000|2022-03-17 23:00:00|324.92|322.92|325.33|323.33|326.01|324.01|324.38|322.38|0
1647558300000|2022-03-17 23:05:00|325.26|323.26|325.12|323.12|325.6|323.6|324.58|322.58|0
1647558600000|2022-03-17 23:10:00|325.19|323.19|324.71|322.71|325.19|323.19|324.37|322.37|0
1647558900000|2022-03-17 23:15:00|324.51|322.51|324.23|322.23|324.91|322.91|323.69|321.69|0
1647559200000|2022-03-17 23:20:00|324.17|322.17|324.3|322.3|324.5|322.5|323.76|321.76|0
1647559500000|2022-03-17 23:25:00|324.23|322.23|324.16|322.16|325.25|323.25|323.82|321.82|0
1647559800000|2022-03-17 23:30:00|324.09|322.09|324.23|322.23|324.77|322.77|323.28|321.28|0
1647560100000|2022-03-17 23:35:00|324.3|322.3|323.82|321.82|324.5|322.5|323.68|321.68|0
1647560400000|2022-03-17 23:40:00|323.68|321.68|323.95|321.95|324.36|322.36|323.54|321.54|0
1647560700000|2022-03-17 23:45:00|324.22|322.22|323.75|321.75|324.49|322.49|323.68|321.68|0
1647561000000|2022-03-17 23:50:00|323.81|321.81|323.67|321.67|324.22|322.22|323.4|321.4|0
1647561300000|2022-03-17 23:55:00|323.81|321.81|324.62|322.62|324.76|322.76|323.54|321.54|0
1647561600000|2022-03-18 00:00:00|324.35|322.35|323.94|321.94|325.44|323.44|323.26|321.26|0
1647561900000|2022-03-18 00:05:00|323.67|321.67|321.09|319.09|323.94|321.94|321.03|319.03|0
1647562200000|2022-03-18 00:10:00|320.82|318.82|321.77|319.77|322.17|320.17|320.22|318.22|0
1647562500000|2022-03-18 00:15:00|321.63|319.63|323.12|321.12|323.93|321.93|321.56|319.56|0
1647562800000|2022-03-18 00:20:00|323.25|321.25|322.03|320.03|323.93|321.93|321.97|319.97|0
1647563100000|2022-03-18 00:25:00|322.17|320.17|323.93|321.93|324.06|322.06|322.03|320.03|0
1647563400000|2022-03-18 00:30:00|323.79|321.79|322.84|320.84|324.47|322.47|322.7|320.7|0
1647563700000|2022-03-18 00:35:00|322.97|320.97|324.87|322.87|324.87|322.87|322.57|320.57|0
1647564000000|2022-03-18 00:40:00|324.74|322.74|326.78|324.78|327.19|325.19|324.33|322.33|0
1647564300000|2022-03-18 00:45:00|326.64|324.64|327.12|325.12|328.01|326.01|326.37|324.37|0
1647564600000|2022-03-18 00:50:00|327.19|325.19|328.01|326.01|328.15|326.15|327.19|325.19|0
1647564900000|2022-03-18 00:55:00|327.87|325.87|327.46|325.46|328.56|326.56|327.19|325.19|0
1647565200000|2022-03-18 01:00:00|327.18|325.18|328.41|326.41|328.55|326.55|327.18|325.18|0
1647565500000|2022-03-18 01:05:00|328.55|326.55|328.48|326.48|329.92|327.92|327.73|325.73|0
1647565800000|2022-03-18 01:10:00|328.62|326.62|327.72|325.72|329.23|327.23|327.59|325.59|0
1647566100000|2022-03-18 01:15:00|327.93|325.93|328|326|328.48|326.48|327.38|325.38|0
1647566400000|2022-03-18 01:20:00|328.07|326.07|327.52|325.52|328.13|326.13|327.45|325.45|0
1647566700000|2022-03-18 01:25:00|327.58|325.58|328.27|326.27|328.95|326.95|327.17|325.17|0
1647567000000|2022-03-18 01:30:00|328.06|326.06|327.71|325.71|328.61|326.61|327.31|325.31|0
1647567300000|2022-03-18 01:35:00|327.85|325.85|327.99|325.99|329.08|327.08|327.58|325.58|0
1647567600000|2022-03-18 01:40:00|328.06|326.06|328.47|326.47|328.88|326.88|327.44|325.44|0
1647567900000|2022-03-18 01:45:00|328.53|326.53|326.41|324.41|328.53|326.53|326.27|324.27|0
1647568200000|2022-03-18 01:50:00|326.48|324.48|327.02|325.02|327.23|325.23|326.34|324.34|0
1647568500000|2022-03-18 01:55:00|326.88|324.88|326.61|324.61|327.16|325.16|326.34|324.34|0
1647568800000|2022-03-18 02:00:00|326.47|324.47|327.43|325.43|327.43|325.43|326.06|324.06|0
1647569100000|2022-03-18 02:05:00|327.56|325.56|328.25|326.25|328.93|326.93|327.56|325.56|0
1647569400000|2022-03-18 02:10:00|328.18|326.18|328.52|326.52|329.07|327.07|328.11|326.11|0
1647569700000|2022-03-18 02:15:00|328.59|326.59|328.38|326.38|329.06|327.06|327.83|325.83|0
1647570000000|2022-03-18 02:20:00|328.31|326.31|331.72|329.72|331.92|329.92|328.24|326.24|0
1647570300000|2022-03-18 02:25:00|331.65|329.65|330.96|328.96|331.65|329.65|330.41|328.41|0
1647570600000|2022-03-18 02:30:00|330.89|328.89|330.68|328.68|331.3|329.3|330.55|328.55|0
1647570900000|2022-03-18 02:35:00|330.62|328.62|331.57|329.57|331.71|329.71|330.48|328.48|0
1647571200000|2022-03-18 02:40:00|331.64|329.64|331.3|329.3|331.64|329.64|330.82|328.82|0
1647571500000|2022-03-18 02:45:00|331.23|329.23|331.36|329.36|331.5|329.5|330.54|328.54|0
1647571800000|2022-03-18 02:50:00|331.43|329.43|331.63|329.63|331.77|329.77|331.09|329.09|0
1647572100000|2022-03-18 02:55:00|331.7|329.7|330.94|328.94|331.77|329.77|330.94|328.94|0
1647572400000|2022-03-18 03:00:00|330.88|328.88|331.22|329.22|331.29|329.29|330.53|328.53|0
1647572700000|2022-03-18 03:05:00|331.15|329.15|331.35|329.35|331.63|329.63|331.08|329.08|0
1647573000000|2022-03-18 03:10:00|331.49|329.49|331.49|329.49|332.79|330.79|331.35|329.35|0
1647573300000|2022-03-18 03:15:00|331.69|329.69|332.44|330.44|332.44|330.44|331.07|329.07|0
1647573600000|2022-03-18 03:20:00|332.51|330.51|332.58|330.58|333.27|331.27|331.62|329.62|0
1647573900000|2022-03-18 03:25:00|332.72|330.72|332.58|330.58|332.85|330.85|332.3|330.3|0
1647574200000|2022-03-18 03:30:00|332.44|330.44|332.02|330.02|332.71|330.71|331.68|329.68|0
1647574500000|2022-03-18 03:35:00|332.1|330.1|332.57|330.57|332.57|330.57|331.61|329.61|0
1647574800000|2022-03-18 03:40:00|332.64|330.64|332.02|330.02|332.64|330.64|331.88|329.88|0
1647575100000|2022-03-18 03:45:00|332.09|330.09|331.61|329.61|332.09|330.09|331.19|329.19|0
1647575400000|2022-03-18 03:50:00|331.33|329.33|331.95|329.95|332.15|330.15|331.33|329.33|0
1647575700000|2022-03-18 03:55:00|332.01|330.01|330.78|328.78|332.15|330.15|330.44|328.44|0
1647576000000|2022-03-18 04:00:00|330.85|328.85|330.78|328.78|331.12|329.12|330.23|328.23|0
1647576300000|2022-03-18 04:05:00|330.71|328.71|330.23|328.23|330.71|328.71|329.68|327.68|0
1647576600000|2022-03-18 04:10:00|329.95|327.95|330.36|328.36|330.64|328.64|329.95|327.95|0
1647576900000|2022-03-18 04:15:00|330.29|328.29|330.91|328.91|330.91|328.91|329.81|327.81|0
1647577200000|2022-03-18 04:20:00|331.04|329.04|329.95|327.95|331.52|329.52|329.88|327.88|0
1647577500000|2022-03-18 04:25:00|330.02|328.02|330.49|328.49|330.76|328.76|329.95|327.95|0
1647577800000|2022-03-18 04:30:00|330.42|328.42|330.15|328.15|330.49|328.49|329.4|327.4|0
1647578100000|2022-03-18 04:35:00|330.08|328.08|329.8|327.8|330.21|328.21|329.67|327.67|0
1647578400000|2022-03-18 04:40:00|329.66|327.66|329.94|327.94|330.01|328.01|329.66|327.66|0
1647578700000|2022-03-18 04:45:00|329.73|327.73|330.48|328.48|330.48|328.48|329.66|327.66|0
1647579000000|2022-03-18 04:50:00|330.34|328.34|330.48|328.48|330.48|328.48|330.34|328.34|0
1647579300000|2022-03-18 04:55:00|330.41|328.41|330.34|328.34|330.48|328.48|330.2|328.2|0
1647579600000|2022-03-18 05:00:00|330.48|328.48|330.2|328.2|330.48|328.48|329.79|327.79|0
1647579900000|2022-03-18 05:05:00|330.34|328.34|329.79|327.79|331.16|329.16|328.97|326.97|0
1647580200000|2022-03-18 05:10:00|329.92|327.92|328.83|326.83|330.2|328.2|328.69|326.69|0
1647580500000|2022-03-18 05:15:00|328.76|326.76|328.35|326.35|328.83|326.83|328.15|326.15|0
1647580800000|2022-03-18 05:20:00|328.28|326.28|327.87|325.87|328.83|326.83|327.73|325.73|0
1647581100000|2022-03-18 05:25:00|327.94|325.94|327.6|325.6|328.28|326.28|327.4|325.4|0
1647581400000|2022-03-18 05:30:00|327.67|325.67|327.32|325.32|328.55|326.55|327.32|325.32|0
1647581700000|2022-03-18 05:35:00|327.53|325.53|327.12|325.12|327.8|325.8|327.05|325.05|0
1647582000000|2022-03-18 05:40:00|326.91|324.91|326.37|324.37|327.18|325.18|326.3|324.3|0
1647582300000|2022-03-18 05:45:00|326.09|324.09|325.28|323.28|326.77|324.77|325.14|323.14|0
1647582600000|2022-03-18 05:50:00|325.41|323.41|326.36|324.36|326.36|324.36|324.87|322.87|0
1647582900000|2022-03-18 05:55:00|326.5|324.5|325.68|323.68|326.5|324.5|325.14|323.14|0
1647583200000|2022-03-18 06:00:00|325.48|323.48|322.83|320.83|325.89|323.89|322.83|320.83|0
1647583500000|2022-03-18 06:05:00|322.56|320.56|321.47|319.47|322.69|320.69|321.47|319.47|0
1647583800000|2022-03-18 06:10:00|321.61|319.61|320.26|318.26|321.88|319.88|319.39|317.39|0
1647584100000|2022-03-18 06:15:00|320.2|318.2|320.39|318.39|321.47|319.47|320.2|318.2|0
1647584400000|2022-03-18 06:20:00|320.26|318.26|319.45|317.45|321.33|319.33|319.32|317.32|0
1647584700000|2022-03-18 06:25:00|319.52|317.52|320.12|318.12|320.12|318.12|319.18|317.18|0
1647585000000|2022-03-18 06:30:00|319.72|317.72|322|320|322|320|317.84|315.84|0
1647585300000|2022-03-18 06:35:00|322.21|320.21|321.32|319.32|322.54|320.54|320.59|318.59|0
1647585600000|2022-03-18 06:40:00|321.26|319.26|321.59|319.59|322|320|320.45|318.45|0
1647585900000|2022-03-18 06:45:00|321.66|319.66|322.26|320.26|322.26|320.26|321.53|319.53|0
1647586200000|2022-03-18 06:50:00|322.4|320.4|322.13|320.13|323.34|321.34|321.93|319.93|0
1647586500000|2022-03-18 06:55:00|322.26|320.26|322.26|320.26|323.01|321.01|322.12|320.12|0
1647586800000|2022-03-18 07:00:00|322.39|320.39|323.2|321.2|323.95|321.95|321.85|319.85|0
1647587100000|2022-03-18 07:05:00|322.94|321.34|323.68|322.08|324.49|322.89|322.8|321.2|0
1647587400000|2022-03-18 07:10:00|323.81|322.21|324.62|323.02|324.76|323.16|323.13|321.53|0
1647587700000|2022-03-18 07:15:00|324.76|323.16|326.39|324.79|326.39|324.79|323.67|322.07|0
1647588000000|2022-03-18 07:20:00|326.46|324.86|325.94|324.34|326.82|325.22|324.5|322.9|0
1647588300000|2022-03-18 07:25:00|326|324.4|325.05|323.45|326.07|324.47|324.24|322.64|0
1647588600000|2022-03-18 07:30:00|324.78|323.18|322.75|321.15|325.05|323.45|322.75|321.15|0
1647588900000|2022-03-18 07:35:00|322.88|321.28|324.37|322.77|324.5|322.9|322.82|321.22|0
1647589200000|2022-03-18 07:40:00|324.5|322.9|322.54|320.94|325.18|323.58|322.47|320.87|0
1647589500000|2022-03-18 07:45:00|322.47|320.87|322.07|320.47|322.68|321.08|321.39|319.79|0
1647589800000|2022-03-18 07:50:00|322.2|320.6|323.14|321.54|323.55|321.95|320.85|319.25|0
1647590100000|2022-03-18 07:55:00|323.41|321.81|321.39|319.79|323.55|321.95|321.39|319.79|0
1647590400000|2022-03-18 08:00:00|321.12|319.52|323.75|322.15|324.08|322.48|320.58|318.98|0
1647590700000|2022-03-18 08:05:00|323.81|322.21|323.81|322.21|324.83|323.23|322.94|321.34|0
1647591000000|2022-03-18 08:10:00|324.02|322.42|321.48|319.88|324.15|322.55|319.35|317.75|0
1647591300000|2022-03-18 08:15:00|321.55|319.95|324.18|322.58|324.52|322.92|321.55|319.95|0
1647591600000|2022-03-18 08:20:00|323.98|322.38|321.47|319.87|324.31|322.71|321.34|319.74|0
1647591900000|2022-03-18 08:25:00|321.61|320.01|323.9|322.3|323.9|322.3|321.34|319.74|0
1647592200000|2022-03-18 08:30:00|323.63|322.03|324.51|322.91|327.02|325.42|322.95|321.35|0
1647592500000|2022-03-18 08:35:00|324.03|322.43|323.07|321.47|324.71|323.11|322.33|320.73|0
1647592800000|2022-03-18 08:40:00|323.01|321.41|324.23|322.63|325.52|323.92|322.74|321.14|0
1647593100000|2022-03-18 08:45:00|324.29|322.69|327.77|326.17|327.97|326.37|324.29|322.69|0
1647593400000|2022-03-18 08:50:00|327.84|326.24|327.42|325.82|327.91|326.31|327.01|325.41|0
1647593700000|2022-03-18 08:55:00|327.56|325.96|325.51|323.91|327.97|326.37|325.51|323.91|0
1647594000000|2022-03-18 09:00:00|325.38|323.78|326.46|324.86|327.28|325.68|324.7|323.1|0
1647594300000|2022-03-18 09:05:00|326.6|325|325.92|324.32|327.35|325.75|325.51|323.91|0
1647594600000|2022-03-18 09:10:00|325.85|324.25|327.28|325.68|327.55|325.95|325.85|324.25|0
1647594900000|2022-03-18 09:15:00|327.41|325.81|328.3|326.7|328.78|327.18|327.41|325.81|0
1647595200000|2022-03-18 09:20:00|328.37|326.77|328.09|326.49|328.91|327.31|327.48|325.88|0
1647595500000|2022-03-18 09:25:00|328.37|326.77|328.02|326.42|330.56|328.96|327.48|325.88|0
1647595800000|2022-03-18 09:30:00|327.95|326.35|327.2|325.6|328.43|326.83|324.48|322.88|0
1647596100000|2022-03-18 09:35:00|327.4|325.8|328.98|327.38|329.18|327.58|327.4|325.8|0
1647596400000|2022-03-18 09:40:00|328.91|327.31|328.08|326.48|329.45|327.85|327.81|326.21|0
1647596700000|2022-03-18 09:45:00|328.02|326.42|328.14|326.54|328.42|326.82|325.56|323.96|0
1647597000000|2022-03-18 09:50:00|328.08|326.48|327.73|326.13|328.42|326.82|327.46|325.86|0
1647597300000|2022-03-18 09:55:00|327.6|326|327.8|326.2|328|326.4|326.64|325.04|0
1647597600000|2022-03-18 10:00:00|327.73|326.13|326.5|324.9|328.14|326.54|326.5|324.9|0
1647597900000|2022-03-18 10:05:00|326.37|324.77|325.96|324.36|327.86|326.26|325.82|324.22|0
1647598200000|2022-03-18 10:10:00|326.16|324.56|327.04|325.44|327.52|325.92|325.28|323.68|0
1647598500000|2022-03-18 10:15:00|326.98|325.38|330.11|328.51|330.31|328.71|326.98|325.38|0
1647598800000|2022-03-18 10:20:00|330.31|328.71|328.94|327.34|330.31|328.71|328.47|326.87|0
1647599100000|2022-03-18 10:25:00|329.02|327.42|328.4|326.8|329.22|327.62|327.99|326.39|0
1647599400000|2022-03-18 10:30:00|328.26|326.66|329.21|327.61|330.17|328.57|328.26|326.66|0
1647599700000|2022-03-18 10:35:00|329.28|327.68|329.01|327.41|329.69|328.09|328.66|327.06|0
1647600000000|2022-03-18 10:40:00|329.21|327.61|330.3|328.7|330.99|329.39|328.12|326.52|0
1647600300000|2022-03-18 10:45:00|330.03|328.43|330.57|328.97|331.12|329.52|329.75|328.15|0
1647600600000|2022-03-18 10:50:00|330.71|329.11|331.67|330.07|332.36|330.76|330.51|328.91|0
1647600900000|2022-03-18 10:55:00|331.81|330.21|330.97|329.37|333.24|331.64|330.83|329.23|0
1647601200000|2022-03-18 11:00:00|330.83|329.23|332.06|330.46|333.02|331.42|330.83|329.23|0
1647601500000|2022-03-18 11:05:00|332.2|330.6|333.43|331.83|334.67|333.07|332.2|330.6|0
1647601800000|2022-03-18 11:10:00|333.57|331.97|333.84|332.24|335.64|334.04|333.43|331.83|0
1647602100000|2022-03-18 11:15:00|333.71|332.11|331.92|330.32|333.71|332.11|331.92|330.32|0
1647602400000|2022-03-18 11:20:00|332.06|330.46|332.67|331.07|333.15|331.55|331.92|330.32|0
1647602700000|2022-03-18 11:25:00|332.54|330.94|333.42|331.82|335.77|334.17|332.47|330.87|0
1647603000000|2022-03-18 11:30:00|333.49|331.89|331.71|330.11|333.49|331.89|331.71|330.11|0
1647603300000|2022-03-18 11:35:00|331.78|330.18|331.09|329.49|332.6|331|330.41|328.81|0
1647603600000|2022-03-18 11:40:00|331.02|329.42|330.27|328.67|331.36|329.76|329.59|327.99|0
1647603900000|2022-03-18 11:45:00|330.4|328.8|331.36|329.76|331.7|330.1|330.27|328.67|0
1647604200000|2022-03-18 11:50:00|331.43|329.83|332.04|330.44|332.45|330.85|331.22|329.62|0
1647604500000|2022-03-18 11:55:00|332.18|330.58|333.68|332.08|333.68|332.08|331.22|329.62|0
1647604800000|2022-03-18 12:00:00|333.41|331.81|332.72|331.12|334.1|332.5|332.31|330.71|0
1647605100000|2022-03-18 12:05:00|332.11|330.51|331.69|330.09|332.72|331.12|331.15|329.55|0
1647605400000|2022-03-18 12:10:00|331.62|330.02|331.07|329.47|332.31|330.71|330.93|329.33|0
1647605700000|2022-03-18 12:15:00|331.01|329.41|332.1|330.5|333.13|331.53|330.8|329.2|0
1647606000000|2022-03-18 12:20:00|332.16|330.56|330.25|328.65|332.3|330.7|329.91|328.31|0
1647606300000|2022-03-18 12:25:00|330.18|328.58|329.29|327.69|330.25|328.65|329.02|327.42|0
1647606600000|2022-03-18 12:30:00|329.36|327.76|330.52|328.92|330.93|329.33|329.36|327.76|0
1647606900000|2022-03-18 12:35:00|330.51|328.91|329.28|327.68|330.79|329.19|329.01|327.41|0
1647607200000|2022-03-18 12:40:00|329.15|327.55|327.79|326.19|329.15|327.55|327.38|325.78|0
1647607500000|2022-03-18 12:45:00|327.92|326.32|329.55|327.95|329.96|328.36|327.92|326.32|0
1647607800000|2022-03-18 12:50:00|329.83|328.23|331.87|330.27|333.52|331.92|329.83|328.23|0
1647608100000|2022-03-18 12:55:00|332.01|330.41|330.5|328.9|332.01|330.41|330.37|328.77|0
1647608400000|2022-03-18 13:00:00|330.57|328.97|330.5|328.9|331.12|329.52|330.36|328.76|0
1647608700000|2022-03-18 13:05:00|330.77|329.17|331.73|330.13|332.14|330.54|330.23|328.63|0
1647609000000|2022-03-18 13:10:00|331.59|329.99|330.78|329.18|332.14|330.54|330.23|328.63|0
1647609300000|2022-03-18 13:15:00|330.91|329.31|331.4|329.8|331.6|330|330.78|329.18|0
1647609600000|2022-03-18 13:20:00|331.32|329.72|330.22|328.62|331.87|330.27|330.22|328.62|0
1647609900000|2022-03-18 13:25:00|330.09|328.49|321.8|320.2|330.09|328.49|321.53|319.93|0
1647610200000|2022-03-18 13:30:00|321.53|319.93|324.37|322.77|326.54|324.94|320.32|318.72|0
1647610500000|2022-03-18 13:35:00|324.77|323.17|321.93|320.33|325.45|323.85|317.38|315.78|0
1647610800000|2022-03-18 13:40:00|322.07|320.47|321.53|319.93|323.55|321.95|320.12|318.52|0
1647611100000|2022-03-18 13:45:00|321.39|319.79|317.91|316.31|321.93|320.33|317.77|316.17|0
1647611400000|2022-03-18 13:50:00|318.04|316.44|319.91|318.31|320.31|318.71|316.04|314.44|0
1647611700000|2022-03-18 13:55:00|319.51|317.91|316.37|314.77|320.44|318.84|316.37|314.77|0
1647612000000|2022-03-18 14:00:00|315.9|314.3|312.19|310.59|317.77|316.17|310.88|309.28|0
1647612300000|2022-03-18 14:05:00|312.46|310.86|311.14|309.54|312.72|311.12|310.48|308.88|0
1647612600000|2022-03-18 14:10:00|310.87|309.27|309.2|307.6|314.03|312.43|305.8|304.2|0
1647612900000|2022-03-18 14:15:00|309.07|307.47|311.84|310.24|313.16|311.56|308.54|306.94|0
1647613200000|2022-03-18 14:20:00|311.97|310.37|311.37|309.77|313.82|312.22|309.99|308.39|0
1647613500000|2022-03-18 14:25:00|311.44|309.84|311.04|309.44|311.64|310.04|309.85|308.25|0
1647613800000|2022-03-18 14:30:00|311.17|309.57|312.03|310.43|312.62|311.02|308.67|307.07|0
1647614100000|2022-03-18 14:35:00|312.23|310.63|315.75|314.15|316.75|315.15|311.3|309.7|0
1647614400000|2022-03-18 14:40:00|315.95|314.35|312.92|311.32|317.15|315.55|311.59|309.99|0
1647614700000|2022-03-18 14:45:00|313.32|311.72|314.65|313.05|314.65|313.05|310.92|309.32|0
1647615000000|2022-03-18 14:50:00|314.92|313.32|312.91|311.31|316.66|315.06|312.91|311.31|0
1647615300000|2022-03-18 14:55:00|312.98|311.38|311.25|309.65|313.84|312.24|310.39|308.79|0
1647615600000|2022-03-18 15:00:00|311.12|309.52|308.14|306.54|311.71|310.11|307.88|306.28|0
1647615900000|2022-03-18 15:05:00|308.08|306.48|307.09|305.49|309.2|307.6|306.04|304.44|0
1647616200000|2022-03-18 15:10:00|307.02|305.42|308.01|306.41|308.27|306.67|305.25|303.65|0
1647616500000|2022-03-18 15:15:00|307.87|306.27|307.08|305.48|309.98|308.38|306.69|305.09|0
1647616800000|2022-03-18 15:20:00|306.89|305.29|309.45|307.85|310.11|308.51|306.89|305.29|0
1647617100000|2022-03-18 15:25:00|308.92|307.32|309.71|308.11|311.83|310.23|308.79|307.19|0
1647617400000|2022-03-18 15:30:00|309.84|308.24|307.21|305.61|309.84|308.24|306.55|304.95|0
1647617700000|2022-03-18 15:35:00|307.34|305.74|305.89|304.29|308.26|306.66|303.54|301.94|0
1647618000000|2022-03-18 15:40:00|306.28|304.68|308.12|306.52|308.52|306.92|306.15|304.55|0
1647618300000|2022-03-18 15:45:00|307.99|306.39|308.69|307.09|310.84|309.24|306.39|304.79|0
1647618600000|2022-03-18 15:50:00|308.49|306.89|312.2|310.6|312.2|310.6|306.65|305.05|0
1647618900000|2022-03-18 15:55:00|311.4|309.8|308.09|306.49|311.4|309.8|307.44|305.84|0
1647619200000|2022-03-18 16:00:00|307.96|306.36|307.56|305.96|310.34|308.74|307.56|305.96|0
1647619500000|2022-03-18 16:05:00|307.43|305.83|307.69|306.09|308.29|306.69|306.38|304.78|0
1647619800000|2022-03-18 16:10:00|307.43|305.83|306.64|305.04|307.96|306.36|305.85|304.25|0
1647620100000|2022-03-18 16:15:00|306.51|304.91|305.19|303.59|306.51|304.91|303.76|302.16|0
1647620400000|2022-03-18 16:20:00|305.85|304.25|303.88|302.28|306.64|305.04|303.75|302.15|0
1647620700000|2022-03-18 16:25:00|304.01|302.41|302.2|300.6|304.94|303.34|302.13|300.53|0
1647621000000|2022-03-18 16:30:00|302.26|300.66|301.35|299.75|302.91|301.31|301.22|299.62|0
1647621300000|2022-03-18 16:35:00|301.22|299.62|299.79|298.19|301.35|299.75|299.66|298.06|0
1647621600000|2022-03-18 16:40:00|299.72|298.12|298.75|297.15|299.91|298.31|298.62|297.02|0
1647621900000|2022-03-18 16:45:00|298.62|297.02|301.08|299.48|301.6|300|298.62|297.02|0
1647622200000|2022-03-18 16:50:00|300.82|299.22|299.91|298.31|300.89|299.29|299.39|297.79|0
1647622500000|2022-03-18 16:55:00|299.78|298.18|299.78|298.18|300.43|298.83|298.48|296.88|0
1647622800000|2022-03-18 17:00:00|299.71|298.11|297.6|296|300.43|298.83|296.57|294.97|0
1647623100000|2022-03-18 17:05:00|297.73|296.13|295.4|293.8|298.51|296.91|294.5|292.9|0
1647623400000|2022-03-18 17:10:00|295.6|294|297.02|295.42|297.41|295.81|295.4|293.8|0
1647623700000|2022-03-18 17:15:00|296.89|295.29|298.18|296.58|298.18|296.58|296.51|294.91|0
1647624000000|2022-03-18 17:20:00|298.05|296.45|296.37|294.77|298.44|296.84|295.99|294.39|0
1647624300000|2022-03-18 17:25:00|296.5|294.9|294.7|293.1|296.63|295.03|294.57|292.97|0
1647624600000|2022-03-18 17:30:00|294.57|292.97|294.44|292.84|295.86|294.26|294.44|292.84|0
1647624900000|2022-03-18 17:35:00|294.57|292.97|295.47|293.87|295.59|293.99|294.44|292.84|0
1647625200000|2022-03-18 17:40:00|295.72|294.12|296.11|294.51|296.62|295.02|295.59|293.99|0
1647625500000|2022-03-18 17:45:00|296.23|294.63|295.33|293.73|296.36|294.76|295.2|293.6|0
1647625800000|2022-03-18 17:50:00|295.46|293.86|295.59|293.99|295.97|294.37|295.2|293.6|0
1647626100000|2022-03-18 17:55:00|295.84|294.24|295.97|294.37|297|295.4|294.94|293.34|0
1647626400000|2022-03-18 18:00:00|295.84|294.24|296.23|294.63|296.23|294.63|295.33|293.73|0
1647626700000|2022-03-18 18:05:00|296.1|294.5|298.03|296.43|298.42|296.82|296.1|294.5|0
1647627000000|2022-03-18 18:10:00|298.16|296.56|295.83|294.23|298.68|297.08|295.83|294.23|0
1647627300000|2022-03-18 18:15:00|295.9|294.3|294.93|293.33|295.9|294.3|293.78|292.18|0
1647627600000|2022-03-18 18:20:00|295.06|293.46|294.8|293.2|296.09|294.49|294.55|292.95|0
1647627900000|2022-03-18 18:25:00|294.67|293.07|295.18|293.58|296.47|294.87|294.67|293.07|0
1647628200000|2022-03-18 18:30:00|295.06|293.46|295.25|293.65|297.24|295.64|294.8|293.2|0
1647628500000|2022-03-18 18:35:00|295.38|293.78|293.38|291.78|295.38|293.78|292.75|291.15|0
1647628800000|2022-03-18 18:40:00|293.51|291.91|295.56|293.96|296.34|294.74|292.62|291.02|0
1647629100000|2022-03-18 18:45:00|295.69|294.09|294.66|293.06|295.69|294.09|294.15|292.55|0
1647629400000|2022-03-18 18:50:00|294.53|292.93|293.51|291.91|294.53|292.93|293.25|291.65|0
1647629700000|2022-03-18 18:55:00|293.63|292.03|293.25|291.65|294.53|292.93|293.25|291.65|0
1647630000000|2022-03-18 19:00:00|293.37|291.77|291.2|289.6|294.01|292.41|290.95|289.35|0
1647630300000|2022-03-18 19:05:00|291.33|289.73|289.8|288.2|291.59|289.99|289.8|288.2|0
1647630600000|2022-03-18 19:10:00|289.93|288.33|289.04|287.44|290.31|288.71|288.66|287.06|0
1647630900000|2022-03-18 19:15:00|289.17|287.57|287.4|285.8|289.29|287.69|287.4|285.8|0
1647631200000|2022-03-18 19:20:00|287.52|285.92|286.14|284.54|287.9|286.3|286.01|284.41|0
1647631500000|2022-03-18 19:25:00|286.01|284.41|285.57|283.97|286.01|284.41|284.63|283.03|0
1647631800000|2022-03-18 19:30:00|285.63|284.03|282|280.4|285.7|284.1|282|280.4|0
1647632100000|2022-03-18 19:35:00|281.88|280.28|286.64|285.04|289.89|288.29|281.63|280.03|0
1647632400000|2022-03-18 19:40:00|286.26|284.66|282.5|280.9|286.89|285.29|282.37|280.77|0
1647632700000|2022-03-18 19:45:00|282.62|281.02|283.12|281.52|284.5|282.9|281.87|280.27|0
1647633000000|2022-03-18 19:50:00|283.75|282.15|283.87|282.27|286.13|284.53|282.62|281.02|0
1647633300000|2022-03-18 19:55:00|282.99|281.39|283.62|282.02|284.49|282.89|281.37|279.77|0
1647633600000|2022-03-18 20:00:00|283.74|282.14|282.49|280.89|283.99|282.39|281.49|279.89|0
1647633900000|2022-03-18 20:05:00|282.61|281.01|281.61|280.01|282.68|281.08|281.37|279.77|0
1647634200000|2022-03-18 20:10:00|281.86|280.26|280.74|279.14|281.86|280.26|280.37|278.77|0
1647849600000|2022-03-21 08:00:00|288.49|286.09|286.21|283.81|288.62|286.22|285.77|283.37|0
1647849900000|2022-03-21 08:05:00|286.33|283.93|285.83|283.43|287.73|285.33|285.32|282.92|0
1647850200000|2022-03-21 08:10:00|285.95|283.55|288.08|285.68|288.27|285.87|284.82|282.42|0
1647850500000|2022-03-21 08:15:00|287.95|285.55|285.3|282.9|288.02|285.62|285.05|282.65|0
1647850800000|2022-03-21 08:20:00|285.43|283.03|285.8|283.4|286.18|283.78|285.18|282.78|0
1647851100000|2022-03-21 08:25:00|285.68|283.28|287.06|284.66|287.44|285.04|285.68|283.28|0
1647851400000|2022-03-21 08:30:00|287.19|284.79|286.3|283.9|287.19|284.79|285.17|282.77|0
1647851700000|2022-03-21 08:35:00|286.24|283.84|283.79|281.39|286.68|284.28|283.48|281.08|0
1647852000000|2022-03-21 08:40:00|283.73|281.33|284.86|282.46|285.55|283.15|283.29|280.89|0
1647852300000|2022-03-21 08:45:00|284.73|282.33|285.17|282.77|285.3|282.9|283.85|281.45|0
1647852600000|2022-03-21 08:50:00|285.04|282.64|286.62|284.22|287.06|284.66|285.04|282.64|0
1647852900000|2022-03-21 08:55:00|286.55|284.15|285.92|283.52|287.18|284.78|285.79|283.39|0
1647853200000|2022-03-21 09:00:00|285.79|283.39|286.04|283.64|286.55|284.15|285.16|282.76|0
1647853500000|2022-03-21 09:05:00|288.19|285.79|287.18|284.78|289.46|287.06|286.04|283.64|0
1647853800000|2022-03-21 09:10:00|287.3|284.9|286.61|284.21|287.3|284.9|286.29|283.89|0
1647854100000|2022-03-21 09:15:00|286.48|284.08|285.15|282.75|287.24|284.84|285.03|282.63|0
1647854400000|2022-03-21 09:20:00|285.09|282.69|284.27|281.87|285.09|282.69|283.52|281.12|0
1647854700000|2022-03-21 09:25:00|283.65|281.25|283.52|281.12|284.53|282.13|283.52|281.12|0
1647855000000|2022-03-21 09:30:00|283.46|281.06|282.64|280.24|284.02|281.62|282.52|280.12|0
1647855300000|2022-03-21 09:35:00|282.77|280.37|284.02|281.62|284.27|281.87|282.14|279.74|0
1647855600000|2022-03-21 09:40:00|284.27|281.87|284.27|281.87|284.4|282|283.83|281.43|0
1647855900000|2022-03-21 09:45:00|284.21|281.81|284.77|282.37|285.15|282.75|284.14|281.74|0
1647856200000|2022-03-21 09:50:00|284.71|282.31|285.14|282.74|285.52|283.12|284.71|282.31|0
1647856500000|2022-03-21 09:55:00|285.08|282.68|284.51|282.11|285.4|283|284.33|281.93|0
1647856800000|2022-03-21 10:00:00|284.64|282.24|285.64|283.24|286.02|283.62|284.2|281.8|0
1647857100000|2022-03-21 10:05:00|285.58|283.18|285.14|282.74|285.9|283.5|284.89|282.49|0
1647857400000|2022-03-21 10:10:00|285.26|282.86|284.57|282.17|285.45|283.05|284.25|281.85|0
1647857700000|2022-03-21 10:15:00|284.51|282.11|285.76|283.36|285.96|283.56|284.5|282.1|0
1647858000000|2022-03-21 10:20:00|285.83|283.43|286.77|284.37|286.77|284.37|285.01|282.61|0
1647858300000|2022-03-21 10:25:00|286.64|284.24|286.44|284.04|287.24|284.84|284.82|282.42|0
1647858600000|2022-03-21 10:30:00|286.5|284.1|287.07|284.67|287.19|284.79|285.93|283.53|0
1647858900000|2022-03-21 10:35:00|287.19|284.79|287.06|284.66|287.32|284.92|286.56|284.16|0
1647859200000|2022-03-21 10:40:00|287|284.6|285.8|283.4|287.38|284.98|285.67|283.27|0
1647859500000|2022-03-21 10:45:00|285.86|283.46|286.3|283.9|286.43|284.03|285.54|283.14|0
1647859800000|2022-03-21 10:50:00|286.17|283.77|286.93|284.53|287.19|284.79|286.17|283.77|0
1647860100000|2022-03-21 10:55:00|286.8|284.4|284.78|282.38|286.8|284.4|284.65|282.25|0
1647860400000|2022-03-21 11:00:00|284.9|282.5|283.27|280.87|285.03|282.63|283.14|280.74|0
1647860700000|2022-03-21 11:05:00|283.21|280.81|283.01|280.61|283.21|280.81|281.26|278.86|0
1647861000000|2022-03-21 11:10:00|282.95|280.55|281.2|278.8|283.01|280.61|281.13|278.73|0
1647861300000|2022-03-21 11:15:00|281.13|278.73|279.13|276.73|282.13|279.73|279.13|276.73|0
1647861600000|2022-03-21 11:20:00|279.26|276.86|279.63|277.23|280.63|278.23|278.51|276.11|0
1647861900000|2022-03-21 11:25:00|279.69|277.29|279.75|277.35|280.13|277.73|279.38|276.98|0
1647862200000|2022-03-21 11:30:00|280|277.6|279.13|276.73|280.25|277.85|279|276.6|0
1647862500000|2022-03-21 11:35:00|279|276.6|279.87|277.47|280|277.6|278.51|276.11|0
1647862800000|2022-03-21 11:40:00|279.75|277.35|279.99|277.59|280.62|278.22|279.5|277.1|0
1647863100000|2022-03-21 11:45:00|279.87|277.47|279.87|277.47|280.81|278.41|279.68|277.28|0
1647863400000|2022-03-21 11:50:00|279.93|277.53|280.68|278.28|280.93|278.53|279.74|277.34|0
1647863700000|2022-03-21 11:55:00|280.8|278.4|280.86|278.46|281.49|279.09|280.55|278.15|0
1647864000000|2022-03-21 12:00:00|280.98|278.58|281.73|279.33|281.73|279.33|280.11|277.71|0
1647864300000|2022-03-21 12:05:00|281.8|279.4|282.11|279.71|282.11|279.71|281.11|278.71|0
1647864600000|2022-03-21 12:10:00|281.98|279.58|281.23|278.83|282.1|279.7|280.6|278.2|0
1647864900000|2022-03-21 12:15:00|281.6|279.2|282.1|279.7|282.6|280.2|281.35|278.95|0
1647865200000|2022-03-21 12:20:00|282.23|279.83|283.1|280.7|283.48|281.08|281.47|279.07|0
1647865500000|2022-03-21 12:25:00|282.98|280.58|283.35|280.95|283.79|281.39|282.6|280.2|0
1647865800000|2022-03-21 12:30:00|283.29|280.89|283.35|280.95|283.85|281.45|282.97|280.57|0
1647866100000|2022-03-21 12:35:00|283.29|280.89|282.97|280.57|283.85|281.45|282.59|280.19|0
1647866400000|2022-03-21 12:40:00|283.09|280.69|282.84|280.44|283.6|281.2|282.21|279.81|0
1647866700000|2022-03-21 12:45:00|282.91|280.51|282.84|280.44|283.97|281.57|282.84|280.44|0
1647867000000|2022-03-21 12:50:00|282.71|280.31|281.33|278.93|283.09|280.69|281.21|278.81|0
1647867300000|2022-03-21 12:55:00|281.46|279.06|282.21|279.81|282.58|280.18|281.21|278.81|0
1647867600000|2022-03-21 13:00:00|282.08|279.68|282.33|279.93|283.71|281.31|282.08|279.68|0
1647867900000|2022-03-21 13:05:00|282.39|279.99|281.2|278.8|282.58|280.18|280.83|278.43|0
1647868200000|2022-03-21 13:10:00|281.26|278.86|281.07|278.67|281.82|279.42|280.7|278.3|0
1647868500000|2022-03-21 13:15:00|281.2|278.8|280.88|278.48|281.45|279.05|280.69|278.29|0
1647868800000|2022-03-21 13:20:00|280.94|278.54|280.57|278.17|281.19|278.79|280.07|277.67|0
1647869100000|2022-03-21 13:25:00|280.63|278.23|282.19|279.79|282.57|280.17|280.07|277.67|0
1647869400000|2022-03-21 13:30:00|280.57|278.17|274.74|272.34|281.56|279.16|274.74|272.34|0
1647869700000|2022-03-21 13:35:00|274.62|272.22|272.41|270.01|274.62|272.22|271.92|269.52|0
1647870000000|2022-03-21 13:40:00|271.92|269.52|274.61|272.21|275.35|272.95|271.55|269.15|0
1647870300000|2022-03-21 13:45:00|274|271.6|278.94|276.54|279.06|276.66|273.75|271.35|0
1647870600000|2022-03-21 13:50:00|278.81|276.41|284.13|281.73|284.57|282.17|277.08|274.68|0
1647870900000|2022-03-21 13:55:00|283.68|281.28|283.93|281.53|284.19|281.79|281.43|279.03|0
1647871200000|2022-03-21 14:00:00|283.81|281.41|285.82|283.42|285.82|283.42|282.43|280.03|0
1647871500000|2022-03-21 14:05:00|286.08|283.68|285.95|283.55|288.36|285.96|284.43|282.03|0
1647871800000|2022-03-21 14:10:00|285.89|283.49|286.83|284.43|287.85|285.45|284.56|282.16|0
1647872100000|2022-03-21 14:15:00|286.45|284.05|285.94|283.54|287.59|285.19|285.06|282.66|0
1647872400000|2022-03-21 14:20:00|286.2|283.8|286.95|284.55|288.99|286.59|286.2|283.8|0
1647872700000|2022-03-21 14:25:00|287.02|284.62|288.86|286.46|290.01|287.61|287.02|284.62|0
1647873000000|2022-03-21 14:30:00|288.73|286.33|287.27|284.87|289.49|287.09|285.74|283.34|0
1647873300000|2022-03-21 14:35:00|287.14|284.74|283.2|280.8|287.4|285|283.2|280.8|0
1647873600000|2022-03-21 14:40:00|283.32|280.92|282.88|280.48|284.34|281.94|281.55|279.15|0
1647873900000|2022-03-21 14:45:00|282.94|280.54|280.92|278.52|283.95|281.55|280.67|278.27|0
1647874200000|2022-03-21 14:50:00|281.05|278.65|279.03|276.63|281.05|278.65|279.03|276.63|0
1647874500000|2022-03-21 14:55:00|278.66|276.26|276.66|274.26|279.66|277.26|275.79|273.39|0
1647874800000|2022-03-21 15:00:00|276.54|274.14|276.91|274.51|276.91|274.51|274.8|272.4|0
1647875100000|2022-03-21 15:05:00|276.78|274.38|279.28|276.88|279.4|277|276.03|273.63|0
1647875400000|2022-03-21 15:10:00|279.15|276.75|277.52|275.12|279.15|276.75|276.65|274.25|0
1647875700000|2022-03-21 15:15:00|277.4|275|274.97|272.57|278.15|275.75|273.03|270.63|0
1647876000000|2022-03-21 15:20:00|274.84|272.44|272.98|270.58|276.34|273.94|272.36|269.96|0
1647876300000|2022-03-21 15:25:00|273.1|270.7|272.61|270.21|273.23|270.83|271.37|268.97|0
1647876600000|2022-03-21 15:30:00|272.48|270.08|273.22|270.82|274.22|271.82|272.24|269.84|0
1647876900000|2022-03-21 15:35:00|272.98|270.58|274.09|271.69|275.83|273.43|272.42|270.02|0
1647877200000|2022-03-21 15:40:00|273.97|271.57|276.2|273.8|276.45|274.05|272.11|269.71|0
1647877500000|2022-03-21 15:45:00|275.83|273.43|275.83|273.43|276.45|274.05|274.21|271.81|0
1647877800000|2022-03-21 15:50:00|275.58|273.18|273.83|271.43|276.32|273.92|272.1|269.7|0
1647878100000|2022-03-21 15:55:00|274.33|271.93|272.59|270.19|275.08|272.68|271.24|268.84|0
1647878400000|2022-03-21 16:00:00|272.53|270.13|275.07|272.67|275.57|273.17|271.97|269.57|0
1647878700000|2022-03-21 16:05:00|274.95|272.55|273.33|270.93|276.44|274.04|272.71|270.31|0
1647879000000|2022-03-21 16:10:00|273.7|271.3|273.08|270.68|274.7|272.3|272.71|270.31|0
1647879300000|2022-03-21 16:15:00|272.96|270.56|273.08|270.68|275.19|272.79|272.34|269.94|0
1647879600000|2022-03-21 16:20:00|273.2|270.8|271.47|269.07|273.57|271.17|270.92|268.52|0
1647879900000|2022-03-21 16:25:00|271.22|268.82|272.58|270.18|273.2|270.8|270.73|268.33|0
1647880200000|2022-03-21 16:30:00|272.52|270.12|282.15|279.75|283.54|281.14|272.45|270.05|0
1647880500000|2022-03-21 16:35:00|282.34|279.94|284.68|282.28|287.93|285.53|282.34|279.94|0
1647880800000|2022-03-21 16:40:00|284.55|282.15|280.24|277.84|288.28|285.88|280.24|277.84|0
1647881100000|2022-03-21 16:45:00|280.49|278.09|280.48|278.08|282.38|279.98|279.73|277.33|0
1647881400000|2022-03-21 16:50:00|281.24|278.84|288.22|285.82|288.35|285.95|281.11|278.71|0
1647881700000|2022-03-21 16:55:00|288.35|285.95|289.8|287.4|292.79|290.39|286.05|283.65|0
1647882000000|2022-03-21 17:00:00|289.54|287.14|292.76|290.36|293.15|290.75|289.41|287.01|0
1647882300000|2022-03-21 17:05:00|292.89|290.49|290.31|287.91|293.15|290.75|289.28|286.88|0
1647882600000|2022-03-21 17:10:00|290.25|287.85|292.63|290.23|293.79|291.39|289.92|287.52|0
1647882900000|2022-03-21 17:15:00|292.82|290.42|298.22|295.82|298.22|295.82|292.5|290.1|0
1647883200000|2022-03-21 17:20:00|298.09|295.69|295.22|292.82|298.49|296.09|294.96|292.56|0
1647883500000|2022-03-21 17:25:00|295.29|292.89|295.22|292.82|295.87|293.47|292.88|290.48|0
1647883800000|2022-03-21 17:30:00|295.48|293.08|291.01|288.61|295.87|293.47|290.42|288.02|0
1647884100000|2022-03-21 17:35:00|291.58|289.18|289.52|287.12|292.88|290.48|288.43|286.03|0
1647884400000|2022-03-21 17:40:00|289.65|287.25|293|290.6|294.43|292.03|289.39|286.99|0
1647884700000|2022-03-21 17:45:00|292.61|290.21|290.87|288.47|293.91|291.51|290.29|287.89|0
1647885000000|2022-03-21 17:50:00|290.42|288.02|290.54|288.14|291.83|289.43|289.2|286.8|0
1647885300000|2022-03-21 17:55:00|290.29|287.89|288.87|286.47|292.22|289.82|288.87|286.47|0
1647885600000|2022-03-21 18:00:00|289.06|286.66|290.28|287.88|291.83|289.43|287.66|285.26|0
1647885900000|2022-03-21 18:05:00|290.41|288.01|288.99|286.59|292.6|290.2|288.87|286.47|0
1647886200000|2022-03-21 18:10:00|289.64|287.24|291.69|289.29|292.08|289.68|289.44|287.04|0
1647886500000|2022-03-21 18:15:00|291.95|289.55|290.4|288|292.92|290.52|290.4|288|0
1647886800000|2022-03-21 18:20:00|290.53|288.13|286.14|283.74|291.12|288.72|285.51|283.11|0
1647887100000|2022-03-21 18:25:00|286.08|283.68|284.83|282.43|287.54|285.14|284.32|281.92|0
1647887400000|2022-03-21 18:30:00|285.08|282.68|286.35|283.95|286.73|284.33|284.39|281.99|0
1647887700000|2022-03-21 18:35:00|285.84|283.44|285.84|283.44|287.36|284.96|285.08|282.68|0
1647888000000|2022-03-21 18:40:00|286.09|283.69|284.82|282.42|287.87|285.47|284.31|281.91|0
1647888300000|2022-03-21 18:45:00|285.2|282.8|286.72|284.32|286.91|284.51|282.55|280.15|0
1647888600000|2022-03-21 18:50:00|286.59|284.19|287.74|285.34|287.86|285.46|285.32|282.92|0
1647888900000|2022-03-21 18:55:00|287.55|285.15|293.51|291.11|293.64|291.24|287.55|285.15|0
1647889200000|2022-03-21 19:00:00|293.64|291.24|293.38|290.98|294.03|291.63|292.22|289.82|0
1647889500000|2022-03-21 19:05:00|293.25|290.85|291.9|289.5|293.77|291.37|291.06|288.66|0
1647889800000|2022-03-21 19:10:00|291.7|289.3|288.11|285.71|291.83|289.43|288.11|285.71|0
1647890100000|2022-03-21 19:15:00|287.98|285.58|289.77|287.37|289.9|287.5|285.76|283.36|0
1647890400000|2022-03-21 19:20:00|289.64|287.24|286.7|284.3|290.28|287.88|286.32|283.92|0
1647890700000|2022-03-21 19:25:00|287.08|284.68|285.05|282.65|287.08|284.68|284.8|282.4|0
1647891000000|2022-03-21 19:30:00|284.67|282.27|288.06|285.66|288.95|286.55|284.67|282.27|0
1647891300000|2022-03-21 19:35:00|288.44|286.04|289.59|287.19|289.84|287.44|287.17|284.77|0
1647891600000|2022-03-21 19:40:00|289.46|287.06|290.54|288.14|290.8|288.4|287.8|285.4|0
1647891900000|2022-03-21 19:45:00|290.09|287.69|293.81|291.41|293.81|291.41|288.82|286.42|0
1647892200000|2022-03-21 19:50:00|287.3|284.9|285.11|282.71|289.17|286.77|284.73|282.33|0
1647892500000|2022-03-21 19:55:00|284.98|282.58|281.33|278.93|285.86|283.46|280.96|278.56|0
1647892800000|2022-03-21 20:00:00|281.17|278.77|279.4|277|283.88|281.48|279.02|276.62|0
1647893100000|2022-03-21 20:05:00|279.65|277.25|280.02|277.62|280.14|277.74|279.02|276.62|0
1647893400000|2022-03-21 20:10:00|279.89|277.49|279.08|276.68|279.89|277.49|278.96|276.56|0
1647893700000|2022-03-21 20:15:00|279.47|276.67|279.22|276.42|279.84|277.04|279.22|276.42|0
1647894000000|2022-03-21 20:20:00|278.84|276.04|278.59|275.79|278.97|276.17|278.47|275.67|0
1647894300000|2022-03-21 20:25:00|278.41|275.61|279.03|276.23|279.21|276.41|278.34|275.54|0
1647894600000|2022-03-21 20:30:00|279.09|276.29|278.28|275.48|279.09|276.29|278.28|275.48|0
1647894900000|2022-03-21 20:35:00|278.34|275.54|278.09|275.29|278.34|275.54|277.84|275.04|0
1647895200000|2022-03-21 20:40:00|278.15|275.35|277.84|275.04|278.21|275.41|277.71|274.91|0
1647895500000|2022-03-21 20:45:00|277.71|274.91|277.83|275.03|278.08|275.28|277.34|274.54|0
1647895800000|2022-03-21 20:50:00|277.96|275.16|278.08|275.28|278.08|275.28|277.46|274.66|0
1647896100000|2022-03-21 20:55:00|278.02|275.22|278.27|275.47|278.58|275.78|278.02|275.22|0
1647896400000|2022-03-21 21:00:00|278.3|275.5|278.44|275.64|278.48|275.68|278.09|275.29|0
1647896700000|2022-03-21 21:05:00|278.51|275.71|278.52|275.72|278.92|276.12|278.51|275.71|0
1647897000000|2022-03-21 21:10:00|278.61|275.81|278.41|275.61|278.61|275.81|278.41|275.61|0
1647897300000|2022-03-21 21:15:00|278.43|275.63|278.7|275.9|278.92|276.12|278.43|275.63|0
1647897600000|2022-03-21 21:20:00|278.55|275.75|278.87|276.07|278.87|276.07|278.55|275.75|0
1647897900000|2022-03-21 21:25:00|278.85|276.05|278.81|276.01|278.86|276.06|278.81|276.01|0
1647898200000|2022-03-21 21:30:00|279.01|276.21|279.04|276.24|279.04|276.24|278.75|275.95|0
1647898500000|2022-03-21 21:35:00|278.82|276.02|279.11|276.31|279.35|276.55|278.82|276.02|0
1647898800000|2022-03-21 21:40:00|279|276.2|279.18|276.38|279.18|276.38|278.9|276.1|0
1647899100000|2022-03-21 21:45:00|279.2|276.4|279.02|276.22|279.27|276.47|278.94|276.14|0
1647899400000|2022-03-21 21:50:00|279.05|276.25|279.01|276.21|279.11|276.31|279.01|276.21|0
1647899700000|2022-03-21 21:55:00|278.99|276.19|278.92|276.12|279.16|276.36|278.92|276.12|0
1647900000000|2022-03-21 22:00:00|279.23|276.43|280.35|277.55|280.54|277.74|279.23|276.43|0
1647900300000|2022-03-21 22:05:00|280.41|277.61|280.66|277.86|280.85|278.05|279.85|277.05|0
1647900600000|2022-03-21 22:10:00|280.53|277.73|280.35|277.55|280.53|277.73|279.91|277.11|0
1647900900000|2022-03-21 22:15:00|280.41|277.61|280.53|277.73|280.59|277.79|280.28|277.48|0
1647901200000|2022-03-21 22:20:00|280.59|277.79|281.28|278.48|281.28|278.48|280.53|277.73|0
1647901500000|2022-03-21 22:25:00|281.22|278.42|281.02|278.22|281.28|278.48|280.97|278.17|0
1647901800000|2022-03-21 22:30:00|281.15|278.35|281.65|278.85|281.9|279.1|281.02|278.22|0
1647902100000|2022-03-21 22:35:00|281.59|278.79|281.14|278.34|281.65|278.85|281.14|278.34|0
1647902400000|2022-03-21 22:40:00|281.02|278.22|280.89|278.09|281.02|278.22|280.89|278.09|0
1647902700000|2022-03-21 22:45:00|281.02|278.22|281.51|278.71|281.77|278.97|281.02|278.22|0
1647903000000|2022-03-21 22:50:00|281.45|278.65|280.89|278.09|281.51|278.71|280.89|278.09|0
1647903300000|2022-03-21 22:55:00|281.01|278.21|281.63|278.83|281.63|278.83|281.01|278.21|0
1647903600000|2022-03-21 23:00:00|281.76|278.96|281.51|278.71|281.76|278.96|281.38|278.58|0
1647903900000|2022-03-21 23:05:00|281.63|278.83|281.88|279.08|282.01|279.21|281.38|278.58|0
1647904200000|2022-03-21 23:10:00|281.75|278.95|282.76|279.96|283.01|280.21|281.75|278.95|0
1647904500000|2022-03-21 23:15:00|282.82|280.02|282.38|279.58|283.01|280.21|282.38|279.58|0
1647904800000|2022-03-21 23:20:00|282.32|279.52|282.31|279.51|282.75|279.95|282.25|279.45|0
1647905100000|2022-03-21 23:25:00|282.25|279.45|282|279.2|282.88|280.08|281.74|278.94|0
1647905400000|2022-03-21 23:30:00|281.94|279.14|282.24|279.44|282.62|279.82|281.87|279.07|0
1647905700000|2022-03-21 23:35:00|282.37|279.57|282.12|279.32|282.49|279.69|282.12|279.32|0
1647906000000|2022-03-21 23:40:00|282.24|279.44|282.99|280.19|283.24|280.44|281.99|279.19|0
1647906300000|2022-03-21 23:45:00|283.12|280.32|283.37|280.57|283.37|280.57|282.87|280.07|0
1647906600000|2022-03-21 23:50:00|283.24|280.44|283.74|280.94|283.87|281.07|282.74|279.94|0
1647906900000|2022-03-21 23:55:00|283.87|281.07|284.87|282.07|284.87|282.07|283.87|281.07|0
1647907200000|2022-03-22 00:00:00|285.13|282.33|285.25|282.45|286.01|283.21|285|282.2|0
1647907500000|2022-03-22 00:05:00|285.38|282.58|285.63|282.83|286.13|283.33|285|282.2|0
1647907800000|2022-03-22 00:10:00|285.5|282.7|285.88|283.08|286.13|283.33|285.38|282.58|0
1647908100000|2022-03-22 00:15:00|285.94|283.14|286.13|283.33|286.32|283.52|285.5|282.7|0
1647908400000|2022-03-22 00:20:00|286|283.2|285.75|282.95|286|283.2|285.12|282.32|0
1647908700000|2022-03-22 00:25:00|285.87|283.07|286.25|283.45|286.25|283.45|285.49|282.69|0
1647909000000|2022-03-22 00:30:00|286.19|283.39|286.25|283.45|286.88|284.08|286.12|283.32|0
1647909300000|2022-03-22 00:35:00|286.12|283.32|287.01|284.21|287.13|284.33|286.12|283.32|0
1647909600000|2022-03-22 00:40:00|286.95|284.15|286.94|284.14|287.9|285.1|286.88|284.08|0
1647909900000|2022-03-22 00:45:00|286.88|284.08|287.64|284.84|288.02|285.22|286.88|284.08|0
1647910200000|2022-03-22 00:50:00|287.7|284.9|287.76|284.96|287.89|285.09|287.13|284.33|0
1647910500000|2022-03-22 00:55:00|287.89|285.09|288.78|285.98|288.78|285.98|287.89|285.09|0
1647910800000|2022-03-22 01:00:00|288.84|286.04|289.41|286.61|291.08|288.28|288.78|285.98|0
1647911100000|2022-03-22 01:05:00|289.29|286.49|289.41|286.61|289.67|286.87|288.65|285.85|0
1647911400000|2022-03-22 01:10:00|289.35|286.55|288.39|285.59|289.41|286.61|287.95|285.15|0
1647911700000|2022-03-22 01:15:00|288.26|285.46|288.2|285.4|288.58|285.78|287.94|285.14|0
1647912000000|2022-03-22 01:20:00|288|285.2|288.32|285.52|288.64|285.84|287.37|284.57|0
1647912300000|2022-03-22 01:25:00|288.26|285.46|287.62|284.82|289.02|286.22|287.24|284.44|0
1647912600000|2022-03-22 01:30:00|287.49|284.69|288.12|285.32|288.25|285.45|287.43|284.63|0
1647912900000|2022-03-22 01:35:00|288.25|285.45|287.23|284.43|288.38|285.58|287.23|284.43|0
1647913200000|2022-03-22 01:40:00|287.17|284.37|288.88|286.08|289.01|286.21|287.1|284.3|0
1647913500000|2022-03-22 01:45:00|288.76|285.96|289.14|286.34|289.52|286.72|288.37|285.57|0
1647913800000|2022-03-22 01:50:00|288.88|286.08|288.5|285.7|288.88|286.08|288.12|285.32|0
1647914100000|2022-03-22 01:55:00|288.56|285.76|288.24|285.44|288.94|286.14|288.11|285.31|0
1647914400000|2022-03-22 02:00:00|288.11|285.31|288.11|285.31|288.75|285.95|287.79|284.99|0
1647914700000|2022-03-22 02:05:00|288.24|285.44|288.23|285.43|288.87|286.07|288.11|285.31|0
1647915000000|2022-03-22 02:10:00|288.3|285.5|288.49|285.69|288.49|285.69|287.6|284.8|0
1647915300000|2022-03-22 02:15:00|288.55|285.75|288.87|286.07|289.12|286.32|288.36|285.56|0
1647915600000|2022-03-22 02:20:00|288.99|286.19|288.86|286.06|288.99|286.19|288.61|285.81|0
1647915900000|2022-03-22 02:25:00|288.99|286.19|288.99|286.19|289.25|286.45|288.23|285.43|0
1647916200000|2022-03-22 02:30:00|289.12|286.32|288.73|285.93|289.24|286.44|288.35|285.55|0
1647916500000|2022-03-22 02:35:00|288.6|285.8|286.95|284.15|288.67|285.87|286.89|284.09|0
1647916800000|2022-03-22 02:40:00|287.01|284.21|286.31|283.51|287.46|284.66|286.18|283.38|0
1647917100000|2022-03-22 02:45:00|286.18|283.38|286.31|283.51|286.44|283.64|286.06|283.26|0
1647917400000|2022-03-22 02:50:00|286.18|283.38|284.41|281.61|286.31|283.51|284.03|281.23|0
1647917700000|2022-03-22 02:55:00|284.54|281.74|285.8|283|285.92|283.12|284.54|281.74|0
1647918000000|2022-03-22 03:00:00|285.67|282.87|287.44|284.64|287.44|284.64|285.42|282.62|0
1647918300000|2022-03-22 03:05:00|287.57|284.77|287.31|284.51|287.89|285.09|287.31|284.51|0
1647918600000|2022-03-22 03:10:00|287.38|284.58|287.31|284.51|287.44|284.64|286.55|283.75|0
1647918900000|2022-03-22 03:15:00|287.18|284.38|286.67|283.87|287.31|284.51|286.04|283.24|0
1647919200000|2022-03-22 03:20:00|286.55|283.75|285.53|282.73|286.67|283.87|285.53|282.73|0
1647919500000|2022-03-22 03:25:00|285.66|282.86|285.02|282.22|285.72|282.92|284.77|281.97|0
1647919800000|2022-03-22 03:30:00|285.15|282.35|285.4|282.6|285.66|282.86|285.02|282.22|0
1647920100000|2022-03-22 03:35:00|285.34|282.54|285.65|282.85|285.65|282.85|284.77|281.97|0
1647920400000|2022-03-22 03:40:00|285.78|282.98|285.4|282.6|286.79|283.99|285.02|282.22|0
1647920700000|2022-03-22 03:45:00|285.46|282.66|285.52|282.72|285.77|282.97|285.33|282.53|0
1647921000000|2022-03-22 03:50:00|285.33|282.53|285.77|282.97|285.9|283.1|284.63|281.83|0
1647921300000|2022-03-22 03:55:00|285.84|283.04|286.53|283.73|286.53|283.73|285.64|282.84|0
1647921600000|2022-03-22 04:00:00|286.65|283.85|287.16|284.36|287.29|284.49|286.34|283.54|0
1647921900000|2022-03-22 04:05:00|287.03|284.23|286.52|283.72|287.16|284.36|286.4|283.6|0
1647922200000|2022-03-22 04:10:00|286.59|283.79|285.38|282.58|286.59|283.79|284.94|282.14|0
1647922500000|2022-03-22 04:15:00|285.32|282.52|286.26|283.46|286.27|283.47|285.25|282.45|0
1647922800000|2022-03-22 04:20:00|286.14|283.34|287.53|284.73|287.53|284.73|286.14|283.34|0
1647923100000|2022-03-22 04:25:00|287.4|284.6|287.15|284.35|287.53|284.73|287.15|284.35|0
1647923400000|2022-03-22 04:30:00|287.02|284.22|287.08|284.28|287.15|284.35|286.58|283.78|0
1647923700000|2022-03-22 04:35:00|287.02|284.22|287.52|284.72|287.59|284.79|286.89|284.09|0
1647924000000|2022-03-22 04:40:00|287.4|284.6|287.14|284.34|287.4|284.6|286.76|283.96|0
1647924300000|2022-03-22 04:45:00|287.08|284.28|288.03|285.23|288.03|285.23|287.01|284.21|0
1647924600000|2022-03-22 04:50:00|287.9|285.1|287.52|284.72|288.15|285.35|287.52|284.72|0
1647924900000|2022-03-22 04:55:00|287.26|284.46|287.01|284.21|287.26|284.46|286.75|283.95|0
1647925200000|2022-03-22 05:00:00|287.07|284.27|287.77|284.97|287.77|284.97|286.75|283.95|0
1647925500000|2022-03-22 05:05:00|287.64|284.84|288.72|285.92|288.91|286.11|287.64|284.84|0
1647925800000|2022-03-22 05:10:00|288.65|285.85|289.16|286.36|289.16|286.36|288.53|285.73|0
1647926100000|2022-03-22 05:15:00|289.1|286.3|288.78|285.98|289.42|286.62|288.78|285.98|0
1647926400000|2022-03-22 05:20:00|288.84|286.04|288.9|286.1|289.1|286.3|288.78|285.98|0
1647926700000|2022-03-22 05:25:00|288.78|285.98|288.01|285.21|288.78|285.98|288.01|285.21|0
1647927000000|2022-03-22 05:30:00|287.63|284.83|287.62|284.82|288.01|285.21|287.5|284.7|0
1647927300000|2022-03-22 05:35:00|287.5|284.7|286.1|283.3|287.75|284.95|285.97|283.17|0
1647927600000|2022-03-22 05:40:00|286.04|283.24|286.1|283.3|287.11|284.31|286.04|283.24|0
1647927900000|2022-03-22 05:45:00|286.22|283.42|286.47|283.67|286.86|284.06|285.97|283.17|0
1647928200000|2022-03-22 05:50:00|286.35|283.55|286.22|283.42|286.73|283.93|285.96|283.16|0
1647928500000|2022-03-22 05:55:00|286.28|283.48|286.47|283.67|286.72|283.92|285.96|283.16|0
1647928800000|2022-03-22 06:00:00|286.6|283.8|285.58|282.78|287.36|284.56|285.2|282.4|0
1647929100000|2022-03-22 06:05:00|285.64|282.84|285.64|282.84|286.08|283.28|285.52|282.72|0
1647929400000|2022-03-22 06:10:00|285.58|282.78|285.19|282.39|285.96|283.16|284.94|282.14|0
1647929700000|2022-03-22 06:15:00|285.32|282.52|284.56|281.76|285.32|282.52|283.68|280.88|0
1647930000000|2022-03-22 06:20:00|284.43|281.63|285|282.2|285.06|282.26|284.05|281.25|0
1647930300000|2022-03-22 06:25:00|285.06|282.26|285.57|282.77|285.82|283.02|284.94|282.14|0
1647930600000|2022-03-22 06:30:00|285.51|282.71|286.07|283.27|286.26|283.46|285.51|282.71|0
1647930900000|2022-03-22 06:35:00|285.94|283.14|284.55|281.75|285.94|283.14|284.42|281.62|0
1647931200000|2022-03-22 06:40:00|284.3|281.5|285.56|282.76|285.94|283.14|284.17|281.37|0
1647931500000|2022-03-22 06:45:00|285.63|282.83|285.68|282.88|286.32|283.52|285.56|282.76|0
1647931800000|2022-03-22 06:50:00|285.81|283.01|286.13|283.33|286.32|283.52|285.24|282.44|0
1647932100000|2022-03-22 06:55:00|286.06|283.26|286.19|283.39|286.31|283.51|285.49|282.69|0
1647932400000|2022-03-22 07:00:00|285.93|283.13|285.8|283|286.89|284.09|284.92|282.12|0
1647932700000|2022-03-22 07:05:00|285.22|282.82|284.84|282.44|285.54|283.14|284.34|281.94|0
1647933000000|2022-03-22 07:10:00|285.09|282.69|284.46|282.06|285.22|282.82|284.33|281.93|0
1647933300000|2022-03-22 07:15:00|284.33|281.93|283.32|280.92|284.46|282.06|283.07|280.67|0
1647933600000|2022-03-22 07:20:00|283.2|280.8|282.44|280.04|283.45|281.05|282.44|280.04|0
1647933900000|2022-03-22 07:25:00|282.38|279.98|282.19|279.79|283.38|280.98|281.56|279.16|0
1647934200000|2022-03-22 07:30:00|281.93|279.53|281.68|279.28|282.19|279.79|281.18|278.78|0
1647934500000|2022-03-22 07:35:00|281.75|279.35|282.49|280.09|283.05|280.65|281.75|279.35|0
1647934800000|2022-03-22 07:40:00|282.55|280.15|282.42|280.02|282.92|280.52|282.23|279.83|0
1647935100000|2022-03-22 07:45:00|282.36|279.96|281.29|278.89|282.55|280.15|281.04|278.64|0
1647935400000|2022-03-22 07:50:00|281.16|278.76|279.79|277.39|281.16|278.76|279.54|277.14|0
1647935700000|2022-03-22 07:55:00|279.73|277.33|279.78|277.38|280.41|278.01|279.6|277.2|0
1647936000000|2022-03-22 08:00:00|279.53|277.13|278.41|276.01|280.41|278.01|278.29|275.89|0
1647936300000|2022-03-22 08:05:00|278.53|276.13|278.6|276.2|278.91|276.51|277.91|275.51|0
1647936600000|2022-03-22 08:10:00|278.78|276.38|276.67|274.27|279.4|277|276.17|273.77|0
1647936900000|2022-03-22 08:15:00|276.73|274.33|275.75|273.35|278.22|275.82|275.05|272.65|0
1647937200000|2022-03-22 08:20:00|275.51|273.11|273.52|271.12|276.31|273.91|273.4|271|0
1647937500000|2022-03-22 08:25:00|273.71|271.31|273.27|270.87|274.26|271.86|273.03|270.63|0
1647937800000|2022-03-22 08:30:00|273.22|270.82|271.86|269.46|273.22|270.82|271.12|268.72|0
1647938100000|2022-03-22 08:35:00|271.8|269.4|271.37|268.97|273.41|271.01|270.74|268.34|0
1647938400000|2022-03-22 08:40:00|271.43|269.03|270.88|268.48|272.72|270.32|270.63|268.23|0
1647938700000|2022-03-22 08:45:00|271|268.6|272.59|270.19|272.59|270.19|271|268.6|0
1647939000000|2022-03-22 08:50:00|272.47|270.07|272.84|270.44|273.45|271.05|272.34|269.94|0
1647939300000|2022-03-22 08:55:00|272.96|270.56|272.46|270.06|273.02|270.62|272.1|269.7|0
1647939600000|2022-03-22 09:00:00|272.59|270.19|270.99|268.59|272.59|270.19|270.74|268.34|0
1647939900000|2022-03-22 09:05:00|270.87|268.47|270.56|268.16|271.36|268.96|269.88|267.48|0
1647940200000|2022-03-22 09:10:00|270.62|268.22|270.56|268.16|271.29|268.89|270.13|267.73|0
1647940500000|2022-03-22 09:15:00|270.49|268.09|270.49|268.09|270.86|268.46|269.76|267.36|0
1647940800000|2022-03-22 09:20:00|270.61|268.21|272.52|270.12|272.52|270.12|270.49|268.09|0
1647941100000|2022-03-22 09:25:00|272.57|270.17|273.5|271.1|273.56|271.16|272.08|269.68|0
1647941400000|2022-03-22 09:30:00|273.56|271.16|272.94|270.54|273.93|271.53|272.69|270.29|0
1647941700000|2022-03-22 09:35:00|272.82|270.42|272.94|270.54|273.18|270.78|272.57|270.17|0
1647942000000|2022-03-22 09:40:00|273.06|270.66|272.56|270.16|273.31|270.91|272.32|269.92|0
1647942300000|2022-03-22 09:45:00|272.63|270.23|273.18|270.78|273.3|270.9|272.26|269.86|0
1647942600000|2022-03-22 09:50:00|273.05|270.65|272.68|270.28|273.3|270.9|272.56|270.16|0
1647942900000|2022-03-22 09:55:00|272.75|270.35|272.19|269.79|272.93|270.53|272.19|269.79|0
1647943200000|2022-03-22 10:00:00|272.31|269.91|273.36|270.96|274.03|271.63|272.25|269.85|0
1647943500000|2022-03-22 10:05:00|273.42|271.02|273.91|271.51|274.03|271.63|273.42|271.02|0
1647943800000|2022-03-22 10:10:00|273.78|271.38|273.85|271.45|274.47|272.07|273.29|270.89|0
1647944100000|2022-03-22 10:15:00|273.78|271.38|272.98|270.58|274.4|272|272.79|270.39|0
1647944400000|2022-03-22 10:20:00|273.04|270.64|272.73|270.33|273.04|270.64|272.55|270.15|0
1647944700000|2022-03-22 10:25:00|272.79|270.39|272.67|270.27|273.16|270.76|272.17|269.77|0
1647945000000|2022-03-22 10:30:00|272.54|270.14|270.7|268.3|272.79|270.39|270.33|267.93|0
1647945300000|2022-03-22 10:35:00|270.58|268.18|271.19|268.79|271.25|268.85|270.21|267.81|0
1647945600000|2022-03-22 10:40:00|271.25|268.85|271.67|269.27|271.8|269.4|271.25|268.85|0
1647945900000|2022-03-22 10:45:00|271.8|269.4|271.79|269.39|271.8|269.4|271.06|268.66|0
1647946200000|2022-03-22 10:50:00|271.67|269.27|272.04|269.64|272.29|269.89|271.67|269.27|0
1647946500000|2022-03-22 10:55:00|271.92|269.52|271.54|269.14|271.92|269.52|271.18|268.78|0
1647946800000|2022-03-22 11:00:00|271.79|269.39|273.14|270.74|273.14|270.74|271.18|268.78|0
1647947100000|2022-03-22 11:05:00|272.89|270.49|273.26|270.86|274|271.6|272.89|270.49|0
1647947400000|2022-03-22 11:10:00|273.14|270.74|273.38|270.98|273.63|271.23|273.01|270.61|0
1647947700000|2022-03-22 11:15:00|273.26|270.86|273.75|271.35|274.24|271.84|273.01|270.61|0
1647948000000|2022-03-22 11:20:00|273.87|271.47|273.75|271.35|273.87|271.47|273.38|270.98|0
1647948300000|2022-03-22 11:25:00|273.87|271.47|272.39|269.99|273.87|271.47|272.27|269.87|0
1647948600000|2022-03-22 11:30:00|272.27|269.87|272.39|269.99|272.39|269.99|271.41|269.01|0
1647948900000|2022-03-22 11:35:00|272.51|270.11|273|270.6|273.37|270.97|272.51|270.11|0
1647949200000|2022-03-22 11:40:00|273.12|270.72|273|270.6|273.25|270.85|272.38|269.98|0
1647949500000|2022-03-22 11:45:00|273.12|270.72|273.73|271.33|273.8|271.4|273|270.6|0
1647949800000|2022-03-22 11:50:00|273.86|271.46|273.61|271.21|274.11|271.71|273.49|271.09|0
1647950100000|2022-03-22 11:55:00|273.67|271.27|273.85|271.45|274.35|271.95|273.49|271.09|0
1647950400000|2022-03-22 12:00:00|273.92|271.52|274.1|271.7|274.22|271.82|273.73|271.33|0
1647950700000|2022-03-22 12:05:00|274.16|271.76|274.47|272.07|274.71|272.31|273.85|271.45|0
1647951000000|2022-03-22 12:10:00|274.41|272.01|275.08|272.68|275.08|272.68|274.09|271.69|0
1647951300000|2022-03-22 12:15:00|274.96|272.56|275.2|272.8|275.82|273.42|274.46|272.06|0
1647951600000|2022-03-22 12:20:00|275.33|272.93|275.08|272.68|275.33|272.93|274.21|271.81|0
1647951900000|2022-03-22 12:25:00|275.2|272.8|274.95|272.55|276.32|273.92|274.83|272.43|0
1647952200000|2022-03-22 12:30:00|275.08|272.68|274.7|272.3|275.94|273.54|274.7|272.3|0
1647952500000|2022-03-22 12:35:00|274.58|272.18|274.45|272.05|275.94|273.54|274.45|272.05|0
1647952800000|2022-03-22 12:40:00|274.57|272.17|274.2|271.8|274.7|272.3|274.14|271.74|0
1647953100000|2022-03-22 12:45:00|274.08|271.68|272.84|270.44|274.2|271.8|272.84|270.44|0
1647953400000|2022-03-22 12:50:00|272.97|270.57|272.96|270.56|273.46|271.06|272.84|270.44|0
1647953700000|2022-03-22 12:55:00|272.9|270.5|271.98|269.58|272.96|270.56|271.79|269.39|0
1647954000000|2022-03-22 13:00:00|271.85|269.45|271.11|268.71|271.85|269.45|270.99|268.59|0
1647954300000|2022-03-22 13:05:00|271.48|269.08|271.3|268.9|272.46|270.06|270.68|268.28|0
1647954600000|2022-03-22 13:10:00|271.42|269.02|271.54|269.14|272.16|269.76|271.17|268.77|0
1647954900000|2022-03-22 13:15:00|271.67|269.27|271.91|269.51|272.4|270|271.54|269.14|0
1647955200000|2022-03-22 13:20:00|271.79|269.39|271.17|268.77|272.28|269.88|271.04|268.64|0
1647955500000|2022-03-22 13:25:00|271.04|268.64|271.04|268.64|271.78|269.38|270.43|268.03|0
1647955800000|2022-03-22 13:30:00|270.43|268.03|269.44|267.04|270.8|268.4|267.86|265.46|0
1647956100000|2022-03-22 13:35:00|269.32|266.92|263.85|261.45|269.69|267.29|263.61|261.21|0
1647956400000|2022-03-22 13:40:00|263.97|261.57|263.91|261.51|265.78|263.38|263.24|260.84|0
1647956700000|2022-03-22 13:45:00|263.85|261.45|264.08|261.68|267.12|264.72|263.72|261.32|0
1647957000000|2022-03-22 13:50:00|263.84|261.44|264.44|262.04|267.18|264.78|263.72|261.32|0
1647957300000|2022-03-22 13:55:00|264.32|261.92|264.56|262.16|265.29|262.89|263.36|260.96|0
1647957600000|2022-03-22 14:00:00|263.48|261.08|263.81|261.41|263.93|261.53|259.99|257.59|0
1647957900000|2022-03-22 14:05:00|263.76|261.36|263.57|261.17|265.13|262.73|263.45|261.05|0
1647958200000|2022-03-22 14:10:00|263.45|261.05|263.93|261.53|264.41|262.01|262.74|260.34|0
1647958500000|2022-03-22 14:15:00|263.99|261.59|262.49|260.09|265.48|263.08|262.49|260.09|0
1647958800000|2022-03-22 14:20:00|262.38|259.98|262.02|259.62|263.09|260.69|261.19|258.79|0
1647959100000|2022-03-22 14:25:00|261.9|259.5|260.08|257.68|262.37|259.97|259.4|257|0
1647959400000|2022-03-22 14:30:00|259.96|257.56|255.09|252.69|259.96|257.56|254.97|252.57|0
1647959700000|2022-03-22 14:35:00|255.33|252.93|255.62|253.22|255.91|253.51|254.03|251.63|0
1647960000000|2022-03-22 14:40:00|255.56|253.16|255.91|253.51|256.51|254.11|253.79|251.39|0
1647960300000|2022-03-22 14:45:00|256.03|253.63|254.85|252.45|256.38|253.98|254.49|252.09|0
1647960600000|2022-03-22 14:50:00|254.61|252.21|254.84|252.44|255.67|253.27|254.61|252.21|0
1647960900000|2022-03-22 14:55:00|254.73|252.33|256.5|254.1|256.97|254.57|254.49|252.09|0
1647961200000|2022-03-22 15:00:00|256.38|253.98|256.85|254.45|259.11|256.71|256.02|253.62|0
1647961500000|2022-03-22 15:05:00|256.97|254.57|255.66|253.26|257.8|255.4|255.43|253.03|0
1647961800000|2022-03-22 15:10:00|255.43|253.03|254.95|252.55|256.25|253.85|254.36|251.96|0
1647962100000|2022-03-22 15:15:00|254.83|252.43|253.42|251.02|255.07|252.67|253.42|251.02|0
1647962400000|2022-03-22 15:20:00|253.66|251.26|252.25|249.85|254.48|252.08|252.25|249.85|0
1647962700000|2022-03-22 15:25:00|252.71|250.31|255.38|252.98|255.97|253.57|252.36|249.96|0
1647963000000|2022-03-22 15:30:00|255.32|252.92|257.5|255.1|258.21|255.81|255.32|252.92|0
1647963300000|2022-03-22 15:35:00|257.38|254.98|256.55|254.15|258.68|256.28|256.2|253.8|0
1647963600000|2022-03-22 15:40:00|256.43|254.03|259.36|256.96|259.36|256.96|256.08|253.68|0
1647963900000|2022-03-22 15:45:00|259.48|257.08|257.59|255.19|260.08|257.68|257.59|255.19|0
1647964200000|2022-03-22 15:50:00|257.47|255.07|257.82|255.42|258.77|256.37|257.35|254.95|0
1647964500000|2022-03-22 15:55:00|257.7|255.3|259.12|256.72|259.12|256.72|257.35|254.95|0
1647964800000|2022-03-22 16:00:00|258.76|256.36|259.35|256.95|260.19|257.79|258.29|255.89|0
1647965100000|2022-03-22 16:05:00|259.47|257.07|258.05|255.65|259.47|257.07|256.93|254.53|0
1647965400000|2022-03-22 16:10:00|258.17|255.77|258.52|256.12|259.23|256.83|257.34|254.94|0
1647965700000|2022-03-22 16:15:00|258.64|256.24|259.11|256.71|260.18|257.78|258.16|255.76|0
1647966000000|2022-03-22 16:20:00|259.23|256.83|261.01|258.61|262.62|260.22|258.93|256.53|0
1647966300000|2022-03-22 16:25:00|261.13|258.73|260.91|258.51|262.44|260.04|260.43|258.03|0
1647966600000|2022-03-22 16:30:00|261.15|258.75|260.61|258.21|262.47|260.07|260.61|258.21|0
1647966900000|2022-03-22 16:35:00|260.43|258.03|259.83|257.43|260.61|258.21|259|256.6|0
1647967200000|2022-03-22 16:40:00|259.95|257.55|260.43|258.03|261.62|259.22|258.88|256.48|0
1647967500000|2022-03-22 16:45:00|260.55|258.15|259|256.6|261.26|258.86|259|256.6|0
1647967800000|2022-03-22 16:50:00|258.88|256.48|256.62|254.22|258.88|256.48|256.62|254.22|0
1647968100000|2022-03-22 16:55:00|256.74|254.34|256.62|254.22|257.45|255.05|256.27|253.87|0
1647968400000|2022-03-22 17:00:00|256.74|254.34|255.21|252.81|257.57|255.17|255.09|252.69|0
1647968700000|2022-03-22 17:05:00|255.15|252.75|255.67|253.27|255.67|253.27|254.38|251.98|0
1647969000000|2022-03-22 17:10:00|255.79|253.39|254.85|252.45|256.5|254.1|254.85|252.45|0
1647969300000|2022-03-22 17:15:00|254.97|252.57|256.14|253.74|256.61|254.21|254.03|251.63|0
1647969600000|2022-03-22 17:20:00|256.26|253.86|258.03|255.63|258.62|256.22|256.26|253.86|0
1647969900000|2022-03-22 17:25:00|257.91|255.51|256.84|254.44|258.03|255.63|256.61|254.21|0
1647970200000|2022-03-22 17:30:00|256.61|254.21|254.96|252.56|256.61|254.21|254.84|252.44|0
1647970500000|2022-03-22 17:35:00|254.84|252.44|255.07|252.67|256.13|253.73|254.6|252.2|0
1647970800000|2022-03-22 17:40:00|255.19|252.79|255.42|253.02|256.84|254.44|255.19|252.79|0
1647971100000|2022-03-22 17:45:00|255.3|252.9|255.89|253.49|256.83|254.43|255.3|252.9|0
1647971400000|2022-03-22 17:50:00|255.77|253.37|254.54|252.14|255.89|253.49|254.36|251.96|0
1647971700000|2022-03-22 17:55:00|254.71|252.31|254.24|251.84|255.18|252.78|253.89|251.49|0
1647972000000|2022-03-22 18:00:00|254.12|251.72|256|253.6|256.71|254.31|253.89|251.49|0
1647972300000|2022-03-22 18:05:00|256.06|253.66|256.23|253.83|256.94|254.54|255.65|253.25|0
1647972600000|2022-03-22 18:10:00|256.18|253.78|256.06|253.66|256.71|254.31|255.06|252.66|0
1647972900000|2022-03-22 18:15:00|256.11|253.71|254.82|252.42|256.7|254.3|254.35|251.95|0
1647973200000|2022-03-22 18:20:00|254.7|252.3|257.41|255.01|257.64|255.24|254.7|252.3|0
1647973500000|2022-03-22 18:25:00|257.64|255.24|258.59|256.19|260.49|258.09|257.41|255.01|0
1647973800000|2022-03-22 18:30:00|258.47|256.07|256.93|254.53|260.49|258.09|256.81|254.41|0
1647974100000|2022-03-22 18:35:00|257.05|254.65|257.4|255|257.99|255.59|256.81|254.41|0
1647974400000|2022-03-22 18:40:00|257.52|255.12|257.93|255.53|258.7|256.3|257.4|255|0
1647974700000|2022-03-22 18:45:00|257.87|255.47|258.7|256.3|259.29|256.89|257.22|254.82|0
1647975000000|2022-03-22 18:50:00|258.58|256.18|257.04|254.64|259.05|256.65|256.57|254.17|0
1647975300000|2022-03-22 18:55:00|256.92|254.52|256.44|254.04|256.98|254.58|255.27|252.87|0
1647975600000|2022-03-22 19:00:00|256.68|254.28|254.79|252.39|256.8|254.4|254.68|252.28|0
1647975900000|2022-03-22 19:05:00|254.68|252.28|254.56|252.16|255.85|253.45|254.44|252.04|0
1647976200000|2022-03-22 19:10:00|254.67|252.27|254.44|252.04|256.32|253.92|254.2|251.8|0
1647976500000|2022-03-22 19:15:00|254.09|251.69|254.67|252.27|254.73|252.33|252.68|250.28|0
1647976800000|2022-03-22 19:20:00|254.43|252.03|255.32|252.92|257.38|254.98|253.85|251.45|0
1647977100000|2022-03-22 19:25:00|255.25|252.85|256.31|253.91|256.31|253.91|254.55|252.15|0
1647977400000|2022-03-22 19:30:00|256.55|254.15|255.01|252.61|257.02|254.62|254.66|252.26|0
1647977700000|2022-03-22 19:35:00|255.25|252.85|254.07|251.67|255.37|252.97|253.37|250.97|0
1647978000000|2022-03-22 19:40:00|254.31|251.91|252.78|250.38|255.13|252.73|252.2|249.8|0
1647978300000|2022-03-22 19:45:00|252.43|250.03|250.22|247.82|253.13|250.73|249.87|247.47|0
1647978600000|2022-03-22 19:50:00|250.69|248.29|255.59|253.19|255.59|253.19|249.3|246.9|0
1647978900000|2022-03-22 19:55:00|255.36|252.96|253.24|250.84|257.01|254.61|253.13|250.73|0
1647979200000|2022-03-22 20:00:00|253.48|251.08|252.66|250.26|253.89|251.49|252.43|250.03|0
1647979500000|2022-03-22 20:05:00|252.89|250.49|253.36|250.96|253.71|251.31|252.89|250.49|0
1647979800000|2022-03-22 20:10:00|253.59|251.19|253.82|251.42|253.82|251.42|253.36|250.96|0
1647980100000|2022-03-22 20:15:00|253.9|251.1|254.25|251.45|254.26|251.46|253.9|251.1|0
1647980400000|2022-03-22 20:20:00|254.14|251.34|253.78|250.98|254.14|251.34|253.43|250.63|0
1647980700000|2022-03-22 20:25:00|253.66|250.86|253.78|250.98|253.78|250.98|253.55|250.75|0
1647981000000|2022-03-22 20:30:00|253.72|250.92|253.54|250.74|253.78|250.98|253.54|250.74|0
1647981300000|2022-03-22 20:35:00|253.43|250.63|253.54|250.74|253.78|250.98|253.43|250.63|0
1647981600000|2022-03-22 20:40:00|253.42|250.62|253.19|250.39|253.54|250.74|253.19|250.39|0
1647981900000|2022-03-22 20:45:00|253.07|250.27|253.54|250.74|253.54|250.74|253.07|250.27|0
1647982200000|2022-03-22 20:50:00|253.53|250.73|253.18|250.38|253.53|250.73|253.18|250.38|0
1647982500000|2022-03-22 20:55:00|253.3|250.5|253.54|250.74|253.54|250.74|253.07|250.27|0
1647982800000|2022-03-22 21:00:00|253.58|250.78|253.83|251.03|253.83|251.03|253.49|250.69|0
1647983100000|2022-03-22 21:05:00|253.81|251.01|253.93|251.13|254|251.2|253.81|251.01|0
1647983400000|2022-03-22 21:10:00|253.95|251.15|253.95|251.15|254.05|251.25|253.93|251.13|0
1647983700000|2022-03-22 21:15:00|254.09|251.29|254.08|251.28|254.1|251.3|253.95|251.15|0
1647984000000|2022-03-22 21:20:00|254.03|251.23|254.38|251.58|254.39|251.59|254.03|251.23|0
1647984300000|2022-03-22 21:25:00|254.16|251.36|253.75|250.95|254.3|251.5|253.75|250.95|0
1647984600000|2022-03-22 21:30:00|253.63|250.83|254.08|251.28|254.08|251.28|253.63|250.83|0
1647984900000|2022-03-22 21:35:00|254.07|251.27|254.16|251.36|254.16|251.36|254.04|251.24|0
1647985200000|2022-03-22 21:40:00|254.14|251.34|254.14|251.34|254.22|251.42|254.14|251.34|0
1647985500000|2022-03-22 21:45:00|254.1|251.3|254.1|251.3|254.15|251.35|254.02|251.22|0
1647985800000|2022-03-22 21:50:00|254.02|251.22|253.96|251.16|254.18|251.38|253.88|251.08|0
1647986100000|2022-03-22 21:55:00|253.98|251.18|254.08|251.28|254.15|251.35|253.94|251.14|0
1647986400000|2022-03-22 22:00:00|254.15|251.35|254.73|251.93|255.97|253.17|254.08|251.28|0
1647986700000|2022-03-22 22:05:00|254.79|251.99|256.31|253.51|256.43|253.63|254.67|251.87|0
1647987000000|2022-03-22 22:10:00|256.26|253.46|255.43|252.63|256.43|253.63|255.25|252.45|0
1647987300000|2022-03-22 22:15:00|255.37|252.57|254.37|251.57|255.37|252.57|254.19|251.39|0
1647987600000|2022-03-22 22:20:00|254.31|251.51|253.2|250.4|254.31|251.51|253.02|250.22|0
1647987900000|2022-03-22 22:25:00|253.14|250.34|253.14|250.34|253.72|250.92|252.9|250.1|0
1647988200000|2022-03-22 22:30:00|253.25|250.45|253.6|250.8|253.6|250.8|252.78|249.98|0
1647988500000|2022-03-22 22:35:00|253.48|250.68|252.55|249.75|253.48|250.68|252.55|249.75|0
1647988800000|2022-03-22 22:40:00|252.61|249.81|250.57|247.77|252.61|249.81|250.57|247.77|0
1647989100000|2022-03-22 22:45:00|250.68|247.88|251.49|248.69|251.61|248.81|250.33|247.53|0
1647989400000|2022-03-22 22:50:00|251.61|248.81|251.49|248.69|251.84|249.04|250.79|247.99|0
1647989700000|2022-03-22 22:55:00|251.37|248.57|251.84|249.04|251.95|249.15|251.26|248.46|0
1647990000000|2022-03-22 23:00:00|251.78|248.98|251.37|248.57|251.84|249.04|251.37|248.57|0
1647990300000|2022-03-22 23:05:00|251.49|248.69|251.37|248.57|251.95|249.15|251.13|248.33|0
1647990600000|2022-03-22 23:10:00|251.31|248.51|251.83|249.03|251.95|249.15|251.19|248.39|0
1647990900000|2022-03-22 23:15:00|251.48|248.68|252.18|249.38|252.29|249.49|251.48|248.68|0
1647991200000|2022-03-22 23:20:00|252.24|249.44|252.52|249.72|252.64|249.84|252.06|249.26|0
1647991500000|2022-03-22 23:25:00|252.58|249.78|252.52|249.72|252.58|249.78|251.94|249.14|0
1647991800000|2022-03-22 23:30:00|252.4|249.6|252.4|249.6|252.52|249.72|252.29|249.49|0
1647992100000|2022-03-22 23:35:00|252.23|249.43|252.4|249.6|252.4|249.6|252.17|249.37|0
1647992400000|2022-03-22 23:40:00|252.46|249.66|252.4|249.6|252.63|249.83|252.28|249.48|0
1647992700000|2022-03-22 23:45:00|252.51|249.71|252.11|249.31|252.75|249.95|252.05|249.25|0
1647993000000|2022-03-22 23:50:00|252.05|249.25|251.81|249.01|252.05|249.25|251.35|248.55|0
1647993300000|2022-03-22 23:55:00|251.69|248.89|251.46|248.66|251.87|249.07|251.17|248.37|0
1647993600000|2022-03-23 00:00:00|251.57|248.77|251.92|249.12|252.16|249.36|250.18|247.38|0
1647993900000|2022-03-23 00:05:00|251.8|249|252.5|249.7|252.97|250.17|251.69|248.89|0
1647994200000|2022-03-23 00:10:00|252.39|249.59|253.14|250.34|253.55|250.75|252.39|249.59|0
1647994500000|2022-03-23 00:15:00|253.08|250.28|253.31|250.51|253.55|250.75|252.96|250.16|0
1647994800000|2022-03-23 00:20:00|253.2|250.4|253.66|250.86|253.84|251.04|253.2|250.4|0
1647995100000|2022-03-23 00:25:00|253.72|250.92|253.37|250.57|253.72|250.92|252.84|250.04|0
1647995400000|2022-03-23 00:30:00|253.19|250.39|254.13|251.33|254.24|251.44|253.19|250.39|0
1647995700000|2022-03-23 00:35:00|254.24|251.44|254.48|251.68|254.59|251.79|253.66|250.86|0
1647996000000|2022-03-23 00:40:00|254.42|251.62|254.18|251.38|254.48|251.68|253.77|250.97|0
1647996300000|2022-03-23 00:45:00|254.12|251.32|253.77|250.97|254.18|251.38|253.53|250.73|0
1647996600000|2022-03-23 00:50:00|253.53|250.73|254.12|251.32|254.18|251.38|253.42|250.62|0
1647996900000|2022-03-23 00:55:00|254.18|251.38|254.35|251.55|254.53|251.73|253.65|250.85|0
1647997200000|2022-03-23 01:00:00|254.23|251.43|254.35|251.55|254.64|251.84|253.53|250.73|0
1647997500000|2022-03-23 01:05:00|254.23|251.43|254.11|251.31|254.58|251.78|254.11|251.31|0
1647997800000|2022-03-23 01:10:00|253.99|251.19|253.87|251.07|254.17|251.37|253.29|250.49|0
1647998100000|2022-03-23 01:15:00|253.93|251.13|253.4|250.6|254.46|251.66|253.28|250.48|0
1647998400000|2022-03-23 01:20:00|253.28|250.48|253.4|250.6|253.52|250.72|252.7|249.9|0
1647998700000|2022-03-23 01:25:00|253.46|250.66|253.16|250.36|253.87|251.07|252.99|250.19|0
1647999000000|2022-03-23 01:30:00|252.93|250.13|253.16|250.36|254.45|251.65|252.93|250.13|0
1647999300000|2022-03-23 01:35:00|253.28|250.48|253.86|251.06|254.1|251.3|253.04|250.24|0
1647999600000|2022-03-23 01:40:00|253.8|251|253.39|250.59|253.86|251.06|253.33|250.53|0
1647999900000|2022-03-23 01:45:00|253.33|250.53|253.97|251.17|254.32|251.52|253.27|250.47|0
1648000200000|2022-03-23 01:50:00|253.92|251.12|252.92|250.12|253.92|251.12|252.68|249.88|0
1648000500000|2022-03-23 01:55:00|252.98|250.18|251.98|249.18|252.98|250.18|251.98|249.18|0
1648000800000|2022-03-23 02:00:00|252.1|249.3|252.16|249.36|252.68|249.88|251.63|248.83|0
1648001100000|2022-03-23 02:05:00|252.09|249.29|253.09|250.29|253.09|250.29|251.86|249.06|0
1648001400000|2022-03-23 02:10:00|253.14|250.34|253.61|250.81|253.73|250.93|253.02|250.22|0
1648001700000|2022-03-23 02:15:00|253.67|250.87|252.2|249.4|253.67|250.87|252.2|249.4|0
1648002000000|2022-03-23 02:20:00|252.09|249.29|251.97|249.17|252.09|249.29|251.85|249.05|0
1648002300000|2022-03-23 02:25:00|251.91|249.11|252.32|249.52|252.43|249.63|251.27|248.47|0
1648002600000|2022-03-23 02:30:00|252.43|249.63|251.44|248.64|252.55|249.75|251.15|248.35|0
1648002900000|2022-03-23 02:35:00|251.56|248.76|251.32|248.52|251.73|248.93|251.15|248.35|0
1648003200000|2022-03-23 02:40:00|251.38|248.58|250.62|247.82|251.49|248.69|250.33|247.53|0
1648003500000|2022-03-23 02:45:00|250.51|247.71|249.98|247.18|250.56|247.76|249.75|246.95|0
1648003800000|2022-03-23 02:50:00|250.1|247.3|250.04|247.24|250.1|247.3|249.52|246.72|0
1648004100000|2022-03-23 02:55:00|250.09|247.29|250.27|247.47|250.44|247.64|249.51|246.71|0
1648004400000|2022-03-23 03:00:00|250.09|247.29|250.03|247.23|250.21|247.41|249.74|246.94|0
1648004700000|2022-03-23 03:05:00|249.97|247.17|251.13|248.33|251.25|248.45|249.92|247.12|0
1648005000000|2022-03-23 03:10:00|251.25|248.45|250.96|248.16|251.6|248.8|250.9|248.1|0
1648005300000|2022-03-23 03:15:00|251.01|248.21|250.89|248.09|251.24|248.44|250.89|248.09|0
1648005600000|2022-03-23 03:20:00|250.95|248.15|251.3|248.5|251.71|248.91|250.95|248.15|0
1648005900000|2022-03-23 03:25:00|251.36|248.56|251.76|248.96|252.05|249.25|251.01|248.21|0
1648006200000|2022-03-23 03:30:00|251.65|248.85|251.7|248.9|251.88|249.08|251.47|248.67|0
1648006500000|2022-03-23 03:35:00|251.76|248.96|251.47|248.67|251.82|249.02|251.23|248.43|0
1648006800000|2022-03-23 03:40:00|251.53|248.73|252.04|249.24|252.28|249.48|251.46|248.66|0
1648007100000|2022-03-23 03:45:00|251.93|249.13|251.4|248.6|252.04|249.24|251.23|248.43|0
1648007400000|2022-03-23 03:50:00|251.34|248.54|251.57|248.77|251.69|248.89|250.99|248.19|0
1648007700000|2022-03-23 03:55:00|251.46|248.66|251.92|249.12|252.15|249.35|250.87|248.07|0
1648008000000|2022-03-23 04:00:00|251.98|249.18|251.8|249|252.39|249.59|251.75|248.95|0
1648008300000|2022-03-23 04:05:00|251.69|248.89|251.74|248.94|251.92|249.12|251.51|248.71|0
1648008600000|2022-03-23 04:10:00|251.8|249|251.8|249|251.86|249.06|251.57|248.77|0
1648008900000|2022-03-23 04:15:00|251.74|248.94|251.97|249.17|251.97|249.17|251.56|248.76|0
1648009200000|2022-03-23 04:20:00|252.03|249.23|251.79|248.99|252.14|249.34|251.68|248.88|0
1648009500000|2022-03-23 04:25:00|251.85|249.05|251.56|248.76|252.02|249.22|251.56|248.76|0
1648009800000|2022-03-23 04:30:00|251.44|248.64|251.38|248.58|251.67|248.87|251.09|248.29|0
1648010100000|2022-03-23 04:35:00|251.44|248.64|251.32|248.52|251.5|248.7|251.2|248.4|0
1648010400000|2022-03-23 04:40:00|251.38|248.58|251.43|248.63|251.55|248.75|251.38|248.58|0
1648010700000|2022-03-23 04:45:00|251.38|248.58|251.08|248.28|251.49|248.69|250.97|248.17|0
1648011000000|2022-03-23 04:50:00|251.14|248.34|250.96|248.16|251.2|248.4|250.96|248.16|0
1648011300000|2022-03-23 04:55:00|250.85|248.05|250.5|247.7|250.85|248.05|250.26|247.46|0
1648011600000|2022-03-23 05:00:00|250.44|247.64|250.84|248.04|250.84|248.04|249.92|247.12|0
1648011900000|2022-03-23 05:05:00|250.9|248.1|251.36|248.56|251.95|249.15|250.84|248.04|0
1648012200000|2022-03-23 05:10:00|251.42|248.62|251.07|248.27|251.54|248.74|250.84|248.04|0
1648012500000|2022-03-23 05:15:00|251.01|248.21|250.49|247.69|251.07|248.27|250.02|247.22|0
1648012800000|2022-03-23 05:20:00|250.6|247.8|250.25|247.45|250.72|247.92|250.2|247.4|0
1648013100000|2022-03-23 05:25:00|250.2|247.4|250.6|247.8|250.71|247.91|250.13|247.33|0
1648013400000|2022-03-23 05:30:00|250.48|247.68|250.36|247.56|250.6|247.8|250.25|247.45|0
1648013700000|2022-03-23 05:35:00|250.31|247.51|250.01|247.21|250.36|247.56|249.9|247.1|0
1648014000000|2022-03-23 05:40:00|250.07|247.27|249.89|247.09|250.19|247.39|249.78|246.98|0
1648014300000|2022-03-23 05:45:00|249.84|247.04|250.12|247.32|250.12|247.32|249.54|246.74|0
1648014600000|2022-03-23 05:50:00|250.24|247.44|250.12|247.32|250.24|247.44|250.01|247.21|0
1648014900000|2022-03-23 05:55:00|250.24|247.44|249.89|247.09|250.24|247.44|249.89|247.09|0
1648015200000|2022-03-23 06:00:00|249.77|246.97|250.7|247.9|250.7|247.9|249.77|246.97|0
1648015500000|2022-03-23 06:05:00|250.81|248.01|250.34|247.54|250.81|248.01|250.34|247.54|0
1648015800000|2022-03-23 06:10:00|250.4|247.6|250.11|247.31|250.58|247.78|250.11|247.31|0
1648016100000|2022-03-23 06:15:00|249.99|247.19|249.76|246.96|249.99|247.19|249.76|246.96|0
1648016400000|2022-03-23 06:20:00|249.64|246.84|250.11|247.31|250.34|247.54|249.64|246.84|0
1648016700000|2022-03-23 06:25:00|250.22|247.42|250.92|248.12|250.92|248.12|250.1|247.3|0
1648017000000|2022-03-23 06:30:00|250.98|248.18|251.26|248.46|251.73|248.93|250.98|248.18|0
1648017300000|2022-03-23 06:35:00|251.15|248.35|250.79|247.99|251.61|248.81|250.79|247.99|0
1648017600000|2022-03-23 06:40:00|250.74|247.94|250.62|247.82|250.91|248.11|250.56|247.76|0
1648017900000|2022-03-23 06:45:00|250.68|247.88|251.37|248.57|251.49|248.69|250.33|247.53|0
1648018200000|2022-03-23 06:50:00|251.31|248.51|251.48|248.68|251.84|249.04|251.25|248.45|0
1648018500000|2022-03-23 06:55:00|251.54|248.74|251.08|248.28|251.6|248.8|250.9|248.1|0
1648018800000|2022-03-23 07:00:00|251.02|248.22|251.71|248.91|252.18|249.38|250.9|248.1|0
1648019100000|2022-03-23 07:05:00|251.51|249.11|252.04|249.64|252.56|250.16|251.51|249.11|0
1648019400000|2022-03-23 07:10:00|251.98|249.58|252.67|250.27|252.79|250.39|251.98|249.58|0
1648019700000|2022-03-23 07:15:00|252.79|250.39|252.6|250.2|252.79|250.39|252.44|250.04|0
1648020000000|2022-03-23 07:20:00|252.78|250.38|252.6|250.2|252.84|250.44|252.25|249.85|0
1648020300000|2022-03-23 07:25:00|252.55|250.15|252.08|249.68|252.55|250.15|252.02|249.62|0
1648020600000|2022-03-23 07:30:00|252.13|249.73|253.06|250.66|253.06|250.66|252.13|249.73|0
1648020900000|2022-03-23 07:35:00|253.42|251.02|252.83|250.43|254|251.6|252.83|250.43|0
1648021200000|2022-03-23 07:40:00|252.94|250.54|253.12|250.72|253.18|250.78|252.71|250.31|0
1648021500000|2022-03-23 07:45:00|253.06|250.66|252.94|250.54|253.35|250.95|252.88|250.48|0
1648021800000|2022-03-23 07:50:00|252.82|250.42|252.94|250.54|253.29|250.89|252.7|250.3|0
1648022100000|2022-03-23 07:55:00|253.05|250.65|253.29|250.89|253.41|251.01|252.82|250.42|0
1648022400000|2022-03-23 08:00:00|253.17|250.77|254.63|252.23|255.04|252.64|252.7|250.3|0
1648022700000|2022-03-23 08:05:00|254.81|252.41|254.69|252.29|255.51|253.11|253.87|251.47|0
1648023000000|2022-03-23 08:10:00|254.75|252.35|255.1|252.7|255.27|252.87|253.63|251.23|0
1648023300000|2022-03-23 08:15:00|255.04|252.64|256.33|253.93|256.81|254.41|254.22|251.82|0
1648023600000|2022-03-23 08:20:00|256.39|253.99|257.51|255.11|257.75|255.35|256.33|253.93|0
1648023900000|2022-03-23 08:25:00|257.39|254.99|257.39|254.99|257.75|255.35|256.8|254.4|0
1648024200000|2022-03-23 08:30:00|257.27|254.87|257.27|254.87|257.63|255.23|256.92|254.52|0
1648024500000|2022-03-23 08:35:00|257.33|254.93|256.44|254.04|257.39|254.99|256.38|253.98|0
1648024800000|2022-03-23 08:40:00|256.56|254.16|256.08|253.68|256.68|254.28|255.91|253.51|0
1648025100000|2022-03-23 08:45:00|256.2|253.8|255.49|253.09|256.56|254.16|255.37|252.97|0
1648025400000|2022-03-23 08:50:00|255.37|252.97|255.14|252.74|255.73|253.33|254.78|252.38|0
1648025700000|2022-03-23 08:55:00|255.25|252.85|255.72|253.32|255.84|253.44|255.02|252.62|0
1648026000000|2022-03-23 09:00:00|255.6|253.2|255.01|252.61|256.07|253.67|255.01|252.61|0
1648026300000|2022-03-23 09:05:00|255.13|252.73|255.72|253.32|255.95|253.55|255.01|252.61|0
1648026600000|2022-03-23 09:10:00|255.84|253.44|256.07|253.67|256.07|253.67|255.48|253.08|0
1648026900000|2022-03-23 09:15:00|256.13|253.73|255.48|253.08|256.54|254.14|255.36|252.96|0
1648027200000|2022-03-23 09:20:00|255.59|253.19|256.54|254.14|256.6|254.2|255.01|252.61|0
1648027500000|2022-03-23 09:25:00|256.42|254.02|257.12|254.72|257.13|254.73|256.18|253.78|0
1648027800000|2022-03-23 09:30:00|257.48|255.08|257.89|255.49|258.67|256.27|257.48|255.08|0
1648028100000|2022-03-23 09:35:00|257.95|255.55|258.78|256.38|259.73|257.33|257.95|255.55|0
1648028400000|2022-03-23 09:40:00|258.66|256.26|259.73|257.33|259.85|257.45|258.66|256.26|0
1648028700000|2022-03-23 09:45:00|259.85|257.45|260.8|258.4|260.8|258.4|259.73|257.33|0
1648029000000|2022-03-23 09:50:00|260.92|258.52|260.8|258.4|260.92|258.52|259.96|257.56|0
1648029300000|2022-03-23 09:55:00|260.68|258.28|260.5|258.1|261.28|258.88|259.96|257.56|0
1648029600000|2022-03-23 10:00:00|260.44|258.04|259.24|256.84|260.5|258.1|259.24|256.84|0
1648029900000|2022-03-23 10:05:00|259.19|256.79|261.56|259.16|261.56|259.16|259.12|256.72|0
1648030200000|2022-03-23 10:10:00|261.68|259.28|261.08|258.68|261.92|259.52|260.84|258.44|0
1648030500000|2022-03-23 10:15:00|260.96|258.56|261.38|258.98|261.8|259.4|260.96|258.56|0
1648030800000|2022-03-23 10:20:00|261.44|259.04|262.09|259.69|262.27|259.87|261.2|258.8|0
1648031100000|2022-03-23 10:25:00|262.15|259.75|262.39|259.99|262.39|259.99|261.55|259.15|0
1648031400000|2022-03-23 10:30:00|262.27|259.87|261.43|259.03|262.51|260.11|261.19|258.79|0
1648031700000|2022-03-23 10:35:00|261.49|259.09|261.66|259.26|261.78|259.38|260.83|258.43|0
1648032000000|2022-03-23 10:40:00|261.61|259.21|263.22|260.82|263.46|261.06|261.42|259.02|0
1648032300000|2022-03-23 10:45:00|263.34|260.94|262.26|259.86|263.58|261.18|262.14|259.74|0
1648032600000|2022-03-23 10:50:00|262.38|259.98|261.18|258.78|262.38|259.98|261|258.6|0
1648032900000|2022-03-23 10:55:00|261.06|258.66|261.65|259.25|262.25|259.85|260.82|258.42|0
1648033200000|2022-03-23 11:00:00|261.42|259.02|261.29|258.89|261.65|259.25|261.06|258.66|0
1648033500000|2022-03-23 11:05:00|261.24|258.84|263.2|260.8|263.32|260.92|261.06|258.66|0
1648033800000|2022-03-23 11:10:00|263.09|260.69|262.12|259.72|263.09|260.69|261.77|259.37|0
1648034100000|2022-03-23 11:15:00|262.01|259.61|262|259.6|262.24|259.84|261.65|259.25|0
1648034400000|2022-03-23 11:20:00|261.88|259.48|263.2|260.8|263.44|261.04|261.88|259.48|0
1648034700000|2022-03-23 11:25:00|262.96|260.56|263.31|260.91|263.56|261.16|262.72|260.32|0
1648035000000|2022-03-23 11:30:00|263.43|261.03|263.07|260.67|263.55|261.15|262.95|260.55|0
1648035300000|2022-03-23 11:35:00|263.19|260.79|263.31|260.91|263.31|260.91|262.23|259.83|0
1648035600000|2022-03-23 11:40:00|263.19|260.79|264.87|262.47|265.47|263.07|263.19|260.79|0
1648035900000|2022-03-23 11:45:00|264.75|262.35|264.39|261.99|265.23|262.83|264.27|261.87|0
1648036200000|2022-03-23 11:50:00|264.51|262.11|264.38|261.98|266.07|263.67|264.14|261.74|0
1648036500000|2022-03-23 11:55:00|264.26|261.86|263.96|261.56|264.5|262.1|263.78|261.38|0
1648036800000|2022-03-23 12:00:00|263.84|261.44|264.14|261.74|264.38|261.98|263.24|260.84|0
1648037100000|2022-03-23 12:05:00|264.26|261.86|263.24|260.84|264.62|262.22|263.17|260.77|0
1648037400000|2022-03-23 12:10:00|263.29|260.89|262.16|259.76|263.29|260.89|261.98|259.58|0
1648037700000|2022-03-23 12:15:00|262.21|259.81|262.93|260.53|263.17|260.77|262.09|259.69|0
1648038000000|2022-03-23 12:20:00|263.05|260.65|263.53|261.13|263.65|261.25|262.57|260.17|0
1648038300000|2022-03-23 12:25:00|263.29|260.89|263.52|261.12|264.25|261.85|262.93|260.53|0
1648038600000|2022-03-23 12:30:00|263.4|261|264.84|262.44|265.09|262.69|263.16|260.76|0
1648038900000|2022-03-23 12:35:00|264.6|262.2|265.32|262.92|265.69|263.29|264.48|262.08|0
1648039200000|2022-03-23 12:40:00|265.27|262.87|264.84|262.44|265.81|263.41|264.84|262.44|0
1648039500000|2022-03-23 12:45:00|264.96|262.56|265.2|262.8|265.32|262.92|264.48|262.08|0
1648039800000|2022-03-23 12:50:00|265.26|262.86|267.62|265.22|267.74|265.34|265.26|262.86|0
1648040100000|2022-03-23 12:55:00|267.61|265.21|266.4|264|267.61|265.21|266.28|263.88|0
1648040400000|2022-03-23 13:00:00|266.52|264.12|266.16|263.76|266.52|264.12|265.43|263.03|0
1648040700000|2022-03-23 13:05:00|266.28|263.88|265.31|262.91|266.4|264|264.71|262.31|0
1648041000000|2022-03-23 13:10:00|265.43|263.03|266.27|263.87|266.88|264.48|265.43|263.03|0
1648041300000|2022-03-23 13:15:00|266.15|263.75|265.67|263.27|266.27|263.87|265.06|262.66|0
1648041600000|2022-03-23 13:20:00|265.61|263.21|264.58|262.18|266.87|264.47|264.22|261.82|0
1648041900000|2022-03-23 13:25:00|264.7|262.3|267.54|265.14|267.54|265.14|264.34|261.94|0
1648042200000|2022-03-23 13:30:00|267.6|265.2|268.2|265.8|269.18|266.78|265.42|263.02|0
1648042500000|2022-03-23 13:35:00|268.57|266.17|270.27|267.87|270.27|267.87|266.99|264.59|0
1648042800000|2022-03-23 13:40:00|270.88|268.48|270.42|268.02|270.88|268.48|267.18|264.78|0
1648043100000|2022-03-23 13:45:00|270.66|268.26|274.08|271.68|274.33|271.93|270.66|268.26|0
1648043400000|2022-03-23 13:50:00|273.96|271.56|271.51|269.11|274.64|272.24|271.51|269.11|0
1648043700000|2022-03-23 13:55:00|271.39|268.99|272.85|270.45|272.85|270.45|269.32|266.92|0
1648044000000|2022-03-23 14:00:00|273.1|270.7|271.75|269.35|274.27|271.87|271.14|268.74|0
1648044300000|2022-03-23 14:05:00|271.87|269.47|268.58|266.18|272.36|269.96|267.74|265.34|0
1648044600000|2022-03-23 14:10:00|268.46|266.06|263.44|261.04|269.8|267.4|263.44|261.04|0
1648044900000|2022-03-23 14:15:00|263.32|260.92|262.95|260.55|263.32|260.92|261.4|259|0
1648045200000|2022-03-23 14:20:00|262.83|260.43|262.86|260.46|265.63|263.23|262.62|260.22|0
1648045500000|2022-03-23 14:25:00|262.74|260.34|263.44|261.04|265.75|263.35|262.5|260.1|0
1648045800000|2022-03-23 14:30:00|263.2|260.8|262.12|259.72|263.86|261.46|261.28|258.88|0
1648046100000|2022-03-23 14:35:00|261.88|259.48|263.07|260.67|263.56|261.16|261.64|259.24|0
1648046400000|2022-03-23 14:40:00|262.83|260.43|265.42|263.02|266.09|263.69|261.87|259.47|0
1648046700000|2022-03-23 14:45:00|265.6|263.2|266.21|263.81|267.66|265.26|265.6|263.2|0
1648047000000|2022-03-23 14:50:00|265.72|263.32|265.11|262.71|267.3|264.9|264.03|261.63|0
1648047300000|2022-03-23 14:55:00|265.23|262.83|264.99|262.59|265.6|263.2|263.91|261.51|0
1648047600000|2022-03-23 15:00:00|264.75|262.35|262.94|260.54|264.93|262.53|261.86|259.46|0
1648047900000|2022-03-23 15:05:00|263.06|260.66|264.02|261.62|264.02|261.62|262.46|260.06|0
1648048200000|2022-03-23 15:10:00|264.26|261.86|262.52|260.12|264.86|262.46|262.46|260.06|0
1648048500000|2022-03-23 15:15:00|262.58|260.18|262.93|260.53|263.78|261.38|261.97|259.57|0
1648048800000|2022-03-23 15:20:00|262.81|260.41|261.49|259.09|263.05|260.65|260.78|258.38|0
1648049100000|2022-03-23 15:25:00|261.25|258.85|260.89|258.49|261.73|259.33|260.18|257.78|0
1648049400000|2022-03-23 15:30:00|260.72|258.32|262.39|259.99|262.69|260.29|260.72|258.32|0
1648049700000|2022-03-23 15:35:00|262.33|259.93|261.6|259.2|263.05|260.65|261.37|258.97|0
1648050000000|2022-03-23 15:40:00|261.72|259.32|262.32|259.92|264|261.6|261.6|259.2|0
1648050300000|2022-03-23 15:45:00|262.44|260.04|263.4|261|263.88|261.48|261.96|259.56|0
1648050600000|2022-03-23 15:50:00|263.52|261.12|262.08|259.68|263.76|261.36|261.84|259.44|0
1648050900000|2022-03-23 15:55:00|261.96|259.56|260.83|258.43|262.44|260.04|260.59|258.19|0
1648051200000|2022-03-23 16:00:00|260.71|258.31|260.23|257.83|260.95|258.55|257.49|255.09|0
1648051500000|2022-03-23 16:05:00|260.35|257.95|263.35|260.95|263.96|261.56|260.11|257.71|0
1648051800000|2022-03-23 16:10:00|263.59|261.19|265.28|262.88|267.29|264.89|263.59|261.19|0
1648052100000|2022-03-23 16:15:00|265.41|263.01|263|260.6|265.41|263.01|262.88|260.48|0
1648052400000|2022-03-23 16:20:00|263.12|260.72|263.96|261.56|264.44|262.04|262.76|260.36|0
1648052700000|2022-03-23 16:25:00|263.78|261.38|263.36|260.96|264.44|262.04|263.36|260.96|0
1648053000000|2022-03-23 16:30:00|263.6|261.2|263.59|261.19|263.96|261.56|262.03|259.63|0
1648053300000|2022-03-23 16:35:00|263.71|261.31|264.56|262.16|265.89|263.49|263.59|261.19|0
1648053600000|2022-03-23 16:40:00|264.74|262.34|268.08|265.68|268.08|265.68|264.19|261.79|0
1648053900000|2022-03-23 16:45:00|268.2|265.8|267.39|264.99|268.93|266.53|266.79|264.39|0
1648054200000|2022-03-23 16:50:00|267.88|265.48|266.54|264.14|268.13|265.73|266.05|263.65|0
1648054500000|2022-03-23 16:55:00|267.03|264.63|265.93|263.53|267.15|264.75|265.57|263.17|0
1648054800000|2022-03-23 17:00:00|266.05|263.65|268.48|266.08|268.61|266.21|265.44|263.04|0
1648055100000|2022-03-23 17:05:00|268.36|265.96|266.53|264.13|268.61|266.21|266.29|263.89|0
1648055400000|2022-03-23 17:10:00|266.65|264.25|267.14|264.74|268.11|265.71|266.17|263.77|0
1648055700000|2022-03-23 17:15:00|266.77|264.37|269.46|267.06|269.64|267.24|266.65|264.25|0
1648056000000|2022-03-23 17:20:00|269.4|267|271.91|269.51|272.16|269.76|268.97|266.57|0
1648056300000|2022-03-23 17:25:00|272.03|269.63|274.38|271.98|275.13|272.73|272.03|269.63|0
1648056600000|2022-03-23 17:30:00|274.75|272.35|272.89|270.49|275.62|273.22|272.15|269.75|0
1648056900000|2022-03-23 17:35:00|272.65|270.25|273.02|270.62|273.51|271.11|272.15|269.75|0
1648057200000|2022-03-23 17:40:00|273.14|270.74|275.12|272.72|275.12|272.72|272.89|270.49|0
1648057500000|2022-03-23 17:45:00|275.24|272.84|274.5|272.1|275.74|273.34|274.12|271.72|0
1648057800000|2022-03-23 17:50:00|274.62|272.22|271.28|268.88|275.37|272.97|271.28|268.88|0
1648058100000|2022-03-23 17:55:00|271.16|268.76|271.15|268.75|271.9|269.5|270.66|268.26|0
1648058400000|2022-03-23 18:00:00|271.03|268.63|271.09|268.69|272.39|269.99|270.66|268.26|0
1648058700000|2022-03-23 18:05:00|271.15|268.75|274.81|272.41|275.06|272.66|270.97|268.57|0
1648059000000|2022-03-23 18:10:00|274.68|272.28|275.43|273.03|275.8|273.4|274.19|271.79|0
1648059300000|2022-03-23 18:15:00|275.68|273.28|273.19|270.79|276.55|274.15|272.95|270.55|0
1648059600000|2022-03-23 18:20:00|273.26|270.86|273.81|271.41|274.18|271.78|272.58|270.18|0
1648059900000|2022-03-23 18:25:00|273.93|271.53|270.85|268.45|274.18|271.78|270.85|268.45|0
1648060200000|2022-03-23 18:30:00|270.72|268.32|272.69|270.29|273.06|270.66|270.11|267.71|0
1648060500000|2022-03-23 18:35:00|272.94|270.54|271.33|268.93|274.18|271.78|271.21|268.81|0
1648060800000|2022-03-23 18:40:00|271.09|268.69|271.33|268.93|272.19|269.79|270.6|268.2|0
1648061100000|2022-03-23 18:45:00|271.27|268.87|266.64|264.24|271.58|269.18|266.46|264.06|0
1648061400000|2022-03-23 18:50:00|266.52|264.12|267.62|265.22|268.3|265.9|266.39|263.99|0
1648061700000|2022-03-23 18:55:00|267.37|264.97|271.07|268.67|271.19|268.79|267.37|264.97|0
1648062000000|2022-03-23 19:00:00|270.7|268.3|269.51|267.11|271.81|269.41|268.46|266.06|0
1648062300000|2022-03-23 19:05:00|269.76|267.36|272.35|269.95|272.85|270.45|269.76|267.36|0
1648062600000|2022-03-23 19:10:00|272.72|270.32|272.6|270.2|273.34|270.94|271.36|268.96|0
1648062900000|2022-03-23 19:15:00|272.35|269.95|273.09|270.69|273.34|270.94|271.48|269.08|0
1648063200000|2022-03-23 19:20:00|273.21|270.81|270.12|267.72|273.71|271.31|270.12|267.72|0
1648063500000|2022-03-23 19:25:00|269.99|267.59|269.87|267.47|270.98|268.58|269.62|267.22|0
1648063800000|2022-03-23 19:30:00|270.49|268.09|271.47|269.07|271.97|269.57|269.13|266.73|0
1648064100000|2022-03-23 19:35:00|271.59|269.19|272.71|270.31|272.71|270.31|270.73|268.33|0
1648064400000|2022-03-23 19:40:00|272.83|270.43|271.1|268.7|275.57|273.17|270.97|268.57|0
1648064700000|2022-03-23 19:45:00|271.22|268.82|272.58|270.18|272.95|270.55|269.12|266.72|0
1648065000000|2022-03-23 19:50:00|274.07|271.67|277.07|274.67|277.45|275.05|274.07|271.67|0
1648065300000|2022-03-23 19:55:00|276.32|273.92|277.55|275.15|277.95|275.55|274.94|272.54|0
1648065600000|2022-03-23 20:00:00|277.3|274.9|277.93|275.53|278.57|276.17|277.17|274.77|0
1648065900000|2022-03-23 20:05:00|278|275.6|278.05|275.65|278.43|276.03|277.43|275.03|0
1648066200000|2022-03-23 20:10:00|277.93|275.53|277.29|274.89|278.18|275.78|277.29|274.89|0
1648066500000|2022-03-23 20:15:00|277.62|274.82|277.49|274.69|277.87|275.07|277.49|274.69|0
1648066800000|2022-03-23 20:20:00|277.56|274.76|277.24|274.44|277.62|274.82|276.86|274.06|0
1648067100000|2022-03-23 20:25:00|277.18|274.38|277.36|274.56|277.49|274.69|276.86|274.06|0
1648067400000|2022-03-23 20:30:00|277.11|274.31|276.98|274.18|277.36|274.56|276.73|273.93|0
1648067700000|2022-03-23 20:35:00|276.85|274.05|277.04|274.24|277.36|274.56|276.85|274.05|0
1648068000000|2022-03-23 20:40:00|277.1|274.3|276.97|274.17|277.35|274.55|276.97|274.17|0
1648068300000|2022-03-23 20:45:00|276.91|274.11|276.59|273.79|277.1|274.3|276.59|273.79|0
1648068600000|2022-03-23 20:50:00|276.47|273.67|276.53|273.73|276.72|273.92|276.47|273.67|0
1648068900000|2022-03-23 20:55:00|276.47|273.67|276.85|274.05|276.85|274.05|276.34|273.54|0
1648069200000|2022-03-23 21:00:00|276.92|274.12|277.41|274.61|277.51|274.71|276.9|274.1|0
1648069500000|2022-03-23 21:05:00|277.51|274.71|277.45|274.65|277.58|274.78|277.41|274.61|0
1648069800000|2022-03-23 21:10:00|277.56|274.76|277.41|274.61|277.56|274.76|277.39|274.59|0
1648070100000|2022-03-23 21:15:00|277.39|274.59|277.46|274.66|277.56|274.76|277.39|274.59|0
1648070400000|2022-03-23 21:20:00|277.54|274.74|277.46|274.66|277.57|274.77|277.41|274.61|0
1648070700000|2022-03-23 21:25:00|277.5|274.7|277.35|274.55|277.5|274.7|277.35|274.55|0
1648071000000|2022-03-23 21:30:00|277.37|274.57|277.29|274.49|277.37|274.57|277.03|274.23|0
1648071300000|2022-03-23 21:35:00|277.07|274.27|277.25|274.45|277.25|274.45|277.07|274.27|0
1648071600000|2022-03-23 21:40:00|277.18|274.38|277.17|274.37|277.21|274.41|277.03|274.23|0
1648071900000|2022-03-23 21:45:00|277.19|274.39|277.25|274.45|277.25|274.45|277.14|274.34|0
1648072200000|2022-03-23 21:50:00|277.21|274.41|277.19|274.39|277.23|274.43|277.11|274.31|0
1648072500000|2022-03-23 21:55:00|277.13|274.33|277.11|274.31|277.15|274.35|277.02|274.22|0
1648072800000|2022-03-23 22:00:00|276.25|273.45|277.69|274.89|277.69|274.89|276.25|273.45|0
1648073100000|2022-03-23 22:05:00|277.57|274.77|277.31|274.51|277.57|274.77|277.13|274.33|0
1648073400000|2022-03-23 22:10:00|277.25|274.45|277.44|274.64|277.5|274.7|276.55|273.75|0
1648073700000|2022-03-23 22:15:00|277.31|274.51|276.68|273.88|277.56|274.76|276.55|273.75|0
1648074000000|2022-03-23 22:20:00|276.62|273.82|276.55|273.75|276.8|274|276.49|273.69|0
1648074300000|2022-03-23 22:25:00|276.36|273.56|276.17|273.37|276.55|273.75|276.04|273.24|0
1648074600000|2022-03-23 22:30:00|276.04|273.24|275.54|272.74|276.04|273.24|275.29|272.49|0
1648074900000|2022-03-23 22:35:00|275.66|272.86|275.79|272.99|275.91|273.11|275.22|272.42|0
1648075200000|2022-03-23 22:40:00|275.66|272.86|276.03|273.23|276.04|273.24|275.66|272.86|0
1648075500000|2022-03-23 22:45:00|276.16|273.36|276.16|273.36|276.54|273.74|276.03|273.23|0
1648075800000|2022-03-23 22:50:00|276.1|273.3|276.28|273.48|276.53|273.73|276.1|273.3|0
1648076100000|2022-03-23 22:55:00|276.41|273.61|275.9|273.1|276.53|273.73|275.9|273.1|0
1648076400000|2022-03-23 23:00:00|275.78|272.98|275.15|272.35|276.28|273.48|275.02|272.22|0
1648076700000|2022-03-23 23:05:00|275.02|272.22|274.89|272.09|275.39|272.59|274.64|271.84|0
1648077000000|2022-03-23 23:10:00|274.77|271.97|274.39|271.59|274.89|272.09|274.33|271.53|0
1648077300000|2022-03-23 23:15:00|274.26|271.46|274.39|271.59|274.51|271.71|274.08|271.28|0
1648077600000|2022-03-23 23:20:00|274.26|271.46|274.51|271.71|274.63|271.83|274.13|271.33|0
1648077900000|2022-03-23 23:25:00|274.57|271.77|274.38|271.58|274.57|271.77|274.26|271.46|0
1648078200000|2022-03-23 23:30:00|274.26|271.46|274.5|271.7|274.63|271.83|274.25|271.45|0
1648078500000|2022-03-23 23:35:00|274.57|271.77|274.38|271.58|274.63|271.83|274.19|271.39|0
1648078800000|2022-03-23 23:40:00|274.44|271.64|275|272.2|275.13|272.33|274.44|271.64|0
1648079100000|2022-03-23 23:45:00|274.87|272.07|275.12|272.32|275.38|272.58|274.5|271.7|0
1648079400000|2022-03-23 23:50:00|275.25|272.45|275.37|272.57|275.63|272.83|275.25|272.45|0
1648079700000|2022-03-23 23:55:00|275.25|272.45|274.87|272.07|275.25|272.45|274.62|271.82|0
1648080000000|2022-03-24 00:00:00|274.74|271.94|273.49|270.69|274.99|272.19|273.36|270.56|0
1648080300000|2022-03-24 00:05:00|273.43|270.63|272.55|269.75|273.74|270.94|272.55|269.75|0
1648080600000|2022-03-24 00:10:00|272.49|269.69|272.11|269.31|272.61|269.81|272.11|269.31|0
1648080900000|2022-03-24 00:15:00|271.98|269.18|272.36|269.56|272.61|269.81|271.86|269.06|0
1648081200000|2022-03-24 00:20:00|272.48|269.68|272.73|269.93|273.1|270.3|272.36|269.56|0
1648081500000|2022-03-24 00:25:00|272.6|269.8|274.23|271.43|274.23|271.43|272.6|269.8|0
1648081800000|2022-03-24 00:30:00|274.1|271.3|275.48|272.68|276.61|273.81|274.1|271.3|0
1648082100000|2022-03-24 00:35:00|275.6|272.8|275.85|273.05|276.42|273.62|275.23|272.43|0
1648082400000|2022-03-24 00:40:00|275.73|272.93|275.1|272.3|275.85|273.05|274.85|272.05|0
1648082700000|2022-03-24 00:45:00|275.04|272.24|274.72|271.92|275.72|272.92|274.47|271.67|0
1648083000000|2022-03-24 00:50:00|274.78|271.98|275.47|272.67|275.47|272.67|274.72|271.92|0
1648083300000|2022-03-24 00:55:00|275.59|272.79|274.71|271.91|275.59|272.79|274.71|271.91|0
1648083600000|2022-03-24 01:00:00|274.84|272.04|275.09|272.29|275.72|272.92|274.84|272.04|0
1648083900000|2022-03-24 01:05:00|275.03|272.23|275.02|272.22|275.46|272.66|274.96|272.16|0
1648084200000|2022-03-24 01:10:00|275.08|272.28|275.58|272.78|275.58|272.78|275.02|272.22|0
1648084500000|2022-03-24 01:15:00|275.46|272.66|276.46|273.66|276.46|273.66|275.08|272.28|0
1648084800000|2022-03-24 01:20:00|276.4|273.6|276.96|274.16|277.34|274.54|276.02|273.22|0
1648085100000|2022-03-24 01:25:00|277.22|274.42|277.85|275.05|277.85|275.05|276.96|274.16|0
1648085400000|2022-03-24 01:30:00|277.72|274.92|276.71|273.91|278.1|275.3|276.58|273.78|0
1648085700000|2022-03-24 01:35:00|276.83|274.03|275.13|272.33|276.96|274.16|274.94|272.14|0
1648086000000|2022-03-24 01:40:00|275.2|272.4|274.19|271.39|275.45|272.65|274.06|271.26|0
1648086300000|2022-03-24 01:45:00|274.13|271.33|275.19|272.39|275.57|272.77|274.06|271.26|0
1648086600000|2022-03-24 01:50:00|275.13|272.33|274.81|272.01|275.32|272.52|274.69|271.89|0
1648086900000|2022-03-24 01:55:00|274.75|271.95|275.06|272.26|275.06|272.26|274.31|271.51|0
1648087200000|2022-03-24 02:00:00|274.93|272.13|274.81|272.01|275.38|272.58|274.62|271.82|0
1648087500000|2022-03-24 02:05:00|274.75|271.95|274.55|271.75|275.12|272.32|274.43|271.63|0
1648087800000|2022-03-24 02:10:00|274.49|271.69|275.3|272.5|275.3|272.5|274.18|271.38|0
1648088100000|2022-03-24 02:15:00|275.18|272.38|275.05|272.25|275.68|272.88|275.05|272.25|0
1648088400000|2022-03-24 02:20:00|274.99|272.19|275.17|272.37|275.3|272.5|274.8|272|0
1648088700000|2022-03-24 02:25:00|275.05|272.25|275.17|272.37|275.3|272.5|274.67|271.87|0
1648089000000|2022-03-24 02:30:00|275.05|272.25|274.29|271.49|275.11|272.31|273.67|270.87|0
1648089300000|2022-03-24 02:35:00|274.36|271.56|274.35|271.55|274.42|271.62|274.04|271.24|0
1648089600000|2022-03-24 02:40:00|274.41|271.61|274.03|271.23|274.91|272.11|274.03|271.23|0
1648089900000|2022-03-24 02:45:00|273.91|271.11|272.91|270.11|274.16|271.36|272.53|269.73|0
1648090200000|2022-03-24 02:50:00|272.85|270.05|273.53|270.73|273.78|270.98|272.78|269.98|0
1648090500000|2022-03-24 02:55:00|273.4|270.6|273.4|270.6|273.53|270.73|273.15|270.35|0
1648090800000|2022-03-24 03:00:00|273.34|270.54|273.9|271.1|273.9|271.1|272.9|270.1|0
1648091100000|2022-03-24 03:05:00|273.96|271.16|273.46|270.66|274.53|271.73|273.27|270.47|0
1648091400000|2022-03-24 03:10:00|273.4|270.6|273.27|270.47|273.52|270.72|273.15|270.35|0
1648091700000|2022-03-24 03:15:00|273.39|270.59|273.27|270.47|273.64|270.84|273.02|270.22|0
1648092000000|2022-03-24 03:20:00|273.14|270.34|273.7|270.9|273.77|270.97|273.02|270.22|0
1648092300000|2022-03-24 03:25:00|273.64|270.84|273.76|270.96|273.76|270.96|273.39|270.59|0
1648092600000|2022-03-24 03:30:00|273.64|270.84|273.38|270.58|273.89|271.09|273.26|270.46|0
1648092900000|2022-03-24 03:35:00|273.26|270.46|273.76|270.96|274.01|271.21|273.26|270.46|0
1648093200000|2022-03-24 03:40:00|273.63|270.83|273.75|270.95|273.88|271.08|273.26|270.46|0
1648093500000|2022-03-24 03:45:00|273.88|271.08|273.25|270.45|274.01|271.21|273.19|270.39|0
1648093800000|2022-03-24 03:50:00|273.38|270.58|272|269.2|273.38|270.58|271.88|269.08|0
1648094100000|2022-03-24 03:55:00|272.13|269.33|270.88|268.08|272.25|269.45|270.88|268.08|0
1648094400000|2022-03-24 04:00:00|270.76|267.96|271|268.2|271.13|268.33|270.32|267.52|0
1648094700000|2022-03-24 04:05:00|270.88|268.08|270.75|267.95|271|268.2|270.63|267.83|0
1648095000000|2022-03-24 04:10:00|270.87|268.07|271.12|268.32|271.25|268.45|270.75|267.95|0
1648095300000|2022-03-24 04:15:00|271|268.2|270.87|268.07|271.12|268.32|270.25|267.45|0
1648095600000|2022-03-24 04:20:00|270.75|267.95|271.12|268.32|271.37|268.57|270.62|267.82|0
1648095900000|2022-03-24 04:25:00|271.24|268.44|271.49|268.69|271.61|268.81|270.99|268.19|0
1648096200000|2022-03-24 04:30:00|271.36|268.56|271.24|268.44|271.36|268.56|270.99|268.19|0
1648096500000|2022-03-24 04:35:00|271.11|268.31|270.98|268.18|271.36|268.56|270.86|268.06|0
1648096800000|2022-03-24 04:40:00|271.11|268.31|270.98|268.18|271.17|268.37|270.86|268.06|0
1648097100000|2022-03-24 04:45:00|270.86|268.06|270.86|268.06|270.86|268.06|269.74|266.94|0
1648097400000|2022-03-24 04:50:00|270.73|267.93|270.98|268.18|271.23|268.43|270.67|267.87|0
1648097700000|2022-03-24 04:55:00|271.1|268.3|270.97|268.17|271.1|268.3|270.97|268.17|0
1648098000000|2022-03-24 05:00:00|270.73|267.93|270.1|267.3|270.85|268.05|269.73|266.93|0
1648098300000|2022-03-24 05:05:00|270.35|267.55|270.6|267.8|270.97|268.17|269.48|266.68|0
1648098600000|2022-03-24 05:10:00|270.35|267.55|269.97|267.17|270.72|267.92|269.73|266.93|0
1648098900000|2022-03-24 05:15:00|269.92|267.12|270.47|267.67|270.47|267.67|269.48|266.68|0
1648099200000|2022-03-24 05:20:00|270.41|267.61|270.22|267.42|270.72|267.92|270.22|267.42|0
1648099500000|2022-03-24 05:25:00|270.09|267.29|270.09|267.29|270.28|267.48|269.6|266.8|0
1648099800000|2022-03-24 05:30:00|269.97|267.17|268.97|266.17|270.21|267.41|268.92|266.12|0
1648100100000|2022-03-24 05:35:00|269.1|266.3|267.49|264.69|269.22|266.42|267.37|264.57|0
1648100400000|2022-03-24 05:40:00|267.61|264.81|267.12|264.32|267.98|265.18|267.12|264.32|0
1648100700000|2022-03-24 05:45:00|267|264.2|266.75|263.95|267.12|264.32|266.26|263.46|0
1648101000000|2022-03-24 05:50:00|266.87|264.07|267.24|264.44|267.36|264.56|266.87|264.07|0
1648101300000|2022-03-24 05:55:00|267.06|264.26|266.5|263.7|267.11|264.31|266.01|263.21|0
1648101600000|2022-03-24 06:00:00|266.62|263.82|265.39|262.59|266.81|264.01|265.27|262.47|0
1648101900000|2022-03-24 06:05:00|265.51|262.71|267.35|264.55|267.48|264.68|265.51|262.71|0
1648102200000|2022-03-24 06:10:00|267.48|264.68|267.84|265.04|268.09|265.29|267.48|264.68|0
1648102500000|2022-03-24 06:15:00|267.78|264.98|268.33|265.53|268.46|265.66|267.72|264.92|0
1648102800000|2022-03-24 06:20:00|268.21|265.41|268.33|265.53|268.7|265.9|268.21|265.41|0
1648103100000|2022-03-24 06:25:00|268.4|265.6|268.52|265.72|270.06|267.26|267.46|264.66|0
1648103400000|2022-03-24 06:30:00|268.45|265.65|268.82|266.02|268.82|266.02|268.21|265.41|0
1648103700000|2022-03-24 06:35:00|268.7|265.9|268.33|265.53|268.82|266.02|268.33|265.53|0
1648104000000|2022-03-24 06:40:00|268.45|265.65|268.63|265.83|268.82|266.02|268.32|265.52|0
1648104300000|2022-03-24 06:45:00|268.69|265.89|268.81|266.01|268.82|266.02|268.45|265.65|0
1648104600000|2022-03-24 06:50:00|268.69|265.89|269.99|267.19|270.17|267.37|268.69|265.89|0
1648104900000|2022-03-24 06:55:00|270.05|267.25|269.92|267.12|270.17|267.37|269.8|267|0
1648105200000|2022-03-24 07:00:00|269.8|267|269.3|266.5|269.8|267|268.44|265.64|0
1648105500000|2022-03-24 07:05:00|269.17|266.77|269.41|267.01|269.97|267.57|269.17|266.77|0
1648105800000|2022-03-24 07:10:00|269.47|267.07|268.48|266.08|269.47|267.07|268.35|265.95|0
1648106100000|2022-03-24 07:15:00|268.35|265.95|266.63|264.23|268.48|266.08|266.5|264.1|0
1648106400000|2022-03-24 07:20:00|266.75|264.35|270.58|268.18|270.82|268.42|266.26|263.86|0
1648106700000|2022-03-24 07:25:00|270.7|268.3|269.83|267.43|271.07|268.67|269.59|267.19|0
1648107000000|2022-03-24 07:30:00|269.77|267.37|269.95|267.55|270.39|267.99|269.59|267.19|0
1648107300000|2022-03-24 07:35:00|270.08|267.68|270.94|268.54|271.06|268.66|269.95|267.55|0
1648107600000|2022-03-24 07:40:00|270.69|268.29|270.32|267.92|271.06|268.66|269.83|267.43|0
1648107900000|2022-03-24 07:45:00|270.44|268.04|270.81|268.41|270.94|268.54|269.7|267.3|0
1648108200000|2022-03-24 07:50:00|270.69|268.29|271.24|268.84|271.31|268.91|270.69|268.29|0
1648108500000|2022-03-24 07:55:00|271.3|268.9|271.12|268.72|271.43|269.03|270.56|268.16|0
1648108800000|2022-03-24 08:00:00|271.05|268.65|268.09|265.69|271.18|268.78|268.09|265.69|0
1648109100000|2022-03-24 08:05:00|267.97|265.57|266.68|264.28|268.03|265.63|265.03|262.63|0
1648109400000|2022-03-24 08:10:00|266.62|264.22|267.6|265.2|267.84|265.44|265.89|263.49|0
1648109700000|2022-03-24 08:15:00|267.29|264.89|266.62|264.22|267.72|265.32|265.76|263.36|0
1648110000000|2022-03-24 08:20:00|266.68|264.28|265.64|263.24|266.98|264.58|265.33|262.93|0
1648110300000|2022-03-24 08:25:00|265.58|263.18|265.82|263.42|265.88|263.48|265.15|262.75|0
1648110600000|2022-03-24 08:30:00|265.76|263.36|265.63|263.23|265.88|263.48|263.32|260.92|0
1648110900000|2022-03-24 08:35:00|265.45|263.05|264.29|261.89|265.51|263.11|263.68|261.28|0
1648111200000|2022-03-24 08:40:00|264.17|261.77|264.84|262.44|265.14|262.74|264.11|261.71|0
1648111500000|2022-03-24 08:45:00|264.77|262.37|265.38|262.98|265.81|263.41|264.77|262.37|0
1648111800000|2022-03-24 08:50:00|265.5|263.1|265.13|262.73|265.5|263.1|264.83|262.43|0
1648112100000|2022-03-24 08:55:00|265.2|262.8|265.01|262.61|265.38|262.98|264.16|261.76|0
1648112400000|2022-03-24 09:00:00|264.89|262.49|263.91|261.51|265.25|262.85|263.55|261.15|0
1648112700000|2022-03-24 09:05:00|264.28|261.88|264.41|262.01|266.77|264.37|263.43|261.03|0
1648113000000|2022-03-24 09:10:00|264.47|262.07|263.86|261.46|264.95|262.55|263.86|261.46|0
1648113300000|2022-03-24 09:15:00|263.98|261.58|264.28|261.88|264.59|262.19|263.98|261.58|0
1648113600000|2022-03-24 09:20:00|264.22|261.82|265.19|262.79|265.43|263.03|263.98|261.58|0
1648113900000|2022-03-24 09:25:00|265.25|262.85|265.5|263.1|265.55|263.15|265.13|262.73|0
1648114200000|2022-03-24 09:30:00|265.43|263.03|264.46|262.06|265.67|263.27|264.46|262.06|0
1648114500000|2022-03-24 09:35:00|264.4|262|264.82|262.42|265.18|262.78|264.33|261.93|0
1648114800000|2022-03-24 09:40:00|265|262.6|265.06|262.66|265.3|262.9|264.82|262.42|0
1648115100000|2022-03-24 09:45:00|265.18|262.78|264.88|262.48|265.42|263.02|264.69|262.29|0
1648115400000|2022-03-24 09:50:00|264.93|262.53|265.42|263.02|265.54|263.14|264.81|262.41|0
1648115700000|2022-03-24 09:55:00|265.3|262.9|266.15|263.75|266.27|263.87|265.3|262.9|0
1648116000000|2022-03-24 10:00:00|266.27|263.87|267|264.6|267.62|265.22|266.27|263.87|0
1648116300000|2022-03-24 10:05:00|267.07|264.67|268.05|265.65|268.23|265.83|267.07|264.67|0
1648116600000|2022-03-24 10:10:00|268.1|265.7|268.66|266.26|268.72|266.32|267.61|265.21|0
1648116900000|2022-03-24 10:15:00|269.21|266.81|268.59|266.19|269.7|267.3|268.59|266.19|0
1648117200000|2022-03-24 10:20:00|268.66|266.26|269.2|266.8|270.07|267.67|268.59|266.19|0
1648117500000|2022-03-24 10:25:00|269.27|266.87|268.46|266.06|269.27|266.87|268.22|265.82|0
1648117800000|2022-03-24 10:30:00|268.22|265.82|268.03|265.63|269.69|267.29|267.72|265.32|0
1648118100000|2022-03-24 10:35:00|267.97|265.57|268.34|265.94|268.46|266.06|267.6|265.2|0
1648118400000|2022-03-24 10:40:00|268.4|266|268.21|265.81|268.83|266.43|268.03|265.63|0
1648118700000|2022-03-24 10:45:00|268.27|265.87|268.27|265.87|268.58|266.18|267.84|265.44|0
1648119000000|2022-03-24 10:50:00|268.33|265.93|268.02|265.62|268.45|266.05|267.71|265.31|0
1648119300000|2022-03-24 10:55:00|267.96|265.56|268.57|266.17|268.94|266.54|267.84|265.44|0
1648119600000|2022-03-24 11:00:00|268.69|266.29|267.46|265.06|268.69|266.29|267.22|264.82|0
1648119900000|2022-03-24 11:05:00|267.59|265.19|264.04|261.64|268.08|265.68|261.98|259.58|0
1648120200000|2022-03-24 11:10:00|263.44|261.04|265.2|262.8|265.32|262.92|263.44|261.04|0
1648120500000|2022-03-24 11:15:00|265.26|262.86|265.13|262.73|265.26|262.86|264.53|262.13|0
1648120800000|2022-03-24 11:20:00|265.2|262.8|264.28|261.88|265.5|263.1|264.16|261.76|0
1648121100000|2022-03-24 11:25:00|264.4|262|264.7|262.3|264.89|262.49|264.28|261.88|0
1648121400000|2022-03-24 11:30:00|264.52|262.12|264.03|261.63|264.89|262.49|263.67|261.27|0
1648121700000|2022-03-24 11:35:00|264.09|261.69|264.27|261.87|264.39|261.99|263.42|261.02|0
1648122000000|2022-03-24 11:40:00|266.1|263.7|267.01|264.13|270.59|268.19|265.92|263.52|0
1648122300000|2022-03-24 11:45:00|267.14|264.26|266.34|263.46|267.44|264.56|265.85|262.97|0
1648122600000|2022-03-24 11:50:00|266.77|263.89|268.42|265.54|269.1|266.22|266.58|263.7|0
1648122900000|2022-03-24 11:55:00|268.36|265.48|268.29|265.41|268.85|265.97|267.43|264.55|0
1648123200000|2022-03-24 12:00:00|268.17|265.29|266.82|263.94|268.35|265.47|266.82|263.94|0
1648123500000|2022-03-24 12:05:00|266.88|264|267.92|265.04|267.92|265.04|266.57|263.69|0
1648123800000|2022-03-24 12:10:00|268.53|265.65|268.41|265.53|269.64|266.76|268.16|265.28|0
1648124100000|2022-03-24 12:15:00|268.47|265.59|269.14|266.26|269.76|266.88|268.41|265.53|0
1648124400000|2022-03-24 12:20:00|269.08|266.2|269.7|266.82|269.88|267|268.65|265.77|0
1648124700000|2022-03-24 12:25:00|269.63|266.75|269.14|266.26|270|267.12|268.89|266.01|0
1648125000000|2022-03-24 12:30:00|269.2|266.32|269.2|266.32|271.11|268.23|268.89|266.01|0
1648125300000|2022-03-24 12:35:00|269.13|266.25|268.64|265.76|269.38|266.5|268.03|265.15|0
1648125600000|2022-03-24 12:40:00|268.58|265.7|267.78|264.9|268.64|265.76|267.6|264.72|0
1648125900000|2022-03-24 12:45:00|267.72|264.84|267.72|264.84|268.27|265.39|267.04|264.16|0
1648126200000|2022-03-24 12:50:00|267.65|264.77|267.28|264.4|267.65|264.77|266.92|264.04|0
1648126500000|2022-03-24 12:55:00|267.16|264.28|268.02|265.14|268.02|265.14|266.79|263.91|0
1648126800000|2022-03-24 13:00:00|268.14|265.26|267.95|265.07|268.63|265.75|267.16|264.28|0
1648127100000|2022-03-24 13:05:00|268.14|265.26|267.46|264.58|268.63|265.75|267.27|264.39|0
1648127400000|2022-03-24 13:10:00|267.76|264.88|268.06|265.18|268.13|265.25|266.45|263.57|0
1648127700000|2022-03-24 13:15:00|267.93|265.05|268|265.12|268.42|265.54|267.2|264.32|0
1648128000000|2022-03-24 13:20:00|267.93|265.05|267.32|264.44|268.18|265.3|267.32|264.44|0
1648128300000|2022-03-24 13:25:00|267.44|264.56|269.03|266.15|269.16|266.28|266.7|263.82|0
1648128600000|2022-03-24 13:30:00|268.79|265.91|272.24|269.36|272.62|269.74|268.42|265.54|0
1648128900000|2022-03-24 13:35:00|272.62|269.74|272.49|269.61|274.36|271.48|271.99|269.11|0
1648129200000|2022-03-24 13:40:00|272.61|269.73|268.84|265.96|272.99|270.11|267.68|264.8|0
1648129500000|2022-03-24 13:45:00|268.6|265.72|270.13|267.25|270.88|268|267.55|264.67|0
1648129800000|2022-03-24 13:50:00|270.5|267.62|268.35|265.47|271.62|268.74|266.57|263.69|0
1648130100000|2022-03-24 13:55:00|268.22|265.34|271.61|268.73|271.61|268.73|268.22|265.34|0
1648130400000|2022-03-24 14:00:00|271.49|268.61|266.58|263.7|271.49|268.61|265.61|262.73|0
1648130700000|2022-03-24 14:05:00|266.22|263.34|266.09|263.21|267.43|264.55|264.88|262|0
1648131000000|2022-03-24 14:10:00|265.97|263.09|267.31|264.43|268.53|265.65|265.97|263.09|0
1648131300000|2022-03-24 14:15:00|266.94|264.06|271.97|269.09|273.21|270.33|266.94|264.06|0
1648131600000|2022-03-24 14:20:00|271.73|268.85|272.09|269.21|272.84|269.96|270.62|267.74|0
1648131900000|2022-03-24 14:25:00|271.72|268.84|272.59|269.71|273.58|270.7|271.11|268.23|0
1648132200000|2022-03-24 14:30:00|272.71|269.83|268.91|266.03|273.95|271.07|268.41|265.53|0
1648132500000|2022-03-24 14:35:00|269.04|266.16|270.62|267.74|271.11|268.23|268.06|265.18|0
1648132800000|2022-03-24 14:40:00|270.38|267.5|269.03|266.15|271.72|268.84|269.03|266.15|0
1648133100000|2022-03-24 14:45:00|268.79|265.91|267.93|265.05|269.27|266.39|266.96|264.08|0
1648133400000|2022-03-24 14:50:00|267.81|264.93|267.24|264.36|269.76|266.88|265.33|262.45|0
1648133700000|2022-03-24 14:55:00|267.3|264.42|268.52|265.64|269.37|266.49|266.81|263.93|0
1648134000000|2022-03-24 15:00:00|268.03|265.15|266.2|263.32|268.76|265.88|261.61|258.73|0
1648134300000|2022-03-24 15:05:00|265.84|262.96|265.59|262.71|267.05|264.17|263.54|260.66|0
1648134600000|2022-03-24 15:10:00|266.08|263.2|264.01|261.13|266.68|263.8|263.05|260.17|0
1648134900000|2022-03-24 15:15:00|263.53|260.65|262.69|259.81|264.86|261.98|262.69|259.81|0
1648135200000|2022-03-24 15:20:00|262.21|259.33|262.56|259.68|264.13|261.25|262.21|259.33|0
1648135500000|2022-03-24 15:25:00|262.44|259.56|259.45|256.57|262.92|260.04|259.21|256.33|0
1648135800000|2022-03-24 15:30:00|259.33|256.45|259.68|256.8|259.8|256.92|258.37|255.49|0
1648136100000|2022-03-24 15:35:00|259.8|256.92|257.06|254.18|261.2|258.32|257|254.12|0
1648136400000|2022-03-24 15:40:00|257|254.12|254.98|252.1|257.12|254.24|254.39|251.51|0
1648136700000|2022-03-24 15:45:00|255.22|252.34|256.4|253.52|256.4|253.52|254.86|251.98|0
1648137000000|2022-03-24 15:50:00|256.64|253.76|256.82|253.94|257.71|254.83|256.4|253.52|0
1648137300000|2022-03-24 15:55:00|256.87|253.99|256.75|253.87|256.99|254.11|255.92|253.04|0
1648137600000|2022-03-24 16:00:00|256.99|254.11|259.25|256.37|259.73|256.85|256.16|253.28|0
1648137900000|2022-03-24 16:05:00|259.73|256.85|258.91|256.03|260.09|257.21|258.49|255.61|0
1648138200000|2022-03-24 16:10:00|258.97|256.09|258.61|255.73|259.45|256.57|258.25|255.37|0
1648138500000|2022-03-24 16:15:00|258.49|255.61|258.61|255.73|259.69|256.81|258.25|255.37|0
1648138800000|2022-03-24 16:20:00|258.49|255.61|259.2|256.32|259.2|256.32|257.76|254.88|0
1648139100000|2022-03-24 16:25:00|259.44|256.56|261.37|258.49|262.34|259.46|258.84|255.96|0
1648139400000|2022-03-24 16:30:00|261.61|258.73|261.75|258.87|262|259.12|259.45|256.57|0
1648139700000|2022-03-24 16:35:00|261.63|258.75|258.73|255.85|262.12|259.24|258.37|255.49|0
1648140000000|2022-03-24 16:40:00|258.85|255.97|258.24|255.36|259.69|256.81|258.24|255.36|0
1648140300000|2022-03-24 16:45:00|258.48|255.6|259.63|256.75|259.93|257.05|258.48|255.6|0
1648140600000|2022-03-24 16:50:00|259.57|256.69|258|255.12|259.57|256.69|257.52|254.64|0
1648140900000|2022-03-24 16:55:00|258.24|255.36|257.63|254.75|258.48|255.6|257.27|254.39|0
1648141200000|2022-03-24 17:00:00|257.51|254.63|258.47|255.59|258.71|255.83|255|252.12|0
1648141500000|2022-03-24 17:05:00|258.23|255.35|258.71|255.83|259.31|256.43|257.15|254.27|0
1648141800000|2022-03-24 17:10:00|258.47|255.59|257.27|254.39|258.89|256.01|256.67|253.79|0
1648142100000|2022-03-24 17:15:00|257.51|254.63|255.95|253.07|257.51|254.63|255.95|253.07|0
1648142400000|2022-03-24 17:20:00|256.07|253.19|256.42|253.54|257.26|254.38|255.83|252.95|0
1648142700000|2022-03-24 17:25:00|256.3|253.42|255.58|252.7|256.54|253.66|254.51|251.63|0
1648143000000|2022-03-24 17:30:00|255.46|252.58|256.42|253.54|257.26|254.38|255.11|252.23|0
1648143300000|2022-03-24 17:35:00|256.66|253.78|255.82|252.94|256.9|254.02|255.22|252.34|0
1648143600000|2022-03-24 17:40:00|255.76|252.88|255.1|252.22|256.18|253.3|254.62|251.74|0
1648143900000|2022-03-24 17:45:00|254.98|252.1|254.5|251.62|255.22|252.34|253.79|250.91|0
1648144200000|2022-03-24 17:50:00|254.74|251.86|255.09|252.21|255.33|252.45|254.14|251.26|0
1648144500000|2022-03-24 17:55:00|255.21|252.33|255.09|252.21|255.57|252.69|254.73|251.85|0
1648144800000|2022-03-24 18:00:00|255.21|252.33|252.59|249.71|255.45|252.57|252.24|249.36|0
1648145100000|2022-03-24 18:05:00|252.71|249.83|254.73|251.85|255.09|252.21|252.71|249.83|0
1648145400000|2022-03-24 18:10:00|254.61|251.73|254.96|252.08|256.76|253.88|254.49|251.61|0
1648145700000|2022-03-24 18:15:00|254.85|251.97|255.2|252.32|255.44|252.56|254.01|251.13|0
1648146000000|2022-03-24 18:20:00|255.02|252.14|256.39|253.51|257.11|254.23|255.02|252.14|0
1648146300000|2022-03-24 18:25:00|256.27|253.39|256.41|253.53|257.49|254.61|255.56|252.68|0
1648146600000|2022-03-24 18:30:00|256.29|253.41|257.49|254.61|257.97|255.09|255.82|252.94|0
1648146900000|2022-03-24 18:35:00|257.37|254.49|256.77|253.89|258.33|255.45|256.65|253.77|0
1648147200000|2022-03-24 18:40:00|256.65|253.77|257.12|254.24|257.48|254.6|256.41|253.53|0
1648147500000|2022-03-24 18:45:00|257.36|254.48|258.68|255.8|259.64|256.76|257|254.12|0
1648147800000|2022-03-24 18:50:00|258.44|255.56|256.52|253.64|258.56|255.68|255.92|253.04|0
1648148100000|2022-03-24 18:55:00|256.64|253.76|256.04|253.16|257.24|254.36|255.68|252.8|0
1648148400000|2022-03-24 19:00:00|256.22|253.34|256.75|253.87|257.95|255.07|255.68|252.8|0
1648148700000|2022-03-24 19:05:00|256.99|254.11|253.54|250.66|256.99|254.11|253.06|250.18|0
1648149000000|2022-03-24 19:10:00|253.77|250.89|253.06|250.18|253.89|251.01|253.06|250.18|0
1648149300000|2022-03-24 19:15:00|253.18|250.3|252.11|249.23|253.77|250.89|252.11|249.23|0
1648149600000|2022-03-24 19:20:00|251.88|249|250.11|247.23|252.11|249.23|249.99|247.11|0
1648149900000|2022-03-24 19:25:00|249.64|246.76|249.29|246.41|249.64|246.76|248.35|245.47|0
1648150200000|2022-03-24 19:30:00|249.05|246.17|250.46|247.58|251.28|248.4|248.58|245.7|0
1648150500000|2022-03-24 19:35:00|250.34|247.46|251.4|248.52|251.75|248.87|249.99|247.11|0
1648150800000|2022-03-24 19:40:00|251.51|248.63|250.69|247.81|252.81|249.93|250.69|247.81|0
1648151100000|2022-03-24 19:45:00|250.57|247.69|248.99|246.11|253.93|251.05|248.99|246.11|0
1648151400000|2022-03-24 19:50:00|248.52|245.64|247.23|244.35|248.52|245.64|246.07|243.19|0
1648151700000|2022-03-24 19:55:00|247.12|244.24|245.02|242.14|248.05|245.17|244.56|241.68|0
1648152000000|2022-03-24 20:00:00|244.44|241.56|244.21|241.33|245.02|242.14|243.75|240.87|0
1648152300000|2022-03-24 20:05:00|244.09|241.21|244.67|241.79|244.67|241.79|243.98|241.1|0
1648152600000|2022-03-24 20:10:00|244.78|241.9|245.79|242.91|246.49|243.61|244.67|241.79|0
1648152900000|2022-03-24 20:15:00|246.03|242.67|245.92|242.56|246.03|242.67|245.8|242.44|0
1648153200000|2022-03-24 20:20:00|245.8|242.44|244.64|241.28|245.8|242.44|244.41|241.05|0
1648153500000|2022-03-24 20:25:00|244.76|241.4|245.77|242.41|246.12|242.76|244.76|241.4|0
1648153800000|2022-03-24 20:30:00|245.83|242.47|245.88|242.52|245.88|242.52|245.42|242.06|0
1648154100000|2022-03-24 20:35:00|245.77|242.41|245.76|242.4|245.88|242.52|245.76|242.4|0
1648154400000|2022-03-24 20:40:00|245.65|242.29|245.88|242.52|245.88|242.52|245.65|242.29|0
1648154700000|2022-03-24 20:45:00|245.87|242.51|245.87|242.51|245.87|242.51|245.87|242.51|0
1648155300000|2022-03-24 20:55:00|245.93|242.57|245.93|242.57|245.93|242.57|245.81|242.45|0
1648155600000|2022-03-24 21:00:00|245.88|242.52|246.05|242.69|246.07|242.71|245.88|242.52|0
1648155900000|2022-03-24 21:05:00|246.01|242.65|245.95|242.59|246.05|242.69|245.95|242.59|0
1648156200000|2022-03-24 21:10:00|246.1|242.74|245.96|242.6|246.1|242.74|245.95|242.59|0
1648156500000|2022-03-24 21:15:00|245.98|242.62|245.96|242.6|245.98|242.62|245.94|242.58|0
1648156800000|2022-03-24 21:20:00|245.9|242.54|245.92|242.56|245.99|242.63|245.82|242.46|0
1648157100000|2022-03-24 21:25:00|245.9|242.54|245.87|242.51|245.9|242.54|245.79|242.43|0
1648157400000|2022-03-24 21:30:00|245.99|242.63|246|242.64|246|242.64|245.99|242.63|0
1648157700000|2022-03-24 21:35:00|245.99|242.63|246.02|242.66|246.09|242.73|245.98|242.62|0
1648158000000|2022-03-24 21:40:00|246.08|242.72|246.24|242.88|246.25|242.89|246.08|242.72|0
1648158300000|2022-03-24 21:45:00|246.28|242.92|246.24|242.88|246.28|242.92|246.24|242.88|0
1648158600000|2022-03-24 21:50:00|246.23|242.87|245.92|242.56|246.23|242.87|245.92|242.56|0
1648158900000|2022-03-24 21:55:00|245.89|242.53|246.06|242.7|246.08|242.72|245.89|242.53|0
1648159200000|2022-03-24 22:00:00|245.9|242.54|245.72|242.36|246.82|243.46|245.38|242.02|0
1648159500000|2022-03-24 22:05:00|245.67|242.31|246.7|243.34|246.82|243.46|245.67|242.31|0
1648159800000|2022-03-24 22:10:00|246.53|243.17|247.28|243.92|247.57|244.21|246.53|243.17|0
1648160100000|2022-03-24 22:15:00|247.33|243.97|247.39|244.03|247.62|244.26|246.99|243.63|0
1648160400000|2022-03-24 22:20:00|247.45|244.09|247.33|243.97|247.45|244.09|246.98|243.62|0
1648160700000|2022-03-24 22:25:00|247.21|243.85|247.21|243.85|247.21|243.85|246.4|243.04|0
1648161000000|2022-03-24 22:30:00|247.27|243.91|247.79|244.43|247.79|244.43|247.21|243.85|0
1648161300000|2022-03-24 22:35:00|247.67|244.31|248.02|244.66|248.13|244.77|247.44|244.08|0
1648161600000|2022-03-24 22:40:00|248.08|244.72|248.01|244.65|248.13|244.77|247.9|244.54|0
1648161900000|2022-03-24 22:45:00|248.13|244.77|247.55|244.19|248.13|244.77|247.49|244.13|0
1648162200000|2022-03-24 22:50:00|247.66|244.3|247.66|244.3|247.78|244.42|247.31|243.95|0
1648162500000|2022-03-24 22:55:00|247.78|244.42|248.47|245.11|248.47|245.11|247.78|244.42|0
1648162800000|2022-03-24 23:00:00|248.42|245.06|248.59|245.23|248.59|245.23|248.24|244.88|0
1648163100000|2022-03-24 23:05:00|248.47|245.11|248.47|245.11|248.59|245.23|248.24|244.88|0
1648163400000|2022-03-24 23:10:00|248.58|245.22|249.16|245.8|249.4|246.04|248.58|245.22|0
1648163700000|2022-03-24 23:15:00|249.05|245.69|248.46|245.1|249.05|245.69|248.23|244.87|0
1648164000000|2022-03-24 23:20:00|248.41|245.05|247.65|244.29|248.58|245.22|247.65|244.29|0
1648164300000|2022-03-24 23:25:00|247.76|244.4|247.99|244.63|247.99|244.63|247.3|243.94|0
1648164600000|2022-03-24 23:30:00|248.05|244.69|248.22|244.86|248.34|244.98|247.76|244.4|0
1648164900000|2022-03-24 23:35:00|248.34|244.98|248.57|245.21|248.8|245.44|247.87|244.51|0
1648165200000|2022-03-24 23:40:00|248.68|245.32|248.22|244.86|248.86|245.5|248.22|244.86|0
1648165500000|2022-03-24 23:45:00|248.1|244.74|248.33|244.97|248.56|245.2|247.87|244.51|0
1648165800000|2022-03-24 23:50:00|248.45|245.09|248.33|244.97|248.56|245.2|247.98|244.62|0
1648166100000|2022-03-24 23:55:00|248.21|244.85|248.44|245.08|248.67|245.31|248.1|244.74|0
1648166400000|2022-03-25 00:00:00|248.56|245.2|249.6|246.24|249.84|246.48|248.44|245.08|0
1648166700000|2022-03-25 00:05:00|249.49|246.13|250.07|246.71|250.3|246.94|249.49|246.13|0
1648167000000|2022-03-25 00:10:00|250.3|246.94|250.77|247.41|251|247.64|249.95|246.59|0
1648167300000|2022-03-25 00:15:00|250.65|247.29|250.76|247.4|251.59|248.23|250.59|247.23|0
1648167600000|2022-03-25 00:20:00|250.65|247.29|251.23|247.87|251.35|247.99|250.41|247.05|0
1648167900000|2022-03-25 00:25:00|251.11|247.75|250.76|247.4|251.46|248.1|250.76|247.4|0
1648168200000|2022-03-25 00:30:00|250.88|247.52|250.52|247.16|250.88|247.52|250.17|246.81|0
1648168500000|2022-03-25 00:35:00|250.47|247.11|250.17|246.81|250.87|247.51|249.94|246.58|0
1648168800000|2022-03-25 00:40:00|250.05|246.69|250.17|246.81|250.23|246.87|249.7|246.34|0
1648169100000|2022-03-25 00:45:00|250.05|246.69|250.05|246.69|250.28|246.92|249.81|246.45|0
1648169400000|2022-03-25 00:50:00|249.93|246.57|250.51|247.15|250.86|247.5|249.93|246.57|0
1648169700000|2022-03-25 00:55:00|250.63|247.27|250.74|247.38|250.75|247.39|250.11|246.75|0
1648170000000|2022-03-25 01:00:00|250.86|247.5|250.51|247.15|251.21|247.85|250.04|246.68|0
1648170300000|2022-03-25 01:05:00|250.39|247.03|249.57|246.21|250.39|247.03|249.57|246.21|0
1648170600000|2022-03-25 01:10:00|249.69|246.33|249.57|246.21|249.8|246.44|249.22|245.86|0
1648170900000|2022-03-25 01:15:00|249.45|246.09|249.8|246.44|250.15|246.79|249.45|246.09|0
1648171200000|2022-03-25 01:20:00|249.68|246.32|250.44|247.08|250.97|247.61|249.68|246.32|0
1648171500000|2022-03-25 01:25:00|250.38|247.02|249.44|246.08|250.38|247.02|249.33|245.97|0
1648171800000|2022-03-25 01:30:00|249.56|246.2|249.56|246.2|250.14|246.78|249.33|245.97|0
1648172100000|2022-03-25 01:35:00|249.44|246.08|249.67|246.31|250.02|246.66|249.32|245.96|0
1648172400000|2022-03-25 01:40:00|249.62|246.26|248.92|245.56|249.79|246.43|248.92|245.56|0
1648172700000|2022-03-25 01:45:00|248.85|245.49|249.09|245.73|249.32|245.96|248.74|245.38|0
1648173000000|2022-03-25 01:50:00|249.08|245.72|243.08|239.72|249.08|245.72|242.85|239.49|0
1648173300000|2022-03-25 01:55:00|243.19|239.83|244.28|240.92|244.68|241.32|242.62|239.26|0
1648173600000|2022-03-25 02:00:00|244.34|240.98|245.09|241.73|245.09|241.73|244.34|240.98|0
1648173900000|2022-03-25 02:05:00|245.14|241.78|244.45|241.09|245.14|241.78|244.45|241.09|0
1648174200000|2022-03-25 02:10:00|244.62|241.26|245.48|242.12|245.71|242.35|244.56|241.2|0
1648174500000|2022-03-25 02:15:00|245.54|242.18|244.9|241.54|245.71|242.35|244.67|241.31|0
1648174800000|2022-03-25 02:20:00|245.02|241.66|245.71|242.35|245.94|242.58|245.02|241.66|0
1648175100000|2022-03-25 02:25:00|245.82|242.46|246.4|243.04|246.63|243.27|245.82|242.46|0
1648175400000|2022-03-25 02:30:00|246.51|243.15|246.51|243.15|247.32|243.96|246.4|243.04|0
1648175700000|2022-03-25 02:35:00|246.63|243.27|245.58|242.22|246.86|243.5|245.18|241.82|0
1648176000000|2022-03-25 02:40:00|245.47|242.11|246.16|242.8|246.45|243.09|245.35|241.99|0
1648176300000|2022-03-25 02:45:00|246.1|242.74|246.16|242.8|246.39|243.03|245.81|242.45|0
1648176600000|2022-03-25 02:50:00|246.04|242.68|246.04|242.68|246.5|243.14|245.58|242.22|0
1648176900000|2022-03-25 02:55:00|246.1|242.74|245.52|242.16|246.27|242.91|245.46|242.1|0
1648177200000|2022-03-25 03:00:00|245.46|242.1|245.23|241.87|245.86|242.5|245.23|241.87|0
1648177500000|2022-03-25 03:05:00|245.34|241.98|245.57|242.21|245.57|242.21|244.76|241.4|0
1648177800000|2022-03-25 03:10:00|245.68|242.32|246.14|242.78|246.61|243.25|245.68|242.32|0
1648178100000|2022-03-25 03:15:00|246.2|242.84|246.72|243.36|246.72|243.36|246.03|242.67|0
1648178400000|2022-03-25 03:20:00|246.78|243.42|246.95|243.59|247.41|244.05|246.72|243.36|0
1648178700000|2022-03-25 03:25:00|247.06|243.7|247.18|243.82|247.18|243.82|246.48|243.12|0
1648179000000|2022-03-25 03:30:00|247.06|243.7|246.66|243.3|247.06|243.7|246.37|243.01|0
1648179300000|2022-03-25 03:35:00|246.71|243.35|247.06|243.7|247.17|243.81|246.42|243.06|0
1648179600000|2022-03-25 03:40:00|247|243.64|247.87|244.51|248.16|244.8|247|243.64|0
1648179900000|2022-03-25 03:45:00|247.98|244.62|248.04|244.68|248.27|244.91|247.63|244.27|0
1648180200000|2022-03-25 03:50:00|247.98|244.62|247.69|244.33|248.09|244.73|247.51|244.15|0
1648180500000|2022-03-25 03:55:00|247.74|244.38|247.05|243.69|247.74|244.38|247.05|243.69|0
1648180800000|2022-03-25 04:00:00|247.16|243.8|246.81|243.45|247.39|244.03|246.76|243.4|0
1648181100000|2022-03-25 04:05:00|246.7|243.34|246.81|243.45|247.04|243.68|246.69|243.33|0
1648181400000|2022-03-25 04:10:00|246.69|243.33|246.23|242.87|246.69|243.33|245.77|242.41|0
1648181700000|2022-03-25 04:15:00|246.46|243.1|246|242.64|246.46|243.1|245.83|242.47|0
1648182000000|2022-03-25 04:20:00|245.88|242.52|245.99|242.63|246.11|242.75|245.76|242.4|0
1648182300000|2022-03-25 04:25:00|245.88|242.52|245.41|242.05|245.88|242.52|245.41|242.05|0
1648182600000|2022-03-25 04:30:00|245.47|242.11|245.64|242.28|245.76|242.4|245.07|241.71|0
1648182900000|2022-03-25 04:35:00|245.59|242.23|245.64|242.28|245.76|242.4|245.3|241.94|0
1648183200000|2022-03-25 04:40:00|245.7|242.34|245.18|241.82|245.76|242.4|244.83|241.47|0
1648183500000|2022-03-25 04:45:00|245.29|241.93|244.71|241.35|245.41|242.05|244.48|241.12|0
1648183800000|2022-03-25 04:50:00|244.83|241.47|245.72|242.36|245.96|242.6|244.25|240.89|0
1648184100000|2022-03-25 04:55:00|245.67|242.31|243.32|239.96|245.84|242.48|242.18|238.82|0
1648184400000|2022-03-25 05:00:00|243.2|239.84|244|240.64|244.35|240.99|243.2|239.84|0
1648184700000|2022-03-25 05:05:00|243.89|240.53|244.68|241.32|244.68|241.32|243.77|240.41|0
1648185000000|2022-03-25 05:10:00|244.8|241.44|244.45|241.09|245.03|241.67|244.23|240.87|0
1648185300000|2022-03-25 05:15:00|244.57|241.21|245.25|241.89|245.48|242.12|244.45|241.09|0
1648185600000|2022-03-25 05:20:00|245.14|241.78|245.02|241.66|245.37|242.01|244.45|241.09|0
1648185900000|2022-03-25 05:25:00|244.91|241.55|245.54|242.18|245.82|242.46|244.33|240.97|0
1648186200000|2022-03-25 05:30:00|245.59|242.23|246.22|242.86|246.74|243.38|245.54|242.18|0
1648186500000|2022-03-25 05:35:00|246.16|242.8|246.05|242.69|246.74|243.38|246.05|242.69|0
1648186800000|2022-03-25 05:40:00|246.16|242.8|246.85|243.49|247.2|243.84|246.16|242.8|0
1648187100000|2022-03-25 05:45:00|246.8|243.44|246.04|242.68|246.97|243.61|245.7|242.34|0
1648187400000|2022-03-25 05:50:00|245.93|242.57|246.1|242.74|246.73|243.37|245.81|242.45|0
1648187700000|2022-03-25 05:55:00|246.04|242.68|246.15|242.79|246.5|243.14|245.46|242.1|0
1648188000000|2022-03-25 06:00:00|246.04|242.68|245.98|242.62|246.27|242.91|245.35|241.99|0
1648188300000|2022-03-25 06:05:00|246.03|242.67|246.26|242.9|246.38|243.02|245.57|242.21|0
1648188600000|2022-03-25 06:10:00|246.09|242.73|245.51|242.15|246.09|242.73|245.11|241.75|0
1648188900000|2022-03-25 06:15:00|245.4|242.04|245.11|241.75|245.4|242.04|244.94|241.58|0
1648189200000|2022-03-25 06:20:00|245.05|241.69|244.82|241.46|245.34|241.98|244.65|241.29|0
1648189500000|2022-03-25 06:25:00|244.88|241.52|245.28|241.92|245.56|242.2|244.76|241.4|0
1648189800000|2022-03-25 06:30:00|245.22|241.86|245.22|241.86|245.51|242.15|245.1|241.74|0
1648190100000|2022-03-25 06:35:00|245.1|241.74|245.79|242.43|245.96|242.6|245.1|241.74|0
1648190400000|2022-03-25 06:40:00|245.67|242.31|246.01|242.65|246.24|242.88|245.44|242.08|0
1648190700000|2022-03-25 06:45:00|246.24|242.88|246.07|242.71|246.36|243|246.01|242.65|0
1648191000000|2022-03-25 06:50:00|246.01|242.65|245.55|242.19|246.24|242.88|245.55|242.19|0
1648191300000|2022-03-25 06:55:00|245.66|242.3|244.51|241.15|245.89|242.53|244.51|241.15|0
1648191600000|2022-03-25 07:00:00|244.63|241.27|245.43|242.07|246.01|242.65|244.63|241.27|0
1648191900000|2022-03-25 07:05:00|245.19|242.31|246.45|243.57|246.57|243.69|245.19|242.31|0
1648192200000|2022-03-25 07:10:00|246.34|243.46|245.3|242.42|246.45|243.57|245.3|242.42|0
1648192500000|2022-03-25 07:15:00|245.18|242.3|247.45|244.57|248.06|245.18|245.07|242.19|0
1648192800000|2022-03-25 07:20:00|247.39|244.51|247.73|244.85|248.54|245.66|247.27|244.39|0
1648193100000|2022-03-25 07:25:00|247.85|244.97|248.42|245.54|248.54|245.66|247.73|244.85|0
1648193400000|2022-03-25 07:30:00|248.31|245.43|247.73|244.85|248.42|245.54|247.61|244.73|0
1648193700000|2022-03-25 07:35:00|247.79|244.91|247.95|245.07|248.42|245.54|247.5|244.62|0
1648194000000|2022-03-25 07:40:00|247.84|244.96|248.07|245.19|248.3|245.42|247.44|244.56|0
1648194300000|2022-03-25 07:45:00|248.13|245.25|248.07|245.19|248.18|245.3|247.49|244.61|0
1648194600000|2022-03-25 07:50:00|248.01|245.13|247.26|244.38|248.07|245.19|247.02|244.14|0
1648194900000|2022-03-25 07:55:00|247.32|244.44|246.22|243.34|247.43|244.55|246.16|243.28|0
1648195200000|2022-03-25 08:00:00|246.56|243.68|247.71|244.83|247.71|244.83|245.87|242.99|0
1648195500000|2022-03-25 08:05:00|247.83|244.95|250.84|247.96|251.37|248.49|247.83|244.95|0
1648195800000|2022-03-25 08:10:00|250.96|248.08|253.59|250.71|253.59|250.71|250.84|247.96|0
1648196100000|2022-03-25 08:15:00|253.52|250.64|255.44|252.56|255.56|252.68|250.96|248.08|0
1648196400000|2022-03-25 08:20:00|255.33|252.45|254.44|251.56|255.56|252.68|254.03|251.15|0
1648196700000|2022-03-25 08:25:00|254.38|251.5|254.03|251.15|254.56|251.68|253.68|250.8|0
1648197000000|2022-03-25 08:30:00|254.09|251.21|253.44|250.56|254.62|251.74|253.33|250.45|0
1648197300000|2022-03-25 08:35:00|253.32|250.44|253.32|250.44|253.67|250.79|252.97|250.09|0
1648197600000|2022-03-25 08:40:00|253.27|250.39|252.38|249.5|253.91|251.03|252.27|249.39|0
1648197900000|2022-03-25 08:45:00|252.27|249.39|252.85|249.97|252.97|250.09|252.27|249.39|0
1648198200000|2022-03-25 08:50:00|252.44|249.56|251.91|249.03|252.44|249.56|251.8|248.92|0
1648198500000|2022-03-25 08:55:00|251.97|249.09|251.68|248.8|252.14|249.26|251.21|248.33|0
1648198800000|2022-03-25 09:00:00|251.62|248.74|252.61|249.73|254.48|251.6|249.47|246.59|0
1648199100000|2022-03-25 09:05:00|252.49|249.61|254.01|251.13|254.13|251.25|252.49|249.61|0
1648199400000|2022-03-25 09:10:00|253.95|251.07|252.9|250.02|254.24|251.36|252.84|249.96|0
1648199700000|2022-03-25 09:15:00|253.07|250.19|251.55|248.67|253.07|250.19|251.55|248.67|0
1648200000000|2022-03-25 09:20:00|251.61|248.73|251.2|248.32|251.9|249.02|250.97|248.09|0
1648200300000|2022-03-25 09:25:00|251.26|248.38|251.66|248.78|252.01|249.13|251.08|248.2|0
1648200600000|2022-03-25 09:30:00|251.72|248.84|252.59|249.71|252.71|249.83|251.08|248.2|0
1648200900000|2022-03-25 09:35:00|252.48|249.6|250.96|248.08|252.77|249.89|250.84|247.96|0
1648201200000|2022-03-25 09:40:00|250.79|247.91|250.38|247.5|251.07|248.19|250.38|247.5|0
1648201500000|2022-03-25 09:45:00|250.49|247.61|249.68|246.8|250.49|247.61|249.1|246.22|0
1648201800000|2022-03-25 09:50:00|249.56|246.68|248.87|245.99|249.91|247.03|248.75|245.87|0
1648202100000|2022-03-25 09:55:00|248.98|246.1|248.86|245.98|249.1|246.22|248.75|245.87|0
1648202400000|2022-03-25 10:00:00|248.75|245.87|249.44|246.56|249.56|246.68|248.17|245.29|0
1648202700000|2022-03-25 10:05:00|249.32|246.44|248.97|246.09|249.44|246.56|248.74|245.86|0
1648203000000|2022-03-25 10:10:00|249.04|246.16|250.19|247.31|251.44|248.56|248.74|245.86|0
1648203300000|2022-03-25 10:15:00|250.31|247.43|249.73|246.85|250.31|247.43|249.61|246.73|0
1648203600000|2022-03-25 10:20:00|249.61|246.73|249.73|246.85|249.96|247.08|248.92|246.04|0
1648203900000|2022-03-25 10:25:00|249.79|246.91|248.86|245.98|249.9|247.02|248.69|245.81|0
1648204200000|2022-03-25 10:30:00|248.92|246.04|249.26|246.38|249.38|246.5|248.57|245.69|0
1648204500000|2022-03-25 10:35:00|249.14|246.26|249.49|246.61|249.72|246.84|249.03|246.15|0
1648204800000|2022-03-25 10:40:00|249.43|246.55|249.14|246.26|249.6|246.72|248.91|246.03|0
1648205100000|2022-03-25 10:45:00|249.25|246.37|249.54|246.66|249.72|246.84|248.79|245.91|0
1648205400000|2022-03-25 10:50:00|249.43|246.55|248.44|245.56|249.48|246.6|248.44|245.56|0
1648205700000|2022-03-25 10:55:00|248.5|245.62|246.49|243.61|248.56|245.68|246.44|243.56|0
1648206000000|2022-03-25 11:00:00|246.55|243.67|247.29|244.41|247.29|244.41|246.55|243.67|0
1648206300000|2022-03-25 11:05:00|247.18|244.3|246.37|243.49|247.79|244.91|246.37|243.49|0
1648206600000|2022-03-25 11:10:00|246.26|243.38|247.4|244.52|247.4|244.52|245.8|242.92|0
1648206900000|2022-03-25 11:15:00|247.74|244.86|246.94|244.06|247.92|245.04|246.37|243.49|0
1648207200000|2022-03-25 11:20:00|247|244.12|244.94|242.06|247.05|244.17|244.71|241.83|0
1648207500000|2022-03-25 11:25:00|244.99|242.11|242.15|239.27|245.22|242.34|241.42|238.54|0
1648207800000|2022-03-25 11:30:00|242.27|239.39|242.83|239.95|243.06|240.18|242.15|239.27|0
1648208100000|2022-03-25 11:35:00|242.94|240.06|243.73|240.85|243.73|240.85|242.83|239.95|0
1648208400000|2022-03-25 11:40:00|243.85|240.97|243.28|240.4|243.85|240.97|243.28|240.4|0
1648208700000|2022-03-25 11:45:00|243.16|240.28|243.05|240.17|243.39|240.51|242.6|239.72|0
1648209000000|2022-03-25 11:50:00|242.99|240.11|242.69|239.81|243.05|240.17|241.12|238.24|0
1648209300000|2022-03-25 11:55:00|242.58|239.7|242.8|239.92|243.25|240.37|242.01|239.13|0
1648209600000|2022-03-25 12:00:00|243.03|240.15|243.25|240.37|243.42|240.54|242.91|240.03|0
1648209900000|2022-03-25 12:05:00|243.36|240.48|243.13|240.25|243.36|240.48|242.63|239.75|0
1648210200000|2022-03-25 12:10:00|243.02|240.14|243.02|240.14|243.7|240.82|242.91|240.03|0
1648210500000|2022-03-25 12:15:00|243.13|240.25|242.79|239.91|243.53|240.65|242.79|239.91|0
1648210800000|2022-03-25 12:20:00|242.56|239.68|242.67|239.79|243.13|240.25|242.34|239.46|0
1648211100000|2022-03-25 12:25:00|242.56|239.68|243.01|240.13|243.13|240.25|242.56|239.68|0
1648211400000|2022-03-25 12:30:00|243.07|240.19|243.58|240.7|244.14|241.26|242.9|240.02|0
1648211700000|2022-03-25 12:35:00|243.69|240.81|244.48|241.6|244.48|241.6|243.57|240.69|0
1648212000000|2022-03-25 12:40:00|244.82|241.94|242.1|239.22|244.82|241.94|242.1|239.22|0
1648212300000|2022-03-25 12:45:00|242.05|239.17|242.1|239.22|242.33|239.45|241.87|238.99|0
1648212600000|2022-03-25 12:50:00|242.21|239.33|241.97|239.57|242.21|239.68|241.86|239.22|0
1648212900000|2022-03-25 12:55:00|241.86|239.46|241.74|239.34|242.08|239.68|241.51|239.11|0
1648213200000|2022-03-25 13:00:00|241.85|239.45|242.87|240.47|242.99|240.59|241.74|239.34|0
1648213500000|2022-03-25 13:05:00|242.76|240.36|242.87|240.47|243.21|240.81|242.3|239.9|0
1648213800000|2022-03-25 13:10:00|242.76|240.36|242.93|240.53|243.1|240.7|242.53|240.13|0
1648214100000|2022-03-25 13:15:00|242.98|240.58|243.09|240.69|243.32|240.92|242.75|240.35|0
1648214400000|2022-03-25 13:20:00|243.04|240.64|243.89|241.49|244|241.6|242.98|240.58|0
1648214700000|2022-03-25 13:25:00|243.77|241.37|245.37|242.97|245.83|243.43|243.77|241.37|0
1648215000000|2022-03-25 13:30:00|245.54|243.14|245.02|242.62|245.94|243.54|243.65|241.25|0
1648215300000|2022-03-25 13:35:00|245.37|242.97|247.78|245.38|247.78|245.38|244.91|242.51|0
1648215600000|2022-03-25 13:40:00|247.89|245.49|246.51|244.11|248.93|246.53|245.82|243.42|0
1648215900000|2022-03-25 13:45:00|246.16|243.76|244.16|241.76|247.55|245.15|243.19|240.79|0
1648216200000|2022-03-25 13:50:00|243.99|241.59|243.64|241.24|245.25|242.85|242.96|240.56|0
1648216500000|2022-03-25 13:55:00|243.42|241.02|246.39|243.99|247.31|244.91|243.3|240.9|0
1648216800000|2022-03-25 14:00:00|246.22|243.82|246.67|244.27|248.11|245.71|245.99|243.59|0
1648217100000|2022-03-25 14:05:00|246.61|244.21|244.89|242.49|247.3|244.9|244.66|242.26|0
1648217400000|2022-03-25 14:10:00|245.01|242.61|245.23|242.83|245.41|243.01|243.75|241.35|0
1648217700000|2022-03-25 14:15:00|245.58|243.18|243.29|240.89|246.03|243.63|243.06|240.66|0
1648218000000|2022-03-25 14:20:00|243.18|240.78|237.29|234.89|243.4|241|236.62|234.22|0
1648218300000|2022-03-25 14:25:00|237.4|235|239.21|236.81|239.21|236.81|237.29|234.89|0
1648218600000|2022-03-25 14:30:00|239.1|236.7|236.95|234.55|239.21|236.81|236.95|234.55|0
1648218900000|2022-03-25 14:35:00|236.72|234.32|236.72|234.32|236.72|234.32|235.49|233.09|0
1648219200000|2022-03-25 14:40:00|236.78|234.38|234.7|232.3|237.17|234.77|234.25|231.85|0
1648219500000|2022-03-25 14:45:00|234.92|232.52|237.27|234.87|237.61|235.21|234.92|232.52|0
1648219800000|2022-03-25 14:50:00|237.16|234.76|238.84|236.44|239.52|237.12|236.6|234.2|0
1648220100000|2022-03-25 14:55:00|238.95|236.55|238.73|236.33|239.52|237.12|237.94|235.54|0
1648220400000|2022-03-25 15:00:00|238.33|235.93|241.1|238.7|242.23|239.83|237.94|235.54|0
1648220700000|2022-03-25 15:05:00|241.21|238.81|246.47|244.07|246.47|244.07|240.64|238.24|0
1648221000000|2022-03-25 15:10:00|246.58|244.18|248.28|245.88|250.41|248.01|245.13|242.73|0
1648221300000|2022-03-25 15:15:00|248.39|245.99|249.75|247.35|249.98|247.58|246.77|244.37|0
1648221600000|2022-03-25 15:20:00|249.57|247.17|251.76|249.36|252.08|249.68|249.57|247.17|0
1648221900000|2022-03-25 15:25:00|251.88|249.48|254.42|252.02|257.38|254.98|251.88|249.48|0
1648222200000|2022-03-25 15:30:00|254.54|252.14|253.95|251.55|256.31|253.91|253.13|250.73|0
1648222500000|2022-03-25 15:35:00|253.71|251.31|253.24|250.84|254.42|252.02|252.42|250.02|0
1648222800000|2022-03-25 15:40:00|253.48|251.08|250.03|247.63|253.48|251.08|249.97|247.57|0
1648223100000|2022-03-25 15:45:00|249.97|247.57|253|250.6|253.24|250.84|249.97|247.57|0
1648223400000|2022-03-25 15:50:00|252.89|250.49|252.77|250.37|253|250.6|250.08|247.68|0
1648223700000|2022-03-25 15:55:00|252.88|250.48|253.47|251.07|255.59|253.19|252.42|250.02|0
1648224000000|2022-03-25 16:00:00|253.82|251.42|253.47|251.07|254.76|252.36|252.65|250.25|0
1648224300000|2022-03-25 16:05:00|253.23|250.83|250.89|248.49|253.23|250.83|249.84|247.44|0
1648224600000|2022-03-25 16:10:00|250.77|248.37|249.03|246.63|250.95|248.55|248.91|246.51|0
1648224900000|2022-03-25 16:15:00|248.8|246.4|248.68|246.28|250.89|248.49|248.45|246.05|0
1648225200000|2022-03-25 16:20:00|248.74|246.34|249.16|246.76|250.17|247.77|246.76|244.36|0
1648225500000|2022-03-25 16:25:00|248.93|246.53|248.34|245.94|250.79|248.39|247.88|245.48|0
1648225800000|2022-03-25 16:30:00|248.23|245.83|248.46|246.06|250.32|247.92|248.23|245.83|0
1648226100000|2022-03-25 16:35:00|248.57|246.17|252.18|249.78|252.88|250.48|248.57|246.17|0
1648226400000|2022-03-25 16:40:00|252.3|249.9|250.89|248.49|252.41|250.01|250.89|248.49|0
1648226700000|2022-03-25 16:45:00|250.78|248.38|249.44|247.04|251.01|248.61|248.45|246.05|0
1648227000000|2022-03-25 16:50:00|249.38|246.98|250.42|248.02|251.47|249.07|247.52|245.12|0
1648227300000|2022-03-25 16:55:00|250.54|248.14|249.49|247.09|251.94|249.54|248.91|246.51|0
1648227600000|2022-03-25 17:00:00|249.26|246.86|249.37|246.97|251.47|249.07|249.02|246.62|0
1648227900000|2022-03-25 17:05:00|249.49|247.09|249.48|247.08|250.53|248.13|248.56|246.16|0
1648228200000|2022-03-25 17:10:00|249.72|247.32|250.64|248.24|251.58|249.18|249.6|247.2|0
1648228500000|2022-03-25 17:15:00|250.53|248.13|246.7|244.3|250.53|248.13|246.01|243.61|0
1648228800000|2022-03-25 17:20:00|246.59|244.19|250.64|248.24|250.76|248.36|246.07|243.67|0
1648229100000|2022-03-25 17:25:00|250.52|248.12|249.82|247.42|251.1|248.7|249.82|247.42|0
1648229400000|2022-03-25 17:30:00|249.65|247.25|247.85|245.45|249.71|247.31|247.73|245.33|0
1648229700000|2022-03-25 17:35:00|247.73|245.33|247.5|245.1|248.54|246.14|247.15|244.75|0
1648230000000|2022-03-25 17:40:00|247.38|244.98|247.03|244.63|249.23|246.83|246.8|244.4|0
1648230300000|2022-03-25 17:45:00|246.92|244.52|246.57|244.17|248.07|245.67|246.23|243.83|0
1648230600000|2022-03-25 17:50:00|246.46|244.06|245.53|243.13|246.57|244.17|245.42|243.02|0
1648230900000|2022-03-25 17:55:00|245.42|243.02|243.36|240.96|245.53|243.13|243.01|240.61|0
1648231200000|2022-03-25 18:00:00|243.24|240.84|242.33|239.93|244.27|241.87|241.87|239.47|0
1648231500000|2022-03-25 18:05:00|242.21|239.81|241.59|239.19|242.44|240.04|241.3|238.9|0
1648231800000|2022-03-25 18:10:00|241.42|239.02|242.09|239.69|243.01|240.61|241.08|238.68|0
1648232100000|2022-03-25 18:15:00|241.98|239.58|243.18|240.78|243.23|240.83|241.53|239.13|0
1648232400000|2022-03-25 18:20:00|243|240.6|242.32|239.92|243.12|240.72|241.98|239.58|0
1648232700000|2022-03-25 18:25:00|242.2|239.8|241.63|239.23|242.89|240.49|241.18|238.78|0
1648233000000|2022-03-25 18:30:00|241.52|239.12|241.06|238.66|241.63|239.23|240.05|237.65|0
1648233300000|2022-03-25 18:35:00|241.18|238.78|241.29|238.89|241.86|239.46|240.38|237.98|0
1648233600000|2022-03-25 18:40:00|241.4|239|240.94|238.54|242.31|239.91|240.94|238.54|0
1648233900000|2022-03-25 18:45:00|240.83|238.43|241.28|238.88|241.74|239.34|240.26|237.86|0
1648234200000|2022-03-25 18:50:00|241.06|238.66|240.03|237.63|241.51|239.11|239.81|237.41|0
1648234500000|2022-03-25 18:55:00|239.92|237.52|240.82|238.42|241.16|238.76|239.47|237.07|0
1648234800000|2022-03-25 19:00:00|240.77|238.37|240.85|238.45|245.82|243.42|240.48|238.08|0
1648235100000|2022-03-25 19:05:00|240.63|238.23|242.68|240.28|243.37|240.97|240.4|238|0
1648235400000|2022-03-25 19:10:00|242.22|239.82|240.51|238.11|242.8|240.4|240.39|237.99|0
1648235700000|2022-03-25 19:15:00|240.28|237.88|242.91|240.51|243.14|240.74|240.05|237.65|0
1648236000000|2022-03-25 19:20:00|242.74|240.34|244.29|241.89|245.79|243.39|242.68|240.28|0
1648236300000|2022-03-25 19:25:00|244.17|241.77|246.6|244.2|246.72|244.32|243.83|241.43|0
1648236600000|2022-03-25 19:30:00|246.83|244.43|246.25|243.85|248|245.6|245.32|242.92|0
1648236900000|2022-03-25 19:35:00|246.37|243.97|245.9|243.5|246.95|244.55|244.05|241.65|0
1648237200000|2022-03-25 19:40:00|245.55|243.15|243.47|241.07|245.67|243.27|241.64|239.24|0
1648237500000|2022-03-25 19:45:00|243.13|240.73|239.81|237.41|243.13|240.73|239.81|237.41|0
1648237800000|2022-03-25 19:50:00|240.49|238.09|237.76|235.36|240.49|238.09|237.65|235.25|0
1648238100000|2022-03-25 19:55:00|237.65|235.25|235.05|232.65|237.87|235.47|233.93|231.53|0
1648238400000|2022-03-25 20:00:00|234.38|231.98|234.83|232.43|236.29|233.89|234.38|231.98|0
1648238700000|2022-03-25 20:05:00|234.94|232.54|235.5|233.1|235.5|233.1|234.6|232.2|0
1648239000000|2022-03-25 20:10:00|235.39|232.99|234.93|232.53|235.5|233.1|234.82|232.42|0
1648451100000|2022-03-28 07:05:00|241.61|238.81|240.5|238.1|241.61|239.13|239.54|237.14|0
1648451400000|2022-03-28 07:10:00|240.56|238.16|241.58|239.18|242.49|240.09|240.44|238.04|0
1648451700000|2022-03-28 07:15:00|241.52|239.12|242.09|239.69|242.26|239.86|240.89|238.49|0
1648452000000|2022-03-28 07:20:00|242.26|239.86|241.68|239.28|242.71|240.31|241.12|238.72|0
1648452300000|2022-03-28 07:25:00|241.57|239.17|239.64|237.24|241.57|239.17|239.19|236.79|0
1648452600000|2022-03-28 07:30:00|239.58|237.18|238.39|235.99|239.58|237.18|238.28|235.88|0
1648452900000|2022-03-28 07:35:00|238.34|235.94|240.03|237.63|240.03|237.63|238.28|235.88|0
1648453200000|2022-03-28 07:40:00|240.09|237.69|240.14|237.74|240.88|238.48|239.75|237.35|0
1648453500000|2022-03-28 07:45:00|240.03|237.63|241.1|238.7|241.44|239.04|239.92|237.52|0
1648453800000|2022-03-28 07:50:00|241.33|238.93|240.87|238.47|241.56|239.16|240.42|238.02|0
1648454100000|2022-03-28 07:55:00|240.93|238.53|240.3|237.9|241.5|239.1|240.02|237.62|0
1648454400000|2022-03-28 08:00:00|240.42|238.02|242.23|239.83|242.58|240.18|240.42|238.02|0
1648454700000|2022-03-28 08:05:00|242.35|239.95|242.23|239.83|243.15|240.75|242.01|239.61|0
1648455000000|2022-03-28 08:10:00|242.46|240.06|241.32|238.92|242.46|240.06|241.32|238.92|0
1648455300000|2022-03-28 08:15:00|241.43|239.03|239.5|237.1|241.43|239.03|239.16|236.76|0
1648455600000|2022-03-28 08:20:00|239.84|237.44|240.06|237.66|240.63|238.23|239.61|237.21|0
1648455900000|2022-03-28 08:25:00|239.9|237.5|238.74|236.34|242|239.6|238.63|236.23|0
1648456200000|2022-03-28 08:30:00|238.69|236.29|239.87|237.47|240.1|237.7|238.63|236.23|0
1648456500000|2022-03-28 08:35:00|239.98|237.58|238.85|236.45|240.21|237.81|238.85|236.45|0
1648456800000|2022-03-28 08:40:00|238.91|236.51|237.94|235.54|238.96|236.56|237.89|235.49|0
1648457100000|2022-03-28 08:45:00|237.83|235.43|236.7|234.3|238.17|235.77|236.14|233.74|0
1648457400000|2022-03-28 08:50:00|236.82|234.42|236.37|233.97|237.89|235.49|236.26|233.86|0
1648457700000|2022-03-28 08:55:00|236.43|234.03|235.36|232.96|236.48|234.08|235.2|232.8|0
1648458000000|2022-03-28 09:00:00|235.42|233.02|237.26|234.86|237.37|234.97|235.42|233.02|0
1648458300000|2022-03-28 09:05:00|237.21|234.81|238.16|235.76|238.61|236.21|237.1|234.7|0
1648458600000|2022-03-28 09:10:00|238.27|235.87|239.06|236.66|239.06|236.66|238.27|235.87|0
1648458900000|2022-03-28 09:15:00|239|236.6|239.96|237.56|240.24|237.84|238.83|236.43|0
1648459200000|2022-03-28 09:20:00|239.84|237.44|239.28|236.88|240.52|238.12|239.16|236.76|0
1648459500000|2022-03-28 09:25:00|239.22|236.82|238.49|236.09|239.28|236.88|238.49|236.09|0
1648459800000|2022-03-28 09:30:00|238.6|236.2|237.81|235.41|238.82|236.42|237.81|235.41|0
1648460100000|2022-03-28 09:35:00|237.75|235.35|237.41|235.01|237.87|235.47|236.8|234.4|0
1648460400000|2022-03-28 09:40:00|237.24|234.84|236.9|234.5|237.24|234.84|236.68|234.28|0
1648460700000|2022-03-28 09:45:00|236.96|234.56|237.58|235.18|237.75|235.35|236.68|234.28|0
1648461000000|2022-03-28 09:50:00|237.46|235.06|238.31|235.91|238.59|236.19|237.41|235.01|0
1648461300000|2022-03-28 09:55:00|238.25|235.85|238.08|235.68|238.59|236.19|237.68|235.28|0
1648461600000|2022-03-28 10:00:00|238.13|235.73|237.46|235.06|239.15|236.75|237.4|235|0
1648461900000|2022-03-28 10:05:00|237.57|235.17|237.9|235.5|238.02|235.62|237.34|234.94|0
1648462200000|2022-03-28 10:10:00|238.01|235.61|237|234.6|238.24|235.84|237|234.6|0
1648462500000|2022-03-28 10:15:00|237.11|234.71|236.55|234.15|237.23|234.83|236.33|233.93|0
1648462800000|2022-03-28 10:20:00|236.66|234.26|235.88|233.48|237.22|234.82|235.88|233.48|0
1648463100000|2022-03-28 10:25:00|235.94|233.54|237.67|235.27|237.78|235.38|235.88|233.48|0
1648463400000|2022-03-28 10:30:00|237.61|235.21|237.61|235.21|238|235.6|237.28|234.88|0
1648463700000|2022-03-28 10:35:00|237.55|235.15|236.94|234.54|238|235.6|236.82|234.42|0
1648464000000|2022-03-28 10:40:00|236.88|234.48|236.2|233.8|236.88|234.48|235.64|233.24|0
1648464300000|2022-03-28 10:45:00|236.31|233.91|235.42|233.02|236.54|234.14|235.08|232.68|0
1648464600000|2022-03-28 10:50:00|235.53|233.13|235.97|233.57|236.2|233.8|235.08|232.68|0
1648464900000|2022-03-28 10:55:00|235.92|233.52|235.92|233.52|236.87|234.47|235.7|233.3|0
1648465200000|2022-03-28 11:00:00|235.64|233.24|234.63|232.23|235.69|233.29|234.63|232.23|0
1648465500000|2022-03-28 11:05:00|234.74|232.34|232.38|229.98|235.07|232.67|232.27|229.87|0
1648465800000|2022-03-28 11:10:00|232.27|229.87|232.49|230.09|233.1|230.7|231.71|229.31|0
1648466100000|2022-03-28 11:15:00|232.54|230.14|231.15|228.75|232.6|230.2|231.15|228.75|0
1648466400000|2022-03-28 11:20:00|231.26|228.86|231.37|228.97|231.82|229.42|231.04|228.64|0
1648466700000|2022-03-28 11:25:00|231.32|228.92|231.04|228.64|231.48|229.08|231.04|228.64|0
1648467000000|2022-03-28 11:30:00|231.15|228.75|230.37|227.97|231.15|228.75|230.15|227.75|0
1648467300000|2022-03-28 11:35:00|230.26|227.86|230.04|227.64|230.48|228.08|229.49|227.09|0
1648467600000|2022-03-28 11:40:00|230.15|227.75|230.62|228.22|231.85|229.45|230.15|227.75|0
1648467900000|2022-03-28 11:45:00|231.85|229.45|231.3|228.9|231.85|229.45|231.19|228.79|0
1648468200000|2022-03-28 11:50:00|231.19|228.79|231.63|229.23|232.07|229.67|231.19|228.79|0
1648468500000|2022-03-28 11:55:00|231.68|229.28|231.24|228.84|232.01|229.61|231.07|228.67|0
1648468800000|2022-03-28 12:00:00|231.29|228.89|232.06|229.66|232.39|229.99|230.96|228.56|0
1648469100000|2022-03-28 12:05:00|232.23|229.83|232.5|230.1|232.5|230.1|231.84|229.44|0
1648469400000|2022-03-28 12:10:00|232.61|230.21|232.83|230.43|233.05|230.65|232.39|229.99|0
1648469700000|2022-03-28 12:15:00|232.72|230.32|233.66|231.26|233.66|231.26|232.5|230.1|0
1648470000000|2022-03-28 12:20:00|233.72|231.32|235.62|233.22|235.74|233.34|233.28|230.88|0
1648470300000|2022-03-28 12:25:00|235.57|233.17|234.84|232.44|235.57|233.17|234.51|232.11|0
1648470600000|2022-03-28 12:30:00|234.73|232.33|235.06|232.66|235.28|232.88|234.5|232.1|0
1648470900000|2022-03-28 12:35:00|234.95|232.55|235.95|233.55|236.06|233.66|234.95|232.55|0
1648471200000|2022-03-28 12:40:00|235.9|233.5|237.07|234.67|237.63|235.23|235.9|233.5|0
1648471500000|2022-03-28 12:45:00|237.18|234.78|237.91|235.51|238.02|235.62|236.23|233.83|0
1648471800000|2022-03-28 12:50:00|237.8|235.4|237.91|235.51|238.64|236.24|237.69|235.29|0
1648472100000|2022-03-28 12:55:00|238.02|235.62|237.91|235.51|238.36|235.96|237.35|234.95|0
1648472400000|2022-03-28 13:00:00|237.79|235.39|238.47|236.07|238.81|236.41|237.46|235.06|0
1648472700000|2022-03-28 13:05:00|238.24|235.84|237.9|235.5|238.41|236.01|237|234.6|0
1648473000000|2022-03-28 13:10:00|237.79|235.39|238.01|235.61|239.93|237.53|237.79|235.39|0
1648473300000|2022-03-28 13:15:00|237.9|235.5|238.12|235.72|238.35|235.95|237.22|234.82|0
1648473600000|2022-03-28 13:20:00|238.35|235.95|239.13|236.73|239.13|236.73|238.01|235.61|0
1648473900000|2022-03-28 13:25:00|239.02|236.62|239.69|237.29|240.37|237.97|239.02|236.62|0
1648474200000|2022-03-28 13:30:00|239.24|236.84|239.92|237.52|241.16|238.76|238|235.6|0
1648474500000|2022-03-28 13:35:00|240.14|237.74|237.32|234.92|240.26|237.86|237.32|234.92|0
1648474800000|2022-03-28 13:40:00|237.77|235.37|236.99|234.59|238.22|235.82|235.64|233.24|0
1648475100000|2022-03-28 13:45:00|236.87|234.47|237.21|234.81|237.99|235.59|236.31|233.91|0
1648475400000|2022-03-28 13:50:00|236.98|234.58|234.86|232.46|237.32|234.92|234.3|231.9|0
1648475700000|2022-03-28 13:55:00|234.53|232.13|232.86|230.46|235.3|232.9|232.31|229.91|0
1648476000000|2022-03-28 14:00:00|232.53|230.13|236.63|234.23|238.53|236.13|232.53|230.13|0
1648476300000|2022-03-28 14:05:00|236.29|233.89|236.46|234.06|237.63|235.23|234.57|232.17|0
1648476600000|2022-03-28 14:10:00|236.4|234|237.18|234.78|237.46|235.06|235.84|233.44|0
1648476900000|2022-03-28 14:15:00|237.07|234.67|237.85|235.45|238.97|236.57|236.17|233.77|0
1648477200000|2022-03-28 14:20:00|237.4|235|236.76|234.36|239.64|237.24|236.65|234.25|0
1648477500000|2022-03-28 14:25:00|236.65|234.25|235.53|233.13|238.56|236.16|235.42|233.02|0
1648477800000|2022-03-28 14:30:00|235.08|232.68|239|236.6|239.11|236.71|234.19|231.79|0
1648478100000|2022-03-28 14:35:00|238.44|236.04|239|236.6|240.35|237.95|237.54|235.14|0
1648478400000|2022-03-28 14:40:00|238.66|236.26|237.65|235.25|239.33|236.93|237.31|234.91|0
1648478700000|2022-03-28 14:45:00|237.54|235.14|235.75|233.35|237.54|235.14|234.75|232.35|0
1648479000000|2022-03-28 14:50:00|235.86|233.46|235.08|232.68|236.19|233.79|234.52|232.12|0
1648479300000|2022-03-28 14:55:00|234.97|232.57|234.96|232.56|235.52|233.12|234.63|232.23|0
1648479600000|2022-03-28 15:00:00|234.63|232.23|238.31|235.91|240.22|237.82|234.08|231.68|0
1648479900000|2022-03-28 15:05:00|238.76|236.36|238.42|236.02|239.94|237.54|237.86|235.46|0
1648480200000|2022-03-28 15:10:00|238.08|235.68|236.85|234.45|238.76|236.36|236.74|234.34|0
1648480500000|2022-03-28 15:15:00|236.96|234.56|237.64|235.24|238.87|236.47|236.51|234.11|0
1648480800000|2022-03-28 15:20:00|237.52|235.12|239.31|236.91|239.76|237.36|237.41|235.01|0
1648481100000|2022-03-28 15:25:00|239.54|237.14|239.48|237.08|241.79|239.39|239.31|236.91|0
1648481400000|2022-03-28 15:30:00|239.37|236.97|242.47|240.07|243.15|240.75|239.2|236.8|0
1648481700000|2022-03-28 15:35:00|242.92|240.52|244.8|242.4|245.42|243.02|242.92|240.52|0
1648482000000|2022-03-28 15:40:00|244.62|242.22|243.25|240.85|245.08|242.68|243.25|240.85|0
1648482300000|2022-03-28 15:45:00|243.6|241.2|247.94|245.54|248.17|245.77|243.6|241.2|0
1648482600000|2022-03-28 15:50:00|248.29|245.89|244.44|242.04|249.1|246.7|244.44|242.04|0
1648482900000|2022-03-28 15:55:00|246.9|244.5|247.48|245.08|247.94|245.54|246.56|244.16|0
1648483200000|2022-03-28 16:00:00|247.82|245.42|244.83|242.43|248.29|245.89|244.72|242.32|0
1648483500000|2022-03-28 16:05:00|244.95|242.55|246.32|243.92|246.32|243.92|244.15|241.75|0
1648483800000|2022-03-28 16:10:00|246.21|243.81|246.89|244.49|248.16|245.76|246.21|243.81|0
1648484100000|2022-03-28 16:15:00|247.12|244.72|248.62|246.22|249.32|246.92|246.2|243.8|0
1648484400000|2022-03-28 16:20:00|248.51|246.11|246.2|243.8|248.51|246.11|245.86|243.46|0
1648484700000|2022-03-28 16:25:00|246.08|243.68|244.43|242.03|247.46|245.06|244.2|241.8|0
1648485000000|2022-03-28 16:30:00|244.66|242.26|244.54|242.14|245.57|243.17|242.47|240.07|0
1648485300000|2022-03-28 16:35:00|244.19|241.79|243.28|240.88|244.54|242.14|243.16|240.76|0
1648485600000|2022-03-28 16:40:00|243.34|240.94|242.59|240.19|243.62|241.22|242.02|239.62|0
1648485900000|2022-03-28 16:45:00|242.82|240.42|242.81|240.41|243.9|241.5|242.7|240.3|0
1648486200000|2022-03-28 16:50:00|243.04|240.64|241.33|238.93|243.27|240.87|241.33|238.93|0
1648486500000|2022-03-28 16:55:00|241.22|238.82|240.99|238.59|241.39|238.99|240.65|238.25|0
1648486800000|2022-03-28 17:00:00|240.88|238.48|240.76|238.36|241.21|238.81|240.08|237.68|0
1648487100000|2022-03-28 17:05:00|240.65|238.25|241.78|239.38|242.01|239.61|240.08|237.68|0
1648487400000|2022-03-28 17:10:00|241.89|239.49|240.87|238.47|242.01|239.61|240.64|238.24|0
1648487700000|2022-03-28 17:15:00|240.75|238.35|240.41|238.01|240.98|238.58|240.19|237.79|0
1648488000000|2022-03-28 17:20:00|240.19|237.79|238.44|236.04|240.75|238.35|238.33|235.93|0
1648488300000|2022-03-28 17:25:00|238.33|235.93|237.87|235.47|239|236.6|236.98|234.58|0
1648488600000|2022-03-28 17:30:00|237.76|235.36|237.71|235.31|238.32|235.92|237.2|234.8|0
1648488900000|2022-03-28 17:35:00|237.76|235.36|234.9|232.5|237.87|235.47|233.73|231.33|0
1648489200000|2022-03-28 17:40:00|234.96|232.56|235.57|233.17|235.74|233.34|234.62|232.22|0
1648489500000|2022-03-28 17:45:00|235.29|232.89|235.06|232.66|235.63|233.23|234.62|232.22|0
1648489800000|2022-03-28 17:50:00|234.73|232.33|235.29|232.89|235.57|233.17|234.5|232.1|0
1648490100000|2022-03-28 17:55:00|235.17|232.77|235.06|232.66|236.19|233.79|234.72|232.32|0
1648490400000|2022-03-28 18:00:00|235.17|232.77|235|232.6|235.51|233.11|233.6|231.2|0
1648490700000|2022-03-28 18:05:00|235.17|232.77|234.04|231.64|235.96|233.56|233.71|231.31|0
1648491000000|2022-03-28 18:10:00|233.93|231.53|234.21|231.81|235.17|232.77|233.04|230.64|0
1648491300000|2022-03-28 18:15:00|234.04|231.64|234.02|231.62|236.82|234.42|232.9|230.5|0
1648491600000|2022-03-28 18:20:00|233.9|231.5|232.56|230.16|234.24|231.84|232.33|229.93|0
1648491900000|2022-03-28 18:25:00|232.33|229.93|233.4|231|234.4|232|232|229.6|0
1648492200000|2022-03-28 18:30:00|233.51|231.11|233.39|230.99|233.62|231.22|232.84|230.44|0
1648492500000|2022-03-28 18:35:00|233.31|230.91|233.42|231.02|233.87|231.47|233.19|230.79|0
1648492800000|2022-03-28 18:40:00|233.3|230.9|231.41|229.01|233.64|231.24|229.86|227.46|0
1648493100000|2022-03-28 18:45:00|231.52|229.12|230.52|228.12|231.52|229.12|230.3|227.9|0
1648493400000|2022-03-28 18:50:00|230.41|228.01|226.91|224.51|230.41|228.01|226.8|224.4|0
1648493700000|2022-03-28 18:55:00|227.02|224.62|224.72|222.32|227.13|224.73|224.72|222.32|0
1648494000000|2022-03-28 19:00:00|224.61|222.21|226.68|224.28|226.9|224.5|224.61|222.21|0
1648494300000|2022-03-28 19:05:00|226.57|224.17|226.13|223.73|226.79|224.39|225.7|223.3|0
1648494600000|2022-03-28 19:10:00|226.24|223.84|225.36|222.96|226.35|223.95|225.15|222.75|0
1648494900000|2022-03-28 19:15:00|225.15|222.75|226.19|223.79|226.19|223.79|224.82|222.42|0
1648495200000|2022-03-28 19:20:00|226.24|223.84|224.05|221.65|226.24|223.84|223.83|221.43|0
1648495500000|2022-03-28 19:25:00|224.16|221.76|224.26|221.86|224.81|222.41|223.94|221.54|0
1648495800000|2022-03-28 19:30:00|224.16|221.76|222.74|220.34|224.59|222.19|222.52|220.12|0
1648496100000|2022-03-28 19:35:00|222.52|220.12|224.15|221.75|224.37|221.97|222.52|220.12|0
1648496400000|2022-03-28 19:40:00|224.26|221.86|222.52|220.12|224.7|222.3|222.41|220.01|0
1648496700000|2022-03-28 19:45:00|222.73|220.33|221|218.6|223.28|220.88|221|218.6|0
1648497000000|2022-03-28 19:50:00|223.17|220.77|221.95|219.55|227.71|225.31|221.95|219.55|0
1648497300000|2022-03-28 19:55:00|222.06|219.66|218.51|216.11|222.71|220.31|218.41|216.01|0
1648497600000|2022-03-28 20:00:00|218.62|216.22|217.55|215.15|218.94|216.54|217.02|214.62|0
1648497900000|2022-03-28 20:05:00|217.34|214.94|217.66|215.26|218.19|215.79|217.34|214.94|0
1648498200000|2022-03-28 20:10:00|217.76|215.36|217.76|215.36|218.08|215.68|217.65|215.25|0
1648498500000|2022-03-28 20:15:00|217.96|215.16|218.06|215.26|218.07|215.27|217.75|214.95|0
1648498800000|2022-03-28 20:20:00|218.01|215.21|217.95|215.15|218.28|215.48|217.95|215.15|0
1648499100000|2022-03-28 20:25:00|218.06|215.26|218.06|215.26|218.06|215.26|217.95|215.15|0
1648499400000|2022-03-28 20:30:00|218.01|215.21|217.95|215.15|218.06|215.26|217.95|215.15|0
1648499700000|2022-03-28 20:35:00|218|215.2|217.95|215.15|218.06|215.26|217.95|215.15|0
1648500000000|2022-03-28 20:40:00|218|215.2|218.05|215.25|218.05|215.25|218|215.2|0
1648500300000|2022-03-28 20:45:00|217.94|215.14|218.05|215.25|218.05|215.25|217.94|215.14|0
1648500900000|2022-03-28 20:55:00|218.04|215.24|218.1|215.3|218.1|215.3|217.99|215.19|0
1648501200000|2022-03-28 21:00:00|218.08|215.28|218.05|215.25|218.11|215.31|218.05|215.25|0
1648501500000|2022-03-28 21:05:00|218.1|215.3|218.17|215.37|218.31|215.51|218.08|215.28|0
1648501800000|2022-03-28 21:10:00|218.19|215.39|218.31|215.51|218.37|215.57|218.15|215.35|0
1648502100000|2022-03-28 21:15:00|218.17|215.37|218.26|215.46|218.27|215.47|218.15|215.35|0
1648502400000|2022-03-28 21:20:00|218.24|215.44|218.15|215.35|218.41|215.61|218.15|215.35|0
1648502700000|2022-03-28 21:25:00|218.1|215.3|218.25|215.45|218.27|215.47|218.08|215.28|0
1648503000000|2022-03-28 21:30:00|218.53|215.73|218.25|215.45|218.53|215.73|218.25|215.45|0
1648503300000|2022-03-28 21:35:00|218.23|215.43|218.28|215.48|218.3|215.5|218.19|215.39|0
1648503600000|2022-03-28 21:40:00|218.3|215.5|218.48|215.68|218.48|215.68|218.2|215.4|0
1648503900000|2022-03-28 21:45:00|218.43|215.63|218.32|215.52|218.43|215.63|218.18|215.38|0
1648504200000|2022-03-28 21:50:00|218.38|215.58|218.24|215.44|218.38|215.58|218.24|215.44|0
1648504500000|2022-03-28 21:55:00|218.3|215.5|218.2|215.4|218.3|215.5|218.19|215.39|0
1648504800000|2022-03-28 22:00:00|218.28|215.48|219.08|216.28|219.29|216.49|218.28|215.48|0
1648505100000|2022-03-28 22:05:00|219.19|216.39|219.18|216.38|219.4|216.6|219.08|216.28|0
1648505400000|2022-03-28 22:10:00|219.29|216.49|219.29|216.49|219.82|217.02|219.18|216.38|0
1648505700000|2022-03-28 22:15:00|219.24|216.44|219.5|216.7|219.5|216.7|219.07|216.27|0
1648506000000|2022-03-28 22:20:00|219.45|216.65|219.18|216.38|219.45|216.65|219.18|216.38|0
1648506300000|2022-03-28 22:25:00|219.17|216.37|219.39|216.59|219.49|216.69|219.17|216.37|0
1648506600000|2022-03-28 22:30:00|219.28|216.48|218.85|216.05|219.28|216.48|218.27|215.47|0
1648506900000|2022-03-28 22:35:00|219.01|216.21|218.74|215.94|219.01|216.21|218.53|215.73|0
1648507200000|2022-03-28 22:40:00|218.63|215.83|219.17|216.37|219.17|216.37|218.63|215.83|0
1648507500000|2022-03-28 22:45:00|219.16|216.36|218.84|216.04|219.16|216.36|218.63|215.83|0
1648507800000|2022-03-28 22:50:00|218.73|215.93|219.05|216.25|219.16|216.36|218.41|215.61|0
1648508100000|2022-03-28 22:55:00|218.95|216.15|218.52|215.72|218.95|216.15|218.41|215.61|0
1648508400000|2022-03-28 23:00:00|218.3|215.5|218.41|215.61|218.51|215.71|218.09|215.29|0
1648508700000|2022-03-28 23:05:00|218.46|215.66|218.3|215.5|218.46|215.66|218.08|215.28|0
1648509000000|2022-03-28 23:10:00|218.19|215.39|218.46|215.66|218.51|215.71|218.19|215.39|0
1648509300000|2022-03-28 23:15:00|218.51|215.71|218.83|216.03|218.93|216.13|218.29|215.49|0
1648509600000|2022-03-28 23:20:00|218.72|215.92|218.72|215.92|219.1|216.3|218.72|215.92|0
1648509900000|2022-03-28 23:25:00|218.5|215.7|218.07|215.27|218.93|216.13|218.07|215.27|0
1648510200000|2022-03-28 23:30:00|217.75|214.95|217.96|215.16|218.29|215.49|217.54|214.74|0
1648510500000|2022-03-28 23:35:00|217.86|215.06|217.86|215.06|217.91|215.11|217.64|214.84|0
1648510800000|2022-03-28 23:40:00|217.8|215|217.43|214.63|218.02|215.22|217.32|214.52|0
1648511100000|2022-03-28 23:45:00|217.53|214.73|217.96|215.16|218.06|215.26|217.53|214.73|0
1648511400000|2022-03-28 23:50:00|217.91|215.11|218.81|216.01|218.92|216.12|217.91|215.11|0
1648511700000|2022-03-28 23:55:00|218.92|216.12|218.91|216.11|219.02|216.22|218.7|215.9|0
1648512000000|2022-03-29 00:00:00|218.7|215.9|219.34|216.54|219.55|216.75|218.48|215.68|0
1648512300000|2022-03-29 00:05:00|219.45|216.65|219.44|216.64|219.77|216.97|219.34|216.54|0
1648512600000|2022-03-29 00:10:00|219.39|216.59|219.55|216.75|219.98|217.18|219.34|216.54|0
1648512900000|2022-03-29 00:15:00|219.66|216.86|219.65|216.85|219.87|217.07|219.33|216.53|0
1648513200000|2022-03-29 00:20:00|219.76|216.96|219.44|216.64|219.76|216.96|219.33|216.53|0
1648513500000|2022-03-29 00:25:00|219.33|216.53|219.54|216.74|219.76|216.96|219.33|216.53|0
1648513800000|2022-03-29 00:30:00|219.43|216.63|219.43|216.63|219.65|216.85|219.43|216.63|0
1648514100000|2022-03-29 00:35:00|219.54|216.74|219.32|216.52|219.64|216.84|219.32|216.52|0
1648514400000|2022-03-29 00:40:00|219.21|216.41|218.46|215.66|219.32|216.52|218.25|215.45|0
1648514700000|2022-03-29 00:45:00|218.57|215.77|219.1|216.3|219.21|216.41|218.46|215.66|0
1648515000000|2022-03-29 00:50:00|218.99|216.19|219.1|216.3|219.31|216.51|218.89|216.09|0
1648515300000|2022-03-29 00:55:00|218.99|216.19|219.53|216.73|219.53|216.73|218.89|216.09|0
1648515600000|2022-03-29 01:00:00|219.42|216.62|219.09|216.29|219.63|216.83|218.88|216.08|0
1648515900000|2022-03-29 01:05:00|219.2|216.4|219.09|216.29|219.31|216.51|218.99|216.19|0
1648516200000|2022-03-29 01:10:00|219.2|216.4|218.66|215.86|219.31|216.51|218.55|215.75|0
1648516500000|2022-03-29 01:15:00|218.55|215.75|218.55|215.75|218.87|216.07|218.02|215.22|0
1648516800000|2022-03-29 01:20:00|218.45|215.65|218.12|215.32|218.55|215.75|217.91|215.11|0
1648517100000|2022-03-29 01:25:00|218.02|215.22|218.28|215.48|218.33|215.53|217.91|215.11|0
1648517400000|2022-03-29 01:30:00|218.23|215.43|217.37|214.57|218.23|215.43|217.37|214.57|0
1648517700000|2022-03-29 01:35:00|217.27|214.47|216.31|213.51|217.37|214.57|215.99|213.19|0
1648518000000|2022-03-29 01:40:00|216.2|213.4|216.15|213.35|216.62|213.82|215.99|213.19|0
1648518300000|2022-03-29 01:45:00|216.2|213.4|216.62|213.82|216.73|213.93|216.15|213.35|0
1648518600000|2022-03-29 01:50:00|216.51|213.71|216.83|214.03|216.94|214.14|216.19|213.39|0
1648518900000|2022-03-29 01:55:00|216.72|213.92|216.93|214.13|217.04|214.24|216.62|213.82|0
1648519200000|2022-03-29 02:00:00|216.83|214.03|217.25|214.45|217.36|214.56|216.61|213.81|0
1648519500000|2022-03-29 02:05:00|217.31|214.51|217.35|214.55|217.46|214.66|217.14|214.34|0
1648519800000|2022-03-29 02:10:00|217.41|214.61|217.46|214.66|217.56|214.76|217.25|214.45|0
1648520100000|2022-03-29 02:15:00|217.51|214.71|217.46|214.66|217.67|214.87|217.35|214.55|0
1648520400000|2022-03-29 02:20:00|217.56|214.76|217.56|214.76|217.83|215.03|217.35|214.55|0
1648520700000|2022-03-29 02:25:00|217.61|214.81|217.88|215.08|217.98|215.18|217.56|214.76|0
1648521000000|2022-03-29 02:30:00|217.77|214.97|218.09|215.29|218.09|215.29|217.56|214.76|0
1648521300000|2022-03-29 02:35:00|217.98|215.18|218.4|215.6|218.62|215.82|217.98|215.18|0
1648521600000|2022-03-29 02:40:00|218.46|215.66|218.3|215.5|218.62|215.82|218.19|215.39|0
1648521900000|2022-03-29 02:45:00|218.19|215.39|217.97|215.17|218.51|215.71|217.97|215.17|0
1648522200000|2022-03-29 02:50:00|218.08|215.28|217.97|215.17|218.29|215.49|217.86|215.06|0
1648522500000|2022-03-29 02:55:00|218.03|215.23|218.07|215.27|218.29|215.49|217.86|215.06|0
1648522800000|2022-03-29 03:00:00|217.97|215.17|218.23|215.43|218.39|215.59|217.86|215.06|0
1648523100000|2022-03-29 03:05:00|218.18|215.38|217.75|214.95|218.18|215.38|217.64|214.84|0
1648523400000|2022-03-29 03:10:00|217.64|214.84|217.64|214.84|217.85|215.05|217.54|214.74|0
1648523700000|2022-03-29 03:15:00|217.75|214.95|217.74|214.94|217.96|215.16|217.64|214.84|0
1648524000000|2022-03-29 03:20:00|217.64|214.84|217.53|214.73|217.74|214.94|217.53|214.73|0
1648524300000|2022-03-29 03:25:00|217.58|214.78|217.85|215.05|217.95|215.15|217.53|214.73|0
1648524600000|2022-03-29 03:30:00|217.74|214.94|217.84|215.04|218.17|215.37|217.74|214.94|0
1648524900000|2022-03-29 03:35:00|217.9|215.1|218.05|215.25|218.16|215.36|217.79|214.99|0
1648525200000|2022-03-29 03:40:00|218.16|215.36|217.95|215.15|218.27|215.47|217.95|215.15|0
1648525500000|2022-03-29 03:45:00|217.94|215.14|218.26|215.46|218.26|215.46|217.84|215.04|0
1648525800000|2022-03-29 03:50:00|218.16|215.36|218.15|215.35|218.37|215.57|217.94|215.14|0
1648526100000|2022-03-29 03:55:00|218.05|215.25|217.94|215.14|218.15|215.35|217.89|215.09|0
1648526400000|2022-03-29 04:00:00|217.89|215.09|217.72|214.92|217.94|215.14|217.4|214.6|0
1648526700000|2022-03-29 04:05:00|217.83|215.03|217.83|215.03|218.15|215.35|217.77|214.97|0
1648527000000|2022-03-29 04:10:00|217.72|214.92|217.72|214.92|217.77|214.97|217.4|214.6|0
1648527300000|2022-03-29 04:15:00|217.61|214.81|217.82|215.02|217.82|215.02|217.5|214.7|0
1648527600000|2022-03-29 04:20:00|217.93|215.13|217.93|215.13|218.09|215.29|217.77|214.97|0
1648527900000|2022-03-29 04:25:00|217.92|215.12|218.03|215.23|218.14|215.34|217.82|215.02|0
1648528200000|2022-03-29 04:30:00|217.92|215.12|218.13|215.33|218.13|215.33|217.82|215.02|0
1648528500000|2022-03-29 04:35:00|218.19|215.39|218.02|215.22|218.24|215.44|217.92|215.12|0
1648528800000|2022-03-29 04:40:00|217.92|215.12|217.81|215.01|217.97|215.17|217.76|214.96|0
1648529100000|2022-03-29 04:45:00|217.76|214.96|217.59|214.79|217.81|215.01|217.59|214.79|0
1648529400000|2022-03-29 04:50:00|217.49|214.69|217.38|214.58|217.59|214.79|217.38|214.58|0
1648529700000|2022-03-29 04:55:00|217.27|214.47|217.27|214.47|217.38|214.58|217.27|214.47|0
1648530000000|2022-03-29 05:00:00|217.37|214.57|217.16|214.36|217.48|214.68|216.84|214.04|0
1648530300000|2022-03-29 05:05:00|217.05|214.25|218.01|215.21|218.01|215.21|216.84|214.04|0
1648530600000|2022-03-29 05:10:00|218.12|215.32|217.47|214.67|218.12|215.32|217.47|214.67|0
1648530900000|2022-03-29 05:15:00|217.58|214.78|217.47|214.67|217.63|214.83|217.26|214.46|0
1648531200000|2022-03-29 05:20:00|217.36|214.56|217.26|214.46|217.36|214.56|217.15|214.35|0
1648531500000|2022-03-29 05:25:00|217.15|214.35|216.3|213.5|217.15|214.35|216.19|213.39|0
1648531800000|2022-03-29 05:30:00|216.19|213.39|214.5|211.7|216.3|213.5|214.18|211.38|0
1648532100000|2022-03-29 05:35:00|214.39|211.59|215.13|212.33|215.13|212.33|214.39|211.59|0
1648532400000|2022-03-29 05:40:00|215.02|212.22|214.18|211.38|215.02|212.22|214.18|211.38|0
1648532700000|2022-03-29 05:45:00|214.23|211.43|214.49|211.69|214.81|212.01|214.07|211.27|0
1648533000000|2022-03-29 05:50:00|214.38|211.58|213.75|210.95|214.38|211.58|213.33|210.53|0
1648533300000|2022-03-29 05:55:00|213.64|210.84|214.09|211.29|215.52|212.72|212.63|209.83|0
1648533600000|2022-03-29 06:00:00|214.3|211.5|215.98|213.18|215.99|213.19|214.2|211.4|0
1648533900000|2022-03-29 06:05:00|215.88|213.08|216.77|213.97|219.65|216.85|215.77|212.97|0
1648534200000|2022-03-29 06:10:00|216.72|213.92|216.77|213.97|217.09|214.29|216.67|213.87|0
1648534500000|2022-03-29 06:15:00|216.83|214.03|217.3|214.5|217.3|214.5|216.77|213.97|0
1648534800000|2022-03-29 06:20:00|217.35|214.55|217.4|214.6|217.72|214.92|217.19|214.39|0
1648535100000|2022-03-29 06:25:00|217.51|214.71|218.35|215.55|218.35|215.55|217.3|214.5|0
1648535400000|2022-03-29 06:30:00|218.46|215.66|218.35|215.55|218.67|215.87|217.93|215.13|0
1648535700000|2022-03-29 06:35:00|218.41|215.61|218.14|215.34|218.67|215.87|218.03|215.23|0
1648536000000|2022-03-29 06:40:00|218.19|215.39|218.24|215.44|218.56|215.76|218.14|215.34|0
1648536300000|2022-03-29 06:45:00|218.3|215.5|217.49|214.69|218.35|215.55|217.39|214.59|0
1648536600000|2022-03-29 06:50:00|217.55|214.75|216.54|213.74|217.6|214.8|216.54|213.74|0
1648536900000|2022-03-29 06:55:00|216.65|213.85|215.12|212.32|216.86|214.06|214.75|211.95|0
1648537200000|2022-03-29 07:00:00|215.06|212.26|216.91|214.11|217.28|214.48|214.96|212.16|0
1648537500000|2022-03-29 07:05:00|216.76|214.36|218.61|216.21|218.67|216.27|216.76|214.36|0
1648537800000|2022-03-29 07:10:00|218.66|216.26|217.87|215.47|219.04|216.64|217.07|214.67|0
1648538100000|2022-03-29 07:15:00|217.97|215.57|217.44|215.04|218.08|215.68|217.07|214.67|0
1648538400000|2022-03-29 07:20:00|217.49|215.09|214.85|212.45|217.49|215.09|213.7|211.3|0
1648538700000|2022-03-29 07:25:00|214.8|212.4|214.32|211.92|214.85|212.45|213.54|211.14|0
1648539000000|2022-03-29 07:30:00|214.22|211.82|215.69|213.29|215.74|213.34|214.11|211.71|0
1648539300000|2022-03-29 07:35:00|215.64|213.24|215.47|213.07|216|213.6|215.37|212.97|0
1648539600000|2022-03-29 07:40:00|215.53|213.13|215.84|213.44|216.42|214.02|215.53|213.13|0
1648539900000|2022-03-29 07:45:00|215.89|213.49|215.89|213.49|216.58|214.18|215.63|213.23|0
1648540200000|2022-03-29 07:50:00|215.95|213.55|216.1|213.7|216.68|214.28|215.52|213.12|0
1648540500000|2022-03-29 07:55:00|216.15|213.75|215.62|213.22|216.42|214.02|215.36|212.96|0
1648540800000|2022-03-29 08:00:00|215.89|213.49|215.04|212.64|216.1|213.7|214.62|212.22|0
1648541100000|2022-03-29 08:05:00|215.2|212.8|214.78|212.38|215.78|213.38|214.72|212.32|0
1648541400000|2022-03-29 08:10:00|214.72|212.32|215.25|212.85|216.09|213.69|214.62|212.22|0
1648541700000|2022-03-29 08:15:00|215.56|213.16|214.72|212.32|215.56|213.16|214.09|211.69|0
1648542000000|2022-03-29 08:20:00|214.61|212.21|214.93|212.53|215.35|212.95|214.19|211.79|0
1648542300000|2022-03-29 08:25:00|214.82|212.42|215.03|212.63|215.34|212.94|214.61|212.21|0
1648542600000|2022-03-29 08:30:00|214.98|212.58|215.45|213.05|215.66|213.26|214.98|212.58|0
1648542900000|2022-03-29 08:35:00|215.34|212.94|214.97|212.57|215.76|213.36|214.6|212.2|0
1648543200000|2022-03-29 08:40:00|214.92|212.52|213.87|211.47|214.92|212.52|213.76|211.36|0
1648543500000|2022-03-29 08:45:00|213.92|211.52|213.97|211.57|214.13|211.73|213.55|211.15|0
1648543800000|2022-03-29 08:50:00|213.92|211.52|214.13|211.73|214.18|211.78|213.65|211.25|0
1648544100000|2022-03-29 08:55:00|214.18|211.78|214.38|211.98|214.7|212.3|213.76|211.36|0
1648544400000|2022-03-29 09:00:00|214.28|211.88|213.96|211.56|214.7|212.3|213.81|211.41|0
1648544700000|2022-03-29 09:05:00|214.07|211.67|213.96|211.56|214.59|212.19|210.32|207.92|0
1648545000000|2022-03-29 09:10:00|213.86|211.46|212|209.6|214.07|211.67|211.69|209.29|0
1648545300000|2022-03-29 09:15:00|211.79|209.39|211.53|209.13|212.84|210.44|211.48|209.08|0
1648545600000|2022-03-29 09:20:00|211.58|209.18|210.75|208.35|212.1|209.7|210.44|208.04|0
1648545900000|2022-03-29 09:25:00|210.65|208.25|212.62|210.22|212.62|210.22|210.44|208.04|0
1648546200000|2022-03-29 09:30:00|212.52|210.12|212.3|209.9|212.93|210.53|212|209.6|0
1648546500000|2022-03-29 09:35:00|212.25|209.85|210.95|208.55|212.72|210.32|210.74|208.34|0
1648546800000|2022-03-29 09:40:00|210.74|208.34|211.68|209.28|211.78|209.38|210.33|207.93|0
1648547100000|2022-03-29 09:45:00|211.57|209.17|210.59|208.19|211.89|209.49|210.23|207.83|0
1648547400000|2022-03-29 09:50:00|210.54|208.14|211.98|209.58|212.04|209.64|210.12|207.72|0
1648547700000|2022-03-29 09:55:00|211.88|209.48|212.09|209.69|212.61|210.21|211.77|209.37|0
1648548000000|2022-03-29 10:00:00|212.24|209.84|211.98|209.58|212.5|210.1|211.93|209.53|0
1648548300000|2022-03-29 10:05:00|211.93|209.53|214.06|211.66|215.22|212.82|211.88|209.48|0
1648548600000|2022-03-29 10:10:00|214.01|211.61|213.49|211.09|214.59|212.19|213.43|211.03|0
1648548900000|2022-03-29 10:15:00|213.54|211.14|213.43|211.03|213.75|211.35|212.91|210.51|0
1648549200000|2022-03-29 10:20:00|213.33|210.93|213.53|211.13|213.53|211.13|212.8|210.4|0
1648549500000|2022-03-29 10:25:00|213.64|211.24|212.9|210.5|213.64|211.24|212.49|210.09|0
1648549800000|2022-03-29 10:30:00|212.64|210.24|213.16|210.76|213.53|211.13|212.48|210.08|0
1648550100000|2022-03-29 10:35:00|213.21|210.81|212.58|210.18|213.21|210.81|212.38|209.98|0
1648550400000|2022-03-29 10:40:00|212.48|210.08|212.37|209.97|212.58|210.18|212.06|209.66|0
1648550700000|2022-03-29 10:45:00|212.27|209.87|212.06|209.66|212.37|209.97|211.44|209.04|0
1648551000000|2022-03-29 10:50:00|212.11|209.71|212.63|210.23|212.89|210.49|211.85|209.45|0
1648551300000|2022-03-29 10:55:00|212.68|210.28|212.99|210.59|213.46|211.06|212.26|209.86|0
1648551600000|2022-03-29 11:00:00|213.1|210.7|212.26|209.86|213.62|211.22|212.16|209.76|0
1648551900000|2022-03-29 11:05:00|212.21|209.81|212.57|210.17|212.88|210.48|211.95|209.55|0
1648552200000|2022-03-29 11:10:00|212.52|210.12|211.79|209.39|212.67|210.27|211.42|209.02|0
1648552500000|2022-03-29 11:15:00|212.05|209.65|212.15|209.75|212.46|210.06|211.89|209.49|0
1648552800000|2022-03-29 11:20:00|212.46|210.06|212.62|210.22|212.88|210.48|212.31|209.91|0
1648553100000|2022-03-29 11:25:00|212.72|210.32|213.92|211.52|214.13|211.73|212.67|210.27|0
1648553400000|2022-03-29 11:30:00|214.02|211.62|214.6|212.2|214.96|212.56|213.71|211.31|0
1648553700000|2022-03-29 11:35:00|214.65|212.25|213.76|211.36|214.91|212.51|213.39|210.99|0
1648554000000|2022-03-29 11:40:00|213.81|211.41|212.19|209.79|214.44|212.04|210.58|208.18|0
1648554300000|2022-03-29 11:45:00|211.72|209.32|210.37|207.97|213.07|210.67|209.81|207.41|0
1648554600000|2022-03-29 11:50:00|210.22|207.82|208.72|206.32|210.58|208.18|207.8|205.4|0
1648554900000|2022-03-29 11:55:00|209.13|206.73|209.44|207.04|211.04|208.64|209.13|206.73|0
1648555200000|2022-03-29 12:00:00|209.54|207.14|208.72|206.32|210.16|207.76|208.31|205.91|0
1648555500000|2022-03-29 12:05:00|208.61|206.21|208.51|206.11|208.92|206.52|208|205.6|0
1648555800000|2022-03-29 12:10:00|208.41|206.01|209.84|207.44|210.15|207.75|208.41|206.01|0
1648556100000|2022-03-29 12:15:00|209.95|207.55|208.66|206.26|210.05|207.65|208.4|206|0
1648556400000|2022-03-29 12:20:00|208.61|206.21|204.63|202.23|208.61|206.21|204.32|201.92|0
1648556700000|2022-03-29 12:25:00|204.22|201.82|203.31|200.91|204.32|201.92|202.61|200.21|0
1648557000000|2022-03-29 12:30:00|203.41|201.01|203.87|201.47|204.82|202.42|203.41|201.01|0
1648557300000|2022-03-29 12:35:00|203.91|201.51|204.77|202.37|205.03|202.63|203.81|201.41|0
1648557600000|2022-03-29 12:40:00|204.62|202.22|205.83|203.43|206.14|203.74|204.42|202.02|0
1648557900000|2022-03-29 12:45:00|205.89|203.49|205.17|202.77|205.89|203.49|204.72|202.32|0
1648558200000|2022-03-29 12:50:00|205.12|202.72|204.11|201.71|207.77|205.37|203.81|201.41|0
1648558500000|2022-03-29 12:55:00|204.01|201.61|204.21|201.81|204.61|202.21|203.71|201.31|0
1648558800000|2022-03-29 13:00:00|203.9|201.5|204.31|201.91|205.63|203.23|203.9|201.5|0
1648559100000|2022-03-29 13:05:00|204.21|201.81|203.76|201.36|205.39|202.99|203.46|201.06|0
1648559400000|2022-03-29 13:10:00|203.66|201.26|202.75|200.35|204.17|201.77|202.75|200.35|0
1648559700000|2022-03-29 13:15:00|202.65|200.25|203.15|200.75|203.56|201.16|202.65|200.25|0
1648560000000|2022-03-29 13:20:00|203.05|200.65|203.15|200.75|203.66|201.26|202.85|200.45|0
1648560300000|2022-03-29 13:25:00|203.05|200.65|202.34|199.94|203.85|201.45|202.34|199.94|0
1648560600000|2022-03-29 13:30:00|202.24|199.84|199.24|196.84|203.65|201.25|197.65|195.25|0
1648560900000|2022-03-29 13:35:00|198.94|196.54|202.84|200.44|204.25|201.85|198.74|196.34|0
1648561200000|2022-03-29 13:40:00|202.64|200.24|202.84|200.44|204.56|202.16|202.54|200.14|0
1648561500000|2022-03-29 13:45:00|202.53|200.13|205.67|203.27|205.87|203.47|201.63|199.23|0
1648561800000|2022-03-29 13:50:00|206.08|203.68|205.8|203.4|207.1|204.7|204.17|201.77|0
1648562100000|2022-03-29 13:55:00|205.29|202.89|204.43|202.03|206.01|203.61|203.97|201.57|0
1648562400000|2022-03-29 14:00:00|204.22|201.82|206.72|204.32|206.92|204.52|202.75|200.35|0
1648562700000|2022-03-29 14:05:00|206.61|204.21|208.67|206.27|209.5|207.1|205.75|203.35|0
1648563000000|2022-03-29 14:10:00|208.46|206.06|211.36|208.96|212.82|210.42|207.33|204.93|0
1648563300000|2022-03-29 14:15:00|211.47|209.07|212.47|210.07|213.1|210.7|208.38|205.98|0
1648563600000|2022-03-29 14:20:00|212.68|210.28|211.85|209.45|213.41|211.01|211.02|208.62|0
1648563900000|2022-03-29 14:25:00|211.74|209.34|208.23|205.83|212.78|210.38|208.13|205.73|0
1648564200000|2022-03-29 14:30:00|208.03|205.63|208.33|205.93|209.77|207.37|206.9|204.5|0
1648564500000|2022-03-29 14:35:00|208.43|206.03|210.29|207.89|211.48|209.08|207.72|205.32|0
1648564800000|2022-03-29 14:40:00|210.6|208.2|209.77|207.37|212.46|210.06|208.59|206.19|0
1648565100000|2022-03-29 14:45:00|209.05|206.65|208.73|206.33|210.49|208.09|207.71|205.31|0
1648565400000|2022-03-29 14:50:00|208.32|205.92|207.33|204.93|209.27|206.87|206.79|204.39|0
1648565700000|2022-03-29 14:55:00|207.64|205.24|206.31|203.91|207.84|205.44|205.5|203.1|0
1648566000000|2022-03-29 15:00:00|206.21|203.81|207.23|204.83|207.84|205.44|205.4|203|0
1648566300000|2022-03-29 15:05:00|207.33|204.93|208.04|205.64|208.45|206.05|207.07|204.67|0
1648566600000|2022-03-29 15:10:00|207.99|205.59|208.04|205.64|209.48|207.08|207.22|204.82|0
1648566900000|2022-03-29 15:15:00|207.94|205.54|207.32|204.92|208.96|206.56|207.22|204.82|0
1648567200000|2022-03-29 15:20:00|207.42|205.02|208.24|205.84|210.09|207.69|206.91|204.51|0
1648567500000|2022-03-29 15:25:00|208.14|205.74|205.89|203.49|208.14|205.74|205.08|202.68|0
1648567800000|2022-03-29 15:30:00|205.99|203.59|205.08|202.68|206.19|203.79|204.67|202.27|0
1648568100000|2022-03-29 15:35:00|205.18|202.78|205.78|203.38|206.19|203.79|205.08|202.68|0
1648568400000|2022-03-29 15:40:00|205.94|203.54|205.27|202.87|206.7|204.3|204.97|202.57|0
1648568700000|2022-03-29 15:45:00|205.17|202.77|203.45|201.05|205.37|202.97|203.45|201.05|0
1648569000000|2022-03-29 15:50:00|203.55|201.15|204.15|201.75|204.97|202.57|203.55|201.15|0
1648569300000|2022-03-29 15:55:00|204.26|201.86|205.47|203.07|206.08|203.68|204.26|201.86|0
1648569600000|2022-03-29 16:00:00|205.16|202.76|203.12|200.72|208.01|205.61|202.92|200.52|0
1648569900000|2022-03-29 16:05:00|203.02|200.62|204.34|201.94|204.55|202.15|202.71|200.31|0
1648570200000|2022-03-29 16:10:00|204.24|201.84|204.24|201.84|204.95|202.55|203.83|201.43|0
1648570500000|2022-03-29 16:15:00|204.54|202.14|203.82|201.42|205.26|202.86|203.82|201.42|0
1648570800000|2022-03-29 16:20:00|203.93|201.53|205.46|203.06|205.77|203.37|203.82|201.42|0
1648571100000|2022-03-29 16:25:00|205.67|203.27|206.07|203.67|206.8|204.4|205.05|202.65|0
1648571400000|2022-03-29 16:30:00|206.18|203.78|209.28|206.88|209.59|207.19|205.97|203.57|0
1648571700000|2022-03-29 16:35:00|209.07|206.67|208.03|205.63|209.59|207.19|207.83|205.43|0
1648572000000|2022-03-29 16:40:00|208.14|205.74|205.76|203.36|208.14|205.74|205.76|203.36|0
1648572300000|2022-03-29 16:45:00|205.66|203.26|204.94|202.54|205.86|203.46|204.42|202.02|0
1648572600000|2022-03-29 16:50:00|204.93|202.53|206.99|204.59|207.4|205|204.63|202.23|0
1648572900000|2022-03-29 16:55:00|207.2|204.8|206.37|203.97|207.2|204.8|206.27|203.87|0
1648573200000|2022-03-29 17:00:00|206.27|203.87|207.35|204.95|208.59|206.19|206.27|203.87|0
1648573500000|2022-03-29 17:05:00|207.29|204.89|209.06|206.66|209.06|206.66|207.29|204.89|0
1648573800000|2022-03-29 17:10:00|208.95|206.55|207.19|204.79|208.95|206.55|206.57|204.17|0
1648574100000|2022-03-29 17:15:00|207.08|204.68|206.41|204.01|207.08|204.68|206|203.6|0
1648574400000|2022-03-29 17:20:00|206.36|203.96|208.82|206.42|210.02|207.62|206.36|203.96|0
1648574700000|2022-03-29 17:25:00|208.72|206.32|208.2|205.8|209.44|207.04|207.27|204.87|0
1648575000000|2022-03-29 17:30:00|208.09|205.69|208.19|205.79|208.92|206.52|207.47|205.07|0
1648575300000|2022-03-29 17:35:00|208.09|205.69|206.34|203.94|208.09|205.69|206.24|203.84|0
1648575600000|2022-03-29 17:40:00|206.24|203.84|205.36|202.96|206.54|204.14|205.21|202.81|0
1648575900000|2022-03-29 17:45:00|205.21|202.81|203.68|201.28|206.34|203.94|202.77|200.37|0
1648576200000|2022-03-29 17:50:00|203.88|201.48|203.37|200.97|204.7|202.3|203.27|200.87|0
1648576500000|2022-03-29 17:55:00|203.47|201.07|202.56|200.16|203.98|201.58|202.46|200.06|0
1648576800000|2022-03-29 18:00:00|202.66|200.26|202.56|200.16|203.06|200.66|201.95|199.55|0
1648577100000|2022-03-29 18:05:00|202.35|199.95|202.15|199.75|203.26|200.86|201.85|199.45|0
1648577400000|2022-03-29 18:10:00|202.05|199.65|201.84|199.44|202.25|199.85|201.14|198.74|0
1648577700000|2022-03-29 18:15:00|201.94|199.54|203.46|201.06|203.66|201.26|201.74|199.34|0
1648578000000|2022-03-29 18:20:00|203.56|201.16|202.44|200.04|204.27|201.87|202.14|199.74|0
1648578300000|2022-03-29 18:25:00|202.55|200.15|201.33|198.93|202.75|200.35|201.13|198.73|0
1648578600000|2022-03-29 18:30:00|201.23|198.83|200.12|197.72|201.73|199.33|200.02|197.62|0
1648578900000|2022-03-29 18:35:00|200.02|197.62|199.32|196.92|200.02|197.62|198.82|196.42|0
1648579200000|2022-03-29 18:40:00|199.42|197.02|198.52|196.12|199.52|197.12|198.42|196.02|0
1648579500000|2022-03-29 18:45:00|198.42|196.02|198.61|196.21|198.92|196.52|197.82|195.42|0
1648579800000|2022-03-29 18:50:00|198.81|196.41|198.31|195.91|199.41|197.01|197.82|195.42|0
1648580100000|2022-03-29 18:55:00|198.11|195.71|198.31|195.91|199.01|196.61|197.32|194.92|0
1648580400000|2022-03-29 19:00:00|198.21|195.81|197.02|194.62|199.21|196.81|197.02|194.62|0
1648580700000|2022-03-29 19:05:00|197.12|194.72|196.02|193.62|197.12|194.72|195.73|193.33|0
1648581000000|2022-03-29 19:10:00|195.98|193.58|196.07|193.67|196.12|193.72|194.84|192.44|0
1648581300000|2022-03-29 19:15:00|195.92|193.52|198.21|195.81|199.62|197.22|195.43|193.03|0
1648581600000|2022-03-29 19:20:00|198.11|195.71|198.5|196.1|198.7|196.3|197.61|195.21|0
1648581900000|2022-03-29 19:25:00|198.7|196.3|197.22|194.82|198.89|196.49|197.22|194.82|0
1648582200000|2022-03-29 19:30:00|197.12|194.72|195.64|193.24|197.81|195.41|195.64|193.24|0
1648582500000|2022-03-29 19:35:00|195.74|193.34|197.01|194.61|197.11|194.71|195.06|192.66|0
1648582800000|2022-03-29 19:40:00|196.92|194.52|195.89|193.49|198.79|196.39|195.89|193.49|0
1648583100000|2022-03-29 19:45:00|196.09|193.69|195.59|193.19|196.58|194.18|194.23|191.83|0
1648583400000|2022-03-29 19:50:00|195.79|193.39|198.25|195.85|199.35|196.95|195.79|193.39|0
1648583700000|2022-03-29 19:55:00|198.75|196.35|195.59|193.19|198.85|196.45|195.59|193.19|0
1648584000000|2022-03-29 20:00:00|195.69|193.29|196.27|193.87|196.67|194.27|195.59|193.19|0
1648584300000|2022-03-29 20:05:00|196.47|194.07|197.55|195.15|198.25|195.85|196.47|194.07|0
1648584600000|2022-03-29 20:10:00|197.65|195.25|197.9|195.5|198.05|195.65|197.65|195.25|0
1648584900000|2022-03-29 20:15:00|198.15|195.35|197.85|195.05|198.25|195.45|197.85|195.05|0
1648585200000|2022-03-29 20:20:00|197.8|195|197.85|195.05|197.85|195.05|197.45|194.65|0
1648585500000|2022-03-29 20:25:00|197.75|194.95|197.84|195.04|197.99|195.19|197.65|194.85|0
1648585800000|2022-03-29 20:30:00|197.94|195.14|197.64|194.84|197.94|195.14|197.64|194.84|0
1648586100000|2022-03-29 20:35:00|197.74|194.94|197.34|194.54|197.74|194.94|197.34|194.54|0
1648586400000|2022-03-29 20:40:00|197.39|194.59|197.34|194.54|197.44|194.64|197.24|194.44|0
1648586700000|2022-03-29 20:45:00|197.24|194.44|197.14|194.34|197.24|194.44|196.95|194.15|0
1648587000000|2022-03-29 20:50:00|197.34|194.54|197.34|194.54|197.34|194.54|197.14|194.34|0
1648587300000|2022-03-29 20:55:00|197.29|194.49|197.78|194.98|197.83|195.03|197.24|194.44|0
1648587600000|2022-03-29 21:00:00|197.75|194.95|197.94|195.14|197.94|195.14|197.75|194.95|0
1648587900000|2022-03-29 21:05:00|197.95|195.15|198.07|195.27|198.12|195.32|197.94|195.14|0
1648588200000|2022-03-29 21:10:00|198.02|195.22|198.25|195.45|198.41|195.61|198.02|195.22|0
1648588500000|2022-03-29 21:15:00|198.24|195.44|198.45|195.65|198.59|195.79|198.19|195.39|0
1648588800000|2022-03-29 21:20:00|198.42|195.62|198.35|195.55|198.45|195.65|198.24|195.44|0
1648589100000|2022-03-29 21:25:00|198.3|195.5|198.2|195.4|198.32|195.52|198.17|195.37|0
1648589400000|2022-03-29 21:30:00|198.17|195.37|198.08|195.28|198.18|195.38|198.08|195.28|0
1648589700000|2022-03-29 21:35:00|198.11|195.31|198.03|195.23|198.17|195.37|198.02|195.22|0
1648590000000|2022-03-29 21:40:00|198.22|195.42|198.13|195.33|198.23|195.43|198.09|195.29|0
1648590300000|2022-03-29 21:45:00|198.12|195.32|198.21|195.41|198.31|195.51|198.07|195.27|0
1648590600000|2022-03-29 21:50:00|198.3|195.5|198.07|195.27|198.3|195.5|198.07|195.27|0
1648590900000|2022-03-29 21:55:00|198.12|195.32|198.05|195.25|198.12|195.32|198.04|195.24|0
1648591200000|2022-03-29 22:00:00|197.65|194.85|198.69|195.89|198.69|195.89|197.65|194.85|0
1648591500000|2022-03-29 22:05:00|198.74|195.94|199.48|196.68|199.68|196.88|198.74|195.94|0
1648591800000|2022-03-29 22:10:00|199.38|196.58|199.48|196.68|199.68|196.88|199.38|196.58|0
1648592100000|2022-03-29 22:15:00|199.38|196.58|199.28|196.48|199.58|196.78|199.28|196.48|0
1648592400000|2022-03-29 22:20:00|199.27|196.47|198.88|196.08|199.57|196.77|198.88|196.08|0
1648592700000|2022-03-29 22:25:00|198.97|196.17|198.57|195.77|199.27|196.47|198.28|195.48|0
1648593000000|2022-03-29 22:30:00|198.48|195.68|198.47|195.67|198.57|195.77|198.08|195.28|0
1648593300000|2022-03-29 22:35:00|198.27|195.47|197.88|195.08|198.47|195.67|197.78|194.98|0
1648593600000|2022-03-29 22:40:00|197.83|195.03|197.87|195.07|198.07|195.27|197.78|194.98|0
1648593900000|2022-03-29 22:45:00|197.68|194.88|197.48|194.68|197.77|194.97|197.48|194.68|0
1648594200000|2022-03-29 22:50:00|197.57|194.77|198.36|195.56|198.46|195.66|197.57|194.77|0
1648594500000|2022-03-29 22:55:00|198.46|195.66|198.36|195.56|198.46|195.66|197.87|195.07|0
1648594800000|2022-03-29 23:00:00|198.46|195.66|198.16|195.36|198.56|195.76|197.86|195.06|0
1648595100000|2022-03-29 23:05:00|198.26|195.46|197.96|195.16|198.26|195.46|197.86|195.06|0
1648595400000|2022-03-29 23:10:00|198.06|195.26|198.06|195.26|198.21|195.41|197.71|194.91|0
1648595700000|2022-03-29 23:15:00|197.96|195.16|197.96|195.16|198.16|195.36|197.76|194.96|0
1648596000000|2022-03-29 23:20:00|198.05|195.25|198.05|195.25|198.05|195.25|197.76|194.96|0
1648596300000|2022-03-29 23:25:00|198.15|195.35|198.15|195.35|198.15|195.35|197.85|195.05|0
1648596600000|2022-03-29 23:30:00|198.25|195.45|198.44|195.64|198.64|195.84|198.05|195.25|0
1648596900000|2022-03-29 23:35:00|198.54|195.74|198.19|195.39|198.54|195.74|197.95|195.15|0
1648597200000|2022-03-29 23:40:00|198.24|195.44|197.45|194.65|198.24|195.44|197.45|194.65|0
1648597500000|2022-03-29 23:45:00|197.55|194.75|197.54|194.74|197.74|194.94|197.45|194.65|0
1648597800000|2022-03-29 23:50:00|197.5|194.7|197.74|194.94|197.84|195.04|197.44|194.64|0
1648598100000|2022-03-29 23:55:00|197.64|194.84|197.44|194.64|197.64|194.84|197.44|194.64|0
1648598400000|2022-03-30 00:00:00|197.54|194.74|197.81|195.01|198.63|195.83|197.31|194.51|0
1648598700000|2022-03-30 00:05:00|197.8|195|197.5|194.7|198.4|195.6|197.5|194.7|0
1648599000000|2022-03-30 00:10:00|197.6|194.8|197.55|194.75|198|195.2|197.5|194.7|0
1648599300000|2022-03-30 00:15:00|197.6|194.8|197.8|195|198.1|195.3|197.5|194.7|0
1648599600000|2022-03-30 00:20:00|197.85|195.05|197.4|194.6|197.85|195.05|197.4|194.6|0
1648599900000|2022-03-30 00:25:00|197.5|194.7|196.8|194|197.5|194.7|196.7|193.9|0
1648600200000|2022-03-30 00:30:00|196.6|193.8|196.7|193.9|196.8|194|196.21|193.41|0
1648600500000|2022-03-30 00:35:00|196.6|193.8|196.9|194.1|197.09|194.29|196.6|193.8|0
1648600800000|2022-03-30 00:40:00|196.85|194.05|197.34|194.54|197.39|194.59|196.85|194.05|0
1648601100000|2022-03-30 00:45:00|197.39|194.59|197.09|194.29|197.49|194.69|197.04|194.24|0
1648601400000|2022-03-30 00:50:00|197.04|194.24|197.58|194.78|197.58|194.78|196.99|194.19|0
1648601700000|2022-03-30 00:55:00|197.68|194.88|197.48|194.68|197.88|195.08|197.38|194.58|0
1648602000000|2022-03-30 01:00:00|197.53|194.73|197.58|194.78|197.97|195.17|197.48|194.68|0
1648602300000|2022-03-30 01:05:00|197.68|194.88|197.18|194.38|197.97|195.17|196.98|194.18|0
1648602600000|2022-03-30 01:10:00|197.13|194.33|197.47|194.67|197.97|195.17|196.98|194.18|0
1648602900000|2022-03-30 01:15:00|197.77|194.97|197.77|194.97|198.07|195.27|197.67|194.87|0
1648603200000|2022-03-30 01:20:00|197.67|194.87|197.67|194.87|197.77|194.97|197.37|194.57|0
1648603500000|2022-03-30 01:25:00|197.57|194.77|195.68|192.88|197.76|194.96|195.19|192.39|0
1648603800000|2022-03-30 01:30:00|195.78|192.98|195.49|192.69|195.88|193.08|195.29|192.49|0
1648604100000|2022-03-30 01:35:00|195.39|192.59|196.27|193.47|196.57|193.77|195.29|192.49|0
1648604400000|2022-03-30 01:40:00|196.17|193.37|195.09|192.29|196.27|193.47|194.99|192.19|0
1648604700000|2022-03-30 01:45:00|194.99|192.19|195.33|192.53|195.38|192.58|194.01|191.21|0
1648605000000|2022-03-30 01:50:00|195.38|192.58|195.87|193.07|196.07|193.27|195.18|192.38|0
1648605300000|2022-03-30 01:55:00|196.07|193.27|196.36|193.56|196.56|193.76|196.07|193.27|0
1648605600000|2022-03-30 02:00:00|196.26|193.46|196.95|194.15|197.15|194.35|196.16|193.36|0
1648605900000|2022-03-30 02:05:00|196.85|194.05|196.95|194.15|197.1|194.3|196.55|193.75|0
1648606200000|2022-03-30 02:10:00|197.05|194.25|196.85|194.05|197.15|194.35|196.45|193.65|0
1648606500000|2022-03-30 02:15:00|196.75|193.95|197.04|194.24|197.24|194.44|196.75|193.95|0
1648606800000|2022-03-30 02:20:00|197.09|194.29|197.24|194.44|197.24|194.44|196.84|194.04|0
1648607100000|2022-03-30 02:25:00|197.14|194.34|197.14|194.34|197.24|194.44|196.94|194.14|0
1648607400000|2022-03-30 02:30:00|197.24|194.44|197.53|194.73|197.93|195.13|197.14|194.34|0
1648607700000|2022-03-30 02:35:00|197.63|194.83|197.43|194.63|197.83|195.03|197.43|194.63|0
1648608000000|2022-03-30 02:40:00|197.53|194.73|197.82|195.02|197.92|195.12|197.23|194.43|0
1648608300000|2022-03-30 02:45:00|197.72|194.92|197.52|194.72|198.22|195.42|197.52|194.72|0
1648608600000|2022-03-30 02:50:00|197.42|194.62|197.52|194.72|197.62|194.82|197.03|194.23|0
1648608900000|2022-03-30 02:55:00|197.62|194.82|197.92|195.12|197.92|195.12|197.62|194.82|0
1648609200000|2022-03-30 03:00:00|197.82|195.02|197.32|194.52|197.82|195.02|197.22|194.42|0
1648609500000|2022-03-30 03:05:00|197.22|194.42|197.07|194.27|197.22|194.42|197.02|194.22|0
1648609800000|2022-03-30 03:10:00|197.02|194.22|197.31|194.51|197.51|194.71|197.02|194.22|0
1648610100000|2022-03-30 03:15:00|197.41|194.61|197.41|194.61|197.61|194.81|197.21|194.41|0
1648610400000|2022-03-30 03:20:00|197.31|194.51|197.21|194.41|197.41|194.61|197.21|194.41|0
1648610700000|2022-03-30 03:25:00|197.11|194.31|196.71|193.91|197.21|194.41|196.71|193.91|0
1648611000000|2022-03-30 03:30:00|196.91|194.11|197|194.2|197.1|194.3|196.51|193.71|0
1648611300000|2022-03-30 03:35:00|196.91|194.11|197.2|194.4|197.2|194.4|196.9|194.1|0
1648611600000|2022-03-30 03:40:00|197.1|194.3|196.8|194|197.2|194.4|196.75|193.95|0
1648611900000|2022-03-30 03:45:00|196.9|194.1|196.9|194.1|197|194.2|196.6|193.8|0
1648612200000|2022-03-30 03:50:00|196.85|194.05|199.18|196.38|199.33|196.53|196.8|194|0
1648612500000|2022-03-30 03:55:00|199.23|196.43|199.92|197.12|200.02|197.22|199.23|196.43|0
1648612800000|2022-03-30 04:00:00|199.82|197.02|199.33|196.53|199.82|197.02|199.13|196.33|0
1648613100000|2022-03-30 04:05:00|199.23|196.43|199.22|196.42|199.23|196.43|199.03|196.23|0
1648613400000|2022-03-30 04:10:00|199.18|196.38|199.12|196.32|199.32|196.52|199.02|196.22|0
1648613700000|2022-03-30 04:15:00|199.02|196.22|199.32|196.52|199.42|196.62|199.02|196.22|0
1648614000000|2022-03-30 04:20:00|199.27|196.47|199.32|196.52|199.51|196.71|199.12|196.32|0
1648614300000|2022-03-30 04:25:00|199.22|196.42|199.31|196.51|199.31|196.51|198.92|196.12|0
1648614600000|2022-03-30 04:30:00|199.27|196.47|200|197.2|200.01|197.21|199.21|196.41|0
1648614900000|2022-03-30 04:35:00|200.06|197.26|200.65|197.85|200.7|197.9|199.91|197.11|0
1648615200000|2022-03-30 04:40:00|200.6|197.8|201.69|198.89|201.8|199|200.6|197.8|0
1648615500000|2022-03-30 04:45:00|201.59|198.79|200.89|198.09|201.59|198.79|200.89|198.09|0
1648615800000|2022-03-30 04:50:00|200.79|197.99|200.79|197.99|201.09|198.29|200.49|197.69|0
1648616100000|2022-03-30 04:55:00|200.69|197.89|200.69|197.89|200.79|197.99|200.54|197.74|0
1648616400000|2022-03-30 05:00:00|200.59|197.79|200.19|197.39|200.79|197.99|199.69|196.89|0
1648616700000|2022-03-30 05:05:00|200.09|197.29|199.89|197.09|200.19|197.39|199.69|196.89|0
1648617000000|2022-03-30 05:10:00|199.84|197.04|200.68|197.88|200.83|198.03|199.84|197.04|0
1648617300000|2022-03-30 05:15:00|200.78|197.98|200.88|198.08|201.38|198.58|200.68|197.88|0
1648617600000|2022-03-30 05:20:00|200.98|198.18|200.88|198.08|201.18|198.38|200.68|197.88|0
1648617900000|2022-03-30 05:25:00|200.78|197.98|200.18|197.38|200.93|198.13|200.08|197.28|0
1648618200000|2022-03-30 05:30:00|200.13|197.33|199.88|197.08|200.33|197.53|199.88|197.08|0
1648618500000|2022-03-30 05:35:00|199.97|197.17|199.28|196.48|200.07|197.27|199.28|196.48|0
1648618800000|2022-03-30 05:40:00|199.18|196.38|198.98|196.18|199.23|196.43|198.78|195.98|0
1648619100000|2022-03-30 05:45:00|198.88|196.08|197.99|195.19|198.88|196.08|197.99|195.19|0
1648619400000|2022-03-30 05:50:00|197.79|194.99|197.69|194.89|198.43|195.63|197.59|194.79|0
1648619700000|2022-03-30 05:55:00|197.59|194.79|196.6|193.8|197.88|195.08|196.51|193.71|0
1648620000000|2022-03-30 06:00:00|196.51|193.71|197.44|194.64|198.28|195.48|196.51|193.71|0
1648620300000|2022-03-30 06:05:00|197.34|194.54|197.29|194.49|198.37|195.57|197.09|194.29|0
1648620600000|2022-03-30 06:10:00|197.39|194.59|197.58|194.78|197.78|194.98|196.99|194.19|0
1648620900000|2022-03-30 06:15:00|197.68|194.88|197.67|194.87|197.68|194.88|196.79|193.99|0
1648621200000|2022-03-30 06:20:00|197.72|194.92|198.8|196|199.14|196.34|197.72|194.92|0
1648621500000|2022-03-30 06:25:00|198.65|195.85|198.35|195.55|198.85|196.05|198.15|195.35|0
1648621800000|2022-03-30 06:30:00|198.25|195.45|199.04|196.24|199.24|196.44|198.25|195.45|0
1648622100000|2022-03-30 06:35:00|198.94|196.14|199.23|196.43|199.53|196.73|198.84|196.04|0
1648622400000|2022-03-30 06:40:00|199.28|196.48|199.82|197.02|199.82|197.02|199.18|196.38|0
1648622700000|2022-03-30 06:45:00|199.88|197.08|199.92|197.12|200.07|197.27|199.53|196.73|0
1648623000000|2022-03-30 06:50:00|200.02|197.22|199.18|196.38|200.32|197.52|199.13|196.33|0
1648623300000|2022-03-30 06:55:00|199.23|196.43|198.83|196.03|199.62|196.82|198.83|196.03|0
1648623600000|2022-03-30 07:00:00|198.93|196.13|200.56|197.76|201.31|198.51|198.83|196.03|0
1648623900000|2022-03-30 07:05:00|200.41|198.01|200.41|198.01|202.25|199.85|200.11|197.71|0
1648624200000|2022-03-30 07:10:00|200.51|198.11|201.2|198.8|201.2|198.8|199.81|197.41|0
1648624500000|2022-03-30 07:15:00|201.1|198.7|203.1|200.7|203.2|200.8|201.1|198.7|0
1648624800000|2022-03-30 07:20:00|203.05|200.65|202.49|200.09|203.5|201.1|201.16|198.76|0
1648625100000|2022-03-30 07:25:00|202.19|199.79|202.59|200.19|202.79|200.39|201.59|199.19|0
1648625400000|2022-03-30 07:30:00|202.49|200.09|201.64|199.24|202.69|200.29|201.59|199.19|0
1648625700000|2022-03-30 07:35:00|201.69|199.29|201.06|198.66|201.79|199.39|199.77|197.37|0
1648626000000|2022-03-30 07:40:00|200.96|198.56|199.92|197.52|201.16|198.76|199.86|197.46|0
1648626300000|2022-03-30 07:45:00|199.96|197.56|200.66|198.26|200.96|198.56|199.67|197.27|0
1648626600000|2022-03-30 07:50:00|200.76|198.36|201.16|198.76|201.16|198.76|200.41|198.01|0
1648626900000|2022-03-30 07:55:00|201.06|198.66|200.65|198.25|201.25|198.85|200.36|197.96|0
1648627200000|2022-03-30 08:00:00|200.75|198.35|202.66|200.26|203.46|201.06|200.61|198.21|0
1648627500000|2022-03-30 08:05:00|202.56|200.16|202.45|200.05|203.46|201.06|202.35|199.95|0
1648627800000|2022-03-30 08:10:00|202.71|200.31|204.81|202.41|204.81|202.41|202.55|200.15|0
1648628100000|2022-03-30 08:15:00|204.91|202.51|204|201.6|205.01|202.61|203.59|201.19|0
1648628400000|2022-03-30 08:20:00|203.99|201.59|204.15|201.75|204.15|201.75|203.39|200.99|0
1648628700000|2022-03-30 08:25:00|204.19|201.79|203.08|200.68|204.5|202.1|202.98|200.58|0
1648629000000|2022-03-30 08:30:00|203.03|200.63|203.18|200.78|203.38|200.98|202.93|200.53|0
1648629300000|2022-03-30 08:35:00|203.23|200.83|203.59|201.19|203.59|201.19|202.88|200.48|0
1648629600000|2022-03-30 08:40:00|203.79|201.39|204.4|202|204.8|202.4|203.59|201.19|0
1648629900000|2022-03-30 08:45:00|204.45|202.05|205.2|202.8|205.2|202.8|204.45|202.05|0
1648630200000|2022-03-30 08:50:00|205.3|202.9|204.79|202.39|205.4|203|204.39|201.99|0
1648630500000|2022-03-30 08:55:00|204.69|202.29|204.08|201.68|204.69|202.29|203.88|201.48|0
1648630800000|2022-03-30 09:00:00|203.98|201.58|203.08|200.68|204.08|201.68|203.08|200.68|0
1648631100000|2022-03-30 09:05:00|203.28|200.88|203.17|200.77|203.58|201.18|202.77|200.37|0
1648631400000|2022-03-30 09:10:00|203.12|200.72|203.12|200.72|203.58|201.18|203.07|200.67|0
1648631700000|2022-03-30 09:15:00|203.07|200.67|202.57|200.17|203.37|200.97|202.47|200.07|0
1648632000000|2022-03-30 09:20:00|202.52|200.12|201.96|199.56|202.57|200.17|201.81|199.41|0
1648632300000|2022-03-30 09:25:00|201.91|199.51|202.56|200.16|202.76|200.36|201.86|199.46|0
1648632600000|2022-03-30 09:30:00|202.66|200.26|202.46|200.06|202.66|200.26|202.06|199.66|0
1648632900000|2022-03-30 09:35:00|202.51|200.11|202.76|200.36|203.26|200.86|202.46|200.06|0
1648633200000|2022-03-30 09:40:00|202.66|200.26|202.15|199.75|202.76|200.36|202.05|199.65|0
1648633500000|2022-03-30 09:45:00|202.25|199.85|202.15|199.75|202.35|199.95|201.75|199.35|0
1648633800000|2022-03-30 09:50:00|202.25|199.85|202.55|200.15|202.65|200.25|201.75|199.35|0
1648634100000|2022-03-30 09:55:00|202.65|200.25|201.94|199.54|202.85|200.45|201.84|199.44|0
1648634400000|2022-03-30 10:00:00|201.9|199.5|202.84|200.44|204.71|202.31|201.9|199.5|0
1648634700000|2022-03-30 10:05:00|202.7|200.3|204.2|201.8|204.41|202.01|202.29|199.89|0
1648635000000|2022-03-30 10:10:00|204.25|201.85|204.15|201.75|204.55|202.15|203.75|201.35|0
1648635300000|2022-03-30 10:15:00|204.1|201.7|204.04|201.64|205.26|202.86|203.95|201.55|0
1648635600000|2022-03-30 10:20:00|204.14|201.74|203.64|201.24|204.35|201.95|203.59|201.19|0
1648635900000|2022-03-30 10:25:00|203.69|201.29|203.74|201.34|203.94|201.54|203.23|200.83|0
1648636200000|2022-03-30 10:30:00|203.79|201.39|203.58|201.18|203.89|201.49|203.43|201.03|0
1648636500000|2022-03-30 10:35:00|203.53|201.13|203.23|200.83|203.63|201.23|203.03|200.63|0
1648636800000|2022-03-30 10:40:00|203.43|201.03|203.08|200.68|203.53|201.13|202.72|200.32|0
1648637100000|2022-03-30 10:45:00|203.02|200.62|201.97|199.57|203.02|200.62|201.67|199.27|0
1648637400000|2022-03-30 10:50:00|202.02|199.62|201.67|199.27|202.12|199.72|201.42|199.02|0
1648637700000|2022-03-30 10:55:00|201.62|199.22|202.11|199.71|202.52|200.12|201.52|199.12|0
1648638000000|2022-03-30 11:00:00|202.01|199.61|201.16|198.76|202.11|199.71|200.61|198.21|0
1648638300000|2022-03-30 11:05:00|201.21|198.81|202.11|199.71|202.31|199.91|201.21|198.81|0
1648638600000|2022-03-30 11:10:00|202.16|199.76|201.86|199.46|202.31|199.91|201.61|199.21|0
1648638900000|2022-03-30 11:15:00|201.91|199.51|202.1|199.7|202.31|199.91|201.5|199.1|0
1648639200000|2022-03-30 11:20:00|202.2|199.8|201.4|199|202.3|199.9|201|198.6|0
1648639500000|2022-03-30 11:25:00|201.45|199.05|201.5|199.1|201.7|199.3|201|198.6|0
1648639800000|2022-03-30 11:30:00|201.45|199.05|200.6|198.2|201.7|199.3|200.6|198.2|0
1648640100000|2022-03-30 11:35:00|200.55|198.15|200.89|198.49|201.09|198.69|200.5|198.1|0
1648640400000|2022-03-30 11:40:00|200.95|198.55|201.39|198.99|201.54|199.14|200.89|198.49|0
1648640700000|2022-03-30 11:45:00|201.29|198.89|201.39|198.99|201.59|199.19|201.19|198.79|0
1648641000000|2022-03-30 11:50:00|201.29|198.89|200.99|198.59|201.29|198.89|200.79|198.39|0
1648641300000|2022-03-30 11:55:00|200.89|198.49|201.28|198.88|201.48|199.08|200.79|198.39|0
1648641600000|2022-03-30 12:00:00|201.38|198.98|201.58|199.18|202.38|199.98|201.38|198.98|0
1648641900000|2022-03-30 12:05:00|201.68|199.28|202.95|200.55|203.35|200.95|201.63|199.23|0
1648642200000|2022-03-30 12:10:00|202.85|200.45|205.62|203.22|205.72|203.32|202.54|200.14|0
1648642500000|2022-03-30 12:15:00|205.52|203.12|205.46|203.06|205.66|203.26|204.75|202.35|0
1648642800000|2022-03-30 12:20:00|205.66|203.26|206.58|204.18|206.73|204.33|205.26|202.86|0
1648643100000|2022-03-30 12:25:00|206.47|204.07|206.47|204.07|206.88|204.48|205.51|203.11|0
1648643400000|2022-03-30 12:30:00|206.22|203.82|205.05|202.65|206.27|203.87|204.65|202.25|0
1648643700000|2022-03-30 12:35:00|205.15|202.75|203.53|201.13|205.15|202.75|202.53|200.13|0
1648644000000|2022-03-30 12:40:00|203.43|201.03|203.83|201.43|203.83|201.43|203.03|200.63|0
1648644300000|2022-03-30 12:45:00|203.73|201.33|205.09|202.69|205.35|202.95|203.73|201.33|0
1648644600000|2022-03-30 12:50:00|205.04|202.64|204.38|201.98|205.24|202.84|204.23|201.83|0
1648644900000|2022-03-30 12:55:00|204.43|202.03|202.64|200.24|204.53|202.13|202.64|200.24|0
1648645200000|2022-03-30 13:00:00|202.6|200.2|203.7|201.3|203.85|201.45|202.6|200.2|0
1648645500000|2022-03-30 13:05:00|203.75|201.35|203.95|201.55|204.15|201.75|203.34|200.94|0
1648645800000|2022-03-30 13:10:00|203.85|201.45|202.64|200.24|204.4|202|202.64|200.24|0
1648646100000|2022-03-30 13:15:00|202.79|200.39|202.23|199.83|203.44|201.04|202.23|199.83|0
1648646400000|2022-03-30 13:20:00|202.33|199.93|201.73|199.33|202.33|199.93|201.03|198.63|0
1648646700000|2022-03-30 13:25:00|201.83|199.43|201.52|199.12|202.13|199.73|200.73|198.33|0
1648647000000|2022-03-30 13:30:00|200.73|198.33|200.86|198.46|201.78|199.38|199.43|197.03|0
1648647300000|2022-03-30 13:35:00|200.66|198.26|202.56|200.16|203.27|200.87|199.77|197.37|0
1648647600000|2022-03-30 13:40:00|202.66|200.26|202.26|199.86|203.16|200.76|201.16|198.76|0
1648647900000|2022-03-30 13:45:00|202.16|199.76|200.76|198.36|203.56|201.16|200.46|198.06|0
1648648200000|2022-03-30 13:50:00|200.56|198.16|200.85|198.45|201.55|199.15|199.96|197.56|0
1648648500000|2022-03-30 13:55:00|200.95|198.55|199.46|197.06|201.75|199.35|199.06|196.66|0
1648648800000|2022-03-30 14:00:00|199.16|196.76|198.14|195.74|200.25|197.85|198.04|195.64|0
1648649100000|2022-03-30 14:05:00|198.24|195.84|200.23|197.83|200.53|198.13|197.84|195.44|0
1648649400000|2022-03-30 14:10:00|200.08|197.68|198.19|195.79|200.13|197.73|197.94|195.54|0
1648649700000|2022-03-30 14:15:00|198.14|195.74|200.42|198.02|201.02|198.62|197.84|195.44|0
1648650000000|2022-03-30 14:20:00|200.47|198.07|202.18|199.78|202.18|199.78|199.44|197.04|0
1648650300000|2022-03-30 14:25:00|202.08|199.68|202.87|200.47|203.18|200.78|201.18|198.78|0
1648650600000|2022-03-30 14:30:00|202.93|200.53|202.97|200.57|204.18|201.78|202.53|200.13|0
1648650900000|2022-03-30 14:35:00|203.37|200.97|201.97|199.57|203.47|201.07|201.77|199.37|0
1648651200000|2022-03-30 14:40:00|201.87|199.47|202.47|200.07|202.87|200.47|201.77|199.37|0
1648651500000|2022-03-30 14:45:00|202.57|200.17|201.56|199.16|202.77|200.37|200.92|198.52|0
1648651800000|2022-03-30 14:50:00|201.46|199.06|202.66|200.26|202.76|200.36|200.57|198.17|0
1648652100000|2022-03-30 14:55:00|202.56|200.16|204.17|201.77|204.37|201.97|202.36|199.96|0
1648652400000|2022-03-30 15:00:00|204.27|201.87|204.16|201.76|204.67|202.27|203.36|200.96|0
1648652700000|2022-03-30 15:05:00|204.37|201.97|208.35|205.95|208.35|205.95|204.16|201.76|0
1648653000000|2022-03-30 15:10:00|208.45|206.05|208.45|206.05|210.6|208.2|208.15|205.75|0
1648653300000|2022-03-30 15:15:00|208.66|206.26|207.03|204.63|208.76|206.36|206.82|204.42|0
1648653600000|2022-03-30 15:20:00|207.13|204.73|207.63|205.23|208.04|205.64|206.72|204.32|0
1648653900000|2022-03-30 15:25:00|207.53|205.13|208.75|206.35|209.57|207.17|207.53|205.13|0
1648654200000|2022-03-30 15:30:00|208.44|206.04|207.43|205.03|209.16|206.76|207.32|204.92|0
1648654500000|2022-03-30 15:35:00|207.32|204.92|206.97|204.57|207.53|205.13|206.41|204.01|0
1648654800000|2022-03-30 15:40:00|206.81|204.41|207.07|204.67|207.73|205.33|206.61|204.21|0
1648655100000|2022-03-30 15:45:00|207.22|204.82|207.21|204.81|207.93|205.53|206.31|203.91|0
1648655400000|2022-03-30 15:50:00|207.11|204.71|207.62|205.22|208.02|205.62|207.01|204.61|0
1648655700000|2022-03-30 15:55:00|207.52|205.12|206.4|204|208.02|205.62|206.4|204|0
1648656000000|2022-03-30 16:00:00|206.7|204.3|205.59|203.19|206.7|204.3|204.68|202.28|0
1648656300000|2022-03-30 16:05:00|205.69|203.29|207.92|205.52|208.42|206.02|205.69|203.29|0
1648656600000|2022-03-30 16:10:00|207.81|205.41|207.66|205.26|208.73|206.33|207.4|205|0
1648656900000|2022-03-30 16:15:00|207.71|205.31|206.89|204.49|208.01|205.61|206.79|204.39|0
1648657200000|2022-03-30 16:20:00|206.69|204.29|207.4|205|207.81|205.41|206.49|204.09|0
1648657500000|2022-03-30 16:25:00|207.5|205.1|207.19|204.79|207.91|205.51|206.79|204.39|0
1648657800000|2022-03-30 16:30:00|207.09|204.69|206.68|204.28|207.7|205.3|206.68|204.28|0
1648658100000|2022-03-30 16:35:00|206.48|204.08|205.67|203.27|206.58|204.18|205.67|203.27|0
1648658400000|2022-03-30 16:40:00|205.47|203.07|204.86|202.46|206.07|203.67|204.66|202.26|0
1648658700000|2022-03-30 16:45:00|204.96|202.56|205.67|203.27|205.97|203.57|204.86|202.46|0
1648659000000|2022-03-30 16:50:00|205.77|203.37|205.66|203.26|206.17|203.77|205.56|203.16|0
1648659300000|2022-03-30 16:55:00|205.56|203.16|205.46|203.06|205.86|203.46|205.36|202.96|0
1648659600000|2022-03-30 17:00:00|205.36|202.96|206.47|204.07|206.67|204.27|205.36|202.96|0
1648659900000|2022-03-30 17:05:00|206.42|204.02|207.78|205.38|208.19|205.79|206.37|203.97|0
1648660200000|2022-03-30 17:10:00|207.73|205.33|206.72|204.32|208.29|205.89|206.72|204.32|0
1648660500000|2022-03-30 17:15:00|206.66|204.26|207.78|205.38|208.49|206.09|206.56|204.16|0
1648660800000|2022-03-30 17:20:00|207.88|205.48|208.69|206.29|209.3|206.9|207.88|205.48|0
1648661100000|2022-03-30 17:25:00|208.79|206.39|209.1|206.7|209.61|207.21|208.79|206.39|0
1648661400000|2022-03-30 17:30:00|209.3|206.9|209.4|207|209.61|207.21|208.38|205.98|0
1648661700000|2022-03-30 17:35:00|209.3|206.9|209.7|207.3|209.81|207.41|208.58|206.18|0
1648662000000|2022-03-30 17:40:00|209.81|207.41|209.91|207.51|210.42|208.02|209.4|207|0
1648662300000|2022-03-30 17:45:00|210.11|207.71|209.29|206.89|210.62|208.22|209.19|206.79|0
1648662600000|2022-03-30 17:50:00|209.19|206.79|209.14|206.74|209.7|207.3|208.78|206.38|0
1648662900000|2022-03-30 17:55:00|209.39|206.99|210.51|208.11|211.03|208.63|209.19|206.79|0
1648663200000|2022-03-30 18:00:00|210.72|208.32|206.13|203.73|210.82|208.42|205.42|203.02|0
1648663500000|2022-03-30 18:05:00|206.23|203.83|205.82|203.42|207.05|204.65|205.62|203.22|0
1648663800000|2022-03-30 18:10:00|205.72|203.32|206.12|203.72|206.53|204.13|205.62|203.22|0
1648664100000|2022-03-30 18:15:00|206.02|203.62|207.96|205.56|208.37|205.97|206.02|203.62|0
1648664400000|2022-03-30 18:20:00|207.86|205.46|207.96|205.56|208.58|206.18|207.76|205.36|0
1648664700000|2022-03-30 18:25:00|208.06|205.66|208.47|206.07|208.98|206.58|207.45|205.05|0
1648665000000|2022-03-30 18:30:00|208.68|206.28|207.8|205.4|208.88|206.48|207.24|204.84|0
1648665300000|2022-03-30 18:35:00|207.85|205.45|207.34|204.94|207.85|205.45|206.83|204.43|0
1648665600000|2022-03-30 18:40:00|207.44|205.04|209.49|207.09|209.9|207.5|207.34|204.94|0
1648665900000|2022-03-30 18:45:00|209.59|207.19|210|207.6|210.52|208.12|209.39|206.99|0
1648666200000|2022-03-30 18:50:00|210.11|207.71|210.42|208.02|210.83|208.43|209.49|207.09|0
1648666500000|2022-03-30 18:55:00|210.31|207.91|211.3|208.9|211.66|209.26|209.28|206.88|0
1648666800000|2022-03-30 19:00:00|211.45|209.05|211.97|209.57|212.07|209.67|210.93|208.53|0
1648667100000|2022-03-30 19:05:00|212.07|209.67|212.38|209.98|212.69|210.29|211.34|208.94|0
1648667400000|2022-03-30 19:10:00|212.59|210.19|213.56|211.16|215.02|212.62|208.68|206.28|0
1648667700000|2022-03-30 19:15:00|213.51|211.11|215.54|213.14|216.28|213.88|213.25|210.85|0
1648668000000|2022-03-30 19:20:00|215.65|213.25|218.07|215.67|218.6|216.2|215.65|213.25|0
1648668300000|2022-03-30 19:25:00|218.17|215.77|215.75|213.35|218.49|216.09|215.22|212.82|0
1648668600000|2022-03-30 19:30:00|215.64|213.24|214.49|212.09|216.48|214.08|213.66|211.26|0
1648668900000|2022-03-30 19:35:00|214.59|212.19|211.57|209.17|214.68|212.28|209.79|207.39|0
1648669200000|2022-03-30 19:40:00|211.46|209.06|211.35|208.95|213.03|210.63|210|207.6|0
1648669500000|2022-03-30 19:45:00|211.25|208.85|208.54|206.14|211.25|208.85|207.41|205.01|0
1648669800000|2022-03-30 19:50:00|208.85|206.45|211.66|209.26|212.19|209.79|208.85|206.45|0
1648670100000|2022-03-30 19:55:00|210.62|208.22|209.72|207.32|211.89|209.49|207.19|204.79|0
1648670400000|2022-03-30 20:00:00|209.21|206.81|207.77|205.37|209.51|207.11|207.77|205.37|0
1648670700000|2022-03-30 20:05:00|207.88|205.48|207.97|205.57|208.39|205.99|207.57|205.17|0
1648671000000|2022-03-30 20:10:00|208.08|205.68|206.45|204.05|208.18|205.78|205.43|203.03|0
1648671300000|2022-03-30 20:15:00|206.65|203.85|207.15|204.35|207.26|204.46|206.65|203.85|0
1648671600000|2022-03-30 20:20:00|206.95|204.15|206.74|203.94|206.95|204.15|206.64|203.84|0
1648671900000|2022-03-30 20:25:00|206.85|204.05|206.54|203.74|206.85|204.05|206.44|203.64|0
1648672200000|2022-03-30 20:30:00|206.44|203.64|206.43|203.63|206.44|203.64|206.23|203.43|0
1648672500000|2022-03-30 20:35:00|206.38|203.58|206.43|203.63|206.53|203.73|206.33|203.53|0
1648672800000|2022-03-30 20:40:00|206.38|203.58|205.72|202.92|206.38|203.58|205.72|202.92|0
1648673100000|2022-03-30 20:45:00|205.61|202.81|205.51|202.71|206.02|203.22|205.41|202.61|0
1648673400000|2022-03-30 20:50:00|205.46|202.66|205.81|203.01|205.92|203.12|205.46|202.66|0
1648673700000|2022-03-30 20:55:00|205.91|203.11|206.37|203.57|206.37|203.57|205.91|203.11|0
1648674000000|2022-03-30 21:00:00|206.28|203.48|206.38|203.58|206.45|203.65|206.19|203.39|0
1648674300000|2022-03-30 21:05:00|206.39|203.59|206.37|203.57|206.41|203.61|206.34|203.54|0
1648674600000|2022-03-30 21:10:00|206.4|203.6|206.45|203.65|206.45|203.65|206.36|203.56|0
1648674900000|2022-03-30 21:15:00|206.46|203.66|206.4|203.6|206.49|203.69|206.4|203.6|0
1648675200000|2022-03-30 21:20:00|206.44|203.64|206.35|203.55|206.44|203.64|206.19|203.39|0
1648675500000|2022-03-30 21:25:00|206.42|203.62|206.5|203.7|206.54|203.74|206.42|203.62|0
1648675800000|2022-03-30 21:30:00|206.48|203.68|206.55|203.75|206.57|203.77|206.48|203.68|0
1648676100000|2022-03-30 21:35:00|206.52|203.72|206.58|203.78|206.58|203.78|206.48|203.68|0
1648676400000|2022-03-30 21:40:00|206.51|203.71|206.46|203.66|206.52|203.72|206.45|203.65|0
1648676700000|2022-03-30 21:45:00|206.45|203.65|206.4|203.6|206.46|203.66|206.4|203.6|0
1648677000000|2022-03-30 21:50:00|206.34|203.54|206.51|203.71|206.6|203.8|206.32|203.52|0
1648677300000|2022-03-30 21:55:00|206.59|203.79|206.48|203.68|206.59|203.79|206.35|203.55|0
1648677600000|2022-03-30 22:00:00|206.42|203.62|206.79|203.99|207|204.2|206.29|203.49|0
1648677900000|2022-03-30 22:05:00|206.85|204.05|206.59|203.79|206.9|204.1|206.34|203.54|0
1648678200000|2022-03-30 22:10:00|206.49|203.69|206.48|203.68|206.89|204.09|206.48|203.68|0
1648678500000|2022-03-30 22:15:00|206.59|203.79|206.69|203.89|206.89|204.09|206.58|203.78|0
1648678800000|2022-03-30 22:20:00|206.68|203.88|206.17|203.37|206.68|203.88|206.17|203.37|0
1648679100000|2022-03-30 22:25:00|206.38|203.58|206.17|203.37|206.38|203.58|206.17|203.37|0
1648679400000|2022-03-30 22:30:00|206.22|203.42|206.58|203.78|206.68|203.88|206.22|203.42|0
1648679700000|2022-03-30 22:35:00|206.47|203.67|206.98|204.18|206.98|204.18|206.47|203.67|0
1648680000000|2022-03-30 22:40:00|206.88|204.08|206.47|203.67|206.88|204.08|206.16|203.36|0
1648680300000|2022-03-30 22:45:00|206.37|203.57|206.57|203.77|206.77|203.97|206.37|203.57|0
1648680600000|2022-03-30 22:50:00|206.67|203.87|206.67|203.87|206.77|203.97|206.57|203.77|0
1648680900000|2022-03-30 22:55:00|206.77|203.97|206.66|203.86|206.77|203.97|206.56|203.76|0
1648681200000|2022-03-30 23:00:00|206.56|203.76|206.66|203.86|206.66|203.86|206.36|203.56|0
1648681500000|2022-03-30 23:05:00|206.76|203.96|206.46|203.66|206.76|203.96|206.25|203.45|0
1648681800000|2022-03-30 23:10:00|206.56|203.76|206.66|203.86|206.76|203.96|206.35|203.55|0
1648682100000|2022-03-30 23:15:00|206.56|203.76|206.76|203.96|206.76|203.96|206.25|203.45|0
1648682400000|2022-03-30 23:20:00|206.65|203.85|206.75|203.95|206.76|203.96|206.55|203.75|0
1648682700000|2022-03-30 23:25:00|206.65|203.85|206.85|204.05|206.86|204.06|206.65|203.85|0
1648683000000|2022-03-30 23:30:00|206.96|204.16|207.36|204.56|207.36|204.56|206.95|204.15|0
1648683300000|2022-03-30 23:35:00|207.41|204.61|207.46|204.66|207.56|204.76|207.36|204.56|0
1648683600000|2022-03-30 23:40:00|207.36|204.56|207.36|204.56|207.56|204.76|207.26|204.46|0
1648683900000|2022-03-30 23:45:00|207.46|204.66|207.56|204.76|207.77|204.97|207.46|204.66|0
1648684200000|2022-03-30 23:50:00|207.46|204.66|207.35|204.55|207.66|204.86|207.25|204.45|0
1648684500000|2022-03-30 23:55:00|207.4|204.6|207.45|204.65|207.55|204.75|207.35|204.55|0
1648684800000|2022-03-31 00:00:00|207.35|204.55|207.65|204.85|207.65|204.85|207.24|204.44|0
1648685100000|2022-03-31 00:05:00|207.55|204.75|207.34|204.54|207.65|204.85|207.34|204.54|0
1648685400000|2022-03-31 00:10:00|207.45|204.65|205.3|202.5|207.65|204.85|204.49|201.69|0
1648685700000|2022-03-31 00:15:00|205.2|202.4|205.5|202.7|206.32|203.52|205|202.2|0
1648686000000|2022-03-31 00:20:00|205.46|202.66|205.6|202.8|205.7|202.9|204.69|201.89|0
1648686300000|2022-03-31 00:25:00|205.7|202.9|205.09|202.29|205.81|203.01|204.99|202.19|0
1648686600000|2022-03-31 00:30:00|205.19|202.39|203.98|201.18|205.19|202.39|203.37|200.57|0
1648686900000|2022-03-31 00:35:00|203.88|201.08|203.07|200.27|204.28|201.48|203.07|200.27|0
1648687200000|2022-03-31 00:40:00|202.97|200.17|201.86|199.06|203.17|200.37|201.26|198.46|0
1648687500000|2022-03-31 00:45:00|201.76|198.96|202.16|199.36|202.56|199.76|201.76|198.96|0
1648687800000|2022-03-31 00:50:00|202.26|199.46|201.85|199.05|202.31|199.51|201.65|198.85|0
1648688100000|2022-03-31 00:55:00|201.91|199.11|200.54|197.74|202.05|199.25|200.54|197.74|0
1648688400000|2022-03-31 01:00:00|200.59|197.79|200.73|197.93|200.73|197.93|200.23|197.43|0
1648688700000|2022-03-31 01:05:00|200.63|197.83|201.23|198.43|201.43|198.63|200.63|197.83|0
1648689000000|2022-03-31 01:10:00|201.18|198.38|201.33|198.53|201.73|198.93|201.13|198.33|0
1648689300000|2022-03-31 01:15:00|201.23|198.43|201.33|198.53|201.53|198.73|201.13|198.33|0
1648689600000|2022-03-31 01:20:00|201.43|198.63|201.63|198.83|201.63|198.83|201.23|198.43|0
1648689900000|2022-03-31 01:25:00|201.53|198.73|201.12|198.32|201.63|198.83|201.02|198.22|0
1648690200000|2022-03-31 01:30:00|201.22|198.42|200.72|197.92|201.52|198.72|200.62|197.82|0
1648690500000|2022-03-31 01:35:00|200.62|197.82|201.52|198.72|201.62|198.82|200.62|197.82|0
1648690800000|2022-03-31 01:40:00|201.62|198.82|201.62|198.82|201.82|199.02|201.32|198.52|0
1648691100000|2022-03-31 01:45:00|201.52|198.72|201.57|198.77|201.82|199.02|201.21|198.41|0
1648691400000|2022-03-31 01:50:00|201.51|198.71|201.51|198.71|201.61|198.81|201.11|198.31|0
1648691700000|2022-03-31 01:55:00|201.61|198.81|201.51|198.71|201.71|198.91|201.51|198.71|0
1648692000000|2022-03-31 02:00:00|201.61|198.81|202.21|199.41|202.31|199.51|201.51|198.71|0
1648692300000|2022-03-31 02:05:00|202.06|199.26|201.91|199.11|202.31|199.51|201.7|198.9|0
1648692600000|2022-03-31 02:10:00|201.8|199|201.6|198.8|202.01|199.21|201.6|198.8|0
1648692900000|2022-03-31 02:15:00|201.5|198.7|201.6|198.8|201.7|198.9|201.5|198.7|0
1648693200000|2022-03-31 02:20:00|201.5|198.7|201.7|198.9|201.7|198.9|201.39|198.59|0
1648693500000|2022-03-31 02:25:00|201.6|198.8|201.69|198.89|201.9|199.1|201.49|198.69|0
1648693800000|2022-03-31 02:30:00|201.59|198.79|201.39|198.59|201.79|198.99|201.39|198.59|0
1648694100000|2022-03-31 02:35:00|201.29|198.49|200.89|198.09|201.29|198.49|200.69|197.89|0
1648694400000|2022-03-31 02:40:00|200.84|198.04|201.28|198.48|201.49|198.69|200.78|197.98|0
1648694700000|2022-03-31 02:45:00|201.48|198.68|201.38|198.58|201.58|198.78|201.28|198.48|0
1648695000000|2022-03-31 02:50:00|201.33|198.53|201.58|198.78|201.63|198.83|201.33|198.53|0
1648695300000|2022-03-31 02:55:00|201.48|198.68|201.58|198.78|201.68|198.88|201.28|198.48|0
1648695600000|2022-03-31 03:00:00|201.38|198.58|201.47|198.67|201.68|198.88|201.37|198.57|0
1648695900000|2022-03-31 03:05:00|201.53|198.73|201.87|199.07|201.87|199.07|201.37|198.57|0
1648696200000|2022-03-31 03:10:00|202.08|199.28|202.17|199.37|202.58|199.78|201.97|199.17|0
1648696500000|2022-03-31 03:15:00|202.07|199.27|202.07|199.27|202.17|199.37|201.87|199.07|0
1648696800000|2022-03-31 03:20:00|202.17|199.37|201.97|199.17|202.27|199.47|201.87|199.07|0
1648697100000|2022-03-31 03:25:00|201.87|199.07|201.76|198.96|201.97|199.17|201.76|198.96|0
1648697400000|2022-03-31 03:30:00|201.86|199.06|202.57|199.77|202.57|199.77|201.86|199.06|0
1648697700000|2022-03-31 03:35:00|202.67|199.87|202.87|200.07|203.37|200.57|202.57|199.77|0
1648698000000|2022-03-31 03:40:00|202.97|200.17|203.02|200.22|203.27|200.47|202.97|200.17|0
1648698300000|2022-03-31 03:45:00|202.97|200.17|203.06|200.26|203.07|200.27|202.86|200.06|0
1648698600000|2022-03-31 03:50:00|202.96|200.16|203.06|200.26|203.12|200.32|202.96|200.16|0
1648698900000|2022-03-31 03:55:00|202.96|200.16|203.26|200.46|203.36|200.56|202.86|200.06|0
1648699200000|2022-03-31 04:00:00|203.16|200.36|205.39|202.59|205.39|202.59|202.96|200.16|0
1648699500000|2022-03-31 04:05:00|205.34|202.54|205.49|202.69|205.49|202.69|205.19|202.39|0
1648699800000|2022-03-31 04:10:00|205.44|202.64|205.59|202.79|205.59|202.79|205.39|202.59|0
1648700100000|2022-03-31 04:15:00|205.64|202.84|205.28|202.48|205.69|202.89|205.28|202.48|0
1648700400000|2022-03-31 04:20:00|205.38|202.58|205.48|202.68|205.58|202.78|205.08|202.28|0
1648700700000|2022-03-31 04:25:00|205.58|202.78|205.98|203.18|205.98|203.18|205.53|202.73|0
1648701000000|2022-03-31 04:30:00|206.04|203.24|205.58|202.78|206.04|203.24|205.27|202.47|0
1648701300000|2022-03-31 04:35:00|205.68|202.88|205.47|202.67|205.68|202.88|205.37|202.57|0
1648701600000|2022-03-31 04:40:00|205.53|202.73|205.37|202.57|205.53|202.73|205.27|202.47|0
1648701900000|2022-03-31 04:45:00|205.47|202.67|205.37|202.57|205.47|202.67|205.06|202.26|0
1648702200000|2022-03-31 04:50:00|205.27|202.47|205.47|202.67|205.47|202.67|205.26|202.46|0
1648702500000|2022-03-31 04:55:00|205.46|202.66|205.36|202.56|205.52|202.72|205.26|202.46|0
1648702800000|2022-03-31 05:00:00|205.26|202.46|205.76|202.96|205.97|203.17|205.16|202.36|0
1648703100000|2022-03-31 05:05:00|205.86|203.06|206.47|203.67|206.68|203.88|205.56|202.76|0
1648703400000|2022-03-31 05:10:00|206.42|203.62|206.06|203.26|206.42|203.62|205.46|202.66|0
1648703700000|2022-03-31 05:15:00|205.96|203.16|206.36|203.56|206.57|203.77|205.86|203.06|0
1648704000000|2022-03-31 05:20:00|206.26|203.46|206.16|203.36|206.36|203.56|205.96|203.16|0
1648704300000|2022-03-31 05:25:00|206.26|203.46|206.56|203.76|206.77|203.97|206.21|203.41|0
1648704600000|2022-03-31 05:30:00|206.46|203.66|206.87|204.07|206.97|204.17|206.26|203.46|0
1648704900000|2022-03-31 05:35:00|206.86|204.06|207.27|204.47|207.27|204.47|206.36|203.56|0
1648705200000|2022-03-31 05:40:00|207.17|204.37|207.06|204.26|207.47|204.67|206.86|204.06|0
1648705500000|2022-03-31 05:45:00|207.17|204.37|207.16|204.36|207.27|204.47|206.76|203.96|0
1648705800000|2022-03-31 05:50:00|207.06|204.26|206.35|203.55|207.16|204.36|205.84|203.04|0
1648706100000|2022-03-31 05:55:00|206.24|203.44|205.94|203.14|206.35|203.55|205.79|202.99|0
1648706400000|2022-03-31 06:00:00|206.14|203.34|207.05|204.25|207.15|204.35|205.23|202.43|0
1648706700000|2022-03-31 06:05:00|206.95|204.15|206.34|203.54|207.15|204.35|206.24|203.44|0
1648707000000|2022-03-31 06:10:00|206.24|203.44|207.51|204.71|209.14|206.34|206.14|203.34|0
1648707300000|2022-03-31 06:15:00|207.61|204.81|207.41|204.61|208.43|205.63|207.41|204.61|0
1648707600000|2022-03-31 06:20:00|207.51|204.71|206.69|203.89|207.61|204.81|206.69|203.89|0
1648707900000|2022-03-31 06:25:00|206.74|203.94|206.84|204.04|207.35|204.55|206.69|203.89|0
1648708200000|2022-03-31 06:30:00|206.89|204.09|207.7|204.9|207.7|204.9|206.69|203.89|0
1648708500000|2022-03-31 06:35:00|207.5|204.7|207.8|205|208.21|205.41|207.35|204.55|0
1648708800000|2022-03-31 06:40:00|207.9|205.1|207.29|204.49|207.9|205.1|207.04|204.24|0
1648709100000|2022-03-31 06:45:00|207.19|204.39|207.08|204.28|207.44|204.64|206.78|203.98|0
1648709400000|2022-03-31 06:50:00|207.19|204.39|206.47|203.67|207.34|204.54|206.27|203.47|0
1648709700000|2022-03-31 06:55:00|206.68|203.88|206.22|203.42|206.93|204.13|206.17|203.37|0
1648710000000|2022-03-31 07:00:00|206.06|203.26|205.35|202.55|206.06|203.26|204.75|201.95|0
1648710300000|2022-03-31 07:05:00|205.15|202.75|206.27|203.87|206.37|203.97|205.05|202.65|0
1648710600000|2022-03-31 07:10:00|206.22|203.82|204.74|202.34|206.26|203.86|203.74|201.34|0
1648710900000|2022-03-31 07:15:00|204.7|202.3|202.76|200.36|205.39|202.99|202.16|199.76|0
1648711200000|2022-03-31 07:20:00|202.86|200.46|202.81|200.41|203.26|200.86|202.36|199.96|0
1648711500000|2022-03-31 07:25:00|202.86|200.46|203.46|201.06|203.56|201.16|202.35|199.95|0
1648711800000|2022-03-31 07:30:00|203.56|201.16|202.95|200.55|203.96|201.56|202.25|199.85|0
1648712100000|2022-03-31 07:35:00|203.05|200.65|202.55|200.15|203.05|200.65|202.25|199.85|0
1648712400000|2022-03-31 07:40:00|202.5|200.1|203.5|201.1|203.75|201.35|202.45|200.05|0
1648712700000|2022-03-31 07:45:00|203.55|201.15|203.75|201.35|204.16|201.76|203.45|201.05|0
1648713000000|2022-03-31 07:50:00|203.85|201.45|204.35|201.95|204.35|201.95|203.75|201.35|0
1648713300000|2022-03-31 07:55:00|204.25|201.85|204.89|202.49|204.91|202.51|203.57|201.17|0
1648713600000|2022-03-31 08:00:00|204.99|202.59|205.49|203.09|206|203.6|204.99|202.59|0
1648713900000|2022-03-31 08:05:00|205.45|203.05|206.3|203.9|206.71|204.31|205.09|202.69|0
1648714200000|2022-03-31 08:10:00|206.26|203.86|206.61|204.21|206.81|204.41|206.2|203.8|0
1648714500000|2022-03-31 08:15:00|206.71|204.31|206.4|204|207.42|205.02|206.2|203.8|0
1648714800000|2022-03-31 08:20:00|206.5|204.1|207.34|204.94|207.35|204.95|205.72|203.32|0
1648715100000|2022-03-31 08:25:00|207.45|205.05|206.89|204.49|207.55|205.15|206.83|204.43|0
1648715400000|2022-03-31 08:30:00|206.83|204.43|207.14|204.74|207.65|205.25|206.83|204.43|0
1648715700000|2022-03-31 08:35:00|207.19|204.79|207.85|205.45|207.95|205.55|206.93|204.53|0
1648716000000|2022-03-31 08:40:00|207.95|205.55|207.64|205.24|207.95|205.55|207.54|205.14|0
1648716300000|2022-03-31 08:45:00|207.74|205.34|207.74|205.34|207.95|205.55|207.64|205.24|0
1648716600000|2022-03-31 08:50:00|207.64|205.24|206.92|204.52|207.84|205.44|206.82|204.42|0
1648716900000|2022-03-31 08:55:00|206.82|204.42|206.61|204.21|206.92|204.52|206.01|203.61|0
1648717200000|2022-03-31 09:00:00|206.82|204.42|207.58|205.18|207.63|205.23|206.36|203.96|0
1648717500000|2022-03-31 09:05:00|207.53|205.13|207.73|205.33|207.93|205.53|207.32|204.92|0
1648717800000|2022-03-31 09:10:00|207.63|205.23|207.52|205.12|207.83|205.43|207.47|205.07|0
1648718100000|2022-03-31 09:15:00|207.63|205.23|206.5|204.1|207.63|205.23|206.5|204.1|0
1648718400000|2022-03-31 09:20:00|206.6|204.2|206.65|204.25|206.91|204.51|206.5|204.1|0
1648718700000|2022-03-31 09:25:00|206.6|204.2|206.9|204.5|207.31|204.91|206.6|204.2|0
1648719000000|2022-03-31 09:30:00|206.96|204.56|206.9|204.5|207.31|204.91|206.8|204.4|0
1648719300000|2022-03-31 09:35:00|207|204.6|207.2|204.8|207.41|205.01|206.85|204.45|0
1648719600000|2022-03-31 09:40:00|207.31|204.91|206.49|204.09|207.31|204.91|206.29|203.89|0
1648719900000|2022-03-31 09:45:00|206.44|204.04|207|204.6|207.1|204.7|206.39|203.99|0
1648720200000|2022-03-31 09:50:00|206.79|204.39|207.2|204.8|207.4|205|206.79|204.39|0
1648720500000|2022-03-31 09:55:00|206.99|204.59|207.4|205|207.4|205|206.69|204.29|0
1648720800000|2022-03-31 10:00:00|207.3|204.9|207.4|205|207.81|205.41|206.89|204.49|0
1648721100000|2022-03-31 10:05:00|207.5|205.1|207.29|204.89|207.6|205.2|206.99|204.59|0
1648721400000|2022-03-31 10:10:00|207.24|204.84|207.75|205.35|207.8|205.4|207.19|204.79|0
1648721700000|2022-03-31 10:15:00|207.59|205.19|208.2|205.8|208.2|205.8|206.98|204.58|0
1648722000000|2022-03-31 10:20:00|208.31|205.91|207.49|205.09|208.72|206.32|207.39|204.99|0
1648722300000|2022-03-31 10:25:00|207.38|204.98|207.18|204.78|207.69|205.29|206.98|204.58|0
1648722600000|2022-03-31 10:30:00|207.08|204.68|207.64|205.24|207.69|205.29|207.03|204.63|0
1648722900000|2022-03-31 10:35:00|207.58|205.18|207.94|205.54|208.3|205.9|206.46|204.06|0
1648723200000|2022-03-31 10:40:00|207.99|205.59|207.48|205.08|208.25|205.85|207.07|204.67|0
1648723500000|2022-03-31 10:45:00|207.37|204.97|207.78|205.38|207.88|205.48|207.07|204.67|0
1648723800000|2022-03-31 10:50:00|207.88|205.48|207.57|205.17|207.88|205.48|207.53|205.13|0
1648724100000|2022-03-31 10:55:00|207.68|205.28|208.8|206.4|208.9|206.5|207.68|205.28|0
1648724400000|2022-03-31 11:00:00|208.7|206.3|208.49|206.09|208.8|206.4|208.18|205.78|0
1648724700000|2022-03-31 11:05:00|208.39|205.99|208.79|206.39|209.41|207.01|208.39|205.99|0
1648725000000|2022-03-31 11:10:00|208.89|206.49|210.02|207.62|210.13|207.73|208.89|206.49|0
1648725300000|2022-03-31 11:15:00|209.92|207.52|210.66|208.26|211.47|209.07|208.93|206.53|0
1648725600000|2022-03-31 11:20:00|210.77|208.37|211.18|208.78|211.28|208.88|210.46|208.06|0
1648725900000|2022-03-31 11:25:00|211.28|208.88|212.1|209.7|212.21|209.81|211.07|208.67|0
1648726200000|2022-03-31 11:30:00|211.9|209.5|211.58|209.18|212.21|209.81|211.17|208.77|0
1648726500000|2022-03-31 11:35:00|211.79|209.39|210.86|208.46|211.79|209.39|210.6|208.2|0
1648726800000|2022-03-31 11:40:00|210.76|208.36|210.03|207.63|211.22|208.82|209.93|207.53|0
1648727100000|2022-03-31 11:45:00|209.88|207.48|209.37|206.97|210.03|207.63|209.31|206.91|0
1648727400000|2022-03-31 11:50:00|209.42|207.02|210.03|207.63|210.03|207.63|209.41|207.01|0
1648727700000|2022-03-31 11:55:00|209.93|207.53|209.2|206.8|210.03|207.63|208.9|206.5|0
1648728000000|2022-03-31 12:00:00|209.1|206.7|209.3|206.9|209.61|207.21|208.9|206.5|0
1648728300000|2022-03-31 12:05:00|209.2|206.8|208.69|206.29|209.36|206.96|208.28|205.88|0
1648728600000|2022-03-31 12:10:00|208.59|206.19|208.79|206.39|208.89|206.49|208.58|206.18|0
1648728900000|2022-03-31 12:15:00|208.69|206.29|209.3|206.9|209.4|207|208.69|206.29|0
1648729200000|2022-03-31 12:20:00|209.19|206.79|209.09|206.69|209.71|207.31|208.99|206.59|0
1648729500000|2022-03-31 12:25:00|208.99|206.59|208.88|206.48|209.19|206.79|208.68|206.28|0
1648729800000|2022-03-31 12:30:00|209.19|206.79|209.39|206.99|209.6|207.2|207.25|204.85|0
1648730100000|2022-03-31 12:35:00|209.19|206.79|209.96|207.56|210.62|208.22|208.98|206.58|0
1648730400000|2022-03-31 12:40:00|209.9|207.5|210.11|207.71|210.42|208.02|209.9|207.5|0
1648730700000|2022-03-31 12:45:00|210|207.6|210.31|207.91|210.82|208.42|210|207.6|0
1648731000000|2022-03-31 12:50:00|210.41|208.01|210.51|208.11|210.62|208.22|210|207.6|0
1648731300000|2022-03-31 12:55:00|210.67|208.27|209.58|207.18|210.67|208.27|209.17|206.77|0
1648731600000|2022-03-31 13:00:00|209.48|207.08|208.97|206.57|209.99|207.59|208.86|206.46|0
1648731900000|2022-03-31 13:05:00|209.07|206.67|209.78|207.38|209.89|207.49|208.35|205.95|0
1648732200000|2022-03-31 13:10:00|209.68|207.28|210.6|208.2|211.95|209.55|209.63|207.23|0
1648732500000|2022-03-31 13:15:00|210.4|208|211.22|208.82|212.15|209.75|210.19|207.79|0
1648732800000|2022-03-31 13:20:00|211.43|209.03|210.6|208.2|211.94|209.54|210.6|208.2|0
1648733100000|2022-03-31 13:25:00|210.5|208.1|212.77|210.37|212.77|210.37|210.39|207.99|0
1648733400000|2022-03-31 13:30:00|212.15|209.75|213.18|210.78|213.39|210.99|211.83|209.43|0
1648733700000|2022-03-31 13:35:00|213.49|211.09|213.39|210.99|215.89|213.49|213.39|210.99|0
1648734000000|2022-03-31 13:40:00|214.01|211.61|214.58|212.18|215.16|212.76|213.07|210.67|0
1648734300000|2022-03-31 13:45:00|214.53|212.13|213.89|211.49|215.99|213.59|213.02|210.62|0
1648734600000|2022-03-31 13:50:00|214.16|211.76|214.31|211.91|215.46|213.06|212.23|209.83|0
1648734900000|2022-03-31 13:55:00|215.14|212.74|213.16|210.76|215.25|212.85|212.54|210.14|0
1648735200000|2022-03-31 14:00:00|213.11|210.71|217.87|215.47|218.51|216.11|213.11|210.71|0
1648735500000|2022-03-31 14:05:00|217.66|215.26|217.24|214.84|217.77|215.37|215.87|213.47|0
1648735800000|2022-03-31 14:10:00|217.03|214.63|215.97|213.57|218.19|215.79|215.76|213.36|0
1648736100000|2022-03-31 14:15:00|215.87|213.47|215.97|213.57|217.13|214.73|214.92|212.52|0
1648736400000|2022-03-31 14:20:00|216.13|213.73|217.55|215.15|217.86|215.46|215.13|212.73|0
1648736700000|2022-03-31 14:25:00|217.65|215.25|216.17|213.77|218.6|216.2|215.7|213.3|0
1648737000000|2022-03-31 14:30:00|216.07|213.67|213.56|211.16|216.7|214.3|213.25|210.85|0
1648737300000|2022-03-31 14:35:00|213.35|210.95|214.06|211.66|214.27|211.87|212.29|209.89|0
1648737600000|2022-03-31 14:40:00|214.11|211.71|213.32|210.92|215|212.6|213.01|210.61|0
1648737900000|2022-03-31 14:45:00|213.53|211.13|210.83|208.43|213.74|211.34|210.22|207.82|0
1648738200000|2022-03-31 14:50:00|210.94|208.54|212.38|209.98|212.59|210.19|210.63|208.23|0
1648738500000|2022-03-31 14:55:00|212.18|209.78|208.79|206.39|212.18|209.78|207.86|205.46|0
1648738800000|2022-03-31 15:00:00|208.99|206.59|210.02|207.62|211.26|208.86|208.48|206.08|0
1648739100000|2022-03-31 15:05:00|210.12|207.72|210.02|207.62|211.47|209.07|209.4|207|0
1648739400000|2022-03-31 15:10:00|210.33|207.93|210.64|208.24|211.47|209.07|209.71|207.31|0
1648739700000|2022-03-31 15:15:00|210.33|207.93|211.26|208.86|211.88|209.48|210.22|207.82|0
1648740000000|2022-03-31 15:20:00|211.36|208.96|211.46|209.06|211.88|209.48|210.11|207.71|0
1648740300000|2022-03-31 15:25:00|211.36|208.96|212.19|209.79|212.71|210.31|211.36|208.96|0
1648740600000|2022-03-31 15:30:00|212.5|210.1|213.28|210.88|213.64|211.24|211.98|209.58|0
1648740900000|2022-03-31 15:35:00|213.23|210.83|212.7|210.3|213.85|211.45|211.87|209.47|0
1648741200000|2022-03-31 15:40:00|212.49|210.09|211.45|209.05|212.6|210.2|210.21|207.81|0
1648741500000|2022-03-31 15:45:00|211.55|209.15|212.07|209.67|212.49|210.09|211.55|209.15|0
1648741800000|2022-03-31 15:50:00|212.18|209.78|212.59|210.19|213.11|210.71|211.71|209.31|0
1648742100000|2022-03-31 15:55:00|212.49|210.09|211.23|208.83|212.69|210.29|211.23|208.83|0
1648742400000|2022-03-31 16:00:00|211.34|208.94|212.9|210.5|213|210.6|210.51|208.11|0
1648742700000|2022-03-31 16:05:00|213|210.6|212.69|210.29|213.32|210.92|212.27|209.87|0
1648743000000|2022-03-31 16:10:00|212.79|210.39|214.04|211.64|214.04|211.64|212.69|210.29|0
1648743300000|2022-03-31 16:15:00|214.15|211.75|213.73|211.33|214.36|211.96|213|210.6|0
1648743600000|2022-03-31 16:20:00|213.94|211.54|215.4|213|215.4|213|213.94|211.54|0
1648743900000|2022-03-31 16:25:00|215.51|213.11|215.3|212.9|216.25|213.85|215.19|212.79|0
1648744200000|2022-03-31 16:30:00|215.14|212.74|216.35|213.95|216.45|214.05|214.45|212.05|0
1648744500000|2022-03-31 16:35:00|216.24|213.84|215.19|212.79|216.56|214.16|214.77|212.37|0
1648744800000|2022-03-31 16:40:00|215.29|212.89|214.34|211.94|215.4|213|214.13|211.73|0
1648745100000|2022-03-31 16:45:00|214.13|211.73|214.55|212.15|215.29|212.89|213.82|211.42|0
1648745400000|2022-03-31 16:50:00|214.44|212.04|215.81|213.41|216.13|213.73|214.44|212.04|0
1648745700000|2022-03-31 16:55:00|215.91|213.51|216.55|214.15|216.76|214.36|215.39|212.99|0
1648746000000|2022-03-31 17:00:00|216.44|214.04|216.07|213.67|216.86|214.46|215.38|212.98|0
1648746300000|2022-03-31 17:05:00|216.12|213.72|216.86|214.46|216.97|214.57|215.49|213.09|0
1648746600000|2022-03-31 17:10:00|216.81|214.41|217.38|214.98|217.7|215.3|216.33|213.93|0
1648746900000|2022-03-31 17:15:00|217.49|215.09|216.01|213.61|218.13|215.73|215.9|213.5|0
1648747200000|2022-03-31 17:20:00|216.32|213.92|217.06|214.66|217.49|215.09|216.32|213.92|0
1648747500000|2022-03-31 17:25:00|217.27|214.87|215.26|212.86|217.49|215.09|215.05|212.65|0
1648747800000|2022-03-31 17:30:00|215.37|212.97|215.37|212.97|215.89|213.49|214.53|212.13|0
1648748100000|2022-03-31 17:35:00|215.58|213.18|216.21|213.81|216.63|214.23|215.58|213.18|0
1648748400000|2022-03-31 17:40:00|216.1|213.7|215.36|212.96|216.31|213.91|214.94|212.54|0
1648748700000|2022-03-31 17:45:00|215.26|212.86|214.83|212.43|215.68|213.28|214.73|212.33|0
1648749000000|2022-03-31 17:50:00|214.62|212.22|214.1|211.7|214.62|212.22|213.05|210.65|0
1648749300000|2022-03-31 17:55:00|214.2|211.8|215.35|212.95|215.35|212.95|213.78|211.38|0
1648749600000|2022-03-31 18:00:00|215.14|212.74|217.57|215.17|217.68|215.28|215.14|212.74|0
1648749900000|2022-03-31 18:05:00|217.47|215.07|217.99|215.59|218.53|216.13|217.04|214.64|0
1648750200000|2022-03-31 18:10:00|218.21|215.81|218.63|216.23|218.84|216.44|217.57|215.17|0
1648750500000|2022-03-31 18:15:00|218.74|216.34|219.05|216.65|219.59|217.19|218.41|216.01|0
1648750800000|2022-03-31 18:20:00|219.16|216.76|220.32|217.92|220.53|218.13|215.55|213.15|0
1648751100000|2022-03-31 18:25:00|220.42|218.02|220.1|217.7|221.81|219.41|219.78|217.38|0
1648751400000|2022-03-31 18:30:00|219.89|217.49|221.16|218.76|221.48|219.08|219.89|217.49|0
1648751700000|2022-03-31 18:35:00|221.27|218.87|220.15|217.75|221.8|219.4|219.46|217.06|0
1648752000000|2022-03-31 18:40:00|220.41|218.01|221.37|218.97|222.12|219.72|219.88|217.48|0
1648752300000|2022-03-31 18:45:00|221.26|218.86|221.26|218.86|222.12|219.72|220.41|218.01|0
1648752600000|2022-03-31 18:50:00|221.48|219.08|221.05|218.65|221.58|219.18|220.41|218.01|0
1648752900000|2022-03-31 18:55:00|221.37|218.97|219.13|216.73|221.37|218.97|219.13|216.73|0
1648753200000|2022-03-31 19:00:00|218.92|216.52|217.44|215.04|218.92|216.52|215.76|213.36|0
1648753500000|2022-03-31 19:05:00|217.54|215.14|217.01|214.61|218.18|215.78|216.39|213.99|0
1648753800000|2022-03-31 19:10:00|217.12|214.72|219.02|216.62|219.34|216.94|217.07|214.67|0
1648754100000|2022-03-31 19:15:00|219.12|216.72|220.5|218.1|220.82|218.42|218.91|216.51|0
1648754400000|2022-03-31 19:20:00|220.61|218.21|223.17|220.77|223.38|220.98|220.61|218.21|0
1648754700000|2022-03-31 19:25:00|223.06|220.66|223.38|220.98|224.46|222.06|222.53|220.13|0
1648755000000|2022-03-31 19:30:00|223.49|221.09|226.4|224|227.16|224.76|222.85|220.45|0
1648755300000|2022-03-31 19:35:00|226.51|224.11|225.21|222.81|227.16|224.76|224.02|221.62|0
1648755600000|2022-03-31 19:40:00|225.97|223.57|228.79|226.39|229.01|226.61|225.21|222.81|0
1648755900000|2022-03-31 19:45:00|228.68|226.28|226.09|223.69|229.34|226.94|226.09|223.69|0
1648756200000|2022-03-31 19:50:00|226.2|223.8|233.27|230.87|233.27|230.87|225.98|223.58|0
1648756500000|2022-03-31 19:55:00|233.93|231.53|237.86|235.46|239.67|237.27|232.27|229.87|0
1648756800000|2022-03-31 20:00:00|239.1|236.7|237.74|235.34|239.1|236.7|234.27|231.87|0
1648757100000|2022-03-31 20:05:00|237.63|235.23|236.05|233.65|238.42|236.02|235.83|233.43|0
1648757400000|2022-03-31 20:10:00|235.83|233.43|230.16|227.76|235.89|233.49|229.82|227.42|0
1648757700000|2022-03-31 20:15:00|230.58|227.78|230.8|228|231.35|228.55|229.8|227|0
1648758000000|2022-03-31 20:20:00|230.91|228.11|232.97|230.17|233.02|230.22|230.69|227.89|0
1648758300000|2022-03-31 20:25:00|233.02|230.22|232.24|229.44|233.47|230.67|231.9|229.1|0
1648758600000|2022-03-31 20:30:00|232.13|229.33|231.79|228.99|232.35|229.55|231.34|228.54|0
1648758900000|2022-03-31 20:35:00|232.07|229.27|231.45|228.65|232.07|229.27|231.01|228.21|0
1648759200000|2022-03-31 20:40:00|231.4|228.6|231.12|228.32|231.4|228.6|230.78|227.98|0
1648759500000|2022-03-31 20:45:00|231.01|228.21|231|228.2|232.01|229.21|230.56|227.76|0
1648759800000|2022-03-31 20:50:00|230.89|228.09|231.22|228.42|231.95|229.15|230.89|228.09|0
1648760100000|2022-03-31 20:55:00|231.11|228.31|231.17|228.37|231.44|228.64|230.89|228.09|0
1648760400000|2022-03-31 21:00:00|231.1|228.3|231.4|228.6|231.42|228.62|231.06|228.26|0
1648760700000|2022-03-31 21:05:00|231.42|228.62|231.44|228.64|231.49|228.69|231.29|228.49|0
1648761000000|2022-03-31 21:10:00|231.45|228.65|231.37|228.57|231.47|228.67|231.34|228.54|0
1648761300000|2022-03-31 21:15:00|231.39|228.59|231.33|228.53|231.4|228.6|231.32|228.52|0
1648761600000|2022-03-31 21:20:00|231.35|228.55|231.72|228.92|231.72|228.92|231.35|228.55|0
1648761900000|2022-03-31 21:25:00|231.62|228.82|232.18|229.38|232.18|229.38|231.51|228.71|0
1648762200000|2022-03-31 21:30:00|232|229.2|232.25|229.45|232.45|229.65|231.9|229.1|0
1648762500000|2022-03-31 21:35:00|232.27|229.47|232.57|229.77|232.67|229.87|232.25|229.45|0
1648762800000|2022-03-31 21:40:00|232.54|229.74|232.22|229.42|232.66|229.86|232.2|229.4|0
1648763100000|2022-03-31 21:45:00|232.33|229.53|232.18|229.38|232.33|229.53|231.87|229.07|0
1648763400000|2022-03-31 21:50:00|232.1|229.3|232|229.2|232.1|229.3|231.55|228.75|0
1648763700000|2022-03-31 21:55:00|231.92|229.12|231.52|228.72|231.92|229.12|231.33|228.53|0
1648764000000|2022-03-31 22:00:00|231.36|228.56|230.08|227.28|231.47|228.67|229.63|226.83|0
1648764300000|2022-03-31 22:05:00|230.19|227.39|230.52|227.72|230.63|227.83|229.85|227.05|0
1648764600000|2022-03-31 22:10:00|230.41|227.61|231.24|228.44|231.4|228.6|230.41|227.61|0
1648764900000|2022-03-31 22:15:00|231.18|228.38|231.96|229.16|232.29|229.49|231.02|228.22|0
1648765200000|2022-03-31 22:20:00|232.07|229.27|232.29|229.49|232.74|229.94|231.85|229.05|0
1648765500000|2022-03-31 22:25:00|232.18|229.38|232.62|229.82|232.62|229.82|232.07|229.27|0
1648765800000|2022-03-31 22:30:00|232.29|229.49|231.28|228.48|232.29|229.49|231.28|228.48|0
1648766100000|2022-03-31 22:35:00|231.23|228.43|230.95|228.15|231.28|228.48|230.72|227.92|0
1648766400000|2022-03-31 22:40:00|230.84|228.04|230.78|227.98|230.89|228.09|230.61|227.81|0
1648766700000|2022-03-31 22:45:00|230.72|227.92|230.94|228.14|230.94|228.14|230.39|227.59|0
1648767000000|2022-03-31 22:50:00|230.83|228.03|230.72|227.92|230.83|228.03|230.39|227.59|0
1648767300000|2022-03-31 22:55:00|230.61|227.81|230.71|227.91|231.05|228.25|230.61|227.81|0
1648767600000|2022-03-31 23:00:00|230.6|227.8|230.71|227.91|230.71|227.91|230.38|227.58|0
1648767900000|2022-03-31 23:05:00|230.82|228.02|230.6|227.8|231.04|228.24|230.49|227.69|0
1648768200000|2022-03-31 23:10:00|230.71|227.91|230.48|227.68|230.82|228.02|230.32|227.52|0
1648768500000|2022-03-31 23:15:00|230.6|227.8|230.48|227.68|230.82|228.02|230.04|227.24|0
1648768800000|2022-03-31 23:20:00|230.37|227.57|230.32|227.52|230.81|228.01|230.26|227.46|0
1648769100000|2022-03-31 23:25:00|230.37|227.57|230.25|227.45|230.59|227.79|230.25|227.45|0
1648769400000|2022-03-31 23:30:00|230.37|227.57|230.47|227.67|230.7|227.9|229.92|227.12|0
1648769700000|2022-03-31 23:35:00|230.36|227.56|230.03|227.23|230.36|227.56|229.92|227.12|0
1648770000000|2022-03-31 23:40:00|230.14|227.34|229.58|226.78|230.14|227.34|229.36|226.56|0
1648770300000|2022-03-31 23:45:00|229.69|226.89|230.58|227.78|230.58|227.78|229.69|226.89|0
1648770600000|2022-03-31 23:50:00|230.47|227.67|230.13|227.33|230.8|228|230.13|227.33|0
1648770900000|2022-03-31 23:55:00|230.02|227.22|230.35|227.55|230.46|227.66|230.02|227.22|0
1648771200000|2022-04-01 00:00:00|230.24|227.44|231.13|228.33|231.57|228.77|229.35|226.55|0
1648771500000|2022-04-01 00:05:00|231.01|228.21|230.9|228.1|231.57|228.77|230.24|227.44|0
1648771800000|2022-04-01 00:10:00|230.79|227.99|230.23|227.43|231.46|228.66|230.01|227.21|0
1648772100000|2022-04-01 00:15:00|230.34|227.54|231.67|228.87|231.79|228.99|230.12|227.32|0
1648772400000|2022-04-01 00:20:00|231.56|228.76|231|228.2|231.79|228.99|230.67|227.87|0
1648772700000|2022-04-01 00:25:00|231.11|228.31|231.78|228.98|232|229.2|231.11|228.31|0
1648773000000|2022-04-01 00:30:00|231.67|228.87|232.45|229.65|232.45|229.65|231.56|228.76|0
1648773300000|2022-04-01 00:35:00|232.34|229.54|231.22|228.42|232.89|230.09|231.22|228.42|0
1648773600000|2022-04-01 00:40:00|231.11|228.31|230.77|227.97|231.66|228.86|230.44|227.64|0
1648773900000|2022-04-01 00:45:00|230.88|228.08|231.05|228.25|231.21|228.41|230.55|227.75|0
1648774200000|2022-04-01 00:50:00|230.99|228.19|231.32|228.52|231.77|228.97|230.99|228.19|0
1648774500000|2022-04-01 00:55:00|231.21|228.41|230.32|227.52|231.77|228.97|230.32|227.52|0
1648774800000|2022-04-01 01:00:00|230.43|227.63|230.65|227.85|231.21|228.41|230.32|227.52|0
1648775100000|2022-04-01 01:05:00|230.54|227.74|230.31|227.51|230.87|228.07|230.2|227.4|0
1648775400000|2022-04-01 01:10:00|230.37|227.57|230.09|227.29|230.65|227.85|229.87|227.07|0
1648775700000|2022-04-01 01:15:00|230.2|227.4|229.87|227.07|230.42|227.62|229.42|226.62|0
1648776000000|2022-04-01 01:20:00|229.75|226.95|229.42|226.62|229.87|227.07|229.2|226.4|0
1648776300000|2022-04-01 01:25:00|229.37|226.57|229.64|226.84|230.19|227.39|229.37|226.57|0
1648776600000|2022-04-01 01:30:00|229.75|226.95|229.86|227.06|230.3|227.5|229.64|226.84|0
1648776900000|2022-04-01 01:35:00|229.75|226.95|231.08|228.28|231.52|228.72|229.75|226.95|0
1648777200000|2022-04-01 01:40:00|231.19|228.39|230.74|227.94|231.19|228.39|230.41|227.61|0
1648777500000|2022-04-01 01:45:00|230.85|228.05|230.96|228.16|231.29|228.49|230.63|227.83|0
1648777800000|2022-04-01 01:50:00|231.02|228.22|230.85|228.05|231.02|228.22|229.85|227.05|0
1648778100000|2022-04-01 01:55:00|230.74|227.94|230.51|227.71|230.85|228.05|230.29|227.49|0
1648778400000|2022-04-01 02:00:00|230.62|227.82|230.29|227.49|230.73|227.93|229.73|226.93|0
1648778700000|2022-04-01 02:05:00|230.23|227.43|230.73|227.93|230.73|227.93|230.06|227.26|0
1648779000000|2022-04-01 02:10:00|230.79|227.99|230.17|227.37|230.84|228.04|230.01|227.21|0
1648779300000|2022-04-01 02:15:00|230.12|227.32|230.06|227.26|230.28|227.48|229.95|227.15|0
1648779600000|2022-04-01 02:20:00|230.11|227.31|230.28|227.48|230.83|228.03|230.06|227.26|0
1648779900000|2022-04-01 02:25:00|230.39|227.59|230.38|227.58|230.5|227.7|230.16|227.36|0
1648780200000|2022-04-01 02:30:00|230.27|227.47|229.94|227.14|230.38|227.58|229.83|227.03|0
1648780500000|2022-04-01 02:35:00|229.88|227.08|229.27|226.47|230.05|227.25|229.16|226.36|0
1648780800000|2022-04-01 02:40:00|229.38|226.58|228.94|226.14|229.38|226.58|228.61|225.81|0
1648781100000|2022-04-01 02:45:00|229.05|226.25|228.49|225.69|229.16|226.36|228.49|225.69|0
1648781400000|2022-04-01 02:50:00|228.6|225.8|228.93|226.13|228.93|226.13|228.38|225.58|0
1648781700000|2022-04-01 02:55:00|228.82|226.02|228.6|225.8|228.82|226.02|228.49|225.69|0
1648782000000|2022-04-01 03:00:00|228.49|225.69|227.49|224.69|228.49|225.69|227.33|224.53|0
1648782300000|2022-04-01 03:05:00|227.6|224.8|228.15|225.35|228.26|225.46|227.6|224.8|0
1648782600000|2022-04-01 03:10:00|228.04|225.24|227.71|224.91|228.15|225.35|227.71|224.91|0
1648782900000|2022-04-01 03:15:00|227.6|224.8|227.6|224.8|227.71|224.91|227.38|224.58|0
1648783200000|2022-04-01 03:20:00|227.71|224.91|227.7|224.9|227.71|224.91|226.49|223.69|0
1648783500000|2022-04-01 03:25:00|227.59|224.79|227.92|225.12|228.03|225.23|227.59|224.79|0
1648783800000|2022-04-01 03:30:00|228.03|225.23|228.25|225.45|228.25|225.45|227.81|225.01|0
1648784100000|2022-04-01 03:35:00|228.14|225.34|228.58|225.78|228.8|226|228.14|225.34|0
1648784400000|2022-04-01 03:40:00|228.69|225.89|228.58|225.78|228.8|226|228.25|225.45|0
1648784700000|2022-04-01 03:45:00|228.46|225.66|228.46|225.66|228.68|225.88|228.46|225.66|0
1648785000000|2022-04-01 03:50:00|228.35|225.55|228.68|225.88|228.68|225.88|228.24|225.44|0
1648785300000|2022-04-01 03:55:00|228.79|225.99|228.46|225.66|228.9|226.1|228.46|225.66|0
1648785600000|2022-04-01 04:00:00|228.35|225.55|228.79|225.99|228.79|225.99|228.35|225.55|0
1648785900000|2022-04-01 04:05:00|228.68|225.88|228.45|225.65|228.79|225.99|228.45|225.65|0
1648786200000|2022-04-01 04:10:00|228.56|225.76|228.45|225.65|228.67|225.87|228.45|225.65|0
1648786500000|2022-04-01 04:15:00|228.56|225.76|228.23|225.43|228.56|225.76|228.23|225.43|0
1648786800000|2022-04-01 04:20:00|228.34|225.54|228.33|225.53|228.45|225.65|228.22|225.42|0
1648787100000|2022-04-01 04:25:00|228.44|225.64|228.55|225.75|228.66|225.86|228.44|225.64|0
1648787400000|2022-04-01 04:30:00|228.66|225.86|228.77|225.97|228.77|225.97|228.44|225.64|0
1648787700000|2022-04-01 04:35:00|228.83|226.03|229.1|226.3|229.1|226.3|228.77|225.97|0
1648788000000|2022-04-01 04:40:00|229.32|226.52|229.76|226.96|229.98|227.18|229.21|226.41|0
1648788300000|2022-04-01 04:45:00|229.87|227.07|229.54|226.74|229.87|227.07|229.43|226.63|0
1648788600000|2022-04-01 04:50:00|229.65|226.85|229.98|227.18|230.2|227.4|229.65|226.85|0
1648788900000|2022-04-01 04:55:00|229.61|226.81|230.51|227.71|230.68|227.88|229.61|226.81|0
1648789200000|2022-04-01 05:00:00|230.62|227.82|230.06|227.26|230.84|228.04|230.06|227.26|0
1648789500000|2022-04-01 05:05:00|230.17|227.37|230.06|227.26|230.28|227.48|229.84|227.04|0
1648789800000|2022-04-01 05:10:00|230.17|227.37|229.17|226.37|230.5|227.7|229.06|226.26|0
1648790100000|2022-04-01 05:15:00|229.06|226.26|229.17|226.37|229.39|226.59|228.95|226.15|0
1648790400000|2022-04-01 05:20:00|229.28|226.48|229.61|226.81|229.72|226.92|229.06|226.26|0
1648790700000|2022-04-01 05:25:00|229.83|227.03|229.83|227.03|229.89|227.09|229.61|226.81|0
1648791000000|2022-04-01 05:30:00|229.72|226.92|230.38|227.58|230.38|227.58|229.72|226.92|0
1648791300000|2022-04-01 05:35:00|230.27|227.47|231.04|228.24|231.16|228.36|230.16|227.36|0
1648791600000|2022-04-01 05:40:00|230.93|228.13|230.49|227.69|231.04|228.24|230.38|227.58|0
1648791900000|2022-04-01 05:45:00|230.6|227.8|230.71|227.91|230.88|228.08|230.49|227.69|0
1648792200000|2022-04-01 05:50:00|230.82|228.02|231.37|228.57|231.7|228.9|230.82|228.02|0
1648792500000|2022-04-01 05:55:00|231.26|228.46|231.7|228.9|231.7|228.9|231.26|228.46|0
1648792800000|2022-04-01 06:00:00|231.92|229.12|231.25|228.45|232.48|229.68|231.14|228.34|0
1648793100000|2022-04-01 06:05:00|231.36|228.56|231.81|229.01|232.36|229.56|231.25|228.45|0
1648793400000|2022-04-01 06:10:00|231.92|229.12|231.58|228.78|232.14|229.34|231.58|228.78|0
1648793700000|2022-04-01 06:15:00|231.69|228.89|230.69|227.89|231.8|229|230.69|227.89|0
1648794000000|2022-04-01 06:20:00|230.47|227.67|229.25|226.45|230.47|227.67|229.03|226.23|0
1648794300000|2022-04-01 06:25:00|229.14|226.34|229.58|226.78|229.69|226.89|228.69|225.89|0
1648794600000|2022-04-01 06:30:00|229.69|226.89|229.91|227.11|229.91|227.11|229.02|226.22|0
1648794900000|2022-04-01 06:35:00|230.02|227.22|228.91|226.11|230.07|227.27|228.69|225.89|0
1648795200000|2022-04-01 06:40:00|229.02|226.22|228.41|225.61|229.13|226.33|228.36|225.56|0
1648795500000|2022-04-01 06:45:00|228.47|225.67|228.24|225.44|228.47|225.67|228.02|225.22|0
1648795800000|2022-04-01 06:50:00|228.3|225.5|228.35|225.55|228.68|225.88|227.97|225.17|0
1648796100000|2022-04-01 06:55:00|228.46|225.66|228.35|225.55|229.01|226.21|228.02|225.22|0
1648796400000|2022-04-01 07:00:00|228.46|225.66|229.23|226.43|229.56|226.76|228.35|225.55|0
1648796700000|2022-04-01 07:05:00|228.75|226.35|228.86|226.46|229.69|227.29|228.64|226.24|0
1648797000000|2022-04-01 07:10:00|229.02|226.62|229.8|227.4|230.13|227.73|228.25|225.85|0
1648797300000|2022-04-01 07:15:00|229.63|227.23|228.36|225.96|229.91|227.51|228.14|225.74|0
1648797600000|2022-04-01 07:20:00|228.41|226.01|227.36|224.96|228.47|226.07|226.49|224.09|0
1648797900000|2022-04-01 07:25:00|227.69|225.29|228.57|226.17|228.57|226.17|227.47|225.07|0
1648798200000|2022-04-01 07:30:00|228.9|226.5|230.01|227.61|230.01|227.61|228.46|226.06|0
1648798500000|2022-04-01 07:35:00|229.9|227.5|229.56|227.16|230.89|228.49|229.45|227.05|0
1648798800000|2022-04-01 07:40:00|229.67|227.27|229.45|227.05|230.23|227.83|228.9|226.5|0
1648799100000|2022-04-01 07:45:00|229.67|227.27|228.78|226.38|229.67|227.27|228.45|226.05|0
1648799400000|2022-04-01 07:50:00|228.67|226.27|227.68|225.28|228.84|226.44|227.68|225.28|0
1648799700000|2022-04-01 07:55:00|227.57|225.17|228.17|225.77|228.67|226.27|227.57|225.17|0
1648800000000|2022-04-01 08:00:00|228.34|225.94|227.12|224.72|228.73|226.33|227.12|224.72|0
1648800300000|2022-04-01 08:05:00|227.34|224.94|227.78|225.38|228.11|225.71|227.12|224.72|0
1648800600000|2022-04-01 08:10:00|227.84|225.44|228.44|226.04|228.44|226.04|227.12|224.72|0
1648800900000|2022-04-01 08:15:00|228.33|225.93|228.33|225.93|228.83|226.43|227.73|225.33|0
1648801200000|2022-04-01 08:20:00|228.22|225.82|227.66|225.26|228.33|225.93|227.33|224.93|0
1648801500000|2022-04-01 08:25:00|227.77|225.37|227.44|225.04|227.99|225.59|227.11|224.71|0
1648801800000|2022-04-01 08:30:00|227.5|225.1|227.77|225.37|228.32|225.92|227.5|225.1|0
1648802100000|2022-04-01 08:35:00|227.66|225.26|228.32|225.92|228.32|225.92|227.33|224.93|0
1648802400000|2022-04-01 08:40:00|228.26|225.86|226.99|224.59|228.32|225.92|226.99|224.59|0
1648802700000|2022-04-01 08:45:00|226.88|224.48|226.99|224.59|227.32|224.92|226.55|224.15|0
1648803000000|2022-04-01 08:50:00|226.88|224.48|226.83|224.43|227.32|224.92|226.66|224.26|0
1648803300000|2022-04-01 08:55:00|226.88|224.48|226.99|224.59|227.32|224.92|226.88|224.48|0
1648803600000|2022-04-01 09:00:00|227.15|224.75|227.97|225.57|228.19|225.79|227.15|224.75|0
1648803900000|2022-04-01 09:05:00|227.86|225.46|228.63|226.23|228.85|226.45|227.86|225.46|0
1648804200000|2022-04-01 09:10:00|228.74|226.34|228.19|225.79|228.85|226.45|227.97|225.57|0
1648804500000|2022-04-01 09:15:00|228.14|225.74|228.41|226.01|228.74|226.34|227.97|225.57|0
1648804800000|2022-04-01 09:20:00|228.52|226.12|227.52|225.12|229.29|226.89|225.88|223.48|0
1648805100000|2022-04-01 09:25:00|227.41|225.01|227.19|224.79|227.63|225.23|227.08|224.68|0
1648805400000|2022-04-01 09:30:00|227.08|224.68|225.65|223.25|227.08|224.68|225.11|222.71|0
1648805700000|2022-04-01 09:35:00|225.54|223.14|226.09|223.69|226.09|223.69|225.22|222.82|0
1648806000000|2022-04-01 09:40:00|226.2|223.8|226.63|224.23|227.18|224.78|226.09|223.69|0
1648806300000|2022-04-01 09:45:00|226.52|224.12|226.96|224.56|227.4|225|226.41|224.01|0
1648806600000|2022-04-01 09:50:00|226.85|224.45|225.97|223.57|226.85|224.45|225.53|223.13|0
1648806900000|2022-04-01 09:55:00|225.86|223.46|225.7|223.3|226.19|223.79|225.31|222.91|0
1648807200000|2022-04-01 10:00:00|225.75|223.35|225.05|222.65|227.44|225.04|224.07|221.67|0
1648807500000|2022-04-01 10:05:00|225.11|222.71|224.61|222.21|225.38|222.98|224.61|222.21|0
1648807800000|2022-04-01 10:10:00|224.72|222.32|225.1|222.7|225.27|222.87|224.5|222.1|0
1648808100000|2022-04-01 10:15:00|225.05|222.65|224.88|222.48|225.26|222.86|224.83|222.43|0
1648808400000|2022-04-01 10:20:00|224.93|222.53|225.26|222.86|225.26|222.86|224.82|222.42|0
1648808700000|2022-04-01 10:25:00|225.04|222.64|224.6|222.2|225.15|222.75|224.49|222.09|0
1648809000000|2022-04-01 10:30:00|224.77|222.37|224.6|222.2|225.04|222.64|224.38|221.98|0
1648809300000|2022-04-01 10:35:00|224.71|222.31|225.75|223.35|225.8|223.4|224.6|222.2|0
1648809600000|2022-04-01 10:40:00|225.69|223.29|225.8|223.4|225.96|223.56|225.47|223.07|0
1648809900000|2022-04-01 10:45:00|225.69|223.29|226.01|223.61|226.34|223.94|225.69|223.29|0
1648810200000|2022-04-01 10:50:00|226.12|223.72|226.34|223.94|226.45|224.05|226.01|223.61|0
1648810500000|2022-04-01 10:55:00|226.23|223.83|225.41|223.01|226.56|224.16|225.13|222.73|0
1648810800000|2022-04-01 11:00:00|225.57|223.17|225.46|223.06|225.57|223.17|224.91|222.51|0
1648811100000|2022-04-01 11:05:00|225.35|222.95|225.35|222.95|225.51|223.11|224.91|222.51|0
1648811400000|2022-04-01 11:10:00|225.24|222.84|226.22|223.82|226.33|223.93|225.24|222.84|0
1648811700000|2022-04-01 11:15:00|226.33|223.93|226.22|223.82|226.33|223.93|225.73|223.33|0
1648812000000|2022-04-01 11:20:00|226.33|223.93|225.89|223.49|226.44|224.04|225.67|223.27|0
1648812300000|2022-04-01 11:25:00|226|223.6|226.21|223.81|226.21|223.81|225.78|223.38|0
1648812600000|2022-04-01 11:30:00|226.32|223.92|225.99|223.59|226.54|224.14|225.99|223.59|0
1648812900000|2022-04-01 11:35:00|226.21|223.81|226.1|223.7|226.54|224.14|225.99|223.59|0
1648813200000|2022-04-01 11:40:00|226.21|223.81|226.2|223.8|226.32|223.92|226.1|223.7|0
1648813500000|2022-04-01 11:45:00|226.31|223.91|225.76|223.36|226.31|223.91|225.76|223.36|0
1648813800000|2022-04-01 11:50:00|224.54|222.14|224.76|222.36|224.76|222.36|224.54|222.14|0
1648814100000|2022-04-01 11:55:00|224.71|222.31|224.54|222.14|224.87|222.47|224.54|222.14|0
1648814400000|2022-04-01 12:00:00|224.65|222.25|225.09|222.69|225.14|222.74|224.54|222.14|0
1648814700000|2022-04-01 12:05:00|224.98|222.58|223.99|221.59|224.98|222.58|223.99|221.59|0
1648815000000|2022-04-01 12:10:00|224.1|221.7|224.42|222.02|224.42|222.02|223.88|221.48|0
1648815300000|2022-04-01 12:15:00|224.53|222.13|224.42|222.02|224.53|222.13|223.66|221.26|0
1648815600000|2022-04-01 12:20:00|224.31|221.91|223.87|221.47|224.42|222.02|223.65|221.25|0
1648815900000|2022-04-01 12:25:00|223.82|221.42|224.03|221.63|224.96|222.56|223.49|221.09|0
1648816200000|2022-04-01 12:30:00|224.09|221.69|226.94|224.54|227.38|224.98|223.98|221.58|0
1648816500000|2022-04-01 12:35:00|226.89|224.49|225.41|223.01|226.94|224.54|224.97|222.57|0
1648816800000|2022-04-01 12:40:00|225.3|222.9|226.62|224.22|227.18|224.78|225.3|222.9|0
1648817100000|2022-04-01 12:45:00|226.68|224.28|226.84|224.44|226.84|224.44|225.96|223.56|0
1648817400000|2022-04-01 12:50:00|226.95|224.55|227.28|224.88|228.06|225.66|226.73|224.33|0
1648817700000|2022-04-01 12:55:00|227.39|224.99|227.72|225.32|227.83|225.43|226.95|224.55|0
1648818000000|2022-04-01 13:00:00|227.83|225.43|229.28|226.88|229.28|226.88|227.5|225.1|0
1648818300000|2022-04-01 13:05:00|229.16|226.76|227.72|225.32|229.16|226.76|227.61|225.21|0
1648818600000|2022-04-01 13:10:00|227.66|225.26|226.72|224.32|227.83|225.43|226.72|224.32|0
1648818900000|2022-04-01 13:15:00|226.61|224.21|225.83|223.43|226.61|224.21|225.5|223.1|0
1648819200000|2022-04-01 13:20:00|225.72|223.32|226.49|224.09|226.6|224.2|225.39|222.99|0
1648819500000|2022-04-01 13:25:00|226.27|223.87|227.71|225.31|227.71|225.31|226.11|223.71|0
1648819800000|2022-04-01 13:30:00|227.48|225.08|230.15|227.75|230.15|227.75|226.6|224.2|0
1648820100000|2022-04-01 13:35:00|230.04|227.64|230.08|227.68|231.16|228.76|227.52|225.12|0
1648820400000|2022-04-01 13:40:00|229.97|227.57|231.1|228.22|232|229.12|229.86|226.99|0
1648820700000|2022-04-01 13:45:00|230.99|228.11|229.87|226.99|232|229.12|228.87|225.99|0
1648821000000|2022-04-01 13:50:00|229.98|227.1|233.91|231.03|234.48|231.6|229.53|226.65|0
1648821300000|2022-04-01 13:55:00|234.14|231.26|232.22|229.34|234.37|231.49|231.99|229.11|0
1648821600000|2022-04-01 14:00:00|231.94|229.06|233.57|230.69|235.16|232.28|231.21|228.33|0
1648821900000|2022-04-01 14:05:00|233.34|230.46|233.23|230.35|233.79|230.91|231.77|228.89|0
1648822200000|2022-04-01 14:10:00|233|230.12|229.97|227.09|233|230.12|229.52|226.64|0
1648822500000|2022-04-01 14:15:00|230.08|227.2|233.26|230.38|233.56|230.68|230.08|227.2|0
1648822800000|2022-04-01 14:20:00|233.2|230.32|236.98|234.1|237.43|234.55|232.35|229.47|0
1648823100000|2022-04-01 14:25:00|236.63|233.75|237.55|234.67|238.35|235.47|236.18|233.3|0
1648823400000|2022-04-01 14:30:00|237.09|234.21|235.26|232.38|237.2|234.32|235.15|232.27|0
1648823700000|2022-04-01 14:35:00|234.92|232.04|236.17|233.29|236.74|233.86|234.24|231.36|0
1648824000000|2022-04-01 14:40:00|236.4|233.52|235.83|232.95|238.23|235.35|235.6|232.72|0
1648824300000|2022-04-01 14:45:00|235.94|233.06|234.23|231.35|236.05|233.17|233.22|230.34|0
1648824600000|2022-04-01 14:50:00|234.01|231.13|232.08|229.2|234.69|231.81|231.97|229.09|0
1648824900000|2022-04-01 14:55:00|231.97|229.09|232.86|230.46|233.31|230.91|231.62|228.75|0
1648825200000|2022-04-01 15:00:00|233.08|230.68|233.19|230.79|233.76|231.36|232.4|230|0
1648825500000|2022-04-01 15:05:00|233.31|230.91|231.27|228.87|233.87|231.47|230.83|228.43|0
1648825800000|2022-04-01 15:10:00|231.61|229.21|232.62|230.22|233.3|230.9|230.49|228.09|0
1648826100000|2022-04-01 15:15:00|232.85|230.45|232.62|230.22|233.87|231.47|232.06|229.66|0
1648826400000|2022-04-01 15:20:00|232.51|230.11|232.39|229.99|233.53|231.13|231.16|228.76|0
1648826700000|2022-04-01 15:25:00|232.28|229.88|233.75|231.35|233.86|231.46|231.72|229.32|0
1648827000000|2022-04-01 15:30:00|233.41|231.01|235.11|232.71|235.68|233.28|233.41|231.01|0
1648827300000|2022-04-01 15:35:00|235|232.6|237.28|234.88|238.08|235.68|235|232.6|0
1648827600000|2022-04-01 15:40:00|237.34|234.94|239.35|236.95|239.69|237.29|237.34|234.94|0
1648827900000|2022-04-01 15:45:00|239.58|237.18|239.02|236.62|239.98|237.58|236.7|234.3|0
1648828200000|2022-04-01 15:50:00|239.36|236.96|236.95|234.55|239.82|237.42|236.38|233.98|0
1648828500000|2022-04-01 15:55:00|237.35|234.95|239.93|237.53|240.86|238.46|237.35|234.95|0
1648828800000|2022-04-01 16:00:00|240.4|238|241.5|239.1|241.55|239.15|239.76|237.36|0
1648829100000|2022-04-01 16:05:00|241.67|239.27|242.77|240.37|244.05|241.65|241.67|239.27|0
1648829400000|2022-04-01 16:10:00|242.65|240.25|242.42|240.02|243.81|241.41|242.18|239.78|0
1648829700000|2022-04-01 16:15:00|242.3|239.9|243.11|240.71|244.16|241.76|241.72|239.32|0
1648830000000|2022-04-01 16:20:00|243.34|240.94|241.95|239.55|243.34|240.94|241.37|238.97|0
1648830300000|2022-04-01 16:25:00|241.48|239.08|240.67|238.27|242.29|239.89|240.56|238.16|0
1648830600000|2022-04-01 16:30:00|240.9|238.5|244.5|242.1|245.08|242.68|240.9|238.5|0
1648830900000|2022-04-01 16:35:00|244.79|242.39|243.8|241.4|245.67|243.27|243.57|241.17|0
1648831200000|2022-04-01 16:40:00|243.91|241.51|241.82|239.42|244.73|242.33|241.59|239.19|0
1648831500000|2022-04-01 16:45:00|241.59|239.19|241.36|238.96|243.33|240.93|241.24|238.84|0
1648831800000|2022-04-01 16:50:00|241.47|239.07|241.7|239.3|243.21|240.81|241.01|238.61|0
1648832100000|2022-04-01 16:55:00|241.59|239.19|242.97|240.57|243.09|240.69|240.78|238.38|0
1648832400000|2022-04-01 17:00:00|242.74|240.34|242.55|240.15|243.79|241.39|241.74|239.34|0
1648832700000|2022-04-01 17:05:00|242.44|240.04|242.78|240.38|242.78|240.38|240.93|238.53|0
1648833000000|2022-04-01 17:10:00|242.84|240.44|243.83|241.43|244.42|242.02|242.84|240.44|0
1648833300000|2022-04-01 17:15:00|243.95|241.55|243.71|241.31|244.65|242.25|243.48|241.08|0
1648833600000|2022-04-01 17:20:00|243.59|241.19|243.01|240.61|245.82|243.42|242.89|240.49|0
1648833900000|2022-04-01 17:25:00|243.13|240.73|243.47|241.07|244.06|241.66|242.89|240.49|0
1648834200000|2022-04-01 17:30:00|243.59|241.19|243.47|241.07|243.82|241.42|242.19|239.79|0
1648834500000|2022-04-01 17:35:00|243.59|241.19|239.53|237.13|243.59|241.19|238.84|236.44|0
1648834800000|2022-04-01 17:40:00|239.41|237.01|239.18|236.78|239.76|237.36|237.8|235.4|0
1648835100000|2022-04-01 17:45:00|239.41|237.01|239.58|237.18|240.44|238.04|239.29|236.89|0
1648835400000|2022-04-01 17:50:00|239.87|237.47|239.05|236.65|240.56|238.16|238.65|236.25|0
1648835700000|2022-04-01 17:55:00|239.11|236.71|237.95|235.55|239.46|237.06|237.38|234.98|0
1648836000000|2022-04-01 18:00:00|238.07|235.67|234.52|232.12|238.41|236.01|234.52|232.12|0
1648836300000|2022-04-01 18:05:00|234.63|232.23|234.28|231.88|235.2|232.8|232.58|230.18|0
1648836600000|2022-04-01 18:10:00|234.51|232.11|235.79|233.39|235.79|233.39|233.49|231.09|0
1648836900000|2022-04-01 18:15:00|233.13|230.73|233.58|231.18|233.8|231.4|231.99|229.59|0
1648837200000|2022-04-01 18:20:00|233.69|231.29|233.23|230.83|233.8|231.4|231.87|229.47|0
1648837500000|2022-04-01 18:25:00|233.35|230.95|230.41|228.01|233.46|231.06|230.41|228.01|0
1648837800000|2022-04-01 18:30:00|230.52|228.12|228.5|226.1|230.74|228.34|228.27|225.87|0
1648838100000|2022-04-01 18:35:00|228.38|225.98|230.18|227.78|231.08|228.68|228.38|225.98|0
1648838400000|2022-04-01 18:40:00|230.17|227.77|227.83|225.43|231.05|228.65|227.43|225.03|0
1648838700000|2022-04-01 18:45:00|227.88|225.48|228.77|226.37|229.11|226.71|226.76|224.36|0
1648839000000|2022-04-01 18:50:00|228.89|226.49|230.12|227.72|230.35|227.95|228.77|226.37|0
1648839300000|2022-04-01 18:55:00|230.01|227.61|231.02|228.62|231.82|229.42|229|226.6|0
1648839600000|2022-04-01 19:00:00|231.36|228.96|229.33|226.93|231.48|229.08|228.21|225.81|0
1648839900000|2022-04-01 19:05:00|229.55|227.15|230.79|228.39|230.91|228.51|228.09|225.69|0
1648840200000|2022-04-01 19:10:00|230.68|228.28|230.9|228.5|232.95|230.55|230|227.6|0
1648840500000|2022-04-01 19:15:00|231.13|228.73|235.11|232.71|235.11|232.71|230.22|227.82|0
1648840800000|2022-04-01 19:20:00|235.34|232.94|235.06|232.66|237.17|234.77|233.91|231.51|0
1648841100000|2022-04-01 19:25:00|234.71|232.31|234.25|231.85|235.28|232.88|233.8|231.4|0
1648841400000|2022-04-01 19:30:00|233.91|231.51|236.43|234.03|237.35|234.95|233.11|230.71|0
1648841700000|2022-04-01 19:35:00|235.86|233.46|236.2|233.8|237.58|235.18|235.85|233.45|0
1648842000000|2022-04-01 19:40:00|236.31|233.91|240.07|237.67|240.07|237.67|234.13|231.73|0
1648842300000|2022-04-01 19:45:00|238.86|236.46|236.45|234.05|239.9|237.5|236.45|234.05|0
1648842600000|2022-04-01 19:50:00|234.51|232.11|229.61|226.73|234.98|232.57|229.17|226.29|0
1648842900000|2022-04-01 19:55:00|229.95|227.07|227.17|224.29|230.4|227.52|226.28|223.4|0
1648843200000|2022-04-01 20:00:00|227.84|224.96|226.81|224.41|228.95|226.07|226.37|223.97|0
1648843500000|2022-04-01 20:05:00|226.92|224.52|228.04|225.64|228.15|225.75|226.81|224.41|0
1648843800000|2022-04-01 20:10:00|228.15|225.75|230.17|227.77|230.17|227.77|228.04|225.64|0
1649055900000|2022-04-04 07:05:00|224.59|222.19|227.2|224.8|227.7|225.3|224.48|222.08|0
1649056200000|2022-04-04 07:10:00|227.25|224.85|230.72|228.32|231.06|228.66|227.14|224.74|0
1649056500000|2022-04-04 07:15:00|230.83|228.43|229.7|227.3|231.28|228.88|229.03|226.63|0
1649056800000|2022-04-04 07:20:00|229.88|227.48|230.15|227.75|230.38|227.98|229.14|226.74|0
1649057100000|2022-04-04 07:25:00|230.04|227.64|230.15|227.75|230.71|228.31|229.65|227.25|0
1649057400000|2022-04-04 07:30:00|230.04|227.64|228.58|226.18|230.04|227.64|228.58|226.18|0
1649057700000|2022-04-04 07:35:00|228.63|226.23|228.3|225.9|229.02|226.62|228.13|225.73|0
1649058000000|2022-04-04 07:40:00|228.24|225.84|229.13|226.73|229.13|226.73|227.9|225.5|0
1649058300000|2022-04-04 07:45:00|229.19|226.79|229.13|226.73|229.35|226.95|229.13|226.73|0
1649058600000|2022-04-04 07:50:00|229.24|226.84|229.13|226.73|229.24|226.84|229.13|226.73|0
1649058900000|2022-04-04 07:55:00|229.24|226.84|229.23|226.83|229.91|227.51|229.12|226.72|0
1649059200000|2022-04-04 08:00:00|229.12|226.72|230.24|227.84|230.92|228.52|228.34|225.94|0
1649059500000|2022-04-04 08:05:00|230.19|227.79|230.02|227.62|230.69|228.29|229.34|226.94|0
1649059800000|2022-04-04 08:10:00|229.9|227.5|229.34|226.94|230.24|227.84|229.34|226.94|0
1649060100000|2022-04-04 08:15:00|229.45|227.05|229.34|226.94|230.12|227.72|229.22|226.82|0
1649060400000|2022-04-04 08:20:00|229.22|226.82|228.55|226.15|229.56|227.16|228.33|225.93|0
1649060700000|2022-04-04 08:25:00|228.66|226.26|227.76|225.36|229.33|226.93|227.76|225.36|0
1649061000000|2022-04-04 08:30:00|227.54|225.14|227.09|224.69|227.76|225.36|226.87|224.47|0
1649061300000|2022-04-04 08:35:00|226.98|224.58|228.65|226.25|229.33|226.93|226.76|224.36|0
1649061600000|2022-04-04 08:40:00|228.94|226.54|229.89|227.49|229.89|227.49|228.6|226.2|0
1649061900000|2022-04-04 08:45:00|230.01|227.61|229|226.6|230.01|227.61|228.89|226.49|0
1649062200000|2022-04-04 08:50:00|228.95|226.55|228.44|226.04|229.11|226.71|228.44|226.04|0
1649062500000|2022-04-04 08:55:00|228.33|225.93|228.55|226.15|228.66|226.26|228.16|225.76|0
1649062800000|2022-04-04 09:00:00|228.66|226.26|226.99|224.59|228.66|226.26|226.93|224.53|0
1649063100000|2022-04-04 09:05:00|226.87|224.47|225.19|222.79|226.99|224.59|224.86|222.46|0
1649063400000|2022-04-04 09:10:00|225.08|222.68|224.25|221.85|225.08|222.68|224.08|221.68|0
1649063700000|2022-04-04 09:15:00|224.19|221.79|224.74|222.34|224.85|222.45|223.86|221.46|0
1649064000000|2022-04-04 09:20:00|224.8|222.4|224.41|222.01|224.96|222.56|224.08|221.68|0
1649064300000|2022-04-04 09:25:00|224.52|222.12|224.73|222.33|224.74|222.34|224.46|222.06|0
1649064600000|2022-04-04 09:30:00|224.62|222.22|225.06|222.66|225.79|223.39|224.62|222.22|0
1649064900000|2022-04-04 09:35:00|224.95|222.55|224.07|221.67|225.06|222.66|223.52|221.12|0
1649065200000|2022-04-04 09:40:00|223.85|221.45|224.4|222|224.45|222.05|223.73|221.33|0
1649065500000|2022-04-04 09:45:00|224.28|221.88|224.17|221.77|224.62|222.22|224.17|221.77|0
1649065800000|2022-04-04 09:50:00|224.06|221.66|224.72|222.32|224.72|222.32|223.73|221.33|0
1649066100000|2022-04-04 09:55:00|224.61|222.21|223.62|221.22|224.61|222.21|222.96|220.56|0
1649066400000|2022-04-04 10:00:00|223.56|221.16|224.05|221.65|224.05|221.65|223.07|220.67|0
1649066700000|2022-04-04 10:05:00|223.94|221.54|223.61|221.21|224.05|221.65|223.5|221.1|0
1649067000000|2022-04-04 10:10:00|223.5|221.1|223.06|220.66|224.05|221.65|223.06|220.66|0
1649067300000|2022-04-04 10:15:00|223.17|220.77|222.95|220.55|223.39|220.99|221.96|219.56|0
1649067600000|2022-04-04 10:20:00|222.94|220.54|222.5|220.1|223.16|220.76|222.07|219.67|0
1649067900000|2022-04-04 10:25:00|222.45|220.05|223.82|221.42|223.82|221.42|222.28|219.88|0
1649068200000|2022-04-04 10:30:00|223.77|221.37|224.15|221.75|224.26|221.86|223.71|221.31|0
1649068500000|2022-04-04 10:35:00|224.26|221.86|224.7|222.3|224.7|222.3|224.26|221.86|0
1649068800000|2022-04-04 10:40:00|224.81|222.41|224.92|222.52|225.03|222.63|224.36|221.96|0
1649069100000|2022-04-04 10:45:00|224.81|222.41|224.91|222.51|225.03|222.63|224.58|222.18|0
1649069400000|2022-04-04 10:50:00|225.03|222.63|225.13|222.73|225.36|222.96|224.8|222.4|0
1649069700000|2022-04-04 10:55:00|225.24|222.84|225.13|222.73|225.46|223.06|225.08|222.68|0
1649070000000|2022-04-04 11:00:00|225.24|222.84|224.74|222.34|225.3|222.9|224.69|222.29|0
1649070300000|2022-04-04 11:05:00|224.69|222.29|224.13|221.73|224.96|222.56|224.13|221.73|0
1649070600000|2022-04-04 11:10:00|224.24|221.84|224.13|221.73|224.57|222.17|223.91|221.51|0
1649070900000|2022-04-04 11:15:00|224.24|221.84|223.41|221.01|224.24|221.84|222.81|220.41|0
1649071200000|2022-04-04 11:20:00|223.35|220.95|223.46|221.06|223.57|221.17|222.91|220.51|0
1649071500000|2022-04-04 11:25:00|223.35|220.95|223.35|220.95|223.9|221.5|223.35|220.95|0
1649071800000|2022-04-04 11:30:00|223.41|221.01|224.12|221.72|224.12|221.72|223.24|220.84|0
1649072100000|2022-04-04 11:35:00|224.01|221.61|224.45|222.05|224.89|222.49|224.01|221.61|0
1649072400000|2022-04-04 11:40:00|224.34|221.94|224.22|221.82|224.45|222.05|224.11|221.71|0
1649072700000|2022-04-04 11:45:00|224.33|221.93|224.66|222.26|224.77|222.37|224.22|221.82|0
1649073000000|2022-04-04 11:50:00|224.77|222.37|223.67|221.27|224.77|222.37|223.67|221.27|0
1649073300000|2022-04-04 11:55:00|223.56|221.16|222.84|220.44|223.67|221.27|222.24|219.84|0
1649073600000|2022-04-04 12:00:00|222.78|220.38|223.55|221.15|223.66|221.26|222.34|219.94|0
1649073900000|2022-04-04 12:05:00|223.61|221.21|224.21|221.81|224.32|221.92|223.61|221.21|0
1649074200000|2022-04-04 12:10:00|224.1|221.7|223.77|221.37|224.21|221.81|223.33|220.93|0
1649074500000|2022-04-04 12:15:00|223.88|221.48|223.54|221.14|223.88|221.48|223.1|220.7|0
1649074800000|2022-04-04 12:20:00|223.65|221.25|222.55|220.15|223.65|221.25|222.44|220.04|0
1649075100000|2022-04-04 12:25:00|222.66|220.26|223.65|221.25|223.76|221.36|222.22|219.82|0
1649075400000|2022-04-04 12:30:00|223.54|221.14|222.99|220.59|223.76|221.36|222.88|220.48|0
1649075700000|2022-04-04 12:35:00|222.88|220.48|224.19|221.79|224.19|221.79|222.76|220.36|0
1649076000000|2022-04-04 12:40:00|224.08|221.68|224.41|222.01|224.63|222.23|223.75|221.35|0
1649076300000|2022-04-04 12:45:00|224.3|221.9|226.41|224.01|226.74|224.34|224.3|221.9|0
1649076600000|2022-04-04 12:50:00|226.29|223.89|226.29|223.89|226.41|224.01|225.8|223.4|0
1649076900000|2022-04-04 12:55:00|226.4|224|226.79|224.39|227.29|224.89|226.29|223.89|0
1649077200000|2022-04-04 13:00:00|226.85|224.45|225.51|223.11|226.85|224.45|225.4|223|0
1649077500000|2022-04-04 13:05:00|225.62|223.22|225.62|223.22|225.84|223.44|225.29|222.89|0
1649077800000|2022-04-04 13:10:00|225.73|223.33|224.08|221.68|225.73|223.33|223.97|221.57|0
1649078100000|2022-04-04 13:15:00|223.97|221.57|223.3|220.9|223.97|221.57|223.3|220.9|0
1649078400000|2022-04-04 13:20:00|223.41|221.01|223.85|221.45|224.07|221.67|223.3|220.9|0
1649078700000|2022-04-04 13:25:00|223.74|221.34|224.96|222.56|224.96|222.56|223.63|221.23|0
1649079000000|2022-04-04 13:30:00|225.18|222.78|228.97|226.57|229.48|227.08|224.96|222.56|0
1649079300000|2022-04-04 13:35:00|228.86|226.46|228.41|226.01|228.97|226.57|226.85|224.45|0
1649079600000|2022-04-04 13:40:00|228.19|225.79|225.62|223.22|228.19|225.79|224.9|222.5|0
1649079900000|2022-04-04 13:45:00|225.4|223|224.84|222.44|227.62|225.22|224.84|222.44|0
1649080200000|2022-04-04 13:50:00|224.95|222.55|221.96|219.56|225.14|222.74|221.74|219.34|0
1649080500000|2022-04-04 13:55:00|221.74|219.34|219.09|216.69|221.74|219.34|218.67|216.27|0
1649080800000|2022-04-04 14:00:00|218.99|216.59|218.87|216.47|219.64|217.24|218.66|216.26|0
1649081100000|2022-04-04 14:05:00|218.98|216.58|218.43|216.03|219.74|217.34|217.99|215.59|0
1649081400000|2022-04-04 14:10:00|217.99|215.59|219.81|217.41|220.3|217.9|217.34|214.94|0
1649081700000|2022-04-04 14:15:00|220.03|217.63|220.13|217.73|222.67|220.27|219.81|217.41|0
1649082000000|2022-04-04 14:20:00|220.02|217.62|217.95|215.55|220.35|217.95|217.62|215.22|0
1649082300000|2022-04-04 14:25:00|217.84|215.44|216.86|214.46|218.6|216.2|216.86|214.46|0
1649082600000|2022-04-04 14:30:00|216.75|214.35|217.83|215.43|217.94|215.54|216.53|214.13|0
1649082900000|2022-04-04 14:35:00|217.72|215.32|217.18|214.78|219.03|216.63|216.42|214.02|0
1649083200000|2022-04-04 14:40:00|217.07|214.67|219.68|217.28|219.68|217.28|217.07|214.67|0
1649083500000|2022-04-04 14:45:00|219.35|216.95|217.93|215.53|219.9|217.5|217.39|214.99|0
1649083800000|2022-04-04 14:50:00|218.04|215.64|218.15|215.75|218.15|215.75|217.28|214.88|0
1649084100000|2022-04-04 14:55:00|218.8|216.4|218.47|216.07|219.46|217.06|217.6|215.2|0
1649084400000|2022-04-04 15:00:00|218.26|215.86|215.87|213.47|218.69|216.29|215.54|213.14|0
1649084700000|2022-04-04 15:05:00|215.97|213.57|214.9|212.5|216.3|213.9|214.47|212.07|0
1649085000000|2022-04-04 15:10:00|215.23|212.83|215.66|213.26|216.52|214.12|214.9|212.5|0
1649085300000|2022-04-04 15:15:00|215.55|213.15|215.54|213.14|216.41|214.01|215.44|213.04|0
1649085600000|2022-04-04 15:20:00|215.98|213.58|215.22|212.82|216.19|213.79|215.22|212.82|0
1649085900000|2022-04-04 15:25:00|215|212.6|214.68|212.28|215.76|213.36|214.57|212.17|0
1649086200000|2022-04-04 15:30:00|214.57|212.17|214.78|212.38|215.11|212.71|213.71|211.31|0
1649086500000|2022-04-04 15:35:00|214.89|212.49|214.89|212.49|215.97|213.57|214.46|212.06|0
1649086800000|2022-04-04 15:40:00|215.1|212.7|214.99|212.59|215.21|212.81|214.56|212.16|0
1649087100000|2022-04-04 15:45:00|214.88|212.48|212.49|210.09|215.32|212.92|212.06|209.66|0
1649087400000|2022-04-04 15:50:00|212.6|210.2|211.69|209.29|212.81|210.41|211.63|209.23|0
1649087700000|2022-04-04 15:55:00|211.63|209.23|212.06|209.66|212.17|209.77|211.2|208.8|0
1649088000000|2022-04-04 16:00:00|211.95|209.55|212.48|210.08|212.7|210.3|211.95|209.55|0
1649088300000|2022-04-04 16:05:00|212.59|210.19|211.06|208.66|212.91|210.51|210.63|208.23|0
1649088600000|2022-04-04 16:10:00|210.95|208.55|210.31|207.91|211.6|209.2|210.31|207.91|0
1649088900000|2022-04-04 16:15:00|210.42|208.02|210.95|208.55|211.16|208.76|210.31|207.91|0
1649089200000|2022-04-04 16:20:00|210.84|208.44|211.05|208.65|211.49|209.09|210.63|208.23|0
1649089500000|2022-04-04 16:25:00|210.95|208.55|210.62|208.22|211.27|208.87|210.41|208.01|0
1649089800000|2022-04-04 16:30:00|210.73|208.33|210.62|208.22|210.84|208.44|210.09|207.69|0
1649090100000|2022-04-04 16:35:00|210.57|208.17|211.98|209.58|212.52|210.12|210.41|208.01|0
1649090400000|2022-04-04 16:40:00|212.08|209.68|212.73|210.33|213.38|210.98|211.97|209.57|0
1649090700000|2022-04-04 16:45:00|212.62|210.22|212.19|209.79|213.27|210.87|212.08|209.68|0
1649091000000|2022-04-04 16:50:00|212.08|209.68|212.29|209.89|212.83|210.43|211.97|209.57|0
1649091300000|2022-04-04 16:55:00|212.4|210|213.15|210.75|213.15|210.75|212.4|210|0
1649091600000|2022-04-04 17:00:00|213.26|210.86|213.37|210.97|214.13|211.73|213.15|210.75|0
1649091900000|2022-04-04 17:05:00|213.48|211.08|213.04|210.64|213.91|211.51|212.82|210.42|0
1649092200000|2022-04-04 17:10:00|213.15|210.75|213.04|210.64|213.47|211.07|212.93|210.53|0
1649092500000|2022-04-04 17:15:00|213.15|210.75|212.58|210.18|213.47|211.07|211.81|209.41|0
1649092800000|2022-04-04 17:20:00|212.69|210.29|212.47|210.07|213.12|210.72|212.15|209.75|0
1649093100000|2022-04-04 17:25:00|212.58|210.18|212.04|209.64|212.69|210.29|211.93|209.53|0
1649093400000|2022-04-04 17:30:00|212.15|209.75|211.93|209.53|212.25|209.85|211.39|208.99|0
1649093700000|2022-04-04 17:35:00|211.82|209.42|212.57|210.17|212.63|210.23|211.5|209.1|0
1649094000000|2022-04-04 17:40:00|212.46|210.06|211.71|209.31|212.79|210.39|211.71|209.31|0
1649094300000|2022-04-04 17:45:00|211.6|209.2|212.03|209.63|212.14|209.74|211.6|209.2|0
1649094600000|2022-04-04 17:50:00|211.92|209.52|211.49|209.09|211.92|209.52|211.17|208.77|0
1649094900000|2022-04-04 17:55:00|211.38|208.98|210.99|208.59|211.53|209.13|210.52|208.12|0
1649095200000|2022-04-04 18:00:00|210.89|208.49|210.78|208.38|211.85|209.45|210.78|208.38|0
1649095500000|2022-04-04 18:05:00|210.67|208.27|213.57|211.17|213.57|211.17|210.67|208.27|0
1649095800000|2022-04-04 18:10:00|213.46|211.06|213.13|210.73|214|211.6|212.7|210.3|0
1649096100000|2022-04-04 18:15:00|213.03|210.63|211.84|209.44|213.56|211.16|211.73|209.33|0
1649096400000|2022-04-04 18:20:00|211.73|209.33|211.41|209.01|212.16|209.76|211.41|209.01|0
1649096700000|2022-04-04 18:25:00|211.3|208.9|210.34|207.94|211.52|209.12|210.13|207.73|0
1649097000000|2022-04-04 18:30:00|210.29|207.89|209.8|207.4|211.09|208.69|209.8|207.4|0
1649097300000|2022-04-04 18:35:00|209.91|207.51|209.8|207.4|210.12|207.72|209.59|207.19|0
1649097600000|2022-04-04 18:40:00|209.91|207.51|209.9|207.5|210.33|207.93|209.8|207.4|0
1649097900000|2022-04-04 18:45:00|210.01|207.61|209.8|207.4|210.01|207.61|208.84|206.44|0
1649098200000|2022-04-04 18:50:00|209.69|207.29|208.84|206.44|210.22|207.82|208.84|206.44|0
1649098500000|2022-04-04 18:55:00|208.73|206.33|210.48|208.08|210.48|208.08|208.62|206.22|0
1649098800000|2022-04-04 19:00:00|210.37|207.97|210.26|207.86|211.12|208.72|209.94|207.54|0
1649099100000|2022-04-04 19:05:00|209.94|207.54|209.84|207.44|210.48|208.08|209.31|206.91|0
1649099400000|2022-04-04 19:10:00|209.52|207.12|209.94|207.54|210.9|208.5|209.2|206.8|0
1649099700000|2022-04-04 19:15:00|209.83|207.43|210.52|208.12|210.79|208.39|209.73|207.33|0
1649100000000|2022-04-04 19:20:00|210.36|207.96|209.19|206.79|210.36|207.96|209.09|206.69|0
1649100300000|2022-04-04 19:25:00|209.09|206.69|210.04|207.64|210.36|207.96|209.08|206.68|0
1649100600000|2022-04-04 19:30:00|210.14|207.74|209.82|207.42|210.57|208.17|209.29|206.89|0
1649100900000|2022-04-04 19:35:00|209.93|207.53|208.19|205.79|210.04|207.64|207.88|205.48|0
1649101200000|2022-04-04 19:40:00|208.09|205.69|209.68|207.28|209.78|207.38|207.66|205.26|0
1649101500000|2022-04-04 19:45:00|209.89|207.49|208.61|206.21|210.21|207.81|207.45|205.05|0
1649101800000|2022-04-04 19:50:00|207.97|205.57|207.05|204.65|208.61|206.21|206.07|203.67|0
1649102100000|2022-04-04 19:55:00|206.84|204.44|206.1|203.7|209.28|206.88|205.68|203.28|0
1649102400000|2022-04-04 20:00:00|205.78|203.38|206.62|204.22|206.84|204.44|205.57|203.17|0
1649102700000|2022-04-04 20:05:00|206.73|204.33|206.3|203.9|206.73|204.33|205.88|203.48|0
1649103000000|2022-04-04 20:10:00|206.41|204.01|206.3|203.9|207.4|205|205.99|203.59|0
1649103300000|2022-04-04 20:15:00|206.4|203.6|205.87|203.07|206.4|203.6|205.55|202.75|0
1649103600000|2022-04-04 20:20:00|205.76|202.96|205.34|202.54|205.87|203.07|205.29|202.49|0
1649103900000|2022-04-04 20:25:00|205.23|202.43|205.55|202.75|205.6|202.8|205.23|202.43|0
1649104200000|2022-04-04 20:30:00|205.65|202.85|205.44|202.64|205.76|202.96|205.44|202.64|0
1649104500000|2022-04-04 20:35:00|205.39|202.59|205.02|202.22|205.44|202.64|205.02|202.22|0
1649104800000|2022-04-04 20:40:00|204.91|202.11|205.01|202.21|205.12|202.32|204.86|202.06|0
1649105100000|2022-04-04 20:45:00|205.12|202.32|205.96|203.16|205.96|203.16|205.12|202.32|0
1649105400000|2022-04-04 20:50:00|206.06|203.26|205.74|202.94|206.27|203.47|205.74|202.94|0
1649105700000|2022-04-04 20:55:00|205.64|202.84|206.34|203.54|206.43|203.63|205.53|202.73|0
1649106000000|2022-04-04 21:00:00|206.28|203.48|206.2|203.4|206.39|203.59|206.2|203.4|0
1649106300000|2022-04-04 21:05:00|206.27|203.47|206.2|203.4|206.41|203.61|206.2|203.4|0
1649106600000|2022-04-04 21:10:00|206.26|203.46|206.26|203.46|206.44|203.64|206.23|203.43|0
1649106900000|2022-04-04 21:15:00|206.32|203.52|206.31|203.51|206.35|203.55|206.21|203.41|0
1649107200000|2022-04-04 21:20:00|206.33|203.53|206.22|203.42|206.42|203.62|206.22|203.42|0
1649107500000|2022-04-04 21:25:00|206.07|203.27|205.89|203.09|206.22|203.42|205.88|203.08|0
1649107800000|2022-04-04 21:30:00|205.88|203.08|206.03|203.23|206.08|203.28|205.88|203.08|0
1649108100000|2022-04-04 21:35:00|205.98|203.18|206.02|203.22|206.05|203.25|205.93|203.13|0
1649108400000|2022-04-04 21:40:00|206.06|203.26|206.11|203.31|206.27|203.47|206.03|203.23|0
1649108700000|2022-04-04 21:45:00|206.12|203.32|206.12|203.32|206.12|203.32|206.09|203.29|0
1649109000000|2022-04-04 21:50:00|206.1|203.3|206.11|203.31|206.11|203.31|206.1|203.3|0
1649109300000|2022-04-04 21:55:00|206.08|203.28|205.9|203.1|206.08|203.28|205.9|203.1|0
1649109600000|2022-04-04 22:00:00|205.93|203.13|206.34|203.54|206.61|203.81|205.93|203.13|0
1649109900000|2022-04-04 22:05:00|206.45|203.65|206.34|203.54|206.55|203.75|206.13|203.33|0
1649110200000|2022-04-04 22:10:00|206.44|203.64|206.23|203.43|206.44|203.64|206.18|203.38|0
1649110500000|2022-04-04 22:15:00|206.13|203.33|206.54|203.74|206.65|203.85|206.12|203.32|0
1649110800000|2022-04-04 22:20:00|206.49|203.69|206.65|203.85|206.65|203.85|206.44|203.64|0
1649111100000|2022-04-04 22:25:00|206.54|203.74|206.43|203.63|206.75|203.95|206.33|203.53|0
1649111400000|2022-04-04 22:30:00|206.49|203.69|206.64|203.84|206.75|203.95|206.43|203.63|0
1649111700000|2022-04-04 22:35:00|206.75|203.95|206.85|204.05|206.96|204.16|206.64|203.84|0
1649112000000|2022-04-04 22:40:00|206.96|204.16|206.85|204.05|206.96|204.16|206.74|203.94|0
1649112300000|2022-04-04 22:45:00|206.74|203.94|206.63|203.83|206.74|203.94|206.53|203.73|0
1649112600000|2022-04-04 22:50:00|206.58|203.78|206.74|203.94|206.85|204.05|206.58|203.78|0
1649112900000|2022-04-04 22:55:00|206.63|203.83|206.63|203.83|206.74|203.94|206.63|203.83|0
1649113200000|2022-04-04 23:00:00|206.73|203.93|206.63|203.83|206.73|203.93|206.63|203.83|0
1649113500000|2022-04-04 23:05:00|206.73|203.93|206.62|203.82|206.84|204.04|206.62|203.82|0
1649113800000|2022-04-04 23:10:00|206.68|203.88|206.83|204.03|206.83|204.03|206.68|203.88|0
1649114100000|2022-04-04 23:15:00|206.73|203.93|206.73|203.93|206.78|203.98|206.73|203.93|0
1649114400000|2022-04-04 23:20:00|206.83|204.03|206.83|204.03|206.94|204.14|206.72|203.92|0
1649114700000|2022-04-04 23:25:00|206.72|203.92|206.72|203.92|206.93|204.13|206.72|203.92|0
1649115000000|2022-04-04 23:30:00|206.61|203.81|206.08|203.28|206.61|203.81|206.08|203.28|0
1649115300000|2022-04-04 23:35:00|206.19|203.39|206.19|203.39|206.3|203.5|206.14|203.34|0
1649115600000|2022-04-04 23:40:00|206.29|203.49|206.29|203.49|206.5|203.7|206.19|203.39|0
1649115900000|2022-04-04 23:45:00|206.4|203.6|206.92|204.12|206.92|204.12|206.29|203.49|0
1649116200000|2022-04-04 23:50:00|206.82|204.02|206.92|204.12|207.03|204.23|206.82|204.02|0
1649116500000|2022-04-04 23:55:00|206.81|204.01|207.34|204.54|207.34|204.54|206.81|204.01|0
1649116800000|2022-04-05 00:00:00|207.23|204.43|208.19|205.39|208.19|205.39|207.23|204.43|0
1649117100000|2022-04-05 00:05:00|208.08|205.28|207.97|205.17|208.19|205.39|207.76|204.96|0
1649117400000|2022-04-05 00:10:00|207.92|205.12|207.86|205.06|207.97|205.17|207.6|204.8|0
1649117700000|2022-04-05 00:15:00|207.97|205.17|208.13|205.33|208.5|205.7|207.86|205.06|0
1649118000000|2022-04-05 00:20:00|208.07|205.27|208.28|205.48|208.28|205.48|207.97|205.17|0
1649118300000|2022-04-05 00:25:00|208.18|205.38|208.17|205.37|208.49|205.69|208.07|205.27|0
1649118600000|2022-04-05 00:30:00|208.07|205.27|207.85|205.05|208.28|205.48|207.75|204.95|0
1649118900000|2022-04-05 00:35:00|207.75|204.95|207.85|205.05|207.85|205.05|207.64|204.84|0
1649119200000|2022-04-05 00:40:00|207.96|205.16|207.74|204.94|208.17|205.37|207.74|204.94|0
1649119500000|2022-04-05 00:45:00|207.85|205.05|208.06|205.26|208.27|205.47|207.85|205.05|0
1649119800000|2022-04-05 00:50:00|208.01|205.21|207.95|205.15|208.16|205.36|207.53|204.73|0
1649120100000|2022-04-05 00:55:00|207.9|205.1|207.42|204.62|208.05|205.25|207.42|204.62|0
1649120400000|2022-04-05 01:00:00|207.31|204.51|207.62|204.82|207.73|204.93|207.2|204.4|0
1649120700000|2022-04-05 01:05:00|207.73|204.93|207.73|204.93|207.94|205.14|207.62|204.82|0
1649121000000|2022-04-05 01:10:00|207.68|204.88|207.73|204.93|207.73|204.93|207.52|204.72|0
1649121300000|2022-04-05 01:15:00|207.62|204.82|207.41|204.61|207.73|204.93|207.41|204.61|0
1649121600000|2022-04-05 01:20:00|207.4|204.6|207.4|204.6|207.51|204.71|207.19|204.39|0
1649121900000|2022-04-05 01:25:00|207.46|204.66|207.82|205.02|207.93|205.13|207.46|204.66|0
1649122200000|2022-04-05 01:30:00|207.93|205.13|207.66|204.86|207.93|205.13|207.5|204.7|0
1649122500000|2022-04-05 01:35:00|207.72|204.92|207.5|204.7|207.72|204.92|207.34|204.54|0
1649122800000|2022-04-05 01:40:00|207.45|204.65|207.5|204.7|207.71|204.91|207.45|204.65|0
1649123100000|2022-04-05 01:45:00|207.45|204.65|207.28|204.48|207.6|204.8|207.28|204.48|0
1649123400000|2022-04-05 01:50:00|207.18|204.38|206.86|204.06|207.18|204.38|206.86|204.06|0
1649123700000|2022-04-05 01:55:00|206.96|204.16|206.96|204.16|206.96|204.16|206.86|204.06|0
1649124000000|2022-04-05 02:00:00|206.91|204.11|206.85|204.05|206.96|204.16|206.85|204.05|0
1649124300000|2022-04-05 02:05:00|206.96|204.16|207.17|204.37|207.17|204.37|206.85|204.05|0
1649124600000|2022-04-05 02:10:00|207.27|204.47|207.27|204.47|207.27|204.47|207.17|204.37|0
1649124900000|2022-04-05 02:15:00|207.38|204.58|207.06|204.26|207.48|204.68|207.06|204.26|0
1649125200000|2022-04-05 02:20:00|207.16|204.36|207.04|204.24|207.57|204.77|207.04|204.24|0
1649125500000|2022-04-05 02:25:00|207.03|204.23|207.03|204.23|207.03|204.23|206.93|204.13|0
1649125800000|2022-04-05 02:30:00|207.14|204.34|206.71|203.91|207.14|204.34|206.71|203.91|0
1649126100000|2022-04-05 02:35:00|206.77|203.97|206.71|203.91|206.82|204.02|206.71|203.91|0
1649126400000|2022-04-05 02:40:00|206.77|203.97|206.71|203.91|206.82|204.02|206.71|203.91|0
1649126700000|2022-04-05 02:45:00|206.81|204.01|206.92|204.12|207.02|204.22|206.81|204.01|0
1649127000000|2022-04-05 02:50:00|207.02|204.22|207.34|204.54|207.34|204.54|207.02|204.22|0
1649127300000|2022-04-05 02:55:00|207.44|204.64|207.34|204.54|207.44|204.64|207.23|204.43|0
1649127600000|2022-04-05 03:00:00|207.23|204.43|207.12|204.32|207.23|204.43|207.02|204.22|0
1649127900000|2022-04-05 03:05:00|207.07|204.27|207.22|204.42|207.33|204.53|206.91|204.11|0
1649128200000|2022-04-05 03:10:00|207.12|204.32|207.12|204.32|207.12|204.32|206.91|204.11|0
1649128500000|2022-04-05 03:15:00|207.01|204.21|206.9|204.1|207.01|204.21|206.9|204.1|0
1649128800000|2022-04-05 03:20:00|207.01|204.21|207.11|204.31|207.11|204.31|206.9|204.1|0
1649129100000|2022-04-05 03:25:00|207.01|204.21|207.64|204.84|207.64|204.84|207|204.2|0
1649129400000|2022-04-05 03:30:00|207.53|204.73|207.74|204.94|207.85|205.05|207.53|204.73|0
1649129700000|2022-04-05 03:35:00|207.63|204.83|207.53|204.73|207.63|204.83|207.42|204.62|0
1649130000000|2022-04-05 03:40:00|207.48|204.68|207.52|204.72|207.53|204.73|207.31|204.51|0
1649130300000|2022-04-05 03:45:00|207.58|204.78|207.42|204.62|207.63|204.83|207.31|204.51|0
1649130600000|2022-04-05 03:50:00|207.31|204.51|207.52|204.72|207.58|204.78|207.31|204.51|0
1649130900000|2022-04-05 03:55:00|207.47|204.67|207.41|204.61|207.52|204.72|207.31|204.51|0
1649131200000|2022-04-05 04:00:00|207.3|204.5|207.41|204.61|207.52|204.72|207.3|204.5|0
1649131500000|2022-04-05 04:05:00|207.3|204.5|207.19|204.39|207.3|204.5|207.09|204.29|0
1649131800000|2022-04-05 04:10:00|207.09|204.29|207.3|204.5|207.3|204.5|207.09|204.29|0
1649132100000|2022-04-05 04:15:00|207.19|204.39|207.19|204.39|207.19|204.39|207.08|204.28|0
1649132400000|2022-04-05 04:20:00|207.29|204.49|207.19|204.39|207.29|204.49|207.14|204.34|0
1649132700000|2022-04-05 04:25:00|207.08|204.28|207.08|204.28|207.19|204.39|206.97|204.17|0
1649133000000|2022-04-05 04:30:00|207.03|204.23|206.65|203.85|207.08|204.28|206.5|203.7|0
1649133300000|2022-04-05 04:35:00|206.76|203.96|206.65|203.85|206.86|204.06|206.65|203.85|0
1649133600000|2022-04-05 04:40:00|206.71|203.91|206.86|204.06|206.86|204.06|206.65|203.85|0
1649133900000|2022-04-05 04:45:00|206.81|204.01|206.65|203.85|206.86|204.06|206.65|203.85|0
1649134200000|2022-04-05 04:50:00|206.54|203.74|206.54|203.74|206.8|204|206.54|203.74|0
1649134500000|2022-04-05 04:55:00|206.64|203.84|206.75|203.95|206.75|203.95|206.54|203.74|0
1649134800000|2022-04-05 05:00:00|206.85|204.05|206.53|203.73|206.85|204.05|206.43|203.63|0
1649135100000|2022-04-05 05:05:00|206.64|203.84|206.85|204.05|206.85|204.05|206.53|203.73|0
1649135400000|2022-04-05 05:10:00|206.9|204.1|206.74|203.94|206.95|204.15|206.74|203.94|0
1649135700000|2022-04-05 05:15:00|206.63|203.83|206.84|204.04|206.84|204.04|206.32|203.52|0
1649136000000|2022-04-05 05:20:00|206.74|203.94|206.63|203.83|206.79|203.99|206.63|203.83|0
1649136300000|2022-04-05 05:25:00|206.58|203.78|206.31|203.51|206.58|203.78|206.31|203.51|0
1649136600000|2022-04-05 05:30:00|206.36|203.56|206.62|203.82|206.62|203.82|206.36|203.56|0
1649136900000|2022-04-05 05:35:00|206.52|203.72|206.51|203.71|206.62|203.82|206.41|203.61|0
1649137200000|2022-04-05 05:40:00|206.62|203.82|206.62|203.82|206.83|204.03|206.51|203.71|0
1649137500000|2022-04-05 05:45:00|206.51|203.71|206.61|203.81|206.62|203.82|206.4|203.6|0
1649137800000|2022-04-05 05:50:00|206.51|203.71|206.3|203.5|206.61|203.81|206.3|203.5|0
1649138100000|2022-04-05 05:55:00|206.19|203.39|205.87|203.07|206.19|203.39|205.66|202.86|0
1649138400000|2022-04-05 06:00:00|205.77|202.97|205.13|202.33|205.87|203.07|205.13|202.33|0
1649138700000|2022-04-05 06:05:00|205.24|202.44|205.55|202.75|205.55|202.75|205.03|202.23|0
1649139000000|2022-04-05 06:10:00|205.66|202.86|206.39|203.59|206.39|203.59|205.65|202.85|0
1649139300000|2022-04-05 06:15:00|206.5|203.7|206.81|204.01|206.92|204.12|206.44|203.64|0
1649139600000|2022-04-05 06:20:00|206.71|203.91|206.81|204.01|207.55|204.75|206.6|203.8|0
1649139900000|2022-04-05 06:25:00|206.76|203.96|206.7|203.9|207.12|204.32|206.59|203.79|0
1649140200000|2022-04-05 06:30:00|206.81|204.01|206.75|203.95|207.12|204.32|206.7|203.9|0
1649140500000|2022-04-05 06:35:00|206.7|203.9|206.91|204.11|206.91|204.11|206.7|203.9|0
1649140800000|2022-04-05 06:40:00|207.01|204.21|206.64|203.84|207.33|204.53|206.43|203.63|0
1649141100000|2022-04-05 06:45:00|206.53|203.73|207.42|204.62|207.84|205.04|206.53|203.73|0
1649141400000|2022-04-05 06:50:00|207.36|204.56|207.41|204.61|207.73|204.93|207.36|204.56|0
1649141700000|2022-04-05 06:55:00|207.2|204.4|207.52|204.72|208.05|205.25|207.2|204.4|0
1649142000000|2022-04-05 07:00:00|207.09|204.29|205.93|203.13|207.2|204.4|204.67|201.87|0
1649142300000|2022-04-05 07:05:00|205.68|203.28|206.31|203.91|207.21|204.81|205.63|203.23|0
1649142600000|2022-04-05 07:10:00|206.04|203.64|206.86|203.98|207.87|205.12|205.52|203.12|0
1649142900000|2022-04-05 07:15:00|206.91|204.03|205.91|203.03|207.55|204.67|205.86|202.98|0
1649143200000|2022-04-05 07:20:00|205.86|202.98|206.07|203.19|206.49|203.61|205.54|202.66|0
1649143500000|2022-04-05 07:25:00|206.02|203.14|204.5|201.62|206.49|203.61|204.19|201.31|0
1649143800000|2022-04-05 07:30:00|204.39|201.51|203.56|200.68|204.81|201.93|202.83|199.95|0
1649144100000|2022-04-05 07:35:00|203.45|200.57|203.05|200.17|203.78|200.9|201.89|199.01|0
1649144400000|2022-04-05 07:40:00|203|200.12|202.68|199.8|203.21|200.33|202.48|199.6|0
1649144700000|2022-04-05 07:45:00|202.74|199.86|202.27|199.39|203.36|200.48|202.16|199.28|0
1649145000000|2022-04-05 07:50:00|202.37|199.49|203.41|200.53|203.83|200.95|202.37|199.49|0
1649145300000|2022-04-05 07:55:00|203.36|200.48|203.4|200.52|203.62|200.74|202.63|199.75|0
1649145600000|2022-04-05 08:00:00|203.35|200.47|203.68|201.28|203.72|201.28|202.88|200|0
1649145900000|2022-04-05 08:05:00|203.58|201.18|203.37|200.97|203.79|201.39|203.16|200.76|0
1649146200000|2022-04-05 08:10:00|203.32|200.92|202.64|200.24|203.42|201.02|202.64|200.24|0
1649146500000|2022-04-05 08:15:00|202.74|200.34|203.26|200.86|203.36|200.96|202.43|200.03|0
1649146800000|2022-04-05 08:20:00|203.36|200.96|203.36|200.96|203.52|201.12|202.84|200.44|0
1649147100000|2022-04-05 08:25:00|203.26|200.86|204.51|202.11|204.61|202.21|203.15|200.75|0
1649147400000|2022-04-05 08:30:00|204.61|202.21|204.51|202.11|204.93|202.53|204.19|201.79|0
1649147700000|2022-04-05 08:35:00|204.56|202.16|204.19|201.79|204.61|202.21|203.98|201.58|0
1649148000000|2022-04-05 08:40:00|204.29|201.89|204.19|201.79|204.4|202|203.77|201.37|0
1649148300000|2022-04-05 08:45:00|204.29|201.89|203.33|200.93|205.02|202.62|203.33|200.93|0
1649148600000|2022-04-05 08:50:00|205.73|203.33|205.94|203.54|205.94|203.54|205.42|203.02|0
1649148900000|2022-04-05 08:55:00|206|203.6|206.36|203.96|206.68|204.28|205.73|203.33|0
1649149200000|2022-04-05 09:00:00|206.47|204.07|206.52|204.12|206.73|204.33|206.25|203.85|0
1649149500000|2022-04-05 09:05:00|206.46|204.06|206.25|203.85|206.46|204.06|206.04|203.64|0
1649149800000|2022-04-05 09:10:00|206.2|203.8|206.14|203.74|206.35|203.95|206.04|203.64|0
1649150100000|2022-04-05 09:15:00|206.2|203.8|206.46|204.06|206.56|204.16|206.04|203.64|0
1649150400000|2022-04-05 09:20:00|206.4|204|206.87|204.47|206.98|204.58|206.14|203.74|0
1649150700000|2022-04-05 09:25:00|206.93|204.53|207.5|205.1|207.93|205.53|206.87|204.47|0
1649151000000|2022-04-05 09:30:00|207.45|205.05|207.5|205.1|207.66|205.26|207.19|204.79|0
1649151300000|2022-04-05 09:35:00|207.45|205.05|208.66|206.26|208.66|206.26|207.18|204.78|0
1649151600000|2022-04-05 09:40:00|208.56|206.16|208.87|206.47|209.09|206.69|208.45|206.05|0
1649151900000|2022-04-05 09:45:00|208.98|206.58|209.83|207.43|209.94|207.54|208.98|206.58|0
1649152200000|2022-04-05 09:50:00|209.88|207.48|209.81|207.41|210.15|207.75|208.71|206.31|0
1649152500000|2022-04-05 09:55:00|209.92|207.52|210.13|207.73|210.45|208.05|209.7|207.3|0
1649152800000|2022-04-05 10:00:00|210.23|207.83|209.48|207.08|210.55|208.15|209.27|206.87|0
1649153100000|2022-04-05 10:05:00|209.59|207.19|211.08|208.68|211.4|209|209.27|206.87|0
1649153400000|2022-04-05 10:10:00|211.19|208.79|211.08|208.68|211.51|209.11|210.87|208.47|0
1649153700000|2022-04-05 10:15:00|210.97|208.57|210.33|207.93|211.19|208.79|210.33|207.93|0
1649154000000|2022-04-05 10:20:00|210.38|207.98|211.93|209.53|212.25|209.85|210.22|207.82|0
1649154300000|2022-04-05 10:25:00|211.71|209.31|211.5|209.1|212.09|209.69|211.39|208.99|0
1649154600000|2022-04-05 10:30:00|211.45|209.05|212.25|209.85|212.25|209.85|210.75|208.35|0
1649154900000|2022-04-05 10:35:00|212.03|209.63|212.14|209.74|212.57|210.17|211.82|209.42|0
1649155200000|2022-04-05 10:40:00|212.24|209.84|211.38|208.98|212.24|209.84|211.38|208.98|0
1649155500000|2022-04-05 10:45:00|211.49|209.09|211.27|208.87|211.92|209.52|211.17|208.77|0
1649155800000|2022-04-05 10:50:00|211.49|209.09|210.52|208.12|211.54|209.14|210.31|207.91|0
1649156100000|2022-04-05 10:55:00|210.63|208.23|210.41|208.01|210.84|208.44|210.26|207.86|0
1649156400000|2022-04-05 11:00:00|210.52|208.12|210.73|208.33|210.95|208.55|210.31|207.91|0
1649156700000|2022-04-05 11:05:00|210.63|208.23|211.48|209.08|211.59|209.19|210.52|208.12|0
1649157000000|2022-04-05 11:10:00|211.58|209.18|211.58|209.18|212.12|209.72|211.37|208.97|0
1649157300000|2022-04-05 11:15:00|211.69|209.29|211.15|208.75|211.69|209.29|211.15|208.75|0
1649157600000|2022-04-05 11:20:00|211.21|208.81|211.26|208.86|211.36|208.96|210.57|208.17|0
1649157900000|2022-04-05 11:25:00|211.2|208.8|210.51|208.11|211.26|208.86|210.4|208|0
1649158200000|2022-04-05 11:30:00|210.4|208|210.72|208.32|210.93|208.53|210.19|207.79|0
1649158500000|2022-04-05 11:35:00|210.77|208.37|210.07|207.67|210.93|208.53|210.07|207.67|0
1649158800000|2022-04-05 11:40:00|209.97|207.57|209.33|206.93|210.07|207.67|209.22|206.82|0
1649159100000|2022-04-05 11:45:00|209.43|207.03|209.33|206.93|209.54|207.14|209.22|206.82|0
1649159400000|2022-04-05 11:50:00|209.43|207.03|209.75|207.35|209.96|207.56|209.32|206.92|0
1649159700000|2022-04-05 11:55:00|209.7|207.3|209.64|207.24|209.85|207.45|209.64|207.24|0
1649160000000|2022-04-05 12:00:00|209.53|207.13|208.68|206.28|210.06|207.66|208.68|206.28|0
1649160300000|2022-04-05 12:05:00|208.79|206.39|209.74|207.34|209.95|207.55|208.79|206.39|0
1649160600000|2022-04-05 12:10:00|209.85|207.45|209.95|207.55|210.06|207.66|209.42|207.02|0
1649160900000|2022-04-05 12:15:00|210.06|207.66|210.37|207.97|210.8|208.4|210.05|207.65|0
1649161200000|2022-04-05 12:20:00|210.48|208.08|211.44|209.04|211.44|209.04|210.11|207.71|0
1649161500000|2022-04-05 12:25:00|211.65|209.25|211.22|208.82|211.65|209.25|210.9|208.5|0
1649161800000|2022-04-05 12:30:00|211.12|208.72|210.58|208.18|211.12|208.72|210.47|208.07|0
1649162100000|2022-04-05 12:35:00|210.47|208.07|210.58|208.18|211.11|208.71|210.15|207.75|0
1649162400000|2022-04-05 12:40:00|210.47|208.07|210.68|208.28|210.79|208.39|210.15|207.75|0
1649162700000|2022-04-05 12:45:00|210.57|208.17|210.89|208.49|210.89|208.49|210.36|207.96|0
1649163000000|2022-04-05 12:50:00|210.79|208.39|211.1|208.7|211.53|209.13|210.46|208.06|0
1649163300000|2022-04-05 12:55:00|211.21|208.81|212.17|209.77|212.6|210.2|211|208.6|0
1649163600000|2022-04-05 13:00:00|212.28|209.88|210.88|208.48|212.28|209.88|210.67|208.27|0
1649163900000|2022-04-05 13:05:00|210.78|208.38|211.1|208.7|211.95|209.55|210.78|208.38|0
1649164200000|2022-04-05 13:10:00|210.99|208.59|210.88|208.48|211.42|209.02|210.77|208.37|0
1649164500000|2022-04-05 13:15:00|210.77|208.37|210.66|208.26|210.77|208.37|210.03|207.63|0
1649164800000|2022-04-05 13:20:00|210.56|208.16|210.93|208.53|211.52|209.12|210.24|207.84|0
1649165100000|2022-04-05 13:25:00|211.09|208.69|212.91|210.51|213.12|210.72|210.77|208.37|0
1649165400000|2022-04-05 13:30:00|213.02|210.62|208.58|206.18|213.02|210.62|207.37|204.97|0
1649165700000|2022-04-05 13:35:00|207.84|205.44|206.58|204.18|208.47|206.07|206.47|204.07|0
1649166000000|2022-04-05 13:40:00|206.68|204.28|206.89|204.49|207.1|204.7|205.53|203.13|0
1649166300000|2022-04-05 13:45:00|207|204.6|207.47|205.07|207.83|205.43|205.63|203.23|0
1649166600000|2022-04-05 13:50:00|207.31|204.91|207.94|205.54|209.21|206.81|207.2|204.8|0
1649166900000|2022-04-05 13:55:00|208.04|205.64|206.57|204.17|208.15|205.75|206.57|204.17|0
1649167200000|2022-04-05 14:00:00|206.52|204.12|204.89|202.49|207.2|204.8|202.92|200.52|0
1649167500000|2022-04-05 14:05:00|205.1|202.7|215.54|212.66|216.17|213.77|205.1|202.7|0
1649167800000|2022-04-05 14:10:00|215.76|212.88|215.65|212.77|217.07|214.19|212.92|210.04|0
1649168100000|2022-04-05 14:15:00|216.19|213.31|219.12|216.24|219.67|216.79|216.19|213.31|0
1649168400000|2022-04-05 14:20:00|219.01|216.13|219.42|216.54|221.61|218.73|217.89|215.01|0
1649168700000|2022-04-05 14:25:00|219.31|216.43|218.54|215.66|220.18|217.3|218.22|215.34|0
1649169000000|2022-04-05 14:30:00|218.98|216.1|219.63|216.75|219.85|216.97|217.35|214.47|0
1649169300000|2022-04-05 14:35:00|219.52|216.64|220.73|217.85|221.06|218.18|217.67|214.79|0
1649169600000|2022-04-05 14:40:00|220.95|218.07|219.63|216.75|220.95|218.07|219.3|216.42|0
1649169900000|2022-04-05 14:45:00|219.85|216.97|216.79|213.91|220.17|217.29|216.58|213.7|0
1649170200000|2022-04-05 14:50:00|216.69|213.81|214.31|211.43|217.12|214.24|213.77|210.89|0
1649170500000|2022-04-05 14:55:00|214.42|211.54|215.98|213.1|217.24|214.36|214.42|211.54|0
1649170800000|2022-04-05 15:00:00|215.88|213|216.52|213.64|217.5|214.62|215.23|212.35|0
1649171100000|2022-04-05 15:05:00|216.09|213.21|217.39|214.51|217.93|215.05|215.55|212.67|0
1649171400000|2022-04-05 15:10:00|217.28|214.4|216.95|214.07|219.02|216.14|216.62|213.74|0
1649171700000|2022-04-05 15:15:00|217.01|214.13|219.12|216.24|219.67|216.79|216.95|214.07|0
1649172000000|2022-04-05 15:20:00|219.01|216.13|219.53|216.65|219.53|216.65|217.02|214.14|0
1649172300000|2022-04-05 15:25:00|219.58|216.7|218.54|215.66|220.07|217.19|218.54|215.66|0
1649172600000|2022-04-05 15:30:00|218.76|215.88|217.02|214.14|219.31|216.43|216.91|214.03|0
1649172900000|2022-04-05 15:35:00|217.13|214.25|221.38|218.5|221.93|219.05|216.91|214.03|0
1649173200000|2022-04-05 15:40:00|221.16|218.28|219.71|217.31|221.6|218.72|219.28|216.88|0
1649173500000|2022-04-05 15:45:00|219.82|217.42|221.13|218.73|221.46|219.06|219.6|217.2|0
1649173800000|2022-04-05 15:50:00|221.02|218.62|221.68|219.28|222.67|220.27|219.82|217.42|0
1649174100000|2022-04-05 15:55:00|221.57|219.17|223|220.6|223.11|220.71|221.46|219.06|0
1649174400000|2022-04-05 16:00:00|223.11|220.71|222.89|220.49|224.44|222.04|222.01|219.61|0
1649174700000|2022-04-05 16:05:00|222.67|220.27|222.17|219.77|222.89|220.49|221.34|218.94|0
1649175000000|2022-04-05 16:10:00|222|219.6|222.33|219.93|222.83|220.43|221.56|219.16|0
1649175300000|2022-04-05 16:15:00|222.22|219.82|224.98|222.58|224.98|222.58|222.22|219.82|0
1649175600000|2022-04-05 16:20:00|224.93|222.53|225.2|222.8|226.21|223.81|224.21|221.81|0
1649175900000|2022-04-05 16:25:00|225.65|223.25|226.32|223.92|226.54|224.14|225.2|222.8|0
1649176200000|2022-04-05 16:30:00|226.43|224.03|226.3|223.9|229.38|226.98|223.2|220.8|0
1649176500000|2022-04-05 16:35:00|226.41|224.01|225.45|223.05|227.08|224.68|225.23|222.83|0
1649176800000|2022-04-05 16:40:00|226.01|223.61|226.9|224.5|227.12|224.72|225.45|223.05|0
1649177100000|2022-04-05 16:45:00|226.67|224.27|225.11|222.71|227.23|224.83|225.11|222.71|0
1649177400000|2022-04-05 16:50:00|225.23|222.83|224.12|221.72|225.56|223.16|224.01|221.61|0
1649177700000|2022-04-05 16:55:00|224.01|221.61|223.78|221.38|224.89|222.49|223.34|220.94|0
1649178000000|2022-04-05 17:00:00|223.89|221.49|222.47|220.07|224.67|222.27|222.36|219.96|0
1649178300000|2022-04-05 17:05:00|222.74|220.34|219.28|216.88|223.13|220.73|219.28|216.88|0
1649178600000|2022-04-05 17:10:00|218.95|216.55|219.17|216.77|219.72|217.32|218.95|216.55|0
1649178900000|2022-04-05 17:15:00|219.28|216.88|217.97|215.57|219.61|217.21|217.86|215.46|0
1649179200000|2022-04-05 17:20:00|218.08|215.68|218.02|215.62|221.58|219.18|216.88|214.48|0
1649179500000|2022-04-05 17:25:00|217.91|215.51|218.89|216.49|219.33|216.93|217.59|215.19|0
1649179800000|2022-04-05 17:30:00|218.78|216.38|220.54|218.14|220.87|218.47|218.78|216.38|0
1649180100000|2022-04-05 17:35:00|220.43|218.03|221.19|218.79|221.3|218.9|220.43|218.03|0
1649180400000|2022-04-05 17:40:00|221.3|218.9|223.29|220.89|223.29|220.89|221.3|218.9|0
1649180700000|2022-04-05 17:45:00|223.18|220.78|224.4|222|224.85|222.45|222.96|220.56|0
1649181000000|2022-04-05 17:50:00|224.62|222.22|227.92|225.52|228.48|226.08|224.4|222|0
1649181300000|2022-04-05 17:55:00|227.81|225.41|226.36|223.96|228.26|225.86|226.14|223.74|0
1649181600000|2022-04-05 18:00:00|226.47|224.07|227.58|225.18|227.92|225.52|225.8|223.4|0
1649181900000|2022-04-05 18:05:00|227.47|225.07|227.8|225.4|228.14|225.74|226.8|224.4|0
1649182200000|2022-04-05 18:10:00|224.51|222.11|227.56|225.16|228.68|226.28|224.51|222.11|0
1649182500000|2022-04-05 18:15:00|227.67|225.27|225.56|223.16|228.23|225.83|225.56|223.16|0
1649182800000|2022-04-05 18:20:00|225.45|223.05|225.89|223.49|226.56|224.16|224.78|222.38|0
1649183100000|2022-04-05 18:25:00|225.78|223.38|227.22|224.82|227.44|225.04|225.22|222.82|0
1649183400000|2022-04-05 18:30:00|227.11|224.71|227.89|225.49|228.11|225.71|227|224.6|0
1649183700000|2022-04-05 18:35:00|227.77|225.37|228.67|226.27|229|226.6|226.44|224.04|0
1649184000000|2022-04-05 18:40:00|228.55|226.15|226.54|224.14|229.11|226.71|226.32|223.92|0
1649184300000|2022-04-05 18:45:00|226.77|224.37|227.21|224.81|228.33|225.93|225.99|223.59|0
1649184600000|2022-04-05 18:50:00|227.1|224.7|227.21|224.81|227.65|225.25|226.21|223.81|0
1649184900000|2022-04-05 18:55:00|226.98|224.58|228.99|226.59|229.55|227.15|226.09|223.69|0
1649185200000|2022-04-05 19:00:00|228.94|226.54|230.9|228.5|230.9|228.5|227.98|225.58|0
1649185500000|2022-04-05 19:05:00|230.67|228.27|231.91|229.51|232.59|230.19|230.56|228.16|0
1649185800000|2022-04-05 19:10:00|231.8|229.4|233.95|231.55|234.52|232.12|231.69|229.29|0
1649186100000|2022-04-05 19:15:00|234.06|231.66|234.63|232.23|234.97|232.57|233.15|230.75|0
1649186400000|2022-04-05 19:20:00|235.09|232.69|231.9|229.5|235.43|233.03|231.9|229.5|0
1649186700000|2022-04-05 19:25:00|232.02|229.62|234.06|231.66|234.29|231.89|232.02|229.62|0
1649187000000|2022-04-05 19:30:00|234.17|231.77|236.91|234.51|237.03|234.63|234.17|231.77|0
1649187300000|2022-04-05 19:35:00|237.03|234.63|237.14|234.74|238.06|235.66|235.99|233.59|0
1649187600000|2022-04-05 19:40:00|237.02|234.62|236.79|234.39|238.17|235.77|236.22|233.82|0
1649187900000|2022-04-05 19:45:00|236.45|234.05|240.01|237.61|240.24|237.84|234.44|232.04|0
1649188200000|2022-04-05 19:50:00|240.59|238.19|235.85|233.45|240.59|238.19|234.03|231.63|0
1649188500000|2022-04-05 19:55:00|235.28|232.88|234.48|232.08|237.57|235.17|234.48|232.08|0
1649188800000|2022-04-05 20:00:00|234.25|231.85|233.79|231.39|234.36|231.96|233.68|231.28|0
1649189100000|2022-04-05 20:05:00|233.68|231.28|233.68|231.28|233.9|231.5|233.34|230.94|0
1649189400000|2022-04-05 20:10:00|233.79|231.39|234.36|231.96|234.36|231.96|233.56|231.16|0
1649189700000|2022-04-05 20:15:00|234.56|231.76|233.64|230.84|234.56|231.76|233.64|230.84|0
1649190000000|2022-04-05 20:20:00|233.98|231.18|234.32|231.52|234.32|231.52|233.87|231.07|0
1649190300000|2022-04-05 20:25:00|234.21|231.41|234.32|231.52|234.44|231.64|234.21|231.41|0
1649190600000|2022-04-05 20:30:00|234.21|231.41|233.86|231.06|234.21|231.41|233.75|230.95|0
1649190900000|2022-04-05 20:35:00|233.75|230.95|233.75|230.95|233.92|231.12|233.75|230.95|0
1649191200000|2022-04-05 20:40:00|233.63|230.83|233.74|230.94|233.75|230.95|233.58|230.78|0
1649191500000|2022-04-05 20:45:00|233.63|230.83|233.29|230.49|233.63|230.83|233.17|230.37|0
1649191800000|2022-04-05 20:50:00|233.17|230.37|232.83|230.03|233.4|230.6|232.83|230.03|0
1649192100000|2022-04-05 20:55:00|232.94|230.14|232.66|229.86|232.94|230.14|232.55|229.75|0
1649192400000|2022-04-05 21:00:00|232.64|229.84|232.56|229.76|232.64|229.84|232.39|229.59|0
1649192700000|2022-04-05 21:05:00|232.64|229.84|232.69|229.89|232.7|229.9|232.62|229.82|0
1649193000000|2022-04-05 21:10:00|232.68|229.88|232.53|229.73|232.7|229.9|232.47|229.67|0
1649193300000|2022-04-05 21:15:00|232.51|229.71|232.43|229.63|232.61|229.81|232.38|229.58|0
1649193600000|2022-04-05 21:20:00|232.45|229.65|232.35|229.55|232.6|229.8|232.3|229.5|0
1649193900000|2022-04-05 21:25:00|232.31|229.51|232.21|229.41|232.51|229.71|232.13|229.33|0
1649194200000|2022-04-05 21:30:00|232.19|229.39|232.4|229.6|232.59|229.79|232.18|229.38|0
1649194500000|2022-04-05 21:35:00|231.97|229.17|232.12|229.32|232.14|229.34|231.97|229.17|0
1649194800000|2022-04-05 21:40:00|232.11|229.31|232.14|229.34|232.14|229.34|232.09|229.29|0
1649195100000|2022-04-05 21:45:00|232.15|229.35|232.28|229.48|232.3|229.5|232.15|229.35|0
1649195400000|2022-04-05 21:50:00|232.32|229.52|232.33|229.53|232.33|229.53|232.31|229.51|0
1649195700000|2022-04-05 21:55:00|232.31|229.51|232.34|229.54|232.34|229.54|232.24|229.44|0
1649196000000|2022-04-05 22:00:00|232.74|229.94|233.25|230.45|233.25|230.45|232.51|229.71|0
1649196300000|2022-04-05 22:05:00|233.13|230.33|233.59|230.79|233.7|230.9|233.13|230.33|0
1649196600000|2022-04-05 22:10:00|233.47|230.67|233.92|231.12|233.92|231.12|233.47|230.67|0
1649196900000|2022-04-05 22:15:00|233.81|231.01|233.81|231.01|234.04|231.24|233.75|230.95|0
1649197200000|2022-04-05 22:20:00|233.92|231.12|234.49|231.69|234.49|231.69|233.92|231.12|0
1649197500000|2022-04-05 22:25:00|234.6|231.8|234.6|231.8|234.83|232.03|234.49|231.69|0
1649197800000|2022-04-05 22:30:00|234.37|231.57|233.8|231|234.37|231.57|233.69|230.89|0
1649198100000|2022-04-05 22:35:00|233.69|230.89|234.03|231.23|234.2|231.4|233.57|230.77|0
1649198400000|2022-04-05 22:40:00|234.02|231.22|233.57|230.77|234.02|231.22|233.34|230.54|0
1649198700000|2022-04-05 22:45:00|233.45|230.65|233.45|230.65|233.57|230.77|233.34|230.54|0
1649199000000|2022-04-05 22:50:00|233.34|230.54|233.22|230.42|233.45|230.65|233.11|230.31|0
1649199300000|2022-04-05 22:55:00|233.33|230.53|233.33|230.53|233.33|230.53|233.22|230.42|0
1649199600000|2022-04-05 23:00:00|233.22|230.42|233.33|230.53|233.44|230.64|233.16|230.36|0
1649199900000|2022-04-05 23:05:00|233.44|230.64|233.9|231.1|233.9|231.1|233.44|230.64|0
1649200200000|2022-04-05 23:10:00|233.78|230.98|234.12|231.32|234.12|231.32|233.78|230.98|0
1649200500000|2022-04-05 23:15:00|234.23|231.43|233.89|231.09|234.23|231.43|233.89|231.09|0
1649200800000|2022-04-05 23:20:00|233.78|230.98|234|231.2|234|231.2|233.78|230.98|0
1649201100000|2022-04-05 23:25:00|234.12|231.32|234.23|231.43|234.34|231.54|234|231.2|0
1649201400000|2022-04-05 23:30:00|234.11|231.31|233.88|231.08|234.11|231.31|233.88|231.08|0
1649201700000|2022-04-05 23:35:00|233.77|230.97|233.88|231.08|234|231.2|233.77|230.97|0
1649202000000|2022-04-05 23:40:00|233.77|230.97|232.85|230.05|233.77|230.97|232.8|230|0
1649202300000|2022-04-05 23:45:00|232.97|230.17|233.53|230.73|233.53|230.73|232.85|230.05|0
1649202600000|2022-04-05 23:50:00|233.42|230.62|233.42|230.62|233.48|230.68|233.19|230.39|0
1649202900000|2022-04-05 23:55:00|233.53|230.73|233.98|231.18|234.33|231.53|233.53|230.73|0
1649203200000|2022-04-06 00:00:00|234.1|231.3|234.89|232.09|235.12|232.32|234.1|231.3|0
1649203500000|2022-04-06 00:05:00|235.01|232.21|233.52|230.72|235.24|232.44|233.3|230.5|0
1649203800000|2022-04-06 00:10:00|233.41|230.61|233.18|230.38|233.41|230.61|232.84|230.04|0
1649204100000|2022-04-06 00:15:00|233.24|230.44|233.63|230.83|233.86|231.06|232.9|230.1|0
1649204400000|2022-04-06 00:20:00|233.52|230.72|233.97|231.17|234.09|231.29|233.52|230.72|0
1649204700000|2022-04-06 00:25:00|234.08|231.28|234.99|232.19|235.11|232.31|233.74|230.94|0
1649205000000|2022-04-06 00:30:00|235.11|232.31|235.91|233.11|235.91|233.11|235.11|232.31|0
1649205300000|2022-04-06 00:35:00|236.02|233.22|235.68|232.88|236.48|233.68|235.68|232.88|0
1649205600000|2022-04-06 00:40:00|235.56|232.76|236.42|233.62|236.59|233.79|235.45|232.65|0
1649205900000|2022-04-06 00:45:00|236.48|233.68|237.16|234.36|237.62|234.82|236.48|233.68|0
1649206200000|2022-04-06 00:50:00|237.22|234.42|237.62|234.82|237.62|234.82|237.16|234.36|0
1649206500000|2022-04-06 00:55:00|237.51|234.71|238.77|235.97|238.77|235.97|237.39|234.59|0
1649206800000|2022-04-06 01:00:00|238.83|236.03|238.65|235.85|239.58|236.78|238.65|235.85|0
1649207100000|2022-04-06 01:05:00|238.6|235.8|237.84|235.04|238.88|236.08|237.73|234.93|0
1649207400000|2022-04-06 01:10:00|237.73|234.93|237.84|235.04|238.3|235.5|237.73|234.93|0
1649207700000|2022-04-06 01:15:00|237.73|234.93|236.11|233.31|237.84|235.04|236|233.2|0
1649208000000|2022-04-06 01:20:00|236|233.2|236.23|233.43|236.57|233.77|236|233.2|0
1649208300000|2022-04-06 01:25:00|236.11|233.31|236.34|233.54|236.34|233.54|235.77|232.97|0
1649208600000|2022-04-06 01:30:00|236.45|233.65|236.79|233.99|237.26|234.46|236.34|233.54|0
1649208900000|2022-04-06 01:35:00|236.68|233.88|237.37|234.57|237.54|234.74|236.45|233.65|0
1649209200000|2022-04-06 01:40:00|237.48|234.68|237.13|234.33|237.94|235.14|237.13|234.33|0
1649209500000|2022-04-06 01:45:00|237.19|234.39|237.71|234.91|238.75|235.95|237.19|234.39|0
1649209800000|2022-04-06 01:50:00|237.94|235.14|238.51|235.71|238.51|235.71|237.36|234.56|0
1649210100000|2022-04-06 01:55:00|238.4|235.6|238.86|236.06|239.32|236.52|238.28|235.48|0
1649210400000|2022-04-06 02:00:00|239.09|236.29|238.85|236.05|239.09|236.29|238.39|235.59|0
1649210700000|2022-04-06 02:05:00|238.74|235.94|237.93|235.13|238.85|236.05|237.81|235.01|0
1649211000000|2022-04-06 02:10:00|237.81|235.01|238.39|235.59|238.5|235.7|237.76|234.96|0
1649211300000|2022-04-06 02:15:00|238.45|235.65|238.73|235.93|238.85|236.05|238.33|235.53|0
1649211600000|2022-04-06 02:20:00|238.85|236.05|238.15|235.35|238.85|236.05|238.04|235.24|0
1649211900000|2022-04-06 02:25:00|238.03|235.23|237.8|235|238.15|235.35|237.57|234.77|0
1649212200000|2022-04-06 02:30:00|237.92|235.12|237.34|234.54|238.26|235.46|237.11|234.31|0
1649212500000|2022-04-06 02:35:00|237.22|234.42|236.88|234.08|237.4|234.6|236.88|234.08|0
1649212800000|2022-04-06 02:40:00|236.99|234.19|237.22|234.42|237.45|234.65|236.87|234.07|0
1649213100000|2022-04-06 02:45:00|237.1|234.3|237.45|234.65|237.56|234.76|237.1|234.3|0
1649213400000|2022-04-06 02:50:00|237.39|234.59|237.1|234.3|237.56|234.76|237.1|234.3|0
1649213700000|2022-04-06 02:55:00|236.98|234.18|237.1|234.3|237.33|234.53|236.98|234.18|0
1649214000000|2022-04-06 03:00:00|237.09|234.29|236.98|234.18|237.21|234.41|236.52|233.72|0
1649214300000|2022-04-06 03:05:00|236.86|234.06|236.63|233.83|237.09|234.29|236.63|233.83|0
1649214600000|2022-04-06 03:10:00|236.52|233.72|236.86|234.06|237.09|234.29|236.29|233.49|0
1649214900000|2022-04-06 03:15:00|236.97|234.17|236.85|234.05|237.09|234.29|236.74|233.94|0
1649215200000|2022-04-06 03:20:00|236.91|234.11|237.43|234.63|237.43|234.63|236.91|234.11|0
1649215500000|2022-04-06 03:25:00|237.54|234.74|237.19|234.39|237.54|234.74|237.08|234.28|0
1649215800000|2022-04-06 03:30:00|237.31|234.51|237.31|234.51|237.54|234.74|237.08|234.28|0
1649216100000|2022-04-06 03:35:00|237.19|234.39|237.65|234.85|238|235.2|237.19|234.39|0
1649216400000|2022-04-06 03:40:00|237.77|234.97|238.28|235.48|238.34|235.54|237.65|234.85|0
1649216700000|2022-04-06 03:45:00|238.34|235.54|238.45|235.65|238.69|235.89|238.34|235.54|0
1649217000000|2022-04-06 03:50:00|238.34|235.54|237.87|235.07|238.45|235.65|237.76|234.96|0
1649217300000|2022-04-06 03:55:00|237.93|235.13|237.75|234.95|238.33|235.53|237.75|234.95|0
1649217600000|2022-04-06 04:00:00|237.64|234.84|237.41|234.61|237.64|234.84|237.29|234.49|0
1649217900000|2022-04-06 04:05:00|237.35|234.55|237.06|234.26|237.41|234.61|236.83|234.03|0
1649218200000|2022-04-06 04:10:00|236.94|234.14|236.83|234.03|236.94|234.14|236.6|233.8|0
1649218500000|2022-04-06 04:15:00|236.71|233.91|236.02|233.22|236.71|233.91|235.79|232.99|0
1649218800000|2022-04-06 04:20:00|235.91|233.11|236.13|233.33|236.13|233.33|235.9|233.1|0
1649219100000|2022-04-06 04:25:00|236.02|233.22|236.47|233.67|236.47|233.67|235.9|233.1|0
1649219400000|2022-04-06 04:30:00|236.53|233.73|236.82|234.02|236.93|234.13|236.36|233.56|0
1649219700000|2022-04-06 04:35:00|236.93|234.13|237.27|234.47|237.27|234.47|236.93|234.13|0
1649220000000|2022-04-06 04:40:00|237.16|234.36|236.81|234.01|237.16|234.36|236.7|233.9|0
1649220300000|2022-04-06 04:45:00|236.93|234.13|236.46|233.66|236.93|234.13|236.23|233.43|0
1649220600000|2022-04-06 04:50:00|236.41|233.61|236.81|234.01|236.87|234.07|236.35|233.55|0
1649220900000|2022-04-06 04:55:00|236.8|234|236.8|234|236.86|234.06|236.46|233.66|0
1649221200000|2022-04-06 05:00:00|236.69|233.89|236|233.2|236.8|234|236|233.2|0
1649221500000|2022-04-06 05:05:00|236.11|233.31|234.96|232.16|236.45|233.65|234.73|231.93|0
1649221800000|2022-04-06 05:10:00|234.85|232.05|235.42|232.62|235.53|232.73|234.85|232.05|0
1649222100000|2022-04-06 05:15:00|235.3|232.5|234.39|231.59|235.3|232.5|234.16|231.36|0
1649222400000|2022-04-06 05:20:00|234.5|231.7|234.16|231.36|234.61|231.81|234.04|231.24|0
1649222700000|2022-04-06 05:25:00|234.04|231.24|233.58|230.78|234.38|231.58|233.58|230.78|0
1649223000000|2022-04-06 05:30:00|233.7|230.9|233.7|230.9|233.92|231.12|233.47|230.67|0
1649223300000|2022-04-06 05:35:00|233.58|230.78|233.69|230.89|233.7|230.9|233.24|230.44|0
1649223600000|2022-04-06 05:40:00|233.81|231.01|234.15|231.35|234.26|231.46|233.46|230.66|0
1649223900000|2022-04-06 05:45:00|234.26|231.46|235.65|232.85|235.76|232.96|233.92|231.12|0
1649224200000|2022-04-06 05:50:00|235.54|232.74|235.76|232.96|235.99|233.19|235.42|232.62|0
1649224500000|2022-04-06 05:55:00|235.88|233.08|236.44|233.64|236.67|233.87|235.87|233.07|0
1649224800000|2022-04-06 06:00:00|236.67|233.87|235.87|233.07|236.67|233.87|235.64|232.84|0
1649225100000|2022-04-06 06:05:00|236.1|233.3|235.98|233.18|236.67|233.87|235.87|233.07|0
1649225400000|2022-04-06 06:10:00|235.87|233.07|235.52|232.72|235.98|233.18|235.18|232.38|0
1649225700000|2022-04-06 06:15:00|235.64|232.84|235.58|232.78|236.09|233.29|235.01|232.21|0
1649226000000|2022-04-06 06:20:00|235.63|232.83|235.86|233.06|236.2|233.4|235.29|232.49|0
1649226300000|2022-04-06 06:25:00|235.75|232.95|235.17|232.37|235.75|232.95|234.6|231.8|0
1649226600000|2022-04-06 06:30:00|235.06|232.26|234.37|231.57|235.29|232.49|234.37|231.57|0
1649226900000|2022-04-06 06:35:00|234.26|231.46|233.12|230.32|234.43|231.63|232.96|230.16|0
1649227200000|2022-04-06 06:40:00|233.01|230.21|232.89|230.09|233.12|230.32|232.67|229.87|0
1649227500000|2022-04-06 06:45:00|232.78|229.98|233.34|230.54|233.35|230.55|232.67|229.87|0
1649227800000|2022-04-06 06:50:00|233.23|230.43|234.7|231.9|234.7|231.9|233.23|230.43|0
1649228100000|2022-04-06 06:55:00|234.59|231.79|234.13|231.33|234.7|231.9|233.79|230.99|0
1649228400000|2022-04-06 07:00:00|233.68|230.88|235.38|232.58|235.38|232.58|233.45|230.65|0
1649228700000|2022-04-06 07:05:00|235.07|232.67|234.04|231.64|235.64|233.24|233.93|231.53|0
1649229000000|2022-04-06 07:10:00|233.93|231.53|233.7|231.3|234.95|232.55|232.68|230.28|0
1649229300000|2022-04-06 07:15:00|233.81|231.41|234.04|231.64|234.55|232.15|233.36|230.96|0
1649229600000|2022-04-06 07:20:00|234.15|231.75|235.12|232.72|235.17|232.77|234.04|231.64|0
1649229900000|2022-04-06 07:25:00|235.17|232.77|235.17|232.77|235.4|233|234.37|231.97|0
1649230200000|2022-04-06 07:30:00|235.06|232.66|240.11|237.71|240.11|237.71|234.83|232.43|0
1649230500000|2022-04-06 07:35:00|239.99|237.59|241.85|239.45|242.08|239.68|239.65|237.25|0
1649230800000|2022-04-06 07:40:00|241.73|239.33|241.84|239.44|242.54|240.14|240.57|238.17|0
1649231100000|2022-04-06 07:45:00|241.96|239.56|243.01|240.61|243.48|241.08|241.96|239.56|0
1649231400000|2022-04-06 07:50:00|243.07|240.67|245.01|242.61|245.48|243.08|242.15|239.75|0
1649231700000|2022-04-06 07:55:00|244.9|242.5|245.95|243.55|246.42|244.02|244.78|242.38|0
1649232000000|2022-04-06 08:00:00|246.06|243.66|244.89|242.49|246.65|244.25|244.66|242.26|0
1649232300000|2022-04-06 08:05:00|244.83|242.43|244.3|241.9|245.12|242.72|243.84|241.44|0
1649232600000|2022-04-06 08:10:00|244.42|242.02|244.95|242.55|245.47|243.07|244.19|241.79|0
1649232900000|2022-04-06 08:15:00|244.89|242.49|246.29|243.89|246.88|244.48|244.07|241.67|0
1649233200000|2022-04-06 08:20:00|246.41|244.01|247.34|244.94|247.82|245.42|246.29|243.89|0
1649233500000|2022-04-06 08:25:00|247.46|245.06|246.4|244|247.46|245.06|245.7|243.3|0
1649233800000|2022-04-06 08:30:00|246.23|243.83|247.22|244.82|247.75|245.35|245.93|243.53|0
1649234100000|2022-04-06 08:35:00|247.1|244.7|246.87|244.47|248.05|245.65|246.28|243.88|0
1649234400000|2022-04-06 08:40:00|246.75|244.35|247.92|245.52|247.92|245.52|246.75|244.35|0
1649234700000|2022-04-06 08:45:00|247.81|245.41|245.86|243.46|247.98|245.58|245.34|242.94|0
1649235000000|2022-04-06 08:50:00|245.8|243.4|244.75|242.35|245.86|243.46|244.52|242.12|0
1649235300000|2022-04-06 08:55:00|244.81|242.41|244.74|242.34|245.33|242.93|244.51|242.11|0
1649235600000|2022-04-06 09:00:00|244.63|242.23|244.98|242.58|245.09|242.69|243.81|241.41|0
1649235900000|2022-04-06 09:05:00|244.86|242.46|245.68|243.28|245.91|243.51|244.86|242.46|0
1649236200000|2022-04-06 09:10:00|245.74|243.34|246.85|244.45|246.97|244.57|245.21|242.81|0
1649236500000|2022-04-06 09:15:00|246.97|244.57|246.84|244.44|247.97|245.57|246.14|243.74|0
1649236800000|2022-04-06 09:20:00|246.61|244.21|246.84|244.44|247.55|245.15|246.61|244.21|0
1649237100000|2022-04-06 09:25:00|246.72|244.32|247.78|245.38|247.78|245.38|246.49|244.09|0
1649237400000|2022-04-06 09:30:00|247.66|245.26|247.66|245.26|247.78|245.38|246.96|244.56|0
1649237700000|2022-04-06 09:35:00|247.54|245.14|248.6|246.2|248.84|246.44|247.54|245.14|0
1649238000000|2022-04-06 09:40:00|248.49|246.09|249.19|246.79|250.26|247.86|248.13|245.73|0
1649238300000|2022-04-06 09:45:00|249.67|247.27|250.73|248.33|250.73|248.33|249.31|246.91|0
1649238600000|2022-04-06 09:50:00|251.09|248.69|250.97|248.57|251.92|249.52|250.61|248.21|0
1649238900000|2022-04-06 09:55:00|250.91|248.51|248.36|245.96|250.91|248.51|248.12|245.72|0
1649239200000|2022-04-06 10:00:00|248.42|246.02|248.47|246.07|249.06|246.66|248.12|245.72|0
1649239500000|2022-04-06 10:05:00|248.35|245.95|248.71|246.31|248.71|246.31|248.24|245.84|0
1649239800000|2022-04-06 10:10:00|248.77|246.37|250.48|248.08|250.48|248.08|248.47|246.07|0
1649240100000|2022-04-06 10:15:00|250.72|248.32|251.43|249.03|252.21|249.81|250.13|247.73|0
1649240400000|2022-04-06 10:20:00|251.31|248.91|251.38|248.98|252.7|250.3|249.23|246.83|0
1649240700000|2022-04-06 10:25:00|251.5|249.1|250.91|248.51|251.86|249.46|250.79|248.39|0
1649241000000|2022-04-06 10:30:00|251.03|248.63|251.97|249.57|252.57|250.17|251.03|248.63|0
1649241300000|2022-04-06 10:35:00|251.86|249.46|252.57|250.17|252.93|250.53|251.74|249.34|0
1649241600000|2022-04-06 10:40:00|252.69|250.29|252.33|249.93|253.17|250.77|251.97|249.57|0
1649241900000|2022-04-06 10:45:00|252.45|250.05|252.92|250.52|252.92|250.52|252.21|249.81|0
1649242200000|2022-04-06 10:50:00|252.98|250.58|253.16|250.76|253.88|251.48|252.8|250.4|0
1649242500000|2022-04-06 10:55:00|253.28|250.88|253.27|250.87|253.76|251.36|252.8|250.4|0
1649242800000|2022-04-06 11:00:00|253.15|250.75|252.67|250.27|253.15|250.75|252.44|250.04|0
1649243100000|2022-04-06 11:05:00|253.03|250.63|254.35|251.95|254.35|251.95|252.79|250.39|0
1649243400000|2022-04-06 11:10:00|254.23|251.83|255.67|253.27|256.15|253.75|253.99|251.59|0
1649243700000|2022-04-06 11:15:00|255.79|253.39|254.94|252.54|256.27|253.87|254.58|252.18|0
1649244000000|2022-04-06 11:20:00|255.06|252.66|256.5|254.1|256.51|254.11|254.82|252.42|0
1649244300000|2022-04-06 11:25:00|256.63|254.23|256.5|254.1|256.75|254.35|256.14|253.74|0
1649244600000|2022-04-06 11:30:00|256.62|254.22|256.02|253.62|257.59|255.19|256.02|253.62|0
1649244900000|2022-04-06 11:35:00|256.14|253.74|256.26|253.86|256.62|254.22|255.53|253.13|0
1649245200000|2022-04-06 11:40:00|256.13|253.73|257.34|254.94|257.58|255.18|256.13|253.73|0
1649245500000|2022-04-06 11:45:00|257.4|255|256.92|254.52|257.58|255.18|256.13|253.73|0
1649245800000|2022-04-06 11:50:00|257.46|255.06|257.94|255.54|258.43|256.03|257.46|255.06|0
1649246100000|2022-04-06 11:55:00|257.88|255.48|258.66|256.26|259.39|256.99|257.82|255.42|0
1649246400000|2022-04-06 12:00:00|258.54|256.14|259.39|256.99|259.51|257.11|258.06|255.66|0
1649246700000|2022-04-06 12:05:00|259.03|256.63|258.42|256.02|260|257.6|258.3|255.9|0
1649247000000|2022-04-06 12:10:00|258.48|256.08|257.93|255.53|259.39|256.99|257.45|255.05|0
1649247300000|2022-04-06 12:15:00|258.05|255.65|258.17|255.77|258.78|256.38|257.69|255.29|0
1649247600000|2022-04-06 12:20:00|258.05|255.65|257.74|255.34|258.29|255.89|257.56|255.16|0
1649247900000|2022-04-06 12:25:00|257.68|255.28|256.47|254.07|258.05|255.65|256.47|254.07|0
1649248200000|2022-04-06 12:30:00|256.35|253.95|258.03|255.63|258.4|256|255.63|253.23|0
1649248500000|2022-04-06 12:35:00|258.16|255.76|257.91|255.51|258.4|256|257.67|255.27|0
1649248800000|2022-04-06 12:40:00|258.03|255.63|258.51|256.11|258.76|256.36|258.03|255.63|0
1649249100000|2022-04-06 12:45:00|258.39|255.99|259.24|256.84|259.48|257.08|258.39|255.99|0
1649249400000|2022-04-06 12:50:00|259.36|256.96|258.75|256.35|259.48|257.08|257.54|255.14|0
1649249700000|2022-04-06 12:55:00|258.39|255.99|257.18|254.78|258.39|255.99|256.69|254.29|0
1649250000000|2022-04-06 13:00:00|257.54|255.14|256.09|253.69|257.78|255.38|255.97|253.57|0
1649250300000|2022-04-06 13:05:00|256.21|253.81|256.2|253.8|256.45|254.05|255.72|253.32|0
1649250600000|2022-04-06 13:10:00|256.08|253.68|256.68|254.28|257.29|254.89|255.96|253.56|0
1649250900000|2022-04-06 13:15:00|256.56|254.16|256.32|253.92|257.05|254.65|255.96|253.56|0
1649251200000|2022-04-06 13:20:00|256.44|254.04|257.04|254.64|257.52|255.12|256.08|253.68|0
1649251500000|2022-04-06 13:25:00|257.16|254.76|257.76|255.36|257.89|255.49|257.04|254.64|0
1649251800000|2022-04-06 13:30:00|258.13|255.73|259.16|256.76|260.8|258.4|254.75|252.35|0
1649252100000|2022-04-06 13:35:00|258.97|256.57|260.77|258.37|262.23|259.83|258.97|256.57|0
1649252400000|2022-04-06 13:40:00|261.01|258.61|264.55|261.67|264.55|261.91|260.77|258.37|0
1649252700000|2022-04-06 13:45:00|264.18|261.3|264.67|261.79|265.65|262.77|262.66|259.78|0
1649253000000|2022-04-06 13:50:00|264.92|262.04|264.42|261.54|265.66|262.78|263.93|261.05|0
1649253300000|2022-04-06 13:55:00|265.04|262.16|267.79|264.91|267.79|264.91|263.32|260.44|0
1649253600000|2022-04-06 14:00:00|267.66|264.78|270.99|268.11|271.12|268.24|266.81|263.93|0
1649253900000|2022-04-06 14:05:00|271.18|268.3|273.17|270.29|273.3|270.42|270.25|267.37|0
1649254200000|2022-04-06 14:10:00|273.3|270.42|271.68|268.8|274.42|271.54|271.44|268.56|0
1649254500000|2022-04-06 14:15:00|272.05|269.17|268.97|266.09|272.05|269.17|268.23|265.35|0
1649254800000|2022-04-06 14:20:00|269.21|266.33|268.72|265.84|270.2|267.32|268.11|265.23|0
1649255100000|2022-04-06 14:25:00|269.09|266.21|272.05|269.17|272.05|269.17|268.72|265.84|0
1649255400000|2022-04-06 14:30:00|271.8|268.92|271.92|269.04|273.16|270.28|270.56|267.68|0
1649255700000|2022-04-06 14:35:00|271.42|268.54|269.45|266.57|271.79|268.91|269.45|266.57|0
1649256000000|2022-04-06 14:40:00|269.82|266.94|267.41|264.53|271.17|268.29|266.06|263.18|0
1649256300000|2022-04-06 14:45:00|267.78|264.9|266.07|263.67|268.15|265.27|265.94|263.54|0
1649256600000|2022-04-06 14:50:00|266.31|263.91|268.88|266.48|269.25|266.85|265.75|263.35|0
1649256900000|2022-04-06 14:55:00|268.82|266.42|269.86|267.46|269.86|267.46|267.64|265.24|0
1649257200000|2022-04-06 15:00:00|270.11|267.71|267.51|265.11|270.36|267.96|267.51|265.11|0
1649257500000|2022-04-06 15:05:00|267.64|265.24|270.35|267.95|270.85|268.45|267.27|264.87|0
1649257800000|2022-04-06 15:10:00|270.6|268.2|270.23|267.83|270.73|268.33|269.36|266.96|0
1649258100000|2022-04-06 15:15:00|269.86|267.46|270.85|268.45|271.47|269.07|269.24|266.84|0
1649258400000|2022-04-06 15:20:00|270.97|268.57|268.31|265.91|270.97|268.57|266.47|264.07|0
1649258700000|2022-04-06 15:25:00|268.44|266.04|267.82|265.42|269.55|267.15|267.45|265.05|0
1649259000000|2022-04-06 15:30:00|267.45|265.05|269.67|267.27|270.17|267.77|267.08|264.68|0
1649259300000|2022-04-06 15:35:00|269.42|267.02|269.48|267.08|269.79|267.39|268.31|265.91|0
1649259600000|2022-04-06 15:40:00|269.42|267.02|267.44|265.04|269.54|267.14|267.32|264.92|0
1649259900000|2022-04-06 15:45:00|267.07|264.67|264.98|262.58|267.93|265.53|264.01|261.61|0
1649260200000|2022-04-06 15:50:00|264.74|262.34|264.49|262.09|265.35|262.95|262.91|260.51|0
1649260500000|2022-04-06 15:55:00|264.61|262.21|265.34|262.94|265.96|263.56|263.94|261.54|0
1649260800000|2022-04-06 16:00:00|265.22|262.82|266.32|263.92|266.32|263.92|264.43|262.03|0
1649261100000|2022-04-06 16:05:00|265.95|263.55|266.2|263.8|266.32|263.92|264.61|262.21|0
1649261400000|2022-04-06 16:10:00|267.91|265.51|267.74|265.34|267.91|265.51|264.92|262.52|0
1649261700000|2022-04-06 16:15:00|267.99|265.59|269.04|266.64|269.35|266.95|267.99|265.59|0
1649262000000|2022-04-06 16:20:00|269.23|266.83|269.47|267.07|270.97|268.57|268.98|266.58|0
1649262300000|2022-04-06 16:25:00|269.35|266.95|269.59|267.19|270.09|267.69|268.73|266.33|0
1649262600000|2022-04-06 16:30:00|269.72|267.32|267.98|265.58|270.34|267.94|267.86|265.46|0
1649262900000|2022-04-06 16:35:00|268.35|265.95|268.84|266.44|269.22|266.82|268.1|265.7|0
1649263200000|2022-04-06 16:40:00|268.97|266.57|268.35|265.95|269.09|266.69|267.61|265.21|0
1649263500000|2022-04-06 16:45:00|268.59|266.19|268.47|266.07|270.21|267.81|267.73|265.33|0
1649263800000|2022-04-06 16:50:00|268.34|265.94|268.34|265.94|269.83|267.43|268.34|265.94|0
1649264100000|2022-04-06 16:55:00|268.22|265.82|267.6|265.2|268.59|266.19|267.35|264.95|0
1649264400000|2022-04-06 17:00:00|267.84|265.44|268.95|266.55|269.45|267.05|267.47|265.07|0
1649264700000|2022-04-06 17:05:00|268.83|266.43|270.1|267.7|270.85|268.45|266.74|264.34|0
1649265000000|2022-04-06 17:10:00|270.04|267.64|269.48|267.08|270.6|268.2|269.24|266.84|0
1649265300000|2022-04-06 17:15:00|269.61|267.21|268.74|266.34|270.1|267.7|268|265.6|0
1649265600000|2022-04-06 17:20:00|268.99|266.59|266.52|264.12|269.36|266.96|266.52|264.12|0
1649265900000|2022-04-06 17:25:00|266.65|264.25|265.24|262.84|267.63|265.23|265.12|262.72|0
1649266200000|2022-04-06 17:30:00|265|262.6|263.53|261.13|265.73|263.33|262.79|260.39|0
1649266500000|2022-04-06 17:35:00|263.4|261|262.55|260.15|264.87|262.47|262.55|260.15|0
1649266800000|2022-04-06 17:40:00|262.67|260.27|260.6|258.2|263.03|260.63|259.87|257.47|0
1649267100000|2022-04-06 17:45:00|260.72|258.32|260.6|257.72|263.15|260.75|260.47|257.59|0
1649267400000|2022-04-06 17:50:00|260.66|257.78|260.77|257.89|261.24|258.36|258.37|255.49|0
1649267700000|2022-04-06 17:55:00|260.9|258.02|263.27|260.39|263.27|260.39|260.53|257.65|0
1649268000000|2022-04-06 18:00:00|263.03|260.15|254.4|251.52|266.22|263.34|250.81|247.93|0
1649268300000|2022-04-06 18:05:00|255.24|252.36|265.44|262.56|266.24|263.36|255.24|252.36|0
1649268600000|2022-04-06 18:10:00|265.87|262.99|270.56|267.68|270.93|268.05|263.95|261.07|0
1649268900000|2022-04-06 18:15:00|270.81|267.93|273.6|270.72|275.62|272.74|270.81|267.93|0
1649269200000|2022-04-06 18:20:00|273.85|270.97|271.59|268.71|274.17|271.29|269.97|267.09|0
1649269500000|2022-04-06 18:25:00|271.47|268.59|271.21|268.33|272.34|269.46|267.61|264.73|0
1649269800000|2022-04-06 18:30:00|270.34|267.46|259.47|257.07|270.84|267.96|258.19|255.79|0
1649270100000|2022-04-06 18:35:00|259.4|257|262.57|259.69|265.08|262.2|257.59|254.71|0
1649270400000|2022-04-06 18:40:00|262.94|260.06|260.37|257.49|264.41|261.53|259.71|256.83|0
1649270700000|2022-04-06 18:45:00|261.11|258.23|262.33|259.93|262.94|260.54|257.95|255.07|0
1649271000000|2022-04-06 18:50:00|260.98|258.58|254.59|252.19|261.96|259.56|253.99|251.59|0
1649271300000|2022-04-06 18:55:00|254.23|251.83|250.51|248.11|254.72|252.32|250.39|247.99|0
1649271600000|2022-04-06 19:00:00|250.27|247.87|248.02|245.62|251.97|249.57|246.01|243.61|0
1649271900000|2022-04-06 19:05:00|248.32|245.92|253.02|250.62|254.34|251.94|248.32|245.92|0
1649272200000|2022-04-06 19:10:00|252.18|249.78|251.46|249.06|253.74|251.34|249.98|247.58|0
1649272500000|2022-04-06 19:15:00|251.4|249|254.82|252.42|254.94|252.54|249.44|247.04|0
1649272800000|2022-04-06 19:20:00|255.18|252.78|259.38|256.98|259.68|257.28|253.98|251.58|0
1649273100000|2022-04-06 19:25:00|259.2|256.8|262.5|260.1|262.87|260.47|258.71|256.31|0
1649273400000|2022-04-06 19:30:00|262.75|260.35|263.73|261.33|264.22|261.82|260.17|257.77|0
1649273700000|2022-04-06 19:35:00|263.11|260.71|257.37|254.97|263.97|261.57|257.24|254.84|0
1649274000000|2022-04-06 19:40:00|257.85|255.45|256.76|254.36|259.8|257.4|256.27|253.87|0
1649274300000|2022-04-06 19:45:00|257.12|254.72|251.28|248.88|257.97|255.57|249.84|247.44|0
1649274600000|2022-04-06 19:50:00|250.08|247.68|255.86|253.46|255.98|253.58|249.6|247.2|0
1649274900000|2022-04-06 19:55:00|255.98|253.58|255.21|252.81|257.08|254.68|252.35|249.95|0
1649275200000|2022-04-06 20:00:00|256.31|253.91|256.06|253.66|257.77|255.37|256.06|253.66|0
1649275500000|2022-04-06 20:05:00|256|253.6|255.09|252.69|256.06|253.66|254.96|252.56|0
1649275800000|2022-04-06 20:10:00|255.21|252.81|256.42|254.02|256.42|254.02|254.84|252.44|0
1649276100000|2022-04-06 20:15:00|256.5|253.7|256.37|253.57|258.08|255.28|256.32|253.52|0
1649276400000|2022-04-06 20:20:00|256.5|253.7|256.86|254.06|257.11|254.31|256.25|253.45|0
1649276700000|2022-04-06 20:25:00|256.8|254|256.49|253.69|256.86|254.06|256.25|253.45|0
1649277000000|2022-04-06 20:30:00|256.37|253.57|256.61|253.81|256.61|253.81|256.25|253.45|0
1649277300000|2022-04-06 20:35:00|256.43|253.63|257.34|254.54|257.83|255.03|256.37|253.57|0
1649277600000|2022-04-06 20:40:00|257.28|254.48|257.58|254.78|257.58|254.78|257.09|254.29|0
1649277900000|2022-04-06 20:45:00|257.34|254.54|257.03|254.23|257.58|254.78|256.97|254.17|0
1649278200000|2022-04-06 20:50:00|257.09|254.29|257.94|255.14|257.94|255.14|257.09|254.29|0
1649278500000|2022-04-06 20:55:00|257.82|255.02|258.13|255.33|258.13|255.33|257.7|254.9|0
1649278800000|2022-04-06 21:00:00|258.14|255.34|257.87|255.07|258.14|255.34|257.77|254.97|0
1649279100000|2022-04-06 21:05:00|257.81|255.01|257.5|254.7|257.87|255.07|257.5|254.7|0
1649279400000|2022-04-06 21:10:00|257.49|254.69|257.51|254.71|257.65|254.85|257.43|254.63|0
1649279700000|2022-04-06 21:15:00|257.49|254.69|257.49|254.69|257.51|254.71|257.48|254.68|0
1649280000000|2022-04-06 21:20:00|257.47|254.67|257.45|254.65|257.53|254.73|257.45|254.65|0
1649280300000|2022-04-06 21:25:00|257.49|254.69|257.54|254.74|257.54|254.74|257.43|254.63|0
1649280600000|2022-04-06 21:30:00|257.56|254.76|257.85|255.05|258.02|255.22|257.56|254.76|0
1649280900000|2022-04-06 21:35:00|257.82|255.02|257.85|255.05|257.89|255.09|257.78|254.98|0
1649281200000|2022-04-06 21:40:00|257.8|255|257.75|254.95|257.8|255|257.75|254.95|0
1649281500000|2022-04-06 21:45:00|257.74|254.94|257.55|254.75|257.78|254.98|257.55|254.75|0
1649281800000|2022-04-06 21:50:00|257.7|254.9|257.69|254.89|257.72|254.92|257.63|254.83|0
1649282100000|2022-04-06 21:55:00|257.67|254.87|257.63|254.83|257.77|254.97|257.63|254.83|0
1649282400000|2022-04-06 22:00:00|257.97|255.17|256.44|253.64|257.97|255.17|256.44|253.64|0
1649282700000|2022-04-06 22:05:00|256.32|253.52|255.83|253.03|256.56|253.76|255.65|252.85|0
1649283000000|2022-04-06 22:10:00|255.71|252.91|255.71|252.91|255.95|253.15|255.59|252.79|0
1649283300000|2022-04-06 22:15:00|255.46|252.66|256.07|253.27|256.07|253.27|255.22|252.42|0
1649283600000|2022-04-06 22:20:00|255.95|253.15|256.07|253.27|256.19|253.39|255.82|253.02|0
1649283900000|2022-04-06 22:25:00|255.94|253.14|256.06|253.26|256.43|253.63|255.94|253.14|0
1649284200000|2022-04-06 22:30:00|255.82|253.02|255.09|252.29|255.82|253.02|255.09|252.29|0
1649284500000|2022-04-06 22:35:00|255.03|252.23|255.33|252.53|255.45|252.65|254.97|252.17|0
1649284800000|2022-04-06 22:40:00|255.27|252.47|255.2|252.4|256.18|253.38|255.09|252.29|0
1649285100000|2022-04-06 22:45:00|255.08|252.28|255.57|252.77|255.57|252.77|255.08|252.28|0
1649285400000|2022-04-06 22:50:00|255.69|252.89|256.17|253.37|256.54|253.74|255.57|252.77|0
1649285700000|2022-04-06 22:55:00|256.29|253.49|255.93|253.13|256.29|253.49|255.68|252.88|0
1649286000000|2022-04-06 23:00:00|255.8|253|256.65|253.85|256.65|253.85|255.56|252.76|0
1649286300000|2022-04-06 23:05:00|256.78|253.98|256.65|253.85|257.02|254.22|256.53|253.73|0
1649286600000|2022-04-06 23:10:00|256.9|254.1|256.77|253.97|257.02|254.22|256.47|253.67|0
1649286900000|2022-04-06 23:15:00|256.65|253.85|256.65|253.85|256.71|253.91|256.47|253.67|0
1649287200000|2022-04-06 23:20:00|256.71|253.91|256.4|253.6|256.71|253.91|256.16|253.36|0
1649287500000|2022-04-06 23:25:00|256.52|253.72|256.52|253.72|256.77|253.97|256.4|253.6|0
1649287800000|2022-04-06 23:30:00|256.58|253.78|257.98|255.18|258.35|255.55|256.4|253.6|0
1649288100000|2022-04-06 23:35:00|258.1|255.3|260.07|257.27|260.31|257.51|257.98|255.18|0
1649288400000|2022-04-06 23:40:00|260.01|257.21|260|257.2|260.43|257.63|259.69|256.89|0
1649288700000|2022-04-06 23:45:00|259.94|257.14|260.55|257.75|260.55|257.75|259.82|257.02|0
1649289000000|2022-04-06 23:50:00|260.68|257.88|261.48|258.68|262.03|259.23|260.43|257.63|0
1649289300000|2022-04-06 23:55:00|261.54|258.74|262.52|259.72|263.14|260.34|261.54|258.74|0
1649289600000|2022-04-07 00:00:00|262.9|260.1|261.9|259.1|264.01|261.21|261.53|258.73|0
1649289900000|2022-04-07 00:05:00|261.78|258.98|262.39|259.59|262.52|259.72|261.53|258.73|0
1649290200000|2022-04-07 00:10:00|262.64|259.84|262.64|259.84|262.89|260.09|261.53|258.73|0
1649290500000|2022-04-07 00:15:00|262.52|259.72|263.63|260.83|263.75|260.95|261.9|259.1|0
1649290800000|2022-04-07 00:20:00|263.75|260.95|263.38|260.58|263.75|260.95|262.76|259.96|0
1649291100000|2022-04-07 00:25:00|263.25|260.45|262.51|259.71|263.63|260.83|262.38|259.58|0
1649291400000|2022-04-07 00:30:00|262.38|259.58|263.13|260.33|263.5|260.7|262.38|259.58|0
1649291700000|2022-04-07 00:35:00|263.19|260.39|263.62|260.82|263.75|260.95|263.13|260.33|0
1649292000000|2022-04-07 00:40:00|263.5|260.7|262.25|259.45|263.5|260.7|262.01|259.21|0
1649292300000|2022-04-07 00:45:00|262.38|259.58|263.12|260.32|263.37|260.57|262.38|259.58|0
1649292600000|2022-04-07 00:50:00|262.81|260.01|262.87|260.07|263.24|260.44|262.5|259.7|0
1649292900000|2022-04-07 00:55:00|262.74|259.94|262.25|259.45|263.24|260.44|262.25|259.45|0
1649293200000|2022-04-07 01:00:00|262.12|259.32|262.86|260.06|263.24|260.44|262.12|259.32|0
1649293500000|2022-04-07 01:05:00|262.74|259.94|261|258.2|262.74|259.94|261|258.2|0
1649293800000|2022-04-07 01:10:00|260.88|258.08|261.25|258.45|261.74|258.94|260.63|257.83|0
1649294100000|2022-04-07 01:15:00|261.37|258.57|261.12|258.32|261.37|258.57|260.63|257.83|0
1649294400000|2022-04-07 01:20:00|261|258.2|261.74|258.94|261.86|259.06|260.88|258.08|0
1649294700000|2022-04-07 01:25:00|261.86|259.06|262.6|259.8|262.73|259.93|261.86|259.06|0
1649295000000|2022-04-07 01:30:00|262.73|259.93|261.8|259|263.1|260.3|261.67|258.87|0
1649295300000|2022-04-07 01:35:00|261.98|259.18|261.36|258.56|261.98|259.18|261.24|258.44|0
1649295600000|2022-04-07 01:40:00|261.24|258.44|259.45|256.65|261.24|258.44|259.39|256.59|0
1649295900000|2022-04-07 01:45:00|259.14|256.34|259.38|256.58|259.87|257.07|257.79|254.99|0
1649296200000|2022-04-07 01:50:00|259.26|256.46|259.63|256.83|260|257.2|259.14|256.34|0
1649296500000|2022-04-07 01:55:00|259.5|256.7|259.75|256.95|259.99|257.19|259.08|256.28|0
1649296800000|2022-04-07 02:00:00|259.87|257.07|260.48|257.68|260.61|257.81|259.5|256.7|0
1649297100000|2022-04-07 02:05:00|260.73|257.93|260.73|257.93|260.85|258.05|260.11|257.31|0
1649297400000|2022-04-07 02:10:00|260.6|257.8|260.35|257.55|260.85|258.05|260.11|257.31|0
1649297700000|2022-04-07 02:15:00|260.48|257.68|260.6|257.8|260.85|258.05|260.23|257.43|0
1649298000000|2022-04-07 02:20:00|260.72|257.92|260.6|257.8|260.84|258.04|260.47|257.67|0
1649298300000|2022-04-07 02:25:00|260.47|257.67|260.59|257.79|260.59|257.79|260.22|257.42|0
1649298600000|2022-04-07 02:30:00|260.47|257.67|260.22|257.42|260.47|257.67|259.48|256.68|0
1649298900000|2022-04-07 02:35:00|260.34|257.54|261.45|258.65|261.58|258.78|260.34|257.54|0
1649299200000|2022-04-07 02:40:00|261.57|258.77|261.57|258.77|261.82|259.02|261.45|258.65|0
1649299500000|2022-04-07 02:45:00|261.64|258.84|261.57|258.77|261.7|258.9|261.26|258.46|0
1649299800000|2022-04-07 02:50:00|261.45|258.65|261.26|258.46|261.45|258.65|260.83|258.03|0
1649300100000|2022-04-07 02:55:00|261.2|258.4|261.19|258.39|261.44|258.64|260.82|258.02|0
1649300400000|2022-04-07 03:00:00|261.13|258.33|261.31|258.51|261.32|258.52|260.82|258.02|0
1649300700000|2022-04-07 03:05:00|261.44|258.64|261.56|258.76|261.75|258.95|261.31|258.51|0
1649301000000|2022-04-07 03:10:00|261.68|258.88|261.56|258.76|261.81|259.01|261.43|258.63|0
1649301300000|2022-04-07 03:15:00|261.68|258.88|262.17|259.37|262.3|259.5|261.62|258.82|0
1649301600000|2022-04-07 03:20:00|262.05|259.25|262.05|259.25|262.05|259.25|261.8|259|0
1649301900000|2022-04-07 03:25:00|262.17|259.37|263.97|261.17|264.22|261.42|261.92|259.12|0
1649302200000|2022-04-07 03:30:00|263.92|261.12|264.1|261.3|264.34|261.54|263.73|260.93|0
1649302500000|2022-04-07 03:35:00|263.97|261.17|264.47|261.67|264.47|261.67|263.85|261.05|0
1649302800000|2022-04-07 03:40:00|264.59|261.79|264.96|262.16|264.96|262.16|264.47|261.67|0
1649303100000|2022-04-07 03:45:00|264.84|262.04|264.34|261.54|264.84|262.04|264.21|261.41|0
1649303400000|2022-04-07 03:50:00|264.21|261.41|264.95|262.15|264.95|262.15|264.21|261.41|0
1649303700000|2022-04-07 03:55:00|265.02|262.22|266.01|263.21|266.07|263.27|264.83|262.03|0
1649304000000|2022-04-07 04:00:00|265.95|263.15|265.57|262.77|266.32|263.52|265.45|262.65|0
1649304300000|2022-04-07 04:05:00|265.7|262.9|265.82|263.02|265.82|263.02|265.32|262.52|0
1649304600000|2022-04-07 04:10:00|265.94|263.14|266.19|263.39|266.38|263.58|265.82|263.02|0
1649304900000|2022-04-07 04:15:00|266.13|263.33|265.88|263.08|266.31|263.51|265.88|263.08|0
1649305200000|2022-04-07 04:20:00|265.94|263.14|266.43|263.63|266.43|263.63|265.81|263.01|0
1649305500000|2022-04-07 04:25:00|267.06|264.26|266.18|263.38|267.31|264.51|266.18|263.38|0
1649305800000|2022-04-07 04:30:00|266.12|263.32|265.31|262.51|266.12|263.32|264.94|262.14|0
1649306100000|2022-04-07 04:35:00|265.25|262.45|265.18|262.38|265.56|262.76|265.18|262.38|0
1649306400000|2022-04-07 04:40:00|265.43|262.63|266.24|263.44|266.74|263.94|265.3|262.5|0
1649306700000|2022-04-07 04:45:00|266.12|263.32|266.11|263.31|266.74|263.94|265.99|263.19|0
1649307000000|2022-04-07 04:50:00|265.99|263.19|266.61|263.81|266.73|263.93|265.86|263.06|0
1649307300000|2022-04-07 04:55:00|266.73|263.93|266.85|264.05|267.23|264.43|266.73|263.93|0
1649307600000|2022-04-07 05:00:00|266.98|264.18|267.1|264.3|267.47|264.67|266.11|263.31|0
1649307900000|2022-04-07 05:05:00|267.35|264.55|266.6|263.8|267.85|265.05|266.6|263.8|0
1649308200000|2022-04-07 05:10:00|266.48|263.68|266.47|263.67|267.35|264.55|266.22|263.42|0
1649308500000|2022-04-07 05:15:00|266.41|263.61|267.22|264.42|267.47|264.67|266.22|263.42|0
1649308800000|2022-04-07 05:20:00|267.09|264.29|267.71|264.91|267.84|265.04|266.97|264.17|0
1649309100000|2022-04-07 05:25:00|267.84|265.04|267.84|265.04|268.34|265.54|267.71|264.91|0
1649309400000|2022-04-07 05:30:00|267.96|265.16|267.33|264.53|268.08|265.28|266.84|264.04|0
1649309700000|2022-04-07 05:35:00|267.21|264.41|265.66|262.86|267.46|264.66|265.59|262.79|0
1649310000000|2022-04-07 05:40:00|265.71|262.91|266.21|263.41|266.21|263.41|265.34|262.54|0
1649310300000|2022-04-07 05:45:00|266.27|263.47|264.22|261.42|266.33|263.53|263.85|261.05|0
1649310600000|2022-04-07 05:50:00|264.35|261.55|263.48|260.68|264.72|261.92|263.36|260.56|0
1649310900000|2022-04-07 05:55:00|263.6|260.8|264.65|261.85|264.65|261.85|263.11|260.31|0
1649311200000|2022-04-07 06:00:00|264.71|261.91|264.46|261.66|265.58|262.78|263.6|260.8|0
1649311500000|2022-04-07 06:05:00|264.34|261.54|262.86|260.06|264.53|261.73|262.36|259.56|0
1649311800000|2022-04-07 06:10:00|263.1|260.3|260.77|257.97|263.1|260.3|260.77|257.97|0
1649312100000|2022-04-07 06:15:00|260.65|257.85|260.03|257.23|260.77|257.97|259.66|256.86|0
1649312400000|2022-04-07 06:20:00|259.97|257.17|259.05|256.25|260.46|257.66|258.8|256|0
1649312700000|2022-04-07 06:25:00|258.93|256.13|258.01|255.21|259.29|256.49|257.82|255.02|0
1649313000000|2022-04-07 06:30:00|258.07|255.27|258.68|255.88|259.29|256.49|257.33|254.53|0
1649313300000|2022-04-07 06:35:00|258.74|255.94|258.06|255.26|258.92|256.12|257.69|254.89|0
1649313600000|2022-04-07 06:40:00|258|255.2|256.11|253.31|258.06|255.26|256.11|253.31|0
1649313900000|2022-04-07 06:45:00|256.23|253.43|255.8|253|258.19|255.39|255.62|252.82|0
1649314200000|2022-04-07 06:50:00|255.93|253.13|257.24|254.44|257.72|254.92|255.93|253.13|0
1649314500000|2022-04-07 06:55:00|257.3|254.5|256.62|253.82|257.6|254.8|255.78|252.98|0
1649314800000|2022-04-07 07:00:00|256.5|253.7|256.5|253.7|257.72|254.92|255.05|252.25|0
1649315100000|2022-04-07 07:05:00|256.26|253.46|255.93|253.53|256.66|254.26|254.85|252.45|0
1649315400000|2022-04-07 07:10:00|256|253.6|254.24|251.84|256|253.6|253.27|250.87|0
1649315700000|2022-04-07 07:15:00|254.36|251.96|255.08|252.68|255.2|252.8|253.75|251.35|0
1649316000000|2022-04-07 07:20:00|255.02|252.62|252.66|250.26|255.56|253.16|252.42|250.02|0
1649316300000|2022-04-07 07:25:00|252.54|250.14|253.99|251.59|254.23|251.83|252.42|250.02|0
1649316600000|2022-04-07 07:30:00|254.47|252.07|254.71|252.31|256.29|253.89|254.47|252.07|0
1649316900000|2022-04-07 07:35:00|254.83|252.43|255.55|253.15|255.62|253.22|254.47|252.07|0
1649317200000|2022-04-07 07:40:00|255.43|253.03|256.4|254|256.52|254.12|255.25|252.85|0
1649317500000|2022-04-07 07:45:00|256.34|253.94|255.67|253.27|256.64|254.24|255.31|252.91|0
1649317800000|2022-04-07 07:50:00|255.79|253.39|255.42|253.02|255.91|253.51|254.7|252.3|0
1649318100000|2022-04-07 07:55:00|255.49|253.09|257.73|255.33|258.22|255.82|255.49|253.09|0
1649318400000|2022-04-07 08:00:00|257.61|255.21|258.1|255.7|258.83|256.43|257.37|254.97|0
1649318700000|2022-04-07 08:05:00|257.97|255.57|255.66|253.26|258.58|256.18|255.42|253.02|0
1649319000000|2022-04-07 08:10:00|255.6|253.2|257.54|255.14|257.97|255.57|255.3|252.9|0
1649319300000|2022-04-07 08:15:00|257.3|254.9|257.72|255.32|258.33|255.93|256.38|253.98|0
1649319600000|2022-04-07 08:20:00|257.6|255.2|256.81|254.41|257.6|255.2|256.02|253.62|0
1649319900000|2022-04-07 08:25:00|256.87|254.47|256.38|253.98|257.11|254.71|255.89|253.49|0
1649320200000|2022-04-07 08:30:00|256.5|254.1|256.56|254.16|256.8|254.4|255.47|253.07|0
1649320500000|2022-04-07 08:35:00|256.5|254.1|257.47|255.07|257.71|255.31|256.13|253.73|0
1649320800000|2022-04-07 08:40:00|257.41|255.01|255.88|253.48|257.77|255.37|255.7|253.3|0
1649321100000|2022-04-07 08:45:00|255.83|253.43|254.91|252.51|256|253.6|254.91|252.51|0
1649321400000|2022-04-07 08:50:00|254.79|252.39|253.46|251.06|254.91|252.51|253.34|250.94|0
1649321700000|2022-04-07 08:55:00|253.64|251.24|252.01|249.61|254.06|251.66|252.01|249.61|0
1649322000000|2022-04-07 09:00:00|252.13|249.73|253.09|250.69|253.09|250.69|252.01|249.61|0
1649322300000|2022-04-07 09:05:00|253.21|250.81|253.81|251.41|254.06|251.66|252.91|250.51|0
1649322600000|2022-04-07 09:10:00|253.69|251.29|253.57|251.17|254.17|251.77|253.51|251.11|0
1649322900000|2022-04-07 09:15:00|253.69|251.29|253.01|250.61|254.08|251.68|251.7|249.3|0
1649323200000|2022-04-07 09:20:00|252.96|250.56|252.77|250.37|253.25|250.85|251.57|249.17|0
1649323500000|2022-04-07 09:25:00|252.83|250.43|252.77|250.37|253.37|250.97|252.53|250.13|0
1649323800000|2022-04-07 09:30:00|252.65|250.25|252.64|250.24|253.01|250.61|252.16|249.76|0
1649324100000|2022-04-07 09:35:00|252.59|250.19|251.68|249.28|252.88|250.48|251.62|249.22|0
1649324400000|2022-04-07 09:40:00|251.56|249.16|251.32|248.92|252.04|249.64|250.72|248.32|0
1649324700000|2022-04-07 09:45:00|251.68|249.28|251.5|249.1|252.16|249.76|251.32|248.92|0
1649325000000|2022-04-07 09:50:00|251.44|249.04|251.07|248.67|252.03|249.63|250.95|248.55|0
1649325300000|2022-04-07 09:55:00|251.02|248.62|250.23|247.83|251.43|249.03|249.76|247.36|0
1649325600000|2022-04-07 10:00:00|250.47|248.07|250.23|247.83|250.47|248.07|249.75|247.35|0
1649325900000|2022-04-07 10:05:00|250.11|247.71|250.11|247.71|250.35|247.95|249.87|247.47|0
1649326200000|2022-04-07 10:10:00|250.23|247.83|250.11|247.71|250.47|248.07|250.11|247.71|0
1649326500000|2022-04-07 10:15:00|250.17|247.77|250.34|247.94|250.46|248.06|249.51|247.11|0
1649326800000|2022-04-07 10:20:00|250.22|247.82|249.86|247.46|250.34|247.94|249.62|247.22|0
1649327100000|2022-04-07 10:25:00|249.8|247.4|250.22|247.82|250.46|248.06|249.8|247.4|0
1649327400000|2022-04-07 10:30:00|250.34|247.94|250.69|248.29|250.93|248.53|250.34|247.94|0
1649327700000|2022-04-07 10:35:00|250.93|248.53|250.21|247.81|250.99|248.59|249.73|247.33|0
1649328000000|2022-04-07 10:40:00|250.33|247.93|251.29|248.89|251.29|248.89|250.33|247.93|0
1649328300000|2022-04-07 10:45:00|251.17|248.77|250.69|248.29|251.35|248.95|250.57|248.17|0
1649328600000|2022-04-07 10:50:00|250.68|248.28|251.04|248.64|251.16|248.76|250.44|248.04|0
1649328900000|2022-04-07 10:55:00|251.16|248.76|251.64|249.24|251.88|249.48|251.16|248.76|0
1649329200000|2022-04-07 11:00:00|251.76|249.36|252.84|250.44|253.2|250.8|251.28|248.88|0
1649329500000|2022-04-07 11:05:00|252.78|250.38|250.91|248.51|252.96|250.56|246.28|243.88|0
1649329800000|2022-04-07 11:10:00|251.27|248.87|249.36|246.96|251.99|249.59|248.76|246.36|0
1649330100000|2022-04-07 11:15:00|249.48|247.08|251.45|249.05|251.45|249.05|249.36|246.96|0
1649330400000|2022-04-07 11:20:00|251.39|248.99|252.95|250.55|252.95|250.55|251.27|248.87|0
1649330700000|2022-04-07 11:25:00|253.01|250.61|253.55|251.15|253.79|251.39|252.71|250.31|0
1649331000000|2022-04-07 11:30:00|253.61|251.21|253.91|251.51|254.75|252.35|251.86|249.46|0
1649331300000|2022-04-07 11:35:00|254.03|251.63|254.39|251.99|254.75|252.35|253.3|250.9|0
1649331600000|2022-04-07 11:40:00|254.27|251.87|252.8|250.4|254.75|252.35|252.56|250.16|0
1649331900000|2022-04-07 11:45:00|252.92|250.52|253.28|250.88|253.7|251.3|252.26|249.86|0
1649332200000|2022-04-07 11:50:00|253.4|251|253.51|251.11|254.12|251.72|252.91|250.51|0
1649332500000|2022-04-07 11:55:00|253.39|250.99|252.43|250.03|253.63|251.23|252.19|249.79|0
1649332800000|2022-04-07 12:00:00|252.31|249.91|255.2|252.8|255.2|252.8|251.94|249.54|0
1649333100000|2022-04-07 12:05:00|254.96|252.56|255.02|252.62|255.81|253.41|254.6|252.2|0
1649333400000|2022-04-07 12:10:00|255.08|252.68|256.87|254.47|256.99|254.59|254.72|252.32|0
1649333700000|2022-04-07 12:15:00|257.23|254.83|256.26|253.86|258.09|255.69|256.26|253.86|0
1649334000000|2022-04-07 12:20:00|256.38|253.98|256.98|254.58|257.23|254.83|255.89|253.49|0
1649334300000|2022-04-07 12:25:00|257.11|254.71|257.68|255.28|258.41|256.01|256.49|254.09|0
1649334600000|2022-04-07 12:30:00|257.8|255.4|256.46|254.06|258.41|256.01|256.46|254.06|0
1649334900000|2022-04-07 12:35:00|256.4|254|256.7|254.3|257.31|254.91|256.22|253.82|0
1649335200000|2022-04-07 12:40:00|256.76|254.36|257.55|255.15|257.55|255.15|256.21|253.81|0
1649335500000|2022-04-07 12:45:00|257.67|255.27|257.67|255.27|258.04|255.64|256.7|254.3|0
1649335800000|2022-04-07 12:50:00|257.79|255.39|259.87|257.47|260.11|257.71|257.18|254.78|0
1649336100000|2022-04-07 12:55:00|259.75|257.35|259.87|257.47|260.6|258.2|259.32|256.92|0
1649336400000|2022-04-07 13:00:00|259.5|257.1|262.45|260.05|262.45|260.05|259.01|256.61|0
1649336700000|2022-04-07 13:05:00|262.32|259.92|262.32|259.92|262.82|260.42|261.95|259.55|0
1649337000000|2022-04-07 13:10:00|262.44|260.04|261.89|259.49|262.44|260.04|261.58|259.18|0
1649337300000|2022-04-07 13:15:00|261.95|259.55|260.16|257.76|262.56|260.16|260.1|257.7|0
1649337600000|2022-04-07 13:20:00|260.1|257.7|260.71|258.31|261.08|258.68|260.1|257.7|0
1649337900000|2022-04-07 13:25:00|260.83|258.43|261.57|259.17|262.19|259.79|260.71|258.31|0
1649338200000|2022-04-07 13:30:00|261.94|259.54|257.95|255.55|262.93|260.53|257.95|255.55|0
1649338500000|2022-04-07 13:35:00|257.89|255.49|254.49|252.09|259.23|256.83|254.13|251.73|0
1649338800000|2022-04-07 13:40:00|253.88|251.48|257.52|255.12|257.52|255.12|251.84|249.44|0
1649339100000|2022-04-07 13:45:00|257.15|254.75|260.21|257.81|260.7|258.3|255.76|253.36|0
1649339400000|2022-04-07 13:50:00|259.96|257.56|255.45|253.05|260.45|258.05|254.48|252.08|0
1649339700000|2022-04-07 13:55:00|255.33|252.93|255.15|252.75|256.42|254.02|254.72|252.32|0
1649340000000|2022-04-07 14:00:00|254.84|252.44|257.39|254.99|257.63|255.23|251.47|249.07|0
1649340300000|2022-04-07 14:05:00|257.27|254.87|259.93|257.53|261.16|258.76|256.54|254.14|0
1649340600000|2022-04-07 14:10:00|259.81|257.41|257.85|255.45|261.4|259|257.13|254.73|0
1649340900000|2022-04-07 14:15:00|258.34|255.94|259.68|257.28|260.54|258.14|257.98|255.58|0
1649341200000|2022-04-07 14:20:00|260.05|257.65|260.78|258.38|262.38|259.98|260.05|257.65|0
1649341500000|2022-04-07 14:25:00|260.66|258.26|262.07|259.67|262.38|259.98|259.31|256.91|0
1649341800000|2022-04-07 14:30:00|262.13|259.73|259.19|256.79|262.13|259.73|258.7|256.3|0
1649342100000|2022-04-07 14:35:00|258.7|256.3|262.13|259.73|262.13|259.73|257.24|254.84|0
1649342400000|2022-04-07 14:40:00|262|259.6|266.46|264.06|267.46|265.06|262|259.6|0
1649342700000|2022-04-07 14:45:00|266.21|263.81|266.63|264.23|268.08|265.68|264.29|261.89|0
1649343000000|2022-04-07 14:50:00|266.38|263.98|264.33|261.93|266.38|263.98|263.27|260.87|0
1649343300000|2022-04-07 14:55:00|264.02|261.62|263.64|261.24|264.64|262.24|262.53|260.13|0
1649343600000|2022-04-07 15:00:00|264.01|261.61|261.79|259.39|264.01|261.61|259.64|257.24|0
1649343900000|2022-04-07 15:05:00|262.16|259.76|265.15|262.75|266.09|263.69|261.91|259.51|0
1649344200000|2022-04-07 15:10:00|265.4|263|265.27|262.87|267.02|264.62|264.65|262.25|0
1649344500000|2022-04-07 15:15:00|265.52|263.12|266.02|263.62|267.26|264.86|265.52|263.12|0
1649344800000|2022-04-07 15:20:00|266.26|263.86|264.65|262.25|266.39|263.99|263.78|261.38|0
1649345100000|2022-04-07 15:25:00|264.4|262|267.88|265.48|269.13|266.73|263.28|260.88|0
1649345400000|2022-04-07 15:30:00|267.63|265.23|269.91|267.51|270.79|268.39|267.51|265.11|0
1649345700000|2022-04-07 15:35:00|269.66|267.26|267.46|265.06|269.66|267.26|266.91|264.51|0
1649346000000|2022-04-07 15:40:00|267.65|265.25|268.71|266.31|268.96|266.56|266.83|264.43|0
1649346300000|2022-04-07 15:45:00|268.83|266.43|268.7|266.3|268.95|266.55|265.96|263.56|0
1649346600000|2022-04-07 15:50:00|268.95|266.55|271.21|268.81|271.34|268.94|268.2|265.8|0
1649346900000|2022-04-07 15:55:00|270.96|268.56|268.82|266.42|271.21|268.81|268.45|266.05|0
1649347200000|2022-04-07 16:00:00|269.07|266.67|269.57|267.17|269.7|267.3|267.82|265.42|0
1649347500000|2022-04-07 16:05:00|269.45|267.05|267.32|264.92|269.45|267.05|266.82|264.42|0
1649347800000|2022-04-07 16:10:00|267.07|264.67|266.69|264.29|267.94|265.54|264.95|262.55|0
1649348100000|2022-04-07 16:15:00|266.57|264.17|268.19|265.79|268.69|266.29|266.44|264.04|0
1649348400000|2022-04-07 16:20:00|268.44|266.04|267.43|265.03|268.81|266.41|265.94|263.54|0
1649348700000|2022-04-07 16:25:00|267.56|265.16|269.06|266.66|269.94|267.54|266.81|264.41|0
1649349000000|2022-04-07 16:30:00|269.18|266.78|269.31|266.91|269.94|267.54|268.05|265.65|0
1649349300000|2022-04-07 16:35:00|269.43|267.03|269.68|267.28|269.93|267.53|267.93|265.53|0
1649349600000|2022-04-07 16:40:00|269.93|267.53|270.43|268.03|270.56|268.16|268.8|266.4|0
1649349900000|2022-04-07 16:45:00|270.3|267.9|272.7|270.3|272.7|270.3|269.17|266.77|0
1649350200000|2022-04-07 16:50:00|272.82|270.42|270.8|268.4|272.82|270.42|269.55|267.15|0
1649350500000|2022-04-07 16:55:00|270.68|268.28|269.42|267.02|271.05|268.65|269.04|266.64|0
1649350800000|2022-04-07 17:00:00|269.29|266.89|266.67|264.27|269.92|267.52|265.8|263.4|0
1649351100000|2022-04-07 17:05:00|266.54|264.14|265.17|262.77|267.41|265.01|265.17|262.77|0
1649351400000|2022-04-07 17:10:00|265.42|263.02|261.96|259.56|265.54|263.14|260.12|257.72|0
1649351700000|2022-04-07 17:15:00|262.08|259.68|260.08|257.68|262.82|260.42|259.5|257.1|0
1649352000000|2022-04-07 17:20:00|259.96|257.56|260.33|257.93|260.33|257.93|258.25|255.85|0
1649352300000|2022-04-07 17:25:00|260.2|257.8|257.88|255.48|260.27|257.87|256.91|254.51|0
1649352600000|2022-04-07 17:30:00|257.64|255.24|258.98|256.58|259.22|256.82|256.79|254.39|0
1649352900000|2022-04-07 17:35:00|258.85|256.45|260.07|257.67|260.07|257.67|257.64|255.24|0
1649353200000|2022-04-07 17:40:00|259.46|257.06|259.83|257.43|260.07|257.67|258.49|256.09|0
1649353500000|2022-04-07 17:45:00|259.95|257.55|260.44|258.04|260.68|258.28|258|255.6|0
1649353800000|2022-04-07 17:50:00|260.26|257.86|259.7|257.3|260.93|258.53|258.97|256.57|0
1649354100000|2022-04-07 17:55:00|260.07|257.67|253.03|250.63|260.07|257.67|252.55|250.15|0
1649354400000|2022-04-07 18:00:00|253.15|250.75|252.91|250.51|253.87|251.47|251.35|248.95|0
1649354700000|2022-04-07 18:05:00|253.15|250.75|252.31|249.91|255.2|252.8|252.25|249.85|0
1649355000000|2022-04-07 18:10:00|252.79|250.39|252.9|250.5|253.75|251.35|251.59|249.19|0
1649355300000|2022-04-07 18:15:00|252.97|250.57|255.79|253.39|256.04|253.64|252.54|250.14|0
1649355600000|2022-04-07 18:20:00|255.67|253.27|253.98|251.58|255.79|253.39|253.86|251.46|0
1649355900000|2022-04-07 18:25:00|253.86|251.46|254.34|251.94|254.7|252.3|249.79|247.39|0
1649356200000|2022-04-07 18:30:00|254.94|252.54|254.34|251.94|255.3|252.9|253.61|251.21|0
1649356500000|2022-04-07 18:35:00|254.1|251.7|253.25|250.85|255.66|253.26|253.01|250.61|0
1649356800000|2022-04-07 18:40:00|253.61|251.21|252.29|249.89|254.81|252.41|251.75|249.35|0
1649357100000|2022-04-07 18:45:00|252.17|249.77|250.37|247.97|253.49|251.09|249.3|246.9|0
1649357400000|2022-04-07 18:50:00|250.85|248.45|248.47|246.07|251.21|248.81|247.88|245.48|0
1649357700000|2022-04-07 18:55:00|248.23|245.83|244.46|242.06|248.23|245.83|244.11|241.71|0
1649358000000|2022-04-07 19:00:00|245.4|243|245.33|242.93|248.68|246.28|241.77|239.37|0
1649358300000|2022-04-07 19:05:00|245.44|243.04|244.05|241.65|246.26|243.86|243.7|241.3|0
1649358600000|2022-04-07 19:10:00|243.93|241.53|242.42|240.02|244.74|242.34|242.42|240.02|0
1649358900000|2022-04-07 19:15:00|242.65|240.25|244.5|242.1|244.85|242.45|241.61|239.21|0
1649359200000|2022-04-07 19:20:00|244.62|242.22|246.6|244.2|247.54|245.14|244.62|242.22|0
1649359500000|2022-04-07 19:25:00|246.48|244.08|247.3|244.9|247.89|245.49|245.32|242.92|0
1649359800000|2022-04-07 19:30:00|247.06|244.66|243.68|241.28|247.77|245.37|243.68|241.28|0
1649360100000|2022-04-07 19:35:00|243.8|241.4|243.33|240.93|244.84|242.44|243.33|240.93|0
1649360400000|2022-04-07 19:40:00|243.1|240.7|240.02|237.62|244.72|242.32|239.9|237.5|0
1649360700000|2022-04-07 19:45:00|240.25|237.85|242.05|239.65|243.03|240.63|238.63|236.23|0
1649361000000|2022-04-07 19:50:00|242.1|239.7|245.13|242.73|245.84|243.44|241.75|239.35|0
1649361300000|2022-04-07 19:55:00|245.6|243.2|247.6|245.2|248.55|246.15|245.6|243.2|0
1649361600000|2022-04-07 20:00:00|247.37|244.97|247.6|245.2|248.19|245.79|246.54|244.14|0
1649361900000|2022-04-07 20:05:00|247.36|244.96|247.24|244.84|247.84|245.44|246.89|244.49|0
1649362200000|2022-04-07 20:10:00|247.13|244.73|247.24|244.84|247.24|244.84|246.18|243.78|0
1649362500000|2022-04-07 20:15:00|247.09|244.29|247.91|245.11|248.09|245.29|246.73|243.93|0
1649362800000|2022-04-07 20:20:00|248.03|245.23|249.33|246.53|249.45|246.65|248.03|245.23|0
1649363100000|2022-04-07 20:25:00|249.21|246.41|249.45|246.65|250.04|247.24|249.09|246.29|0
1649363400000|2022-04-07 20:30:00|249.56|246.76|249.03|246.23|249.8|247|248.97|246.17|0
1649363700000|2022-04-07 20:35:00|249.09|246.29|248.49|245.69|249.2|246.4|248.49|245.69|0
1649364000000|2022-04-07 20:40:00|248.44|245.64|248.84|246.04|248.96|246.16|248.37|245.57|0
1649364300000|2022-04-07 20:45:00|248.61|245.81|248.37|245.57|249.02|246.22|248.37|245.57|0
1649364600000|2022-04-07 20:50:00|248.25|245.45|247.54|244.74|248.25|245.45|247.42|244.62|0
1649364900000|2022-04-07 20:55:00|247.66|244.86|248.42|245.62|248.54|245.74|247.54|244.74|0
1649365200000|2022-04-07 21:00:00|248.18|245.38|248.19|245.39|248.37|245.57|248.05|245.25|0
1649365500000|2022-04-07 21:05:00|248.21|245.41|248.38|245.58|248.38|245.58|248.05|245.25|0
1649365800000|2022-04-07 21:10:00|248.4|245.6|248.48|245.68|248.65|245.85|248.4|245.6|0
1649366100000|2022-04-07 21:15:00|248.5|245.7|248.78|245.98|248.84|246.04|248.5|245.7|0
1649366400000|2022-04-07 21:20:00|248.73|245.93|248.73|245.93|248.78|245.98|248.54|245.74|0
1649366700000|2022-04-07 21:25:00|248.78|245.98|248.57|245.77|248.78|245.98|248.21|245.41|0
1649367000000|2022-04-07 21:30:00|248.42|245.62|248.38|245.58|248.42|245.62|248.38|245.58|0
1649367300000|2022-04-07 21:35:00|248.29|245.49|248.34|245.54|248.45|245.65|248.2|245.4|0
1649367600000|2022-04-07 21:40:00|248.33|245.53|248.2|245.4|248.41|245.61|248.2|245.4|0
1649367900000|2022-04-07 21:45:00|248.27|245.47|248.17|245.37|248.27|245.47|248.08|245.28|0
1649368200000|2022-04-07 21:50:00|248.22|245.42|248.22|245.42|248.25|245.45|248.2|245.4|0
1649368500000|2022-04-07 21:55:00|248.23|245.43|248.44|245.64|248.44|245.64|248.06|245.26|0
1649368800000|2022-04-07 22:00:00|248.27|245.47|247.38|244.58|248.51|245.71|247.38|244.58|0
1649369100000|2022-04-07 22:05:00|247.5|244.7|247.62|244.82|247.97|245.17|247.44|244.64|0
1649369400000|2022-04-07 22:10:00|247.5|244.7|247.02|244.22|247.73|244.93|246.79|243.99|0
1649369700000|2022-04-07 22:15:00|246.97|244.17|247.38|244.58|247.38|244.58|246.91|244.11|0
1649370000000|2022-04-07 22:20:00|247.26|244.46|247.25|244.45|247.38|244.58|247.02|244.22|0
1649370300000|2022-04-07 22:25:00|247.37|244.57|247.72|244.92|247.73|244.93|247.37|244.57|0
1649370600000|2022-04-07 22:30:00|247.61|244.81|247.84|245.04|247.84|245.04|247.49|244.69|0
1649370900000|2022-04-07 22:35:00|247.72|244.92|247.72|244.92|247.84|245.04|247.6|244.8|0
1649371200000|2022-04-07 22:40:00|247.48|244.68|247.48|244.68|247.6|244.8|247.48|244.68|0
1649371500000|2022-04-07 22:45:00|247.72|244.92|247.71|244.91|247.83|245.03|247.48|244.68|0
1649371800000|2022-04-07 22:50:00|247.83|245.03|248.07|245.27|248.19|245.39|247.83|245.03|0
1649372100000|2022-04-07 22:55:00|248.13|245.33|247.59|244.79|248.13|245.33|247.59|244.79|0
1649372400000|2022-04-07 23:00:00|247.83|245.03|248.06|245.26|248.18|245.38|247.47|244.67|0
1649372700000|2022-04-07 23:05:00|248|245.2|247.82|245.02|248|245.2|247.7|244.9|0
1649373000000|2022-04-07 23:10:00|247.76|244.96|246.52|243.72|247.94|245.14|246.52|243.72|0
1649373300000|2022-04-07 23:15:00|246.58|243.78|247.11|244.31|247.17|244.37|246.52|243.72|0
1649373600000|2022-04-07 23:20:00|247.05|244.25|246.75|243.95|247.11|244.31|246.63|243.83|0
1649373900000|2022-04-07 23:25:00|246.63|243.83|246.28|243.48|246.75|243.95|245.93|243.13|0
1649374200000|2022-04-07 23:30:00|246.16|243.36|246.51|243.71|246.69|243.89|246.16|243.36|0
1649374500000|2022-04-07 23:35:00|246.39|243.59|246.16|243.36|246.63|243.83|246.16|243.36|0
1649374800000|2022-04-07 23:40:00|246.15|243.35|245.92|243.12|246.22|243.42|245.57|242.77|0
1649375100000|2022-04-07 23:45:00|245.98|243.18|245.44|242.64|246.27|243.47|245.44|242.64|0
1649375400000|2022-04-07 23:50:00|245.56|242.76|244.97|242.17|245.56|242.76|244.74|241.94|0
1649375700000|2022-04-07 23:55:00|244.86|242.06|245.2|242.4|245.2|242.4|244.5|241.7|0
1649376000000|2022-04-08 00:00:00|245.32|242.52|244.97|242.17|246.26|243.46|244.85|242.05|0
1649376300000|2022-04-08 00:05:00|245.08|242.28|245.2|242.4|245.43|242.63|244.73|241.93|0
1649376600000|2022-04-08 00:10:00|245.32|242.52|245.67|242.87|245.79|242.99|245.08|242.28|0
1649376900000|2022-04-08 00:15:00|245.78|242.98|247.31|244.51|247.43|244.63|245.78|242.98|0
1649377200000|2022-04-08 00:20:00|247.55|244.75|247.66|244.86|248.02|245.22|246.6|243.8|0
1649377500000|2022-04-08 00:25:00|247.78|244.98|249.68|246.88|249.91|247.11|247.31|244.51|0
1649377800000|2022-04-08 00:30:00|249.91|247.11|249.91|247.11|249.91|247.11|249.2|246.4|0
1649378100000|2022-04-08 00:35:00|249.79|246.99|249.19|246.39|249.91|247.11|249.08|246.28|0
1649378400000|2022-04-08 00:40:00|249.31|246.51|249.31|246.51|249.43|246.63|249.08|246.28|0
1649378700000|2022-04-08 00:45:00|249.19|246.39|249.31|246.51|249.67|246.87|248.84|246.04|0
1649379000000|2022-04-08 00:50:00|249.19|246.39|249.01|246.21|249.31|246.51|248.83|246.03|0
1649379300000|2022-04-08 00:55:00|248.95|246.15|248.35|245.55|249.42|246.62|248.35|245.55|0
1649379600000|2022-04-08 01:00:00|248.24|245.44|248.23|245.43|248.59|245.79|248|245.2|0
1649379900000|2022-04-08 01:05:00|248.12|245.32|248.59|245.79|248.59|245.79|247.88|245.08|0
1649380200000|2022-04-08 01:10:00|248.47|245.67|249.06|246.26|249.18|246.38|248.47|245.67|0
1649380500000|2022-04-08 01:15:00|249.12|246.32|249.41|246.61|249.77|246.97|248.7|245.9|0
1649380800000|2022-04-08 01:20:00|249.35|246.55|249.88|247.08|249.88|247.08|248.94|246.14|0
1649381100000|2022-04-08 01:25:00|249.65|246.85|249.64|246.84|249.88|247.08|249.41|246.61|0
1649381400000|2022-04-08 01:30:00|249.52|246.72|249.64|246.84|249.76|246.96|249.4|246.6|0
1649381700000|2022-04-08 01:35:00|249.52|246.72|249.52|246.72|249.88|247.08|249.4|246.6|0
1649382000000|2022-04-08 01:40:00|249.4|246.6|248.57|245.77|249.52|246.72|248.45|245.65|0
1649382300000|2022-04-08 01:45:00|248.45|245.65|248.68|245.88|248.69|245.89|248.45|245.65|0
1649382600000|2022-04-08 01:50:00|248.57|245.77|249.87|247.07|249.87|247.07|248.57|245.77|0
1649382900000|2022-04-08 01:55:00|249.75|246.95|249.75|246.95|249.87|247.07|249.51|246.71|0
1649383200000|2022-04-08 02:00:00|249.81|247.01|249.15|246.35|249.86|247.06|249.03|246.23|0
1649383500000|2022-04-08 02:05:00|249.21|246.41|249.38|246.58|249.5|246.7|248.91|246.11|0
1649383800000|2022-04-08 02:10:00|249.45|246.65|249.26|246.46|249.62|246.82|249.14|246.34|0
1649384100000|2022-04-08 02:15:00|249.21|246.41|249.38|246.58|249.86|247.06|248.79|245.99|0
1649384400000|2022-04-08 02:20:00|249.26|246.46|249.14|246.34|249.38|246.58|248.9|246.1|0
1649384700000|2022-04-08 02:25:00|249.26|246.46|248.66|245.86|249.26|246.46|248.66|245.86|0
1649385000000|2022-04-08 02:30:00|248.61|245.81|248.07|245.27|248.78|245.98|247.95|245.15|0
1649385300000|2022-04-08 02:35:00|248.19|245.39|248.18|245.38|248.36|245.56|248.07|245.27|0
1649385600000|2022-04-08 02:40:00|248.13|245.33|247.24|244.44|248.3|245.5|247.24|244.44|0
1649385900000|2022-04-08 02:45:00|247|244.2|246.76|243.96|247.24|244.44|246.29|243.49|0
1649386200000|2022-04-08 02:50:00|246.64|243.84|246.76|243.96|246.88|244.08|246.52|243.72|0
1649386500000|2022-04-08 02:55:00|246.88|244.08|246.52|243.72|246.88|244.08|246.4|243.6|0
1649386800000|2022-04-08 03:00:00|246.4|243.6|247.34|244.54|247.46|244.66|246.17|243.37|0
1649387100000|2022-04-08 03:05:00|247.46|244.66|246.99|244.19|247.58|244.78|246.99|244.19|0
1649387400000|2022-04-08 03:10:00|247.1|244.3|246.63|243.83|247.17|244.37|246.28|243.48|0
1649387700000|2022-04-08 03:15:00|246.75|243.95|246.75|243.95|246.87|244.07|246.39|243.59|0
1649388000000|2022-04-08 03:20:00|246.86|244.06|246.51|243.71|246.86|244.06|246.15|243.35|0
1649388300000|2022-04-08 03:25:00|246.62|243.82|247.09|244.29|247.16|244.36|246.62|243.82|0
1649388600000|2022-04-08 03:30:00|247.04|244.24|247.68|244.88|248.39|245.59|246.86|244.06|0
1649388900000|2022-04-08 03:35:00|247.8|245|247.56|244.76|247.8|245|247.44|244.64|0
1649389200000|2022-04-08 03:40:00|247.62|244.82|247.2|244.4|247.68|244.88|247.15|244.35|0
1649389500000|2022-04-08 03:45:00|247.32|244.52|247.67|244.87|247.67|244.87|247.08|244.28|0
1649389800000|2022-04-08 03:50:00|247.56|244.76|248.38|245.58|248.5|245.7|247.55|244.75|0
1649390100000|2022-04-08 03:55:00|248.26|245.46|247.9|245.1|248.62|245.82|247.9|245.1|0
1649390400000|2022-04-08 04:00:00|247.79|244.99|248.61|245.81|248.61|245.81|247.67|244.87|0
1649390700000|2022-04-08 04:05:00|248.49|245.69|248.61|245.81|248.61|245.81|248.26|245.46|0
1649391000000|2022-04-08 04:10:00|248.55|245.75|248.49|245.69|248.55|245.75|248.13|245.33|0
1649391300000|2022-04-08 04:15:00|248.37|245.57|248.96|246.16|248.96|246.16|248.37|245.57|0
1649391600000|2022-04-08 04:20:00|248.84|246.04|248.84|246.04|249.2|246.4|248.84|246.04|0
1649391900000|2022-04-08 04:25:00|248.96|246.16|248.48|245.68|248.96|246.16|248.36|245.56|0
1649392200000|2022-04-08 04:30:00|248.36|245.56|248.6|245.8|248.72|245.92|248.36|245.56|0
1649392500000|2022-04-08 04:35:00|248.48|245.68|248.24|245.44|248.48|245.68|248|245.2|0
1649392800000|2022-04-08 04:40:00|248.12|245.32|248.65|245.85|248.71|245.91|247.88|245.08|0
1649393100000|2022-04-08 04:45:00|248.71|245.91|249.18|246.38|249.18|246.38|248.71|245.91|0
1649393400000|2022-04-08 04:50:00|249.06|246.26|249.65|246.85|249.65|246.85|249.06|246.26|0
1649393700000|2022-04-08 04:55:00|249.54|246.74|248.94|246.14|249.65|246.85|248.94|246.14|0
1649394000000|2022-04-08 05:00:00|249.06|246.26|249.05|246.25|249.17|246.37|248.46|245.66|0
1649394300000|2022-04-08 05:05:00|249.17|246.37|248.93|246.13|249.65|246.85|248.93|246.13|0
1649394600000|2022-04-08 05:10:00|249.05|246.25|247.75|244.95|249.29|246.49|247.75|244.95|0
1649394900000|2022-04-08 05:15:00|247.63|244.83|246.68|243.88|247.86|245.06|246.63|243.83|0
1649395200000|2022-04-08 05:20:00|246.56|243.76|246.68|243.88|247.03|244.23|246.21|243.41|0
1649395500000|2022-04-08 05:25:00|246.8|244|246.91|244.11|247.27|244.47|246.56|243.76|0
1649395800000|2022-04-08 05:30:00|247.03|244.23|246.91|244.11|247.26|244.46|246.79|243.99|0
1649396100000|2022-04-08 05:35:00|246.97|244.17|247.14|244.34|247.38|244.58|246.91|244.11|0
1649396400000|2022-04-08 05:40:00|247.26|244.46|247.02|244.22|247.5|244.7|247.02|244.22|0
1649396700000|2022-04-08 05:45:00|246.9|244.1|246.49|243.69|247.02|244.22|246.43|243.63|0
1649397000000|2022-04-08 05:50:00|246.55|243.75|245.84|243.04|246.73|243.93|245.49|242.69|0
1649397300000|2022-04-08 05:55:00|245.9|243.1|245.48|242.68|245.96|243.16|245.02|242.22|0
1649397600000|2022-04-08 06:00:00|245.37|242.57|245.95|243.15|246.19|243.39|244.66|241.86|0
1649397900000|2022-04-08 06:05:00|245.89|243.09|243.96|241.16|245.95|243.15|243.96|241.16|0
1649398200000|2022-04-08 06:10:00|243.95|241.15|245.01|242.21|245.48|242.68|243.95|241.15|0
1649398500000|2022-04-08 06:15:00|245.12|242.32|244.65|241.85|245.24|242.44|243.95|241.15|0
1649398800000|2022-04-08 06:20:00|244.77|241.97|241.75|238.95|244.77|241.97|241.75|238.95|0
1649399100000|2022-04-08 06:25:00|241.86|239.06|242.73|239.93|242.73|239.93|241.32|238.52|0
1649399400000|2022-04-08 06:30:00|242.61|239.81|241.91|239.11|242.61|239.81|241.68|238.88|0
1649399700000|2022-04-08 06:35:00|242.03|239.23|242.37|239.57|242.61|239.81|241.21|238.41|0
1649400000000|2022-04-08 06:40:00|242.49|239.69|242.37|239.57|243.48|240.68|242.31|239.51|0
1649400300000|2022-04-08 06:45:00|242.49|239.69|242.02|239.22|242.84|240.04|241.79|238.99|0
1649400600000|2022-04-08 06:50:00|241.9|239.1|241.08|238.28|242.13|239.33|240.74|237.94|0
1649400900000|2022-04-08 06:55:00|240.97|238.17|240.68|237.88|241.08|238.28|240.15|237.35|0
1649401200000|2022-04-08 07:00:00|240.62|237.82|242.71|239.91|242.71|239.91|240.38|237.58|0
1649401500000|2022-04-08 07:05:00|242.45|240.05|242.39|239.99|243.68|241.28|241.81|239.41|0
1649401800000|2022-04-08 07:10:00|242.27|239.87|240.99|238.59|242.62|240.22|240.59|238.19|0
1649402100000|2022-04-08 07:15:00|240.93|238.53|241.57|239.17|242.74|240.34|240.87|238.47|0
1649402400000|2022-04-08 07:20:00|241.51|239.11|241.28|238.88|241.86|239.46|240|237.6|0
1649402700000|2022-04-08 07:25:00|241.33|238.93|241.33|238.93|242.03|239.63|240.87|238.47|0
1649403000000|2022-04-08 07:30:00|241.39|238.99|241.33|238.93|242.56|240.16|241.1|238.7|0
1649403300000|2022-04-08 07:35:00|241.21|238.81|239.29|236.89|241.21|238.81|239.17|236.77|0
1649403600000|2022-04-08 07:40:00|239.17|236.77|239|236.6|239.98|237.58|238.71|236.31|0
1649403900000|2022-04-08 07:45:00|239.05|236.65|239.81|237.41|240.5|238.1|239.05|236.65|0
1649404200000|2022-04-08 07:50:00|239.75|237.35|239.17|236.77|239.75|237.35|238.13|235.73|0
1649404500000|2022-04-08 07:55:00|239.05|236.65|238.12|235.72|239.28|236.88|237.95|235.55|0
1649404800000|2022-04-08 08:00:00|238.24|235.84|236.86|234.46|238.35|235.95|236.86|234.46|0
1649405100000|2022-04-08 08:05:00|236.74|234.34|236.42|234.02|237.54|235.14|236.08|233.68|0
1649405400000|2022-04-08 08:10:00|236.31|233.91|236.71|234.31|236.77|234.37|236.14|233.74|0
1649405700000|2022-04-08 08:15:00|236.77|234.37|237.11|234.71|237.68|235.28|236.65|234.25|0
1649406000000|2022-04-08 08:20:00|237.17|234.77|236.65|234.25|237.17|234.77|236.53|234.13|0
1649406300000|2022-04-08 08:25:00|236.71|234.31|236.07|233.67|236.88|234.48|235.5|233.1|0
1649406600000|2022-04-08 08:30:00|235.95|233.55|236.53|234.13|236.64|234.24|235.5|233.1|0
1649406900000|2022-04-08 08:35:00|236.64|234.24|237.1|234.7|237.33|234.93|236.64|234.24|0
1649407200000|2022-04-08 08:40:00|237.21|234.81|238.02|235.62|238.02|235.62|237.1|234.7|0
1649407500000|2022-04-08 08:45:00|238.13|235.73|238.71|236.31|238.82|236.42|237.79|235.39|0
1649407800000|2022-04-08 08:50:00|238.59|236.19|239.75|237.35|239.75|237.35|238.59|236.19|0
1649408100000|2022-04-08 08:55:00|240.09|237.69|240.32|237.92|240.91|238.51|240.09|237.69|0
1649408400000|2022-04-08 09:00:00|240.67|238.27|241.72|239.32|242.42|240.02|240.62|238.22|0
1649408700000|2022-04-08 09:05:00|241.6|239.2|242.32|239.92|242.65|240.25|240.89|238.49|0
1649409000000|2022-04-08 09:10:00|242.43|240.03|241.61|239.21|242.43|240.03|241.15|238.75|0
1649409300000|2022-04-08 09:15:00|241.56|239.16|241.32|238.92|241.85|239.45|241.32|238.92|0
1649409600000|2022-04-08 09:20:00|241.38|238.98|241.26|238.86|241.49|239.09|241.26|238.86|0
1649409900000|2022-04-08 09:25:00|241.32|238.92|241.49|239.09|241.61|239.21|241.14|238.74|0
1649410200000|2022-04-08 09:30:00|241.37|238.97|241.6|239.2|241.9|239.5|241.37|238.97|0
1649410500000|2022-04-08 09:35:00|241.72|239.32|241.37|238.97|242.65|240.25|241.37|238.97|0
1649410800000|2022-04-08 09:40:00|241.43|239.03|242.48|240.08|242.48|240.08|241.36|238.96|0
1649411100000|2022-04-08 09:45:00|242.53|240.13|240.78|238.38|242.53|240.13|240.78|238.38|0
1649411400000|2022-04-08 09:50:00|240.89|238.49|241.01|238.61|241.24|238.84|240.66|238.26|0
1649411700000|2022-04-08 09:55:00|241.07|238.67|240.89|238.49|241.24|238.84|240.66|238.26|0
1649412000000|2022-04-08 10:00:00|241.01|238.61|240.89|238.49|241.82|239.42|240.31|237.91|0
1649412300000|2022-04-08 10:05:00|241|238.6|241.12|238.72|241.47|239.07|240.83|238.43|0
1649412600000|2022-04-08 10:10:00|241.06|238.66|242.93|240.53|242.93|240.53|240.77|238.37|0
1649412900000|2022-04-08 10:15:00|242.75|240.35|243.28|240.88|243.33|240.93|241.46|239.06|0
1649413200000|2022-04-08 10:20:00|243.22|240.82|243.33|240.93|243.8|241.4|242.86|240.46|0
1649413500000|2022-04-08 10:25:00|243.45|241.05|243.21|240.81|243.86|241.46|242.98|240.58|0
1649413800000|2022-04-08 10:30:00|243.33|240.93|243.56|241.16|243.8|241.4|243.09|240.69|0
1649414100000|2022-04-08 10:35:00|243.5|241.1|242.74|240.34|243.91|241.51|242.62|240.22|0
1649414400000|2022-04-08 10:40:00|242.5|240.1|241.8|239.4|242.74|240.34|241.57|239.17|0
1649414700000|2022-04-08 10:45:00|241.68|239.28|241.45|239.05|242.15|239.75|241.21|238.81|0
1649415000000|2022-04-08 10:50:00|241.33|238.93|240.11|237.71|241.33|238.93|240.11|237.71|0
1649415300000|2022-04-08 10:55:00|240.16|237.76|239.46|237.06|240.34|237.94|239.23|236.83|0
1649415600000|2022-04-08 11:00:00|239.35|236.95|240.04|237.64|240.27|237.87|239.23|236.83|0
1649415900000|2022-04-08 11:05:00|239.92|237.52|239.52|237.12|239.92|237.52|238.65|236.25|0
1649416200000|2022-04-08 11:10:00|238.45|236.05|239.75|237.35|240.1|237.7|238.33|235.93|0
1649416500000|2022-04-08 11:15:00|239.87|237.47|240.16|237.76|240.33|237.93|239.52|237.12|0
1649416800000|2022-04-08 11:20:00|240.1|237.7|240.1|237.7|240.33|237.93|239.17|236.77|0
1649417100000|2022-04-08 11:25:00|239.98|237.58|239.51|237.11|239.98|237.58|239.51|237.11|0
1649417400000|2022-04-08 11:30:00|239.46|237.06|239.74|237.34|240.56|238.16|239.46|237.06|0
1649417700000|2022-04-08 11:35:00|239.86|237.46|238.58|236.18|239.92|237.52|238.58|236.18|0
1649418000000|2022-04-08 11:40:00|238.47|236.07|238.64|236.24|238.81|236.41|238.01|235.61|0
1649418300000|2022-04-08 11:45:00|238.58|236.18|238.93|236.53|238.93|236.53|238.46|236.06|0
1649418600000|2022-04-08 11:50:00|239.04|236.64|239.15|236.75|239.62|237.22|238.81|236.41|0
1649418900000|2022-04-08 11:55:00|239.04|236.64|239.73|237.33|240.31|237.91|239.04|236.64|0
1649419200000|2022-04-08 12:00:00|239.61|237.21|241|238.6|241.24|238.84|239.27|236.87|0
1649419500000|2022-04-08 12:05:00|241.06|238.66|241|238.6|241.35|238.95|240.65|238.25|0
1649419800000|2022-04-08 12:10:00|241.12|238.72|241.46|239.06|241.7|239.3|241.12|238.72|0
1649420100000|2022-04-08 12:15:00|241.41|239.01|241.81|239.41|242.04|239.64|241|238.6|0
1649420400000|2022-04-08 12:20:00|241.75|239.35|240.99|238.59|241.81|239.41|240.88|238.48|0
1649420700000|2022-04-08 12:25:00|241.11|238.71|241.22|238.82|241.46|239.06|240.59|238.19|0
1649421000000|2022-04-08 12:30:00|241.11|238.71|242.5|240.1|242.74|240.34|240.87|238.47|0
1649421300000|2022-04-08 12:35:00|242.62|240.22|243.08|240.68|243.08|240.68|242.04|239.64|0
1649421600000|2022-04-08 12:40:00|243.32|240.92|244.37|241.97|244.96|242.56|243.32|240.92|0
1649421900000|2022-04-08 12:45:00|244.49|242.09|245.43|243.03|246.25|243.85|244.25|241.85|0
1649422200000|2022-04-08 12:50:00|245.9|243.5|246.13|243.73|246.61|244.21|245.43|243.03|0
1649422500000|2022-04-08 12:55:00|245.9|243.5|245.78|243.38|246.13|243.73|245.42|243.02|0
1649422800000|2022-04-08 13:00:00|246.01|243.61|247.51|245.11|248.5|246.1|245.01|242.61|0
1649423100000|2022-04-08 13:05:00|247.39|244.99|247.51|245.11|247.98|245.58|247.15|244.75|0
1649423400000|2022-04-08 13:10:00|247.63|245.23|249.41|247.01|250.01|247.61|247.62|245.22|0
1649423700000|2022-04-08 13:15:00|249.53|247.13|248.45|246.05|249.65|247.25|248.21|245.81|0
1649424000000|2022-04-08 13:20:00|248.57|246.17|248.81|246.41|249.16|246.76|248.21|245.81|0
1649424300000|2022-04-08 13:25:00|248.75|246.35|249.76|247.36|250.24|247.84|248.69|246.29|0
1649424600000|2022-04-08 13:30:00|249.28|246.88|252.03|249.63|253.96|251.56|248.68|246.28|0
1649424900000|2022-04-08 13:35:00|252.75|250.35|253.35|250.95|254.08|251.68|252.51|250.11|0
1649425200000|2022-04-08 13:40:00|253.83|251.43|257.67|255.27|257.67|255.27|252.62|250.22|0
1649425500000|2022-04-08 13:45:00|257.91|255.51|256.39|253.99|258.76|256.36|255.48|253.08|0
1649425800000|2022-04-08 13:50:00|256.69|254.29|259.25|256.85|259.62|257.22|256.08|253.68|0
1649426100000|2022-04-08 13:55:00|259.49|257.09|258.76|256.36|259.86|257.46|257.54|255.14|0
1649426400000|2022-04-08 14:00:00|259.86|257.46|255.47|253.07|259.86|257.46|255.23|252.83|0
1649426700000|2022-04-08 14:05:00|255.59|253.19|253.29|250.89|256.56|254.16|252.57|250.17|0
1649427000000|2022-04-08 14:10:00|253.53|251.13|254.18|251.78|255.64|253.24|251.52|249.12|0
1649427300000|2022-04-08 14:15:00|253.94|251.54|254.3|251.9|256.87|254.47|253.57|251.17|0
1649427600000|2022-04-08 14:20:00|254.18|251.78|252.24|249.84|254.42|252.02|251.51|249.11|0
1649427900000|2022-04-08 14:25:00|252.18|249.78|250.67|248.27|253.33|250.93|250.31|247.91|0
1649428200000|2022-04-08 14:30:00|250.79|248.39|249.22|246.82|250.91|248.51|247.91|245.51|0
1649428500000|2022-04-08 14:35:00|249.1|246.7|249.04|246.64|250.42|248.02|248.02|245.62|0
1649428800000|2022-04-08 14:40:00|248.86|246.46|250.18|247.78|250.42|248.02|248.14|245.74|0
1649429100000|2022-04-08 14:45:00|250.42|248.02|251.38|248.98|251.62|249.22|248.38|245.98|0
1649429400000|2022-04-08 14:50:00|251.14|248.74|243.27|240.87|251.14|248.74|243.03|240.63|0
1649429700000|2022-04-08 14:55:00|243.5|241.1|239.51|237.11|243.86|241.46|239.51|237.11|0
1649430000000|2022-04-08 15:00:00|239.86|237.46|239.95|237.55|243.2|240.8|237.07|234.67|0
1649430300000|2022-04-08 15:05:00|239.6|237.2|240.76|238.36|241.47|239.07|239.14|236.74|0
1649430600000|2022-04-08 15:10:00|241.11|238.71|239.83|237.43|241.46|239.06|239.02|236.62|0
1649430900000|2022-04-08 15:15:00|239.71|237.31|241.93|239.53|242.16|239.76|239.71|237.31|0
1649431200000|2022-04-08 15:20:00|241.81|239.41|243.57|241.17|243.92|241.52|241.81|239.41|0
1649431500000|2022-04-08 15:25:00|243.92|241.52|241.94|239.54|243.92|241.52|241.81|239.41|0
1649431800000|2022-04-08 15:30:00|241.82|239.42|240.65|238.25|241.94|239.54|239.49|237.09|0
1649432100000|2022-04-08 15:35:00|240.71|238.31|241.82|239.42|244.17|241.77|240.71|238.31|0
1649432400000|2022-04-08 15:40:00|242.29|239.89|242.4|240|243.22|240.82|241.35|238.95|0
1649432700000|2022-04-08 15:45:00|242.64|240.24|242.05|239.65|243.46|241.06|239.83|237.43|0
1649433000000|2022-04-08 15:50:00|241.93|239.53|241.69|239.29|242.4|240|239.94|237.54|0
1649433300000|2022-04-08 15:55:00|241.93|239.53|240.75|238.35|242.4|240|239.82|237.42|0
1649433600000|2022-04-08 16:00:00|240.87|238.47|240.23|237.83|240.99|238.59|239.47|237.07|0
1649433900000|2022-04-08 16:05:00|240.28|237.88|240.75|238.35|241.69|239.29|239.53|237.13|0
1649434200000|2022-04-08 16:10:00|240.98|238.58|241.45|239.05|243.09|240.69|239.23|236.83|0
1649434500000|2022-04-08 16:15:00|241.21|238.81|239.58|237.18|242.74|240.34|239.06|236.66|0
1649434800000|2022-04-08 16:20:00|239.46|237.06|237.83|235.43|239.69|237.29|237.6|235.2|0
1649435100000|2022-04-08 16:25:00|237.95|235.55|235.66|233.26|238.07|235.67|234.79|232.39|0
1649435400000|2022-04-08 16:30:00|235.72|233.32|238.5|236.1|238.79|236.39|235.54|233.14|0
1649435700000|2022-04-08 16:35:00|238.03|235.63|237.33|234.93|238.61|236.21|237.33|234.93|0
1649436000000|2022-04-08 16:40:00|237.21|234.81|238.03|235.63|238.37|235.97|236.4|234|0
1649436300000|2022-04-08 16:45:00|238.14|235.74|239.42|237.02|239.65|237.25|237.33|234.93|0
1649436600000|2022-04-08 16:50:00|239.54|237.14|237.67|235.27|240|237.6|237.21|234.81|0
1649436900000|2022-04-08 16:55:00|237.85|235.45|236.74|234.34|237.9|235.5|236.39|233.99|0
1649437200000|2022-04-08 17:00:00|236.86|234.46|237.55|235.15|239.06|236.66|236.62|234.22|0
1649437500000|2022-04-08 17:05:00|237.78|235.38|237.9|235.5|239.3|236.9|237.67|235.27|0
1649437800000|2022-04-08 17:10:00|237.66|235.26|240.23|237.83|240.23|237.83|237.66|235.26|0
1649438100000|2022-04-08 17:15:00|240.11|237.71|240.93|238.53|241.16|238.76|239.87|237.47|0
1649438400000|2022-04-08 17:20:00|241.04|238.64|239.99|237.59|241.04|238.64|239.4|237|0
1649438700000|2022-04-08 17:25:00|240.22|237.82|241.27|238.87|241.39|238.99|240.22|237.82|0
1649439000000|2022-04-08 17:30:00|241.16|238.76|242.56|240.16|242.56|240.16|241.04|238.64|0
1649439300000|2022-04-08 17:35:00|242.68|240.28|242.21|239.81|242.68|240.28|241.27|238.87|0
1649439600000|2022-04-08 17:40:00|242.33|239.93|242.09|239.69|243.27|240.87|241.74|239.34|0
1649439900000|2022-04-08 17:45:00|242.21|239.81|243.74|241.34|243.98|241.58|242.21|239.81|0
1649440200000|2022-04-08 17:50:00|243.86|241.46|243.03|240.63|244.09|241.69|242.32|239.92|0
1649440500000|2022-04-08 17:55:00|243.14|240.74|242.67|240.27|243.5|241.1|242.55|240.15|0
1649440800000|2022-04-08 18:00:00|242.91|240.51|243.97|241.57|244.2|241.8|241.84|239.44|0
1649441100000|2022-04-08 18:05:00|243.85|241.45|242.43|240.03|244.32|241.92|242.31|239.91|0
1649441400000|2022-04-08 18:10:00|242.31|239.91|241.37|238.97|242.43|240.03|241.25|238.85|0
1649441700000|2022-04-08 18:15:00|241.25|238.85|242.54|240.14|243.01|240.61|241.25|238.85|0
1649442000000|2022-04-08 18:20:00|242.66|240.26|244.19|241.79|244.31|241.91|240.66|238.26|0
1649442300000|2022-04-08 18:25:00|244.31|241.91|246.81|244.41|248|245.6|244.31|241.91|0
1649442600000|2022-04-08 18:30:00|246.93|244.53|247.88|245.48|248.24|245.84|246.75|244.35|0
1649442900000|2022-04-08 18:35:00|248|245.6|246.44|244.04|248.6|246.2|245.73|243.33|0
1649443200000|2022-04-08 18:40:00|246.8|244.4|247.16|244.76|247.64|245.24|245.49|243.09|0
1649443500000|2022-04-08 18:45:00|246.92|244.52|245.01|242.61|247.4|245|244.89|242.49|0
1649443800000|2022-04-08 18:50:00|244.95|242.55|242.29|239.89|245.25|242.85|241.58|239.18|0
1649444100000|2022-04-08 18:55:00|242.41|240.01|243.94|241.54|244.41|242.01|242.05|239.65|0
1649444400000|2022-04-08 19:00:00|244.29|241.89|244.41|242.01|244.89|242.49|243.35|240.95|0
1649444700000|2022-04-08 19:05:00|244.29|241.89|245.36|242.96|245.83|243.43|243.34|240.94|0
1649445000000|2022-04-08 19:10:00|245.47|243.07|243.28|240.88|246.07|243.67|241.22|238.82|0
1649445300000|2022-04-08 19:15:00|243.58|241.18|243.57|241.17|244.05|241.65|240.4|238|0
1649445600000|2022-04-08 19:20:00|243.69|241.29|243.45|241.05|244.87|242.47|242.69|240.29|0
1649445900000|2022-04-08 19:25:00|243.57|241.17|242.5|240.1|243.57|241.17|242.39|239.99|0
1649446200000|2022-04-08 19:30:00|242.15|239.75|244.99|242.59|244.99|242.59|241.45|239.05|0
1649446500000|2022-04-08 19:35:00|245.58|243.18|246.53|244.13|246.65|244.25|245.34|242.94|0
1649446800000|2022-04-08 19:40:00|246.29|243.89|243.68|241.28|247.01|244.61|243.56|241.16|0
1649447100000|2022-04-08 19:45:00|243.91|241.51|247.6|245.2|247.6|245.2|242.97|240.57|0
1649447400000|2022-04-08 19:50:00|247.96|245.56|250.82|248.42|251.09|248.69|246.96|244.56|0
1649447700000|2022-04-08 19:55:00|250.51|248.11|249.07|246.67|252.93|250.53|249.07|246.67|0
1649448000000|2022-04-08 20:00:00|248.71|246.31|248.35|245.95|248.71|246.31|246.79|244.39|0
1649448300000|2022-04-08 20:05:00|248.23|245.83|248.34|245.94|249.06|246.66|248.11|245.71|0
1649448600000|2022-04-08 20:10:00|248.22|245.82|249.66|247.26|249.66|247.26|248.22|245.82|0
1649055900000|2022-04-04 07:05:00|224.59|222.19|227.2|224.8|227.7|225.3|224.48|222.08|0
1649056200000|2022-04-04 07:10:00|227.25|224.85|230.72|228.32|231.06|228.66|227.14|224.74|0
1649056500000|2022-04-04 07:15:00|230.83|228.43|229.7|227.3|231.28|228.88|229.03|226.63|0
1649056800000|2022-04-04 07:20:00|229.88|227.48|230.15|227.75|230.38|227.98|229.14|226.74|0
1649057100000|2022-04-04 07:25:00|230.04|227.64|230.15|227.75|230.71|228.31|229.65|227.25|0
1649057400000|2022-04-04 07:30:00|230.04|227.64|228.58|226.18|230.04|227.64|228.58|226.18|0
1649057700000|2022-04-04 07:35:00|228.63|226.23|228.3|225.9|229.02|226.62|228.13|225.73|0
1649058000000|2022-04-04 07:40:00|228.24|225.84|229.13|226.73|229.13|226.73|227.9|225.5|0
1649058300000|2022-04-04 07:45:00|229.19|226.79|229.13|226.73|229.35|226.95|229.13|226.73|0
1649058600000|2022-04-04 07:50:00|229.24|226.84|229.13|226.73|229.24|226.84|229.13|226.73|0
1649058900000|2022-04-04 07:55:00|229.24|226.84|229.23|226.83|229.91|227.51|229.12|226.72|0
1649059200000|2022-04-04 08:00:00|229.12|226.72|230.24|227.84|230.92|228.52|228.34|225.94|0
1649059500000|2022-04-04 08:05:00|230.19|227.79|230.02|227.62|230.69|228.29|229.34|226.94|0
1649059800000|2022-04-04 08:10:00|229.9|227.5|229.34|226.94|230.24|227.84|229.34|226.94|0
1649060100000|2022-04-04 08:15:00|229.45|227.05|229.34|226.94|230.12|227.72|229.22|226.82|0
1649060400000|2022-04-04 08:20:00|229.22|226.82|228.55|226.15|229.56|227.16|228.33|225.93|0
1649060700000|2022-04-04 08:25:00|228.66|226.26|227.76|225.36|229.33|226.93|227.76|225.36|0
1649061000000|2022-04-04 08:30:00|227.54|225.14|227.09|224.69|227.76|225.36|226.87|224.47|0
1649061300000|2022-04-04 08:35:00|226.98|224.58|228.65|226.25|229.33|226.93|226.76|224.36|0
1649061600000|2022-04-04 08:40:00|228.94|226.54|229.89|227.49|229.89|227.49|228.6|226.2|0
1649061900000|2022-04-04 08:45:00|230.01|227.61|229|226.6|230.01|227.61|228.89|226.49|0
1649062200000|2022-04-04 08:50:00|228.95|226.55|228.44|226.04|229.11|226.71|228.44|226.04|0
1649062500000|2022-04-04 08:55:00|228.33|225.93|228.55|226.15|228.66|226.26|228.16|225.76|0
1649062800000|2022-04-04 09:00:00|228.66|226.26|226.99|224.59|228.66|226.26|226.93|224.53|0
1649063100000|2022-04-04 09:05:00|226.87|224.47|225.19|222.79|226.99|224.59|224.86|222.46|0
1649063400000|2022-04-04 09:10:00|225.08|222.68|224.25|221.85|225.08|222.68|224.08|221.68|0
1649063700000|2022-04-04 09:15:00|224.19|221.79|224.74|222.34|224.85|222.45|223.86|221.46|0
1649064000000|2022-04-04 09:20:00|224.8|222.4|224.41|222.01|224.96|222.56|224.08|221.68|0
1649064300000|2022-04-04 09:25:00|224.52|222.12|224.73|222.33|224.74|222.34|224.46|222.06|0
1649064600000|2022-04-04 09:30:00|224.62|222.22|225.06|222.66|225.79|223.39|224.62|222.22|0
1649064900000|2022-04-04 09:35:00|224.95|222.55|224.07|221.67|225.06|222.66|223.52|221.12|0
1649065200000|2022-04-04 09:40:00|223.85|221.45|224.4|222|224.45|222.05|223.73|221.33|0
1649065500000|2022-04-04 09:45:00|224.28|221.88|224.17|221.77|224.62|222.22|224.17|221.77|0
1649065800000|2022-04-04 09:50:00|224.06|221.66|224.72|222.32|224.72|222.32|223.73|221.33|0
1649066100000|2022-04-04 09:55:00|224.61|222.21|223.62|221.22|224.61|222.21|222.96|220.56|0
1649066400000|2022-04-04 10:00:00|223.56|221.16|224.05|221.65|224.05|221.65|223.07|220.67|0
1649066700000|2022-04-04 10:05:00|223.94|221.54|223.61|221.21|224.05|221.65|223.5|221.1|0
1649067000000|2022-04-04 10:10:00|223.5|221.1|223.06|220.66|224.05|221.65|223.06|220.66|0
1649067300000|2022-04-04 10:15:00|223.17|220.77|222.95|220.55|223.39|220.99|221.96|219.56|0
1649067600000|2022-04-04 10:20:00|222.94|220.54|222.5|220.1|223.16|220.76|222.07|219.67|0
1649067900000|2022-04-04 10:25:00|222.45|220.05|223.82|221.42|223.82|221.42|222.28|219.88|0
1649068200000|2022-04-04 10:30:00|223.77|221.37|224.15|221.75|224.26|221.86|223.71|221.31|0
1649068500000|2022-04-04 10:35:00|224.26|221.86|224.7|222.3|224.7|222.3|224.26|221.86|0
1649068800000|2022-04-04 10:40:00|224.81|222.41|224.92|222.52|225.03|222.63|224.36|221.96|0
1649069100000|2022-04-04 10:45:00|224.81|222.41|224.91|222.51|225.03|222.63|224.58|222.18|0
1649069400000|2022-04-04 10:50:00|225.03|222.63|225.13|222.73|225.36|222.96|224.8|222.4|0
1649069700000|2022-04-04 10:55:00|225.24|222.84|225.13|222.73|225.46|223.06|225.08|222.68|0
1649070000000|2022-04-04 11:00:00|225.24|222.84|224.74|222.34|225.3|222.9|224.69|222.29|0
1649070300000|2022-04-04 11:05:00|224.69|222.29|224.13|221.73|224.96|222.56|224.13|221.73|0
1649070600000|2022-04-04 11:10:00|224.24|221.84|224.13|221.73|224.57|222.17|223.91|221.51|0
1649070900000|2022-04-04 11:15:00|224.24|221.84|223.41|221.01|224.24|221.84|222.81|220.41|0
1649071200000|2022-04-04 11:20:00|223.35|220.95|223.46|221.06|223.57|221.17|222.91|220.51|0
1649071500000|2022-04-04 11:25:00|223.35|220.95|223.35|220.95|223.9|221.5|223.35|220.95|0
1649071800000|2022-04-04 11:30:00|223.41|221.01|224.12|221.72|224.12|221.72|223.24|220.84|0
1649072100000|2022-04-04 11:35:00|224.01|221.61|224.45|222.05|224.89|222.49|224.01|221.61|0
1649072400000|2022-04-04 11:40:00|224.34|221.94|224.22|221.82|224.45|222.05|224.11|221.71|0
1649072700000|2022-04-04 11:45:00|224.33|221.93|224.66|222.26|224.77|222.37|224.22|221.82|0
1649073000000|2022-04-04 11:50:00|224.77|222.37|223.67|221.27|224.77|222.37|223.67|221.27|0
1649073300000|2022-04-04 11:55:00|223.56|221.16|222.84|220.44|223.67|221.27|222.24|219.84|0
1649073600000|2022-04-04 12:00:00|222.78|220.38|223.55|221.15|223.66|221.26|222.34|219.94|0
1649073900000|2022-04-04 12:05:00|223.61|221.21|224.21|221.81|224.32|221.92|223.61|221.21|0
1649074200000|2022-04-04 12:10:00|224.1|221.7|223.77|221.37|224.21|221.81|223.33|220.93|0
1649074500000|2022-04-04 12:15:00|223.88|221.48|223.54|221.14|223.88|221.48|223.1|220.7|0
1649074800000|2022-04-04 12:20:00|223.65|221.25|222.55|220.15|223.65|221.25|222.44|220.04|0
1649075100000|2022-04-04 12:25:00|222.66|220.26|223.65|221.25|223.76|221.36|222.22|219.82|0
1649075400000|2022-04-04 12:30:00|223.54|221.14|222.99|220.59|223.76|221.36|222.88|220.48|0
1649075700000|2022-04-04 12:35:00|222.88|220.48|224.19|221.79|224.19|221.79|222.76|220.36|0
1649076000000|2022-04-04 12:40:00|224.08|221.68|224.41|222.01|224.63|222.23|223.75|221.35|0
1649076300000|2022-04-04 12:45:00|224.3|221.9|226.41|224.01|226.74|224.34|224.3|221.9|0
1649076600000|2022-04-04 12:50:00|226.29|223.89|226.29|223.89|226.41|224.01|225.8|223.4|0
1649076900000|2022-04-04 12:55:00|226.4|224|226.79|224.39|227.29|224.89|226.29|223.89|0
1649077200000|2022-04-04 13:00:00|226.85|224.45|225.51|223.11|226.85|224.45|225.4|223|0
1649077500000|2022-04-04 13:05:00|225.62|223.22|225.62|223.22|225.84|223.44|225.29|222.89|0
1649077800000|2022-04-04 13:10:00|225.73|223.33|224.08|221.68|225.73|223.33|223.97|221.57|0
1649078100000|2022-04-04 13:15:00|223.97|221.57|223.3|220.9|223.97|221.57|223.3|220.9|0
1649078400000|2022-04-04 13:20:00|223.41|221.01|223.85|221.45|224.07|221.67|223.3|220.9|0
1649078700000|2022-04-04 13:25:00|223.74|221.34|224.96|222.56|224.96|222.56|223.63|221.23|0
1649079000000|2022-04-04 13:30:00|225.18|222.78|228.97|226.57|229.48|227.08|224.96|222.56|0
1649079300000|2022-04-04 13:35:00|228.86|226.46|228.41|226.01|228.97|226.57|226.85|224.45|0
1649079600000|2022-04-04 13:40:00|228.19|225.79|225.62|223.22|228.19|225.79|224.9|222.5|0
1649079900000|2022-04-04 13:45:00|225.4|223|224.84|222.44|227.62|225.22|224.84|222.44|0
1649080200000|2022-04-04 13:50:00|224.95|222.55|221.96|219.56|225.14|222.74|221.74|219.34|0
1649080500000|2022-04-04 13:55:00|221.74|219.34|219.09|216.69|221.74|219.34|218.67|216.27|0
1649080800000|2022-04-04 14:00:00|218.99|216.59|218.87|216.47|219.64|217.24|218.66|216.26|0
1649081100000|2022-04-04 14:05:00|218.98|216.58|218.43|216.03|219.74|217.34|217.99|215.59|0
1649081400000|2022-04-04 14:10:00|217.99|215.59|219.81|217.41|220.3|217.9|217.34|214.94|0
1649081700000|2022-04-04 14:15:00|220.03|217.63|220.13|217.73|222.67|220.27|219.81|217.41|0
1649082000000|2022-04-04 14:20:00|220.02|217.62|217.95|215.55|220.35|217.95|217.62|215.22|0
1649082300000|2022-04-04 14:25:00|217.84|215.44|216.86|214.46|218.6|216.2|216.86|214.46|0
1649082600000|2022-04-04 14:30:00|216.75|214.35|217.83|215.43|217.94|215.54|216.53|214.13|0
1649082900000|2022-04-04 14:35:00|217.72|215.32|217.18|214.78|219.03|216.63|216.42|214.02|0
1649083200000|2022-04-04 14:40:00|217.07|214.67|219.68|217.28|219.68|217.28|217.07|214.67|0
1649083500000|2022-04-04 14:45:00|219.35|216.95|217.93|215.53|219.9|217.5|217.39|214.99|0
1649083800000|2022-04-04 14:50:00|218.04|215.64|218.15|215.75|218.15|215.75|217.28|214.88|0
1649084100000|2022-04-04 14:55:00|218.8|216.4|218.47|216.07|219.46|217.06|217.6|215.2|0
1649084400000|2022-04-04 15:00:00|218.26|215.86|215.87|213.47|218.69|216.29|215.54|213.14|0
1649084700000|2022-04-04 15:05:00|215.97|213.57|214.9|212.5|216.3|213.9|214.47|212.07|0
1649085000000|2022-04-04 15:10:00|215.23|212.83|215.66|213.26|216.52|214.12|214.9|212.5|0
1649085300000|2022-04-04 15:15:00|215.55|213.15|215.54|213.14|216.41|214.01|215.44|213.04|0
1649085600000|2022-04-04 15:20:00|215.98|213.58|215.22|212.82|216.19|213.79|215.22|212.82|0
1649085900000|2022-04-04 15:25:00|215|212.6|214.68|212.28|215.76|213.36|214.57|212.17|0
1649086200000|2022-04-04 15:30:00|214.57|212.17|214.78|212.38|215.11|212.71|213.71|211.31|0
1649086500000|2022-04-04 15:35:00|214.89|212.49|214.89|212.49|215.97|213.57|214.46|212.06|0
1649086800000|2022-04-04 15:40:00|215.1|212.7|214.99|212.59|215.21|212.81|214.56|212.16|0
1649087100000|2022-04-04 15:45:00|214.88|212.48|212.49|210.09|215.32|212.92|212.06|209.66|0
1649087400000|2022-04-04 15:50:00|212.6|210.2|211.69|209.29|212.81|210.41|211.63|209.23|0
1649087700000|2022-04-04 15:55:00|211.63|209.23|212.06|209.66|212.17|209.77|211.2|208.8|0
1649088000000|2022-04-04 16:00:00|211.95|209.55|212.48|210.08|212.7|210.3|211.95|209.55|0
1649088300000|2022-04-04 16:05:00|212.59|210.19|211.06|208.66|212.91|210.51|210.63|208.23|0
1649088600000|2022-04-04 16:10:00|210.95|208.55|210.31|207.91|211.6|209.2|210.31|207.91|0
1649088900000|2022-04-04 16:15:00|210.42|208.02|210.95|208.55|211.16|208.76|210.31|207.91|0
1649089200000|2022-04-04 16:20:00|210.84|208.44|211.05|208.65|211.49|209.09|210.63|208.23|0
1649089500000|2022-04-04 16:25:00|210.95|208.55|210.62|208.22|211.27|208.87|210.41|208.01|0
1649089800000|2022-04-04 16:30:00|210.73|208.33|210.62|208.22|210.84|208.44|210.09|207.69|0
1649090100000|2022-04-04 16:35:00|210.57|208.17|211.98|209.58|212.52|210.12|210.41|208.01|0
1649090400000|2022-04-04 16:40:00|212.08|209.68|212.73|210.33|213.38|210.98|211.97|209.57|0
1649090700000|2022-04-04 16:45:00|212.62|210.22|212.19|209.79|213.27|210.87|212.08|209.68|0
1649091000000|2022-04-04 16:50:00|212.08|209.68|212.29|209.89|212.83|210.43|211.97|209.57|0
1649091300000|2022-04-04 16:55:00|212.4|210|213.15|210.75|213.15|210.75|212.4|210|0
1649091600000|2022-04-04 17:00:00|213.26|210.86|213.37|210.97|214.13|211.73|213.15|210.75|0
1649091900000|2022-04-04 17:05:00|213.48|211.08|213.04|210.64|213.91|211.51|212.82|210.42|0
1649092200000|2022-04-04 17:10:00|213.15|210.75|213.04|210.64|213.47|211.07|212.93|210.53|0
1649092500000|2022-04-04 17:15:00|213.15|210.75|212.58|210.18|213.47|211.07|211.81|209.41|0
1649092800000|2022-04-04 17:20:00|212.69|210.29|212.47|210.07|213.12|210.72|212.15|209.75|0
1649093100000|2022-04-04 17:25:00|212.58|210.18|212.04|209.64|212.69|210.29|211.93|209.53|0
1649093400000|2022-04-04 17:30:00|212.15|209.75|211.93|209.53|212.25|209.85|211.39|208.99|0
1649093700000|2022-04-04 17:35:00|211.82|209.42|212.57|210.17|212.63|210.23|211.5|209.1|0
1649094000000|2022-04-04 17:40:00|212.46|210.06|211.71|209.31|212.79|210.39|211.71|209.31|0
1649094300000|2022-04-04 17:45:00|211.6|209.2|212.03|209.63|212.14|209.74|211.6|209.2|0
1649094600000|2022-04-04 17:50:00|211.92|209.52|211.49|209.09|211.92|209.52|211.17|208.77|0
1649094900000|2022-04-04 17:55:00|211.38|208.98|210.99|208.59|211.53|209.13|210.52|208.12|0
1649095200000|2022-04-04 18:00:00|210.89|208.49|210.78|208.38|211.85|209.45|210.78|208.38|0
1649095500000|2022-04-04 18:05:00|210.67|208.27|213.57|211.17|213.57|211.17|210.67|208.27|0
1649095800000|2022-04-04 18:10:00|213.46|211.06|213.13|210.73|214|211.6|212.7|210.3|0
1649096100000|2022-04-04 18:15:00|213.03|210.63|211.84|209.44|213.56|211.16|211.73|209.33|0
1649096400000|2022-04-04 18:20:00|211.73|209.33|211.41|209.01|212.16|209.76|211.41|209.01|0
1649096700000|2022-04-04 18:25:00|211.3|208.9|210.34|207.94|211.52|209.12|210.13|207.73|0
1649097000000|2022-04-04 18:30:00|210.29|207.89|209.8|207.4|211.09|208.69|209.8|207.4|0
1649097300000|2022-04-04 18:35:00|209.91|207.51|209.8|207.4|210.12|207.72|209.59|207.19|0
1649097600000|2022-04-04 18:40:00|209.91|207.51|209.9|207.5|210.33|207.93|209.8|207.4|0
1649097900000|2022-04-04 18:45:00|210.01|207.61|209.8|207.4|210.01|207.61|208.84|206.44|0
1649098200000|2022-04-04 18:50:00|209.69|207.29|208.84|206.44|210.22|207.82|208.84|206.44|0
1649098500000|2022-04-04 18:55:00|208.73|206.33|210.48|208.08|210.48|208.08|208.62|206.22|0
1649098800000|2022-04-04 19:00:00|210.37|207.97|210.26|207.86|211.12|208.72|209.94|207.54|0
1649099100000|2022-04-04 19:05:00|209.94|207.54|209.84|207.44|210.48|208.08|209.31|206.91|0
1649099400000|2022-04-04 19:10:00|209.52|207.12|209.94|207.54|210.9|208.5|209.2|206.8|0
1649099700000|2022-04-04 19:15:00|209.83|207.43|210.52|208.12|210.79|208.39|209.73|207.33|0
1649100000000|2022-04-04 19:20:00|210.36|207.96|209.19|206.79|210.36|207.96|209.09|206.69|0
1649100300000|2022-04-04 19:25:00|209.09|206.69|210.04|207.64|210.36|207.96|209.08|206.68|0
1649100600000|2022-04-04 19:30:00|210.14|207.74|209.82|207.42|210.57|208.17|209.29|206.89|0
1649100900000|2022-04-04 19:35:00|209.93|207.53|208.19|205.79|210.04|207.64|207.88|205.48|0
1649101200000|2022-04-04 19:40:00|208.09|205.69|209.68|207.28|209.78|207.38|207.66|205.26|0
1649101500000|2022-04-04 19:45:00|209.89|207.49|208.61|206.21|210.21|207.81|207.45|205.05|0
1649101800000|2022-04-04 19:50:00|207.97|205.57|207.05|204.65|208.61|206.21|206.07|203.67|0
1649102100000|2022-04-04 19:55:00|206.84|204.44|206.1|203.7|209.28|206.88|205.68|203.28|0
1649102400000|2022-04-04 20:00:00|205.78|203.38|206.62|204.22|206.84|204.44|205.57|203.17|0
1649102700000|2022-04-04 20:05:00|206.73|204.33|206.3|203.9|206.73|204.33|205.88|203.48|0
1649103000000|2022-04-04 20:10:00|206.41|204.01|206.3|203.9|207.4|205|205.99|203.59|0
1649103300000|2022-04-04 20:15:00|206.4|203.6|205.87|203.07|206.4|203.6|205.55|202.75|0
1649103600000|2022-04-04 20:20:00|205.76|202.96|205.34|202.54|205.87|203.07|205.29|202.49|0
1649103900000|2022-04-04 20:25:00|205.23|202.43|205.55|202.75|205.6|202.8|205.23|202.43|0
1649104200000|2022-04-04 20:30:00|205.65|202.85|205.44|202.64|205.76|202.96|205.44|202.64|0
1649104500000|2022-04-04 20:35:00|205.39|202.59|205.02|202.22|205.44|202.64|205.02|202.22|0
1649104800000|2022-04-04 20:40:00|204.91|202.11|205.01|202.21|205.12|202.32|204.86|202.06|0
1649105100000|2022-04-04 20:45:00|205.12|202.32|205.96|203.16|205.96|203.16|205.12|202.32|0
1649105400000|2022-04-04 20:50:00|206.06|203.26|205.74|202.94|206.27|203.47|205.74|202.94|0
1649105700000|2022-04-04 20:55:00|205.64|202.84|206.34|203.54|206.43|203.63|205.53|202.73|0
1649106000000|2022-04-04 21:00:00|206.28|203.48|206.2|203.4|206.39|203.59|206.2|203.4|0
1649106300000|2022-04-04 21:05:00|206.27|203.47|206.2|203.4|206.41|203.61|206.2|203.4|0
1649106600000|2022-04-04 21:10:00|206.26|203.46|206.26|203.46|206.44|203.64|206.23|203.43|0
1649106900000|2022-04-04 21:15:00|206.32|203.52|206.31|203.51|206.35|203.55|206.21|203.41|0
1649107200000|2022-04-04 21:20:00|206.33|203.53|206.22|203.42|206.42|203.62|206.22|203.42|0
1649107500000|2022-04-04 21:25:00|206.07|203.27|205.89|203.09|206.22|203.42|205.88|203.08|0
1649107800000|2022-04-04 21:30:00|205.88|203.08|206.03|203.23|206.08|203.28|205.88|203.08|0
1649108100000|2022-04-04 21:35:00|205.98|203.18|206.02|203.22|206.05|203.25|205.93|203.13|0
1649108400000|2022-04-04 21:40:00|206.06|203.26|206.11|203.31|206.27|203.47|206.03|203.23|0
1649108700000|2022-04-04 21:45:00|206.12|203.32|206.12|203.32|206.12|203.32|206.09|203.29|0
1649109000000|2022-04-04 21:50:00|206.1|203.3|206.11|203.31|206.11|203.31|206.1|203.3|0
1649109300000|2022-04-04 21:55:00|206.08|203.28|205.9|203.1|206.08|203.28|205.9|203.1|0
1649109600000|2022-04-04 22:00:00|205.93|203.13|206.34|203.54|206.61|203.81|205.93|203.13|0
1649109900000|2022-04-04 22:05:00|206.45|203.65|206.34|203.54|206.55|203.75|206.13|203.33|0
1649110200000|2022-04-04 22:10:00|206.44|203.64|206.23|203.43|206.44|203.64|206.18|203.38|0
1649110500000|2022-04-04 22:15:00|206.13|203.33|206.54|203.74|206.65|203.85|206.12|203.32|0
1649110800000|2022-04-04 22:20:00|206.49|203.69|206.65|203.85|206.65|203.85|206.44|203.64|0
1649111100000|2022-04-04 22:25:00|206.54|203.74|206.43|203.63|206.75|203.95|206.33|203.53|0
1649111400000|2022-04-04 22:30:00|206.49|203.69|206.64|203.84|206.75|203.95|206.43|203.63|0
1649111700000|2022-04-04 22:35:00|206.75|203.95|206.85|204.05|206.96|204.16|206.64|203.84|0
1649112000000|2022-04-04 22:40:00|206.96|204.16|206.85|204.05|206.96|204.16|206.74|203.94|0
1649112300000|2022-04-04 22:45:00|206.74|203.94|206.63|203.83|206.74|203.94|206.53|203.73|0
1649112600000|2022-04-04 22:50:00|206.58|203.78|206.74|203.94|206.85|204.05|206.58|203.78|0
1649112900000|2022-04-04 22:55:00|206.63|203.83|206.63|203.83|206.74|203.94|206.63|203.83|0
1649113200000|2022-04-04 23:00:00|206.73|203.93|206.63|203.83|206.73|203.93|206.63|203.83|0
1649113500000|2022-04-04 23:05:00|206.73|203.93|206.62|203.82|206.84|204.04|206.62|203.82|0
1649113800000|2022-04-04 23:10:00|206.68|203.88|206.83|204.03|206.83|204.03|206.68|203.88|0
1649114100000|2022-04-04 23:15:00|206.73|203.93|206.73|203.93|206.78|203.98|206.73|203.93|0
1649114400000|2022-04-04 23:20:00|206.83|204.03|206.83|204.03|206.94|204.14|206.72|203.92|0
1649114700000|2022-04-04 23:25:00|206.72|203.92|206.72|203.92|206.93|204.13|206.72|203.92|0
1649115000000|2022-04-04 23:30:00|206.61|203.81|206.08|203.28|206.61|203.81|206.08|203.28|0
1649115300000|2022-04-04 23:35:00|206.19|203.39|206.19|203.39|206.3|203.5|206.14|203.34|0
1649115600000|2022-04-04 23:40:00|206.29|203.49|206.29|203.49|206.5|203.7|206.19|203.39|0
1649115900000|2022-04-04 23:45:00|206.4|203.6|206.92|204.12|206.92|204.12|206.29|203.49|0
1649116200000|2022-04-04 23:50:00|206.82|204.02|206.92|204.12|207.03|204.23|206.82|204.02|0
1649116500000|2022-04-04 23:55:00|206.81|204.01|207.34|204.54|207.34|204.54|206.81|204.01|0
1649116800000|2022-04-05 00:00:00|207.23|204.43|208.19|205.39|208.19|205.39|207.23|204.43|0
1649117100000|2022-04-05 00:05:00|208.08|205.28|207.97|205.17|208.19|205.39|207.76|204.96|0
1649117400000|2022-04-05 00:10:00|207.92|205.12|207.86|205.06|207.97|205.17|207.6|204.8|0
1649117700000|2022-04-05 00:15:00|207.97|205.17|208.13|205.33|208.5|205.7|207.86|205.06|0
1649118000000|2022-04-05 00:20:00|208.07|205.27|208.28|205.48|208.28|205.48|207.97|205.17|0
1649118300000|2022-04-05 00:25:00|208.18|205.38|208.17|205.37|208.49|205.69|208.07|205.27|0
1649118600000|2022-04-05 00:30:00|208.07|205.27|207.85|205.05|208.28|205.48|207.75|204.95|0
1649118900000|2022-04-05 00:35:00|207.75|204.95|207.85|205.05|207.85|205.05|207.64|204.84|0
1649119200000|2022-04-05 00:40:00|207.96|205.16|207.74|204.94|208.17|205.37|207.74|204.94|0
1649119500000|2022-04-05 00:45:00|207.85|205.05|208.06|205.26|208.27|205.47|207.85|205.05|0
1649119800000|2022-04-05 00:50:00|208.01|205.21|207.95|205.15|208.16|205.36|207.53|204.73|0
1649120100000|2022-04-05 00:55:00|207.9|205.1|207.42|204.62|208.05|205.25|207.42|204.62|0
1649120400000|2022-04-05 01:00:00|207.31|204.51|207.62|204.82|207.73|204.93|207.2|204.4|0
1649120700000|2022-04-05 01:05:00|207.73|204.93|207.73|204.93|207.94|205.14|207.62|204.82|0
1649121000000|2022-04-05 01:10:00|207.68|204.88|207.73|204.93|207.73|204.93|207.52|204.72|0
1649121300000|2022-04-05 01:15:00|207.62|204.82|207.41|204.61|207.73|204.93|207.41|204.61|0
1649121600000|2022-04-05 01:20:00|207.4|204.6|207.4|204.6|207.51|204.71|207.19|204.39|0
1649121900000|2022-04-05 01:25:00|207.46|204.66|207.82|205.02|207.93|205.13|207.46|204.66|0
1649122200000|2022-04-05 01:30:00|207.93|205.13|207.66|204.86|207.93|205.13|207.5|204.7|0
1649122500000|2022-04-05 01:35:00|207.72|204.92|207.5|204.7|207.72|204.92|207.34|204.54|0
1649122800000|2022-04-05 01:40:00|207.45|204.65|207.5|204.7|207.71|204.91|207.45|204.65|0
1649123100000|2022-04-05 01:45:00|207.45|204.65|207.28|204.48|207.6|204.8|207.28|204.48|0
1649123400000|2022-04-05 01:50:00|207.18|204.38|206.86|204.06|207.18|204.38|206.86|204.06|0
1649123700000|2022-04-05 01:55:00|206.96|204.16|206.96|204.16|206.96|204.16|206.86|204.06|0
1649124000000|2022-04-05 02:00:00|206.91|204.11|206.85|204.05|206.96|204.16|206.85|204.05|0
1649124300000|2022-04-05 02:05:00|206.96|204.16|207.17|204.37|207.17|204.37|206.85|204.05|0
1649124600000|2022-04-05 02:10:00|207.27|204.47|207.27|204.47|207.27|204.47|207.17|204.37|0
1649124900000|2022-04-05 02:15:00|207.38|204.58|207.06|204.26|207.48|204.68|207.06|204.26|0
1649125200000|2022-04-05 02:20:00|207.16|204.36|207.04|204.24|207.57|204.77|207.04|204.24|0
1649125500000|2022-04-05 02:25:00|207.03|204.23|207.03|204.23|207.03|204.23|206.93|204.13|0
1649125800000|2022-04-05 02:30:00|207.14|204.34|206.71|203.91|207.14|204.34|206.71|203.91|0
1649126100000|2022-04-05 02:35:00|206.77|203.97|206.71|203.91|206.82|204.02|206.71|203.91|0
1649126400000|2022-04-05 02:40:00|206.77|203.97|206.71|203.91|206.82|204.02|206.71|203.91|0
1649126700000|2022-04-05 02:45:00|206.81|204.01|206.92|204.12|207.02|204.22|206.81|204.01|0
1649127000000|2022-04-05 02:50:00|207.02|204.22|207.34|204.54|207.34|204.54|207.02|204.22|0
1649127300000|2022-04-05 02:55:00|207.44|204.64|207.34|204.54|207.44|204.64|207.23|204.43|0
1649127600000|2022-04-05 03:00:00|207.23|204.43|207.12|204.32|207.23|204.43|207.02|204.22|0
1649127900000|2022-04-05 03:05:00|207.07|204.27|207.22|204.42|207.33|204.53|206.91|204.11|0
1649128200000|2022-04-05 03:10:00|207.12|204.32|207.12|204.32|207.12|204.32|206.91|204.11|0
1649128500000|2022-04-05 03:15:00|207.01|204.21|206.9|204.1|207.01|204.21|206.9|204.1|0
1649128800000|2022-04-05 03:20:00|207.01|204.21|207.11|204.31|207.11|204.31|206.9|204.1|0
1649129100000|2022-04-05 03:25:00|207.01|204.21|207.64|204.84|207.64|204.84|207|204.2|0
1649129400000|2022-04-05 03:30:00|207.53|204.73|207.74|204.94|207.85|205.05|207.53|204.73|0
1649129700000|2022-04-05 03:35:00|207.63|204.83|207.53|204.73|207.63|204.83|207.42|204.62|0
1649130000000|2022-04-05 03:40:00|207.48|204.68|207.52|204.72|207.53|204.73|207.31|204.51|0
1649130300000|2022-04-05 03:45:00|207.58|204.78|207.42|204.62|207.63|204.83|207.31|204.51|0
1649130600000|2022-04-05 03:50:00|207.31|204.51|207.52|204.72|207.58|204.78|207.31|204.51|0
1649130900000|2022-04-05 03:55:00|207.47|204.67|207.41|204.61|207.52|204.72|207.31|204.51|0
1649131200000|2022-04-05 04:00:00|207.3|204.5|207.41|204.61|207.52|204.72|207.3|204.5|0
1649131500000|2022-04-05 04:05:00|207.3|204.5|207.19|204.39|207.3|204.5|207.09|204.29|0
1649131800000|2022-04-05 04:10:00|207.09|204.29|207.3|204.5|207.3|204.5|207.09|204.29|0
1649132100000|2022-04-05 04:15:00|207.19|204.39|207.19|204.39|207.19|204.39|207.08|204.28|0
1649132400000|2022-04-05 04:20:00|207.29|204.49|207.19|204.39|207.29|204.49|207.14|204.34|0
1649132700000|2022-04-05 04:25:00|207.08|204.28|207.08|204.28|207.19|204.39|206.97|204.17|0
1649133000000|2022-04-05 04:30:00|207.03|204.23|206.65|203.85|207.08|204.28|206.5|203.7|0
1649133300000|2022-04-05 04:35:00|206.76|203.96|206.65|203.85|206.86|204.06|206.65|203.85|0
1649133600000|2022-04-05 04:40:00|206.71|203.91|206.86|204.06|206.86|204.06|206.65|203.85|0
1649133900000|2022-04-05 04:45:00|206.81|204.01|206.65|203.85|206.86|204.06|206.65|203.85|0
1649134200000|2022-04-05 04:50:00|206.54|203.74|206.54|203.74|206.8|204|206.54|203.74|0
1649134500000|2022-04-05 04:55:00|206.64|203.84|206.75|203.95|206.75|203.95|206.54|203.74|0
1649134800000|2022-04-05 05:00:00|206.85|204.05|206.53|203.73|206.85|204.05|206.43|203.63|0
1649135100000|2022-04-05 05:05:00|206.64|203.84|206.85|204.05|206.85|204.05|206.53|203.73|0
1649135400000|2022-04-05 05:10:00|206.9|204.1|206.74|203.94|206.95|204.15|206.74|203.94|0
1649135700000|2022-04-05 05:15:00|206.63|203.83|206.84|204.04|206.84|204.04|206.32|203.52|0
1649136000000|2022-04-05 05:20:00|206.74|203.94|206.63|203.83|206.79|203.99|206.63|203.83|0
1649136300000|2022-04-05 05:25:00|206.58|203.78|206.31|203.51|206.58|203.78|206.31|203.51|0
1649136600000|2022-04-05 05:30:00|206.36|203.56|206.62|203.82|206.62|203.82|206.36|203.56|0
1649136900000|2022-04-05 05:35:00|206.52|203.72|206.51|203.71|206.62|203.82|206.41|203.61|0
1649137200000|2022-04-05 05:40:00|206.62|203.82|206.62|203.82|206.83|204.03|206.51|203.71|0
1649137500000|2022-04-05 05:45:00|206.51|203.71|206.61|203.81|206.62|203.82|206.4|203.6|0
1649137800000|2022-04-05 05:50:00|206.51|203.71|206.3|203.5|206.61|203.81|206.3|203.5|0
1649138100000|2022-04-05 05:55:00|206.19|203.39|205.87|203.07|206.19|203.39|205.66|202.86|0
1649138400000|2022-04-05 06:00:00|205.77|202.97|205.13|202.33|205.87|203.07|205.13|202.33|0
1649138700000|2022-04-05 06:05:00|205.24|202.44|205.55|202.75|205.55|202.75|205.03|202.23|0
1649139000000|2022-04-05 06:10:00|205.66|202.86|206.39|203.59|206.39|203.59|205.65|202.85|0
1649139300000|2022-04-05 06:15:00|206.5|203.7|206.81|204.01|206.92|204.12|206.44|203.64|0
1649139600000|2022-04-05 06:20:00|206.71|203.91|206.81|204.01|207.55|204.75|206.6|203.8|0
1649139900000|2022-04-05 06:25:00|206.76|203.96|206.7|203.9|207.12|204.32|206.59|203.79|0
1649140200000|2022-04-05 06:30:00|206.81|204.01|206.75|203.95|207.12|204.32|206.7|203.9|0
1649140500000|2022-04-05 06:35:00|206.7|203.9|206.91|204.11|206.91|204.11|206.7|203.9|0
1649140800000|2022-04-05 06:40:00|207.01|204.21|206.64|203.84|207.33|204.53|206.43|203.63|0
1649141100000|2022-04-05 06:45:00|206.53|203.73|207.42|204.62|207.84|205.04|206.53|203.73|0
1649141400000|2022-04-05 06:50:00|207.36|204.56|207.41|204.61|207.73|204.93|207.36|204.56|0
1649141700000|2022-04-05 06:55:00|207.2|204.4|207.52|204.72|208.05|205.25|207.2|204.4|0
1649142000000|2022-04-05 07:00:00|207.09|204.29|205.93|203.13|207.2|204.4|204.67|201.87|0
1649142300000|2022-04-05 07:05:00|205.68|203.28|206.31|203.91|207.21|204.81|205.63|203.23|0
1649142600000|2022-04-05 07:10:00|206.04|203.64|206.86|203.98|207.87|205.12|205.52|203.12|0
1649142900000|2022-04-05 07:15:00|206.91|204.03|205.91|203.03|207.55|204.67|205.86|202.98|0
1649143200000|2022-04-05 07:20:00|205.86|202.98|206.07|203.19|206.49|203.61|205.54|202.66|0
1649143500000|2022-04-05 07:25:00|206.02|203.14|204.5|201.62|206.49|203.61|204.19|201.31|0
1649143800000|2022-04-05 07:30:00|204.39|201.51|203.56|200.68|204.81|201.93|202.83|199.95|0
1649144100000|2022-04-05 07:35:00|203.45|200.57|203.05|200.17|203.78|200.9|201.89|199.01|0
1649144400000|2022-04-05 07:40:00|203|200.12|202.68|199.8|203.21|200.33|202.48|199.6|0
1649144700000|2022-04-05 07:45:00|202.74|199.86|202.27|199.39|203.36|200.48|202.16|199.28|0
1649145000000|2022-04-05 07:50:00|202.37|199.49|203.41|200.53|203.83|200.95|202.37|199.49|0
1649145300000|2022-04-05 07:55:00|203.36|200.48|203.4|200.52|203.62|200.74|202.63|199.75|0
1649145600000|2022-04-05 08:00:00|203.35|200.47|203.68|201.28|203.72|201.28|202.88|200|0
1649145900000|2022-04-05 08:05:00|203.58|201.18|203.37|200.97|203.79|201.39|203.16|200.76|0
1649146200000|2022-04-05 08:10:00|203.32|200.92|202.64|200.24|203.42|201.02|202.64|200.24|0
1649146500000|2022-04-05 08:15:00|202.74|200.34|203.26|200.86|203.36|200.96|202.43|200.03|0
1649146800000|2022-04-05 08:20:00|203.36|200.96|203.36|200.96|203.52|201.12|202.84|200.44|0
1649147100000|2022-04-05 08:25:00|203.26|200.86|204.51|202.11|204.61|202.21|203.15|200.75|0
1649147400000|2022-04-05 08:30:00|204.61|202.21|204.51|202.11|204.93|202.53|204.19|201.79|0
1649147700000|2022-04-05 08:35:00|204.56|202.16|204.19|201.79|204.61|202.21|203.98|201.58|0
1649148000000|2022-04-05 08:40:00|204.29|201.89|204.19|201.79|204.4|202|203.77|201.37|0
1649148300000|2022-04-05 08:45:00|204.29|201.89|203.33|200.93|205.02|202.62|203.33|200.93|0
1649148600000|2022-04-05 08:50:00|205.73|203.33|205.94|203.54|205.94|203.54|205.42|203.02|0
1649148900000|2022-04-05 08:55:00|206|203.6|206.36|203.96|206.68|204.28|205.73|203.33|0
1649149200000|2022-04-05 09:00:00|206.47|204.07|206.52|204.12|206.73|204.33|206.25|203.85|0
1649149500000|2022-04-05 09:05:00|206.46|204.06|206.25|203.85|206.46|204.06|206.04|203.64|0
1649149800000|2022-04-05 09:10:00|206.2|203.8|206.14|203.74|206.35|203.95|206.04|203.64|0
1649150100000|2022-04-05 09:15:00|206.2|203.8|206.46|204.06|206.56|204.16|206.04|203.64|0
1649150400000|2022-04-05 09:20:00|206.4|204|206.87|204.47|206.98|204.58|206.14|203.74|0
1649150700000|2022-04-05 09:25:00|206.93|204.53|207.5|205.1|207.93|205.53|206.87|204.47|0
1649151000000|2022-04-05 09:30:00|207.45|205.05|207.5|205.1|207.66|205.26|207.19|204.79|0
1649151300000|2022-04-05 09:35:00|207.45|205.05|208.66|206.26|208.66|206.26|207.18|204.78|0
1649151600000|2022-04-05 09:40:00|208.56|206.16|208.87|206.47|209.09|206.69|208.45|206.05|0
1649151900000|2022-04-05 09:45:00|208.98|206.58|209.83|207.43|209.94|207.54|208.98|206.58|0
1649152200000|2022-04-05 09:50:00|209.88|207.48|209.81|207.41|210.15|207.75|208.71|206.31|0
1649152500000|2022-04-05 09:55:00|209.92|207.52|210.13|207.73|210.45|208.05|209.7|207.3|0
1649152800000|2022-04-05 10:00:00|210.23|207.83|209.48|207.08|210.55|208.15|209.27|206.87|0
1649153100000|2022-04-05 10:05:00|209.59|207.19|211.08|208.68|211.4|209|209.27|206.87|0
1649153400000|2022-04-05 10:10:00|211.19|208.79|211.08|208.68|211.51|209.11|210.87|208.47|0
1649153700000|2022-04-05 10:15:00|210.97|208.57|210.33|207.93|211.19|208.79|210.33|207.93|0
1649154000000|2022-04-05 10:20:00|210.38|207.98|211.93|209.53|212.25|209.85|210.22|207.82|0
1649154300000|2022-04-05 10:25:00|211.71|209.31|211.5|209.1|212.09|209.69|211.39|208.99|0
1649154600000|2022-04-05 10:30:00|211.45|209.05|212.25|209.85|212.25|209.85|210.75|208.35|0
1649154900000|2022-04-05 10:35:00|212.03|209.63|212.14|209.74|212.57|210.17|211.82|209.42|0
1649155200000|2022-04-05 10:40:00|212.24|209.84|211.38|208.98|212.24|209.84|211.38|208.98|0
1649155500000|2022-04-05 10:45:00|211.49|209.09|211.27|208.87|211.92|209.52|211.17|208.77|0
1649155800000|2022-04-05 10:50:00|211.49|209.09|210.52|208.12|211.54|209.14|210.31|207.91|0
1649156100000|2022-04-05 10:55:00|210.63|208.23|210.41|208.01|210.84|208.44|210.26|207.86|0
1649156400000|2022-04-05 11:00:00|210.52|208.12|210.73|208.33|210.95|208.55|210.31|207.91|0
1649156700000|2022-04-05 11:05:00|210.63|208.23|211.48|209.08|211.59|209.19|210.52|208.12|0
1649157000000|2022-04-05 11:10:00|211.58|209.18|211.58|209.18|212.12|209.72|211.37|208.97|0
1649157300000|2022-04-05 11:15:00|211.69|209.29|211.15|208.75|211.69|209.29|211.15|208.75|0
1649157600000|2022-04-05 11:20:00|211.21|208.81|211.26|208.86|211.36|208.96|210.57|208.17|0
1649157900000|2022-04-05 11:25:00|211.2|208.8|210.51|208.11|211.26|208.86|210.4|208|0
1649158200000|2022-04-05 11:30:00|210.4|208|210.72|208.32|210.93|208.53|210.19|207.79|0
1649158500000|2022-04-05 11:35:00|210.77|208.37|210.07|207.67|210.93|208.53|210.07|207.67|0
1649158800000|2022-04-05 11:40:00|209.97|207.57|209.33|206.93|210.07|207.67|209.22|206.82|0
1649159100000|2022-04-05 11:45:00|209.43|207.03|209.33|206.93|209.54|207.14|209.22|206.82|0
1649159400000|2022-04-05 11:50:00|209.43|207.03|209.75|207.35|209.96|207.56|209.32|206.92|0
1649159700000|2022-04-05 11:55:00|209.7|207.3|209.64|207.24|209.85|207.45|209.64|207.24|0
1649160000000|2022-04-05 12:00:00|209.53|207.13|208.68|206.28|210.06|207.66|208.68|206.28|0
1649160300000|2022-04-05 12:05:00|208.79|206.39|209.74|207.34|209.95|207.55|208.79|206.39|0
1649160600000|2022-04-05 12:10:00|209.85|207.45|209.95|207.55|210.06|207.66|209.42|207.02|0
1649160900000|2022-04-05 12:15:00|210.06|207.66|210.37|207.97|210.8|208.4|210.05|207.65|0
1649161200000|2022-04-05 12:20:00|210.48|208.08|211.44|209.04|211.44|209.04|210.11|207.71|0
1649161500000|2022-04-05 12:25:00|211.65|209.25|211.22|208.82|211.65|209.25|210.9|208.5|0
1649161800000|2022-04-05 12:30:00|211.12|208.72|210.58|208.18|211.12|208.72|210.47|208.07|0
1649162100000|2022-04-05 12:35:00|210.47|208.07|210.58|208.18|211.11|208.71|210.15|207.75|0
1649162400000|2022-04-05 12:40:00|210.47|208.07|210.68|208.28|210.79|208.39|210.15|207.75|0
1649162700000|2022-04-05 12:45:00|210.57|208.17|210.89|208.49|210.89|208.49|210.36|207.96|0
1649163000000|2022-04-05 12:50:00|210.79|208.39|211.1|208.7|211.53|209.13|210.46|208.06|0
1649163300000|2022-04-05 12:55:00|211.21|208.81|212.17|209.77|212.6|210.2|211|208.6|0
1649163600000|2022-04-05 13:00:00|212.28|209.88|210.88|208.48|212.28|209.88|210.67|208.27|0
1649163900000|2022-04-05 13:05:00|210.78|208.38|211.1|208.7|211.95|209.55|210.78|208.38|0
1649164200000|2022-04-05 13:10:00|210.99|208.59|210.88|208.48|211.42|209.02|210.77|208.37|0
1649164500000|2022-04-05 13:15:00|210.77|208.37|210.66|208.26|210.77|208.37|210.03|207.63|0
1649164800000|2022-04-05 13:20:00|210.56|208.16|210.93|208.53|211.52|209.12|210.24|207.84|0
1649165100000|2022-04-05 13:25:00|211.09|208.69|212.91|210.51|213.12|210.72|210.77|208.37|0
1649165400000|2022-04-05 13:30:00|213.02|210.62|208.58|206.18|213.02|210.62|207.37|204.97|0
1649165700000|2022-04-05 13:35:00|207.84|205.44|206.58|204.18|208.47|206.07|206.47|204.07|0
1649166000000|2022-04-05 13:40:00|206.68|204.28|206.89|204.49|207.1|204.7|205.53|203.13|0
1649166300000|2022-04-05 13:45:00|207|204.6|207.47|205.07|207.83|205.43|205.63|203.23|0
1649166600000|2022-04-05 13:50:00|207.31|204.91|207.94|205.54|209.21|206.81|207.2|204.8|0
1649166900000|2022-04-05 13:55:00|208.04|205.64|206.57|204.17|208.15|205.75|206.57|204.17|0
1649167200000|2022-04-05 14:00:00|206.52|204.12|204.89|202.49|207.2|204.8|202.92|200.52|0
1649167500000|2022-04-05 14:05:00|205.1|202.7|215.54|212.66|216.17|213.77|205.1|202.7|0
1649167800000|2022-04-05 14:10:00|215.76|212.88|215.65|212.77|217.07|214.19|212.92|210.04|0
1649168100000|2022-04-05 14:15:00|216.19|213.31|219.12|216.24|219.67|216.79|216.19|213.31|0
1649168400000|2022-04-05 14:20:00|219.01|216.13|219.42|216.54|221.61|218.73|217.89|215.01|0
1649168700000|2022-04-05 14:25:00|219.31|216.43|218.54|215.66|220.18|217.3|218.22|215.34|0
1649169000000|2022-04-05 14:30:00|218.98|216.1|219.63|216.75|219.85|216.97|217.35|214.47|0
1649169300000|2022-04-05 14:35:00|219.52|216.64|220.73|217.85|221.06|218.18|217.67|214.79|0
1649169600000|2022-04-05 14:40:00|220.95|218.07|219.63|216.75|220.95|218.07|219.3|216.42|0
1649169900000|2022-04-05 14:45:00|219.85|216.97|216.79|213.91|220.17|217.29|216.58|213.7|0
1649170200000|2022-04-05 14:50:00|216.69|213.81|214.31|211.43|217.12|214.24|213.77|210.89|0
1649170500000|2022-04-05 14:55:00|214.42|211.54|215.98|213.1|217.24|214.36|214.42|211.54|0
1649170800000|2022-04-05 15:00:00|215.88|213|216.52|213.64|217.5|214.62|215.23|212.35|0
1649171100000|2022-04-05 15:05:00|216.09|213.21|217.39|214.51|217.93|215.05|215.55|212.67|0
1649171400000|2022-04-05 15:10:00|217.28|214.4|216.95|214.07|219.02|216.14|216.62|213.74|0
1649171700000|2022-04-05 15:15:00|217.01|214.13|219.12|216.24|219.67|216.79|216.95|214.07|0
1649172000000|2022-04-05 15:20:00|219.01|216.13|219.53|216.65|219.53|216.65|217.02|214.14|0
1649172300000|2022-04-05 15:25:00|219.58|216.7|218.54|215.66|220.07|217.19|218.54|215.66|0
1649172600000|2022-04-05 15:30:00|218.76|215.88|217.02|214.14|219.31|216.43|216.91|214.03|0
1649172900000|2022-04-05 15:35:00|217.13|214.25|221.38|218.5|221.93|219.05|216.91|214.03|0
1649173200000|2022-04-05 15:40:00|221.16|218.28|219.71|217.31|221.6|218.72|219.28|216.88|0
1649173500000|2022-04-05 15:45:00|219.82|217.42|221.13|218.73|221.46|219.06|219.6|217.2|0
1649173800000|2022-04-05 15:50:00|221.02|218.62|221.68|219.28|222.67|220.27|219.82|217.42|0
1649174100000|2022-04-05 15:55:00|221.57|219.17|223|220.6|223.11|220.71|221.46|219.06|0
1649174400000|2022-04-05 16:00:00|223.11|220.71|222.89|220.49|224.44|222.04|222.01|219.61|0
1649174700000|2022-04-05 16:05:00|222.67|220.27|222.17|219.77|222.89|220.49|221.34|218.94|0
1649175000000|2022-04-05 16:10:00|222|219.6|222.33|219.93|222.83|220.43|221.56|219.16|0
1649175300000|2022-04-05 16:15:00|222.22|219.82|224.98|222.58|224.98|222.58|222.22|219.82|0
1649175600000|2022-04-05 16:20:00|224.93|222.53|225.2|222.8|226.21|223.81|224.21|221.81|0
1649175900000|2022-04-05 16:25:00|225.65|223.25|226.32|223.92|226.54|224.14|225.2|222.8|0
1649176200000|2022-04-05 16:30:00|226.43|224.03|226.3|223.9|229.38|226.98|223.2|220.8|0
1649176500000|2022-04-05 16:35:00|226.41|224.01|225.45|223.05|227.08|224.68|225.23|222.83|0
1649176800000|2022-04-05 16:40:00|226.01|223.61|226.9|224.5|227.12|224.72|225.45|223.05|0
1649177100000|2022-04-05 16:45:00|226.67|224.27|225.11|222.71|227.23|224.83|225.11|222.71|0
1649177400000|2022-04-05 16:50:00|225.23|222.83|224.12|221.72|225.56|223.16|224.01|221.61|0
1649177700000|2022-04-05 16:55:00|224.01|221.61|223.78|221.38|224.89|222.49|223.34|220.94|0
1649178000000|2022-04-05 17:00:00|223.89|221.49|222.47|220.07|224.67|222.27|222.36|219.96|0
1649178300000|2022-04-05 17:05:00|222.74|220.34|219.28|216.88|223.13|220.73|219.28|216.88|0
1649178600000|2022-04-05 17:10:00|218.95|216.55|219.17|216.77|219.72|217.32|218.95|216.55|0
1649178900000|2022-04-05 17:15:00|219.28|216.88|217.97|215.57|219.61|217.21|217.86|215.46|0
1649179200000|2022-04-05 17:20:00|218.08|215.68|218.02|215.62|221.58|219.18|216.88|214.48|0
1649179500000|2022-04-05 17:25:00|217.91|215.51|218.89|216.49|219.33|216.93|217.59|215.19|0
1649179800000|2022-04-05 17:30:00|218.78|216.38|220.54|218.14|220.87|218.47|218.78|216.38|0
1649180100000|2022-04-05 17:35:00|220.43|218.03|221.19|218.79|221.3|218.9|220.43|218.03|0
1649180400000|2022-04-05 17:40:00|221.3|218.9|223.29|220.89|223.29|220.89|221.3|218.9|0
1649180700000|2022-04-05 17:45:00|223.18|220.78|224.4|222|224.85|222.45|222.96|220.56|0
1649181000000|2022-04-05 17:50:00|224.62|222.22|227.92|225.52|228.48|226.08|224.4|222|0
1649181300000|2022-04-05 17:55:00|227.81|225.41|226.36|223.96|228.26|225.86|226.14|223.74|0
1649181600000|2022-04-05 18:00:00|226.47|224.07|227.58|225.18|227.92|225.52|225.8|223.4|0
1649181900000|2022-04-05 18:05:00|227.47|225.07|227.8|225.4|228.14|225.74|226.8|224.4|0
1649182200000|2022-04-05 18:10:00|224.51|222.11|227.56|225.16|228.68|226.28|224.51|222.11|0
1649182500000|2022-04-05 18:15:00|227.67|225.27|225.56|223.16|228.23|225.83|225.56|223.16|0
1649182800000|2022-04-05 18:20:00|225.45|223.05|225.89|223.49|226.56|224.16|224.78|222.38|0
1649183100000|2022-04-05 18:25:00|225.78|223.38|227.22|224.82|227.44|225.04|225.22|222.82|0
1649183400000|2022-04-05 18:30:00|227.11|224.71|227.89|225.49|228.11|225.71|227|224.6|0
1649183700000|2022-04-05 18:35:00|227.77|225.37|228.67|226.27|229|226.6|226.44|224.04|0
1649184000000|2022-04-05 18:40:00|228.55|226.15|226.54|224.14|229.11|226.71|226.32|223.92|0
1649184300000|2022-04-05 18:45:00|226.77|224.37|227.21|224.81|228.33|225.93|225.99|223.59|0
1649184600000|2022-04-05 18:50:00|227.1|224.7|227.21|224.81|227.65|225.25|226.21|223.81|0
1649184900000|2022-04-05 18:55:00|226.98|224.58|228.99|226.59|229.55|227.15|226.09|223.69|0
1649185200000|2022-04-05 19:00:00|228.94|226.54|230.9|228.5|230.9|228.5|227.98|225.58|0
1649185500000|2022-04-05 19:05:00|230.67|228.27|231.91|229.51|232.59|230.19|230.56|228.16|0
1649185800000|2022-04-05 19:10:00|231.8|229.4|233.95|231.55|234.52|232.12|231.69|229.29|0
1649186100000|2022-04-05 19:15:00|234.06|231.66|234.63|232.23|234.97|232.57|233.15|230.75|0
1649186400000|2022-04-05 19:20:00|235.09|232.69|231.9|229.5|235.43|233.03|231.9|229.5|0
1649186700000|2022-04-05 19:25:00|232.02|229.62|234.06|231.66|234.29|231.89|232.02|229.62|0
1649187000000|2022-04-05 19:30:00|234.17|231.77|236.91|234.51|237.03|234.63|234.17|231.77|0
1649187300000|2022-04-05 19:35:00|237.03|234.63|237.14|234.74|238.06|235.66|235.99|233.59|0
1649187600000|2022-04-05 19:40:00|237.02|234.62|236.79|234.39|238.17|235.77|236.22|233.82|0
1649187900000|2022-04-05 19:45:00|236.45|234.05|240.01|237.61|240.24|237.84|234.44|232.04|0
1649188200000|2022-04-05 19:50:00|240.59|238.19|235.85|233.45|240.59|238.19|234.03|231.63|0
1649188500000|2022-04-05 19:55:00|235.28|232.88|234.48|232.08|237.57|235.17|234.48|232.08|0
1649188800000|2022-04-05 20:00:00|234.25|231.85|233.79|231.39|234.36|231.96|233.68|231.28|0
1649189100000|2022-04-05 20:05:00|233.68|231.28|233.68|231.28|233.9|231.5|233.34|230.94|0
1649189400000|2022-04-05 20:10:00|233.79|231.39|234.36|231.96|234.36|231.96|233.56|231.16|0
1649189700000|2022-04-05 20:15:00|234.56|231.76|233.64|230.84|234.56|231.76|233.64|230.84|0
1649190000000|2022-04-05 20:20:00|233.98|231.18|234.32|231.52|234.32|231.52|233.87|231.07|0
1649190300000|2022-04-05 20:25:00|234.21|231.41|234.32|231.52|234.44|231.64|234.21|231.41|0
1649190600000|2022-04-05 20:30:00|234.21|231.41|233.86|231.06|234.21|231.41|233.75|230.95|0
1649190900000|2022-04-05 20:35:00|233.75|230.95|233.75|230.95|233.92|231.12|233.75|230.95|0
1649191200000|2022-04-05 20:40:00|233.63|230.83|233.74|230.94|233.75|230.95|233.58|230.78|0
1649191500000|2022-04-05 20:45:00|233.63|230.83|233.29|230.49|233.63|230.83|233.17|230.37|0
1649191800000|2022-04-05 20:50:00|233.17|230.37|232.83|230.03|233.4|230.6|232.83|230.03|0
1649192100000|2022-04-05 20:55:00|232.94|230.14|232.66|229.86|232.94|230.14|232.55|229.75|0
1649192400000|2022-04-05 21:00:00|232.64|229.84|232.56|229.76|232.64|229.84|232.39|229.59|0
1649192700000|2022-04-05 21:05:00|232.64|229.84|232.69|229.89|232.7|229.9|232.62|229.82|0
1649193000000|2022-04-05 21:10:00|232.68|229.88|232.53|229.73|232.7|229.9|232.47|229.67|0
1649193300000|2022-04-05 21:15:00|232.51|229.71|232.43|229.63|232.61|229.81|232.38|229.58|0
1649193600000|2022-04-05 21:20:00|232.45|229.65|232.35|229.55|232.6|229.8|232.3|229.5|0
1649193900000|2022-04-05 21:25:00|232.31|229.51|232.21|229.41|232.51|229.71|232.13|229.33|0
1649194200000|2022-04-05 21:30:00|232.19|229.39|232.4|229.6|232.59|229.79|232.18|229.38|0
1649194500000|2022-04-05 21:35:00|231.97|229.17|232.12|229.32|232.14|229.34|231.97|229.17|0
1649194800000|2022-04-05 21:40:00|232.11|229.31|232.14|229.34|232.14|229.34|232.09|229.29|0
1649195100000|2022-04-05 21:45:00|232.15|229.35|232.28|229.48|232.3|229.5|232.15|229.35|0
1649195400000|2022-04-05 21:50:00|232.32|229.52|232.33|229.53|232.33|229.53|232.31|229.51|0
1649195700000|2022-04-05 21:55:00|232.31|229.51|232.34|229.54|232.34|229.54|232.24|229.44|0
1649196000000|2022-04-05 22:00:00|232.74|229.94|233.25|230.45|233.25|230.45|232.51|229.71|0
1649196300000|2022-04-05 22:05:00|233.13|230.33|233.59|230.79|233.7|230.9|233.13|230.33|0
1649196600000|2022-04-05 22:10:00|233.47|230.67|233.92|231.12|233.92|231.12|233.47|230.67|0
1649196900000|2022-04-05 22:15:00|233.81|231.01|233.81|231.01|234.04|231.24|233.75|230.95|0
1649197200000|2022-04-05 22:20:00|233.92|231.12|234.49|231.69|234.49|231.69|233.92|231.12|0
1649197500000|2022-04-05 22:25:00|234.6|231.8|234.6|231.8|234.83|232.03|234.49|231.69|0
1649197800000|2022-04-05 22:30:00|234.37|231.57|233.8|231|234.37|231.57|233.69|230.89|0
1649198100000|2022-04-05 22:35:00|233.69|230.89|234.03|231.23|234.2|231.4|233.57|230.77|0
1649198400000|2022-04-05 22:40:00|234.02|231.22|233.57|230.77|234.02|231.22|233.34|230.54|0
1649198700000|2022-04-05 22:45:00|233.45|230.65|233.45|230.65|233.57|230.77|233.34|230.54|0
1649199000000|2022-04-05 22:50:00|233.34|230.54|233.22|230.42|233.45|230.65|233.11|230.31|0
1649199300000|2022-04-05 22:55:00|233.33|230.53|233.33|230.53|233.33|230.53|233.22|230.42|0
1649199600000|2022-04-05 23:00:00|233.22|230.42|233.33|230.53|233.44|230.64|233.16|230.36|0
1649199900000|2022-04-05 23:05:00|233.44|230.64|233.9|231.1|233.9|231.1|233.44|230.64|0
1649200200000|2022-04-05 23:10:00|233.78|230.98|234.12|231.32|234.12|231.32|233.78|230.98|0
1649200500000|2022-04-05 23:15:00|234.23|231.43|233.89|231.09|234.23|231.43|233.89|231.09|0
1649200800000|2022-04-05 23:20:00|233.78|230.98|234|231.2|234|231.2|233.78|230.98|0
1649201100000|2022-04-05 23:25:00|234.12|231.32|234.23|231.43|234.34|231.54|234|231.2|0
1649201400000|2022-04-05 23:30:00|234.11|231.31|233.88|231.08|234.11|231.31|233.88|231.08|0
1649201700000|2022-04-05 23:35:00|233.77|230.97|233.88|231.08|234|231.2|233.77|230.97|0
1649202000000|2022-04-05 23:40:00|233.77|230.97|232.85|230.05|233.77|230.97|232.8|230|0
1649202300000|2022-04-05 23:45:00|232.97|230.17|233.53|230.73|233.53|230.73|232.85|230.05|0
1649202600000|2022-04-05 23:50:00|233.42|230.62|233.42|230.62|233.48|230.68|233.19|230.39|0
1649202900000|2022-04-05 23:55:00|233.53|230.73|233.98|231.18|234.33|231.53|233.53|230.73|0
1649203200000|2022-04-06 00:00:00|234.1|231.3|234.89|232.09|235.12|232.32|234.1|231.3|0
1649203500000|2022-04-06 00:05:00|235.01|232.21|233.52|230.72|235.24|232.44|233.3|230.5|0
1649203800000|2022-04-06 00:10:00|233.41|230.61|233.18|230.38|233.41|230.61|232.84|230.04|0
1649204100000|2022-04-06 00:15:00|233.24|230.44|233.63|230.83|233.86|231.06|232.9|230.1|0
1649204400000|2022-04-06 00:20:00|233.52|230.72|233.97|231.17|234.09|231.29|233.52|230.72|0
1649204700000|2022-04-06 00:25:00|234.08|231.28|234.99|232.19|235.11|232.31|233.74|230.94|0
1649205000000|2022-04-06 00:30:00|235.11|232.31|235.91|233.11|235.91|233.11|235.11|232.31|0
1649205300000|2022-04-06 00:35:00|236.02|233.22|235.68|232.88|236.48|233.68|235.68|232.88|0
1649205600000|2022-04-06 00:40:00|235.56|232.76|236.42|233.62|236.59|233.79|235.45|232.65|0
1649205900000|2022-04-06 00:45:00|236.48|233.68|237.16|234.36|237.62|234.82|236.48|233.68|0
1649206200000|2022-04-06 00:50:00|237.22|234.42|237.62|234.82|237.62|234.82|237.16|234.36|0
1649206500000|2022-04-06 00:55:00|237.51|234.71|238.77|235.97|238.77|235.97|237.39|234.59|0
1649206800000|2022-04-06 01:00:00|238.83|236.03|238.65|235.85|239.58|236.78|238.65|235.85|0
1649207100000|2022-04-06 01:05:00|238.6|235.8|237.84|235.04|238.88|236.08|237.73|234.93|0
1649207400000|2022-04-06 01:10:00|237.73|234.93|237.84|235.04|238.3|235.5|237.73|234.93|0
1649207700000|2022-04-06 01:15:00|237.73|234.93|236.11|233.31|237.84|235.04|236|233.2|0
1649208000000|2022-04-06 01:20:00|236|233.2|236.23|233.43|236.57|233.77|236|233.2|0
1649208300000|2022-04-06 01:25:00|236.11|233.31|236.34|233.54|236.34|233.54|235.77|232.97|0
1649208600000|2022-04-06 01:30:00|236.45|233.65|236.79|233.99|237.26|234.46|236.34|233.54|0
1649208900000|2022-04-06 01:35:00|236.68|233.88|237.37|234.57|237.54|234.74|236.45|233.65|0
1649209200000|2022-04-06 01:40:00|237.48|234.68|237.13|234.33|237.94|235.14|237.13|234.33|0
1649209500000|2022-04-06 01:45:00|237.19|234.39|237.71|234.91|238.75|235.95|237.19|234.39|0
1649209800000|2022-04-06 01:50:00|237.94|235.14|238.51|235.71|238.51|235.71|237.36|234.56|0
1649210100000|2022-04-06 01:55:00|238.4|235.6|238.86|236.06|239.32|236.52|238.28|235.48|0
1649210400000|2022-04-06 02:00:00|239.09|236.29|238.85|236.05|239.09|236.29|238.39|235.59|0
1649210700000|2022-04-06 02:05:00|238.74|235.94|237.93|235.13|238.85|236.05|237.81|235.01|0
1649211000000|2022-04-06 02:10:00|237.81|235.01|238.39|235.59|238.5|235.7|237.76|234.96|0
1649211300000|2022-04-06 02:15:00|238.45|235.65|238.73|235.93|238.85|236.05|238.33|235.53|0
1649211600000|2022-04-06 02:20:00|238.85|236.05|238.15|235.35|238.85|236.05|238.04|235.24|0
1649211900000|2022-04-06 02:25:00|238.03|235.23|237.8|235|238.15|235.35|237.57|234.77|0
1649212200000|2022-04-06 02:30:00|237.92|235.12|237.34|234.54|238.26|235.46|237.11|234.31|0
1649212500000|2022-04-06 02:35:00|237.22|234.42|236.88|234.08|237.4|234.6|236.88|234.08|0
1649212800000|2022-04-06 02:40:00|236.99|234.19|237.22|234.42|237.45|234.65|236.87|234.07|0
1649213100000|2022-04-06 02:45:00|237.1|234.3|237.45|234.65|237.56|234.76|237.1|234.3|0
1649213400000|2022-04-06 02:50:00|237.39|234.59|237.1|234.3|237.56|234.76|237.1|234.3|0
1649213700000|2022-04-06 02:55:00|236.98|234.18|237.1|234.3|237.33|234.53|236.98|234.18|0
1649214000000|2022-04-06 03:00:00|237.09|234.29|236.98|234.18|237.21|234.41|236.52|233.72|0
1649214300000|2022-04-06 03:05:00|236.86|234.06|236.63|233.83|237.09|234.29|236.63|233.83|0
1649214600000|2022-04-06 03:10:00|236.52|233.72|236.86|234.06|237.09|234.29|236.29|233.49|0
1649214900000|2022-04-06 03:15:00|236.97|234.17|236.85|234.05|237.09|234.29|236.74|233.94|0
1649215200000|2022-04-06 03:20:00|236.91|234.11|237.43|234.63|237.43|234.63|236.91|234.11|0
1649215500000|2022-04-06 03:25:00|237.54|234.74|237.19|234.39|237.54|234.74|237.08|234.28|0
1649215800000|2022-04-06 03:30:00|237.31|234.51|237.31|234.51|237.54|234.74|237.08|234.28|0
1649216100000|2022-04-06 03:35:00|237.19|234.39|237.65|234.85|238|235.2|237.19|234.39|0
1649216400000|2022-04-06 03:40:00|237.77|234.97|238.28|235.48|238.34|235.54|237.65|234.85|0
1649216700000|2022-04-06 03:45:00|238.34|235.54|238.45|235.65|238.69|235.89|238.34|235.54|0
1649217000000|2022-04-06 03:50:00|238.34|235.54|237.87|235.07|238.45|235.65|237.76|234.96|0
1649217300000|2022-04-06 03:55:00|237.93|235.13|237.75|234.95|238.33|235.53|237.75|234.95|0
1649217600000|2022-04-06 04:00:00|237.64|234.84|237.41|234.61|237.64|234.84|237.29|234.49|0
1649217900000|2022-04-06 04:05:00|237.35|234.55|237.06|234.26|237.41|234.61|236.83|234.03|0
1649218200000|2022-04-06 04:10:00|236.94|234.14|236.83|234.03|236.94|234.14|236.6|233.8|0
1649218500000|2022-04-06 04:15:00|236.71|233.91|236.02|233.22|236.71|233.91|235.79|232.99|0
1649218800000|2022-04-06 04:20:00|235.91|233.11|236.13|233.33|236.13|233.33|235.9|233.1|0
1649219100000|2022-04-06 04:25:00|236.02|233.22|236.47|233.67|236.47|233.67|235.9|233.1|0
1649219400000|2022-04-06 04:30:00|236.53|233.73|236.82|234.02|236.93|234.13|236.36|233.56|0
1649219700000|2022-04-06 04:35:00|236.93|234.13|237.27|234.47|237.27|234.47|236.93|234.13|0
1649220000000|2022-04-06 04:40:00|237.16|234.36|236.81|234.01|237.16|234.36|236.7|233.9|0
1649220300000|2022-04-06 04:45:00|236.93|234.13|236.46|233.66|236.93|234.13|236.23|233.43|0
1649220600000|2022-04-06 04:50:00|236.41|233.61|236.81|234.01|236.87|234.07|236.35|233.55|0
1649220900000|2022-04-06 04:55:00|236.8|234|236.8|234|236.86|234.06|236.46|233.66|0
1649221200000|2022-04-06 05:00:00|236.69|233.89|236|233.2|236.8|234|236|233.2|0
1649221500000|2022-04-06 05:05:00|236.11|233.31|234.96|232.16|236.45|233.65|234.73|231.93|0
1649221800000|2022-04-06 05:10:00|234.85|232.05|235.42|232.62|235.53|232.73|234.85|232.05|0
1649222100000|2022-04-06 05:15:00|235.3|232.5|234.39|231.59|235.3|232.5|234.16|231.36|0
1649222400000|2022-04-06 05:20:00|234.5|231.7|234.16|231.36|234.61|231.81|234.04|231.24|0
1649222700000|2022-04-06 05:25:00|234.04|231.24|233.58|230.78|234.38|231.58|233.58|230.78|0
1649223000000|2022-04-06 05:30:00|233.7|230.9|233.7|230.9|233.92|231.12|233.47|230.67|0
1649223300000|2022-04-06 05:35:00|233.58|230.78|233.69|230.89|233.7|230.9|233.24|230.44|0
1649223600000|2022-04-06 05:40:00|233.81|231.01|234.15|231.35|234.26|231.46|233.46|230.66|0
1649223900000|2022-04-06 05:45:00|234.26|231.46|235.65|232.85|235.76|232.96|233.92|231.12|0
1649224200000|2022-04-06 05:50:00|235.54|232.74|235.76|232.96|235.99|233.19|235.42|232.62|0
1649224500000|2022-04-06 05:55:00|235.88|233.08|236.44|233.64|236.67|233.87|235.87|233.07|0
1649224800000|2022-04-06 06:00:00|236.67|233.87|235.87|233.07|236.67|233.87|235.64|232.84|0
1649225100000|2022-04-06 06:05:00|236.1|233.3|235.98|233.18|236.67|233.87|235.87|233.07|0
1649225400000|2022-04-06 06:10:00|235.87|233.07|235.52|232.72|235.98|233.18|235.18|232.38|0
1649225700000|2022-04-06 06:15:00|235.64|232.84|235.58|232.78|236.09|233.29|235.01|232.21|0
1649226000000|2022-04-06 06:20:00|235.63|232.83|235.86|233.06|236.2|233.4|235.29|232.49|0
1649226300000|2022-04-06 06:25:00|235.75|232.95|235.17|232.37|235.75|232.95|234.6|231.8|0
1649226600000|2022-04-06 06:30:00|235.06|232.26|234.37|231.57|235.29|232.49|234.37|231.57|0
1649226900000|2022-04-06 06:35:00|234.26|231.46|233.12|230.32|234.43|231.63|232.96|230.16|0
1649227200000|2022-04-06 06:40:00|233.01|230.21|232.89|230.09|233.12|230.32|232.67|229.87|0
1649227500000|2022-04-06 06:45:00|232.78|229.98|233.34|230.54|233.35|230.55|232.67|229.87|0
1649227800000|2022-04-06 06:50:00|233.23|230.43|234.7|231.9|234.7|231.9|233.23|230.43|0
1649228100000|2022-04-06 06:55:00|234.59|231.79|234.13|231.33|234.7|231.9|233.79|230.99|0
1649228400000|2022-04-06 07:00:00|233.68|230.88|235.38|232.58|235.38|232.58|233.45|230.65|0
1649228700000|2022-04-06 07:05:00|235.07|232.67|234.04|231.64|235.64|233.24|233.93|231.53|0
1649229000000|2022-04-06 07:10:00|233.93|231.53|233.7|231.3|234.95|232.55|232.68|230.28|0
1649229300000|2022-04-06 07:15:00|233.81|231.41|234.04|231.64|234.55|232.15|233.36|230.96|0
1649229600000|2022-04-06 07:20:00|234.15|231.75|235.12|232.72|235.17|232.77|234.04|231.64|0
1649229900000|2022-04-06 07:25:00|235.17|232.77|235.17|232.77|235.4|233|234.37|231.97|0
1649230200000|2022-04-06 07:30:00|235.06|232.66|240.11|237.71|240.11|237.71|234.83|232.43|0
1649230500000|2022-04-06 07:35:00|239.99|237.59|241.85|239.45|242.08|239.68|239.65|237.25|0
1649230800000|2022-04-06 07:40:00|241.73|239.33|241.84|239.44|242.54|240.14|240.57|238.17|0
1649231100000|2022-04-06 07:45:00|241.96|239.56|243.01|240.61|243.48|241.08|241.96|239.56|0
1649231400000|2022-04-06 07:50:00|243.07|240.67|245.01|242.61|245.48|243.08|242.15|239.75|0
1649231700000|2022-04-06 07:55:00|244.9|242.5|245.95|243.55|246.42|244.02|244.78|242.38|0
1649232000000|2022-04-06 08:00:00|246.06|243.66|244.89|242.49|246.65|244.25|244.66|242.26|0
1649232300000|2022-04-06 08:05:00|244.83|242.43|244.3|241.9|245.12|242.72|243.84|241.44|0
1649232600000|2022-04-06 08:10:00|244.42|242.02|244.95|242.55|245.47|243.07|244.19|241.79|0
1649232900000|2022-04-06 08:15:00|244.89|242.49|246.29|243.89|246.88|244.48|244.07|241.67|0
1649233200000|2022-04-06 08:20:00|246.41|244.01|247.34|244.94|247.82|245.42|246.29|243.89|0
1649233500000|2022-04-06 08:25:00|247.46|245.06|246.4|244|247.46|245.06|245.7|243.3|0
1649233800000|2022-04-06 08:30:00|246.23|243.83|247.22|244.82|247.75|245.35|245.93|243.53|0
1649234100000|2022-04-06 08:35:00|247.1|244.7|246.87|244.47|248.05|245.65|246.28|243.88|0
1649234400000|2022-04-06 08:40:00|246.75|244.35|247.92|245.52|247.92|245.52|246.75|244.35|0
1649234700000|2022-04-06 08:45:00|247.81|245.41|245.86|243.46|247.98|245.58|245.34|242.94|0
1649235000000|2022-04-06 08:50:00|245.8|243.4|244.75|242.35|245.86|243.46|244.52|242.12|0
1649235300000|2022-04-06 08:55:00|244.81|242.41|244.74|242.34|245.33|242.93|244.51|242.11|0
1649235600000|2022-04-06 09:00:00|244.63|242.23|244.98|242.58|245.09|242.69|243.81|241.41|0
1649235900000|2022-04-06 09:05:00|244.86|242.46|245.68|243.28|245.91|243.51|244.86|242.46|0
1649236200000|2022-04-06 09:10:00|245.74|243.34|246.85|244.45|246.97|244.57|245.21|242.81|0
1649236500000|2022-04-06 09:15:00|246.97|244.57|246.84|244.44|247.97|245.57|246.14|243.74|0
1649236800000|2022-04-06 09:20:00|246.61|244.21|246.84|244.44|247.55|245.15|246.61|244.21|0
1649237100000|2022-04-06 09:25:00|246.72|244.32|247.78|245.38|247.78|245.38|246.49|244.09|0
1649237400000|2022-04-06 09:30:00|247.66|245.26|247.66|245.26|247.78|245.38|246.96|244.56|0
1649237700000|2022-04-06 09:35:00|247.54|245.14|248.6|246.2|248.84|246.44|247.54|245.14|0
1649238000000|2022-04-06 09:40:00|248.49|246.09|249.19|246.79|250.26|247.86|248.13|245.73|0
1649238300000|2022-04-06 09:45:00|249.67|247.27|250.73|248.33|250.73|248.33|249.31|246.91|0
1649238600000|2022-04-06 09:50:00|251.09|248.69|250.97|248.57|251.92|249.52|250.61|248.21|0
1649238900000|2022-04-06 09:55:00|250.91|248.51|248.36|245.96|250.91|248.51|248.12|245.72|0
1649239200000|2022-04-06 10:00:00|248.42|246.02|248.47|246.07|249.06|246.66|248.12|245.72|0
1649239500000|2022-04-06 10:05:00|248.35|245.95|248.71|246.31|248.71|246.31|248.24|245.84|0
1649239800000|2022-04-06 10:10:00|248.77|246.37|250.48|248.08|250.48|248.08|248.47|246.07|0
1649240100000|2022-04-06 10:15:00|250.72|248.32|251.43|249.03|252.21|249.81|250.13|247.73|0
1649240400000|2022-04-06 10:20:00|251.31|248.91|251.38|248.98|252.7|250.3|249.23|246.83|0
1649240700000|2022-04-06 10:25:00|251.5|249.1|250.91|248.51|251.86|249.46|250.79|248.39|0
1649241000000|2022-04-06 10:30:00|251.03|248.63|251.97|249.57|252.57|250.17|251.03|248.63|0
1649241300000|2022-04-06 10:35:00|251.86|249.46|252.57|250.17|252.93|250.53|251.74|249.34|0
1649241600000|2022-04-06 10:40:00|252.69|250.29|252.33|249.93|253.17|250.77|251.97|249.57|0
1649241900000|2022-04-06 10:45:00|252.45|250.05|252.92|250.52|252.92|250.52|252.21|249.81|0
1649242200000|2022-04-06 10:50:00|252.98|250.58|253.16|250.76|253.88|251.48|252.8|250.4|0
1649242500000|2022-04-06 10:55:00|253.28|250.88|253.27|250.87|253.76|251.36|252.8|250.4|0
1649242800000|2022-04-06 11:00:00|253.15|250.75|252.67|250.27|253.15|250.75|252.44|250.04|0
1649243100000|2022-04-06 11:05:00|253.03|250.63|254.35|251.95|254.35|251.95|252.79|250.39|0
1649243400000|2022-04-06 11:10:00|254.23|251.83|255.67|253.27|256.15|253.75|253.99|251.59|0
1649243700000|2022-04-06 11:15:00|255.79|253.39|254.94|252.54|256.27|253.87|254.58|252.18|0
1649244000000|2022-04-06 11:20:00|255.06|252.66|256.5|254.1|256.51|254.11|254.82|252.42|0
1649244300000|2022-04-06 11:25:00|256.63|254.23|256.5|254.1|256.75|254.35|256.14|253.74|0
1649244600000|2022-04-06 11:30:00|256.62|254.22|256.02|253.62|257.59|255.19|256.02|253.62|0
1649244900000|2022-04-06 11:35:00|256.14|253.74|256.26|253.86|256.62|254.22|255.53|253.13|0
1649245200000|2022-04-06 11:40:00|256.13|253.73|257.34|254.94|257.58|255.18|256.13|253.73|0
1649245500000|2022-04-06 11:45:00|257.4|255|256.92|254.52|257.58|255.18|256.13|253.73|0
1649245800000|2022-04-06 11:50:00|257.46|255.06|257.94|255.54|258.43|256.03|257.46|255.06|0
1649246100000|2022-04-06 11:55:00|257.88|255.48|258.66|256.26|259.39|256.99|257.82|255.42|0
1649246400000|2022-04-06 12:00:00|258.54|256.14|259.39|256.99|259.51|257.11|258.06|255.66|0
1649246700000|2022-04-06 12:05:00|259.03|256.63|258.42|256.02|260|257.6|258.3|255.9|0
1649247000000|2022-04-06 12:10:00|258.48|256.08|257.93|255.53|259.39|256.99|257.45|255.05|0
1649247300000|2022-04-06 12:15:00|258.05|255.65|258.17|255.77|258.78|256.38|257.69|255.29|0
1649247600000|2022-04-06 12:20:00|258.05|255.65|257.74|255.34|258.29|255.89|257.56|255.16|0
1649247900000|2022-04-06 12:25:00|257.68|255.28|256.47|254.07|258.05|255.65|256.47|254.07|0
1649248200000|2022-04-06 12:30:00|256.35|253.95|258.03|255.63|258.4|256|255.63|253.23|0
1649248500000|2022-04-06 12:35:00|258.16|255.76|257.91|255.51|258.4|256|257.67|255.27|0
1649248800000|2022-04-06 12:40:00|258.03|255.63|258.51|256.11|258.76|256.36|258.03|255.63|0
1649249100000|2022-04-06 12:45:00|258.39|255.99|259.24|256.84|259.48|257.08|258.39|255.99|0
1649249400000|2022-04-06 12:50:00|259.36|256.96|258.75|256.35|259.48|257.08|257.54|255.14|0
1649249700000|2022-04-06 12:55:00|258.39|255.99|257.18|254.78|258.39|255.99|256.69|254.29|0
1649250000000|2022-04-06 13:00:00|257.54|255.14|256.09|253.69|257.78|255.38|255.97|253.57|0
1649250300000|2022-04-06 13:05:00|256.21|253.81|256.2|253.8|256.45|254.05|255.72|253.32|0
1649250600000|2022-04-06 13:10:00|256.08|253.68|256.68|254.28|257.29|254.89|255.96|253.56|0
1649250900000|2022-04-06 13:15:00|256.56|254.16|256.32|253.92|257.05|254.65|255.96|253.56|0
1649251200000|2022-04-06 13:20:00|256.44|254.04|257.04|254.64|257.52|255.12|256.08|253.68|0
1649251500000|2022-04-06 13:25:00|257.16|254.76|257.76|255.36|257.89|255.49|257.04|254.64|0
1649251800000|2022-04-06 13:30:00|258.13|255.73|259.16|256.76|260.8|258.4|254.75|252.35|0
1649252100000|2022-04-06 13:35:00|258.97|256.57|260.77|258.37|262.23|259.83|258.97|256.57|0
1649252400000|2022-04-06 13:40:00|261.01|258.61|264.55|261.67|264.55|261.91|260.77|258.37|0
1649252700000|2022-04-06 13:45:00|264.18|261.3|264.67|261.79|265.65|262.77|262.66|259.78|0
1649253000000|2022-04-06 13:50:00|264.92|262.04|264.42|261.54|265.66|262.78|263.93|261.05|0
1649253300000|2022-04-06 13:55:00|265.04|262.16|267.79|264.91|267.79|264.91|263.32|260.44|0
1649253600000|2022-04-06 14:00:00|267.66|264.78|270.99|268.11|271.12|268.24|266.81|263.93|0
1649253900000|2022-04-06 14:05:00|271.18|268.3|273.17|270.29|273.3|270.42|270.25|267.37|0
1649254200000|2022-04-06 14:10:00|273.3|270.42|271.68|268.8|274.42|271.54|271.44|268.56|0
1649254500000|2022-04-06 14:15:00|272.05|269.17|268.97|266.09|272.05|269.17|268.23|265.35|0
1649254800000|2022-04-06 14:20:00|269.21|266.33|268.72|265.84|270.2|267.32|268.11|265.23|0
1649255100000|2022-04-06 14:25:00|269.09|266.21|272.05|269.17|272.05|269.17|268.72|265.84|0
1649255400000|2022-04-06 14:30:00|271.8|268.92|271.92|269.04|273.16|270.28|270.56|267.68|0
1649255700000|2022-04-06 14:35:00|271.42|268.54|269.45|266.57|271.79|268.91|269.45|266.57|0
1649256000000|2022-04-06 14:40:00|269.82|266.94|267.41|264.53|271.17|268.29|266.06|263.18|0
1649256300000|2022-04-06 14:45:00|267.78|264.9|266.07|263.67|268.15|265.27|265.94|263.54|0
1649256600000|2022-04-06 14:50:00|266.31|263.91|268.88|266.48|269.25|266.85|265.75|263.35|0
1649256900000|2022-04-06 14:55:00|268.82|266.42|269.86|267.46|269.86|267.46|267.64|265.24|0
1649257200000|2022-04-06 15:00:00|270.11|267.71|267.51|265.11|270.36|267.96|267.51|265.11|0
1649257500000|2022-04-06 15:05:00|267.64|265.24|270.35|267.95|270.85|268.45|267.27|264.87|0
1649257800000|2022-04-06 15:10:00|270.6|268.2|270.23|267.83|270.73|268.33|269.36|266.96|0
1649258100000|2022-04-06 15:15:00|269.86|267.46|270.85|268.45|271.47|269.07|269.24|266.84|0
1649258400000|2022-04-06 15:20:00|270.97|268.57|268.31|265.91|270.97|268.57|266.47|264.07|0
1649258700000|2022-04-06 15:25:00|268.44|266.04|267.82|265.42|269.55|267.15|267.45|265.05|0
1649259000000|2022-04-06 15:30:00|267.45|265.05|269.67|267.27|270.17|267.77|267.08|264.68|0
1649259300000|2022-04-06 15:35:00|269.42|267.02|269.48|267.08|269.79|267.39|268.31|265.91|0
1649259600000|2022-04-06 15:40:00|269.42|267.02|267.44|265.04|269.54|267.14|267.32|264.92|0
1649259900000|2022-04-06 15:45:00|267.07|264.67|264.98|262.58|267.93|265.53|264.01|261.61|0
1649260200000|2022-04-06 15:50:00|264.74|262.34|264.49|262.09|265.35|262.95|262.91|260.51|0
1649260500000|2022-04-06 15:55:00|264.61|262.21|265.34|262.94|265.96|263.56|263.94|261.54|0
1649260800000|2022-04-06 16:00:00|265.22|262.82|266.32|263.92|266.32|263.92|264.43|262.03|0
1649261100000|2022-04-06 16:05:00|265.95|263.55|266.2|263.8|266.32|263.92|264.61|262.21|0
1649261400000|2022-04-06 16:10:00|267.91|265.51|267.74|265.34|267.91|265.51|264.92|262.52|0
1649261700000|2022-04-06 16:15:00|267.99|265.59|269.04|266.64|269.35|266.95|267.99|265.59|0
1649262000000|2022-04-06 16:20:00|269.23|266.83|269.47|267.07|270.97|268.57|268.98|266.58|0
1649262300000|2022-04-06 16:25:00|269.35|266.95|269.59|267.19|270.09|267.69|268.73|266.33|0
1649262600000|2022-04-06 16:30:00|269.72|267.32|267.98|265.58|270.34|267.94|267.86|265.46|0
1649262900000|2022-04-06 16:35:00|268.35|265.95|268.84|266.44|269.22|266.82|268.1|265.7|0
1649263200000|2022-04-06 16:40:00|268.97|266.57|268.35|265.95|269.09|266.69|267.61|265.21|0
1649263500000|2022-04-06 16:45:00|268.59|266.19|268.47|266.07|270.21|267.81|267.73|265.33|0
1649263800000|2022-04-06 16:50:00|268.34|265.94|268.34|265.94|269.83|267.43|268.34|265.94|0
1649264100000|2022-04-06 16:55:00|268.22|265.82|267.6|265.2|268.59|266.19|267.35|264.95|0
1649264400000|2022-04-06 17:00:00|267.84|265.44|268.95|266.55|269.45|267.05|267.47|265.07|0
1649264700000|2022-04-06 17:05:00|268.83|266.43|270.1|267.7|270.85|268.45|266.74|264.34|0
1649265000000|2022-04-06 17:10:00|270.04|267.64|269.48|267.08|270.6|268.2|269.24|266.84|0
1649265300000|2022-04-06 17:15:00|269.61|267.21|268.74|266.34|270.1|267.7|268|265.6|0
1649265600000|2022-04-06 17:20:00|268.99|266.59|266.52|264.12|269.36|266.96|266.52|264.12|0
1649265900000|2022-04-06 17:25:00|266.65|264.25|265.24|262.84|267.63|265.23|265.12|262.72|0
1649266200000|2022-04-06 17:30:00|265|262.6|263.53|261.13|265.73|263.33|262.79|260.39|0
1649266500000|2022-04-06 17:35:00|263.4|261|262.55|260.15|264.87|262.47|262.55|260.15|0
1649266800000|2022-04-06 17:40:00|262.67|260.27|260.6|258.2|263.03|260.63|259.87|257.47|0
1649267100000|2022-04-06 17:45:00|260.72|258.32|260.6|257.72|263.15|260.75|260.47|257.59|0
1649267400000|2022-04-06 17:50:00|260.66|257.78|260.77|257.89|261.24|258.36|258.37|255.49|0
1649267700000|2022-04-06 17:55:00|260.9|258.02|263.27|260.39|263.27|260.39|260.53|257.65|0
1649268000000|2022-04-06 18:00:00|263.03|260.15|254.4|251.52|266.22|263.34|250.81|247.93|0
1649268300000|2022-04-06 18:05:00|255.24|252.36|265.44|262.56|266.24|263.36|255.24|252.36|0
1649268600000|2022-04-06 18:10:00|265.87|262.99|270.56|267.68|270.93|268.05|263.95|261.07|0
1649268900000|2022-04-06 18:15:00|270.81|267.93|273.6|270.72|275.62|272.74|270.81|267.93|0
1649269200000|2022-04-06 18:20:00|273.85|270.97|271.59|268.71|274.17|271.29|269.97|267.09|0
1649269500000|2022-04-06 18:25:00|271.47|268.59|271.21|268.33|272.34|269.46|267.61|264.73|0
1649269800000|2022-04-06 18:30:00|270.34|267.46|259.47|257.07|270.84|267.96|258.19|255.79|0
1649270100000|2022-04-06 18:35:00|259.4|257|262.57|259.69|265.08|262.2|257.59|254.71|0
1649270400000|2022-04-06 18:40:00|262.94|260.06|260.37|257.49|264.41|261.53|259.71|256.83|0
1649270700000|2022-04-06 18:45:00|261.11|258.23|262.33|259.93|262.94|260.54|257.95|255.07|0
1649271000000|2022-04-06 18:50:00|260.98|258.58|254.59|252.19|261.96|259.56|253.99|251.59|0
1649271300000|2022-04-06 18:55:00|254.23|251.83|250.51|248.11|254.72|252.32|250.39|247.99|0
1649271600000|2022-04-06 19:00:00|250.27|247.87|248.02|245.62|251.97|249.57|246.01|243.61|0
1649271900000|2022-04-06 19:05:00|248.32|245.92|253.02|250.62|254.34|251.94|248.32|245.92|0
1649272200000|2022-04-06 19:10:00|252.18|249.78|251.46|249.06|253.74|251.34|249.98|247.58|0
1649272500000|2022-04-06 19:15:00|251.4|249|254.82|252.42|254.94|252.54|249.44|247.04|0
1649272800000|2022-04-06 19:20:00|255.18|252.78|259.38|256.98|259.68|257.28|253.98|251.58|0
1649273100000|2022-04-06 19:25:00|259.2|256.8|262.5|260.1|262.87|260.47|258.71|256.31|0
1649273400000|2022-04-06 19:30:00|262.75|260.35|263.73|261.33|264.22|261.82|260.17|257.77|0
1649273700000|2022-04-06 19:35:00|263.11|260.71|257.37|254.97|263.97|261.57|257.24|254.84|0
1649274000000|2022-04-06 19:40:00|257.85|255.45|256.76|254.36|259.8|257.4|256.27|253.87|0
1649274300000|2022-04-06 19:45:00|257.12|254.72|251.28|248.88|257.97|255.57|249.84|247.44|0
1649274600000|2022-04-06 19:50:00|250.08|247.68|255.86|253.46|255.98|253.58|249.6|247.2|0
1649274900000|2022-04-06 19:55:00|255.98|253.58|255.21|252.81|257.08|254.68|252.35|249.95|0
1649275200000|2022-04-06 20:00:00|256.31|253.91|256.06|253.66|257.77|255.37|256.06|253.66|0
1649275500000|2022-04-06 20:05:00|256|253.6|255.09|252.69|256.06|253.66|254.96|252.56|0
1649275800000|2022-04-06 20:10:00|255.21|252.81|256.42|254.02|256.42|254.02|254.84|252.44|0
1649276100000|2022-04-06 20:15:00|256.5|253.7|256.37|253.57|258.08|255.28|256.32|253.52|0
1649276400000|2022-04-06 20:20:00|256.5|253.7|256.86|254.06|257.11|254.31|256.25|253.45|0
1649276700000|2022-04-06 20:25:00|256.8|254|256.49|253.69|256.86|254.06|256.25|253.45|0
1649277000000|2022-04-06 20:30:00|256.37|253.57|256.61|253.81|256.61|253.81|256.25|253.45|0
1649277300000|2022-04-06 20:35:00|256.43|253.63|257.34|254.54|257.83|255.03|256.37|253.57|0
1649277600000|2022-04-06 20:40:00|257.28|254.48|257.58|254.78|257.58|254.78|257.09|254.29|0
1649277900000|2022-04-06 20:45:00|257.34|254.54|257.03|254.23|257.58|254.78|256.97|254.17|0
1649278200000|2022-04-06 20:50:00|257.09|254.29|257.94|255.14|257.94|255.14|257.09|254.29|0
1649278500000|2022-04-06 20:55:00|257.82|255.02|258.13|255.33|258.13|255.33|257.7|254.9|0
1649278800000|2022-04-06 21:00:00|258.14|255.34|257.87|255.07|258.14|255.34|257.77|254.97|0
1649279100000|2022-04-06 21:05:00|257.81|255.01|257.5|254.7|257.87|255.07|257.5|254.7|0
1649279400000|2022-04-06 21:10:00|257.49|254.69|257.51|254.71|257.65|254.85|257.43|254.63|0
1649279700000|2022-04-06 21:15:00|257.49|254.69|257.49|254.69|257.51|254.71|257.48|254.68|0
1649280000000|2022-04-06 21:20:00|257.47|254.67|257.45|254.65|257.53|254.73|257.45|254.65|0
1649280300000|2022-04-06 21:25:00|257.49|254.69|257.54|254.74|257.54|254.74|257.43|254.63|0
1649280600000|2022-04-06 21:30:00|257.56|254.76|257.85|255.05|258.02|255.22|257.56|254.76|0
1649280900000|2022-04-06 21:35:00|257.82|255.02|257.85|255.05|257.89|255.09|257.78|254.98|0
1649281200000|2022-04-06 21:40:00|257.8|255|257.75|254.95|257.8|255|257.75|254.95|0
1649281500000|2022-04-06 21:45:00|257.74|254.94|257.55|254.75|257.78|254.98|257.55|254.75|0
1649281800000|2022-04-06 21:50:00|257.7|254.9|257.69|254.89|257.72|254.92|257.63|254.83|0
1649282100000|2022-04-06 21:55:00|257.67|254.87|257.63|254.83|257.77|254.97|257.63|254.83|0
1649282400000|2022-04-06 22:00:00|257.97|255.17|256.44|253.64|257.97|255.17|256.44|253.64|0
1649282700000|2022-04-06 22:05:00|256.32|253.52|255.83|253.03|256.56|253.76|255.65|252.85|0
1649283000000|2022-04-06 22:10:00|255.71|252.91|255.71|252.91|255.95|253.15|255.59|252.79|0
1649283300000|2022-04-06 22:15:00|255.46|252.66|256.07|253.27|256.07|253.27|255.22|252.42|0
1649283600000|2022-04-06 22:20:00|255.95|253.15|256.07|253.27|256.19|253.39|255.82|253.02|0
1649283900000|2022-04-06 22:25:00|255.94|253.14|256.06|253.26|256.43|253.63|255.94|253.14|0
1649284200000|2022-04-06 22:30:00|255.82|253.02|255.09|252.29|255.82|253.02|255.09|252.29|0
1649284500000|2022-04-06 22:35:00|255.03|252.23|255.33|252.53|255.45|252.65|254.97|252.17|0
1649284800000|2022-04-06 22:40:00|255.27|252.47|255.2|252.4|256.18|253.38|255.09|252.29|0
1649285100000|2022-04-06 22:45:00|255.08|252.28|255.57|252.77|255.57|252.77|255.08|252.28|0
1649285400000|2022-04-06 22:50:00|255.69|252.89|256.17|253.37|256.54|253.74|255.57|252.77|0
1649285700000|2022-04-06 22:55:00|256.29|253.49|255.93|253.13|256.29|253.49|255.68|252.88|0
1649286000000|2022-04-06 23:00:00|255.8|253|256.65|253.85|256.65|253.85|255.56|252.76|0
1649286300000|2022-04-06 23:05:00|256.78|253.98|256.65|253.85|257.02|254.22|256.53|253.73|0
1649286600000|2022-04-06 23:10:00|256.9|254.1|256.77|253.97|257.02|254.22|256.47|253.67|0
1649286900000|2022-04-06 23:15:00|256.65|253.85|256.65|253.85|256.71|253.91|256.47|253.67|0
1649287200000|2022-04-06 23:20:00|256.71|253.91|256.4|253.6|256.71|253.91|256.16|253.36|0
1649287500000|2022-04-06 23:25:00|256.52|253.72|256.52|253.72|256.77|253.97|256.4|253.6|0
1649287800000|2022-04-06 23:30:00|256.58|253.78|257.98|255.18|258.35|255.55|256.4|253.6|0
1649288100000|2022-04-06 23:35:00|258.1|255.3|260.07|257.27|260.31|257.51|257.98|255.18|0
1649288400000|2022-04-06 23:40:00|260.01|257.21|260|257.2|260.43|257.63|259.69|256.89|0
1649288700000|2022-04-06 23:45:00|259.94|257.14|260.55|257.75|260.55|257.75|259.82|257.02|0
1649289000000|2022-04-06 23:50:00|260.68|257.88|261.48|258.68|262.03|259.23|260.43|257.63|0
1649289300000|2022-04-06 23:55:00|261.54|258.74|262.52|259.72|263.14|260.34|261.54|258.74|0
1649289600000|2022-04-07 00:00:00|262.9|260.1|261.9|259.1|264.01|261.21|261.53|258.73|0
1649289900000|2022-04-07 00:05:00|261.78|258.98|262.39|259.59|262.52|259.72|261.53|258.73|0
1649290200000|2022-04-07 00:10:00|262.64|259.84|262.64|259.84|262.89|260.09|261.53|258.73|0
1649290500000|2022-04-07 00:15:00|262.52|259.72|263.63|260.83|263.75|260.95|261.9|259.1|0
1649290800000|2022-04-07 00:20:00|263.75|260.95|263.38|260.58|263.75|260.95|262.76|259.96|0
1649291100000|2022-04-07 00:25:00|263.25|260.45|262.51|259.71|263.63|260.83|262.38|259.58|0
1649291400000|2022-04-07 00:30:00|262.38|259.58|263.13|260.33|263.5|260.7|262.38|259.58|0
1649291700000|2022-04-07 00:35:00|263.19|260.39|263.62|260.82|263.75|260.95|263.13|260.33|0
1649292000000|2022-04-07 00:40:00|263.5|260.7|262.25|259.45|263.5|260.7|262.01|259.21|0
1649292300000|2022-04-07 00:45:00|262.38|259.58|263.12|260.32|263.37|260.57|262.38|259.58|0
1649292600000|2022-04-07 00:50:00|262.81|260.01|262.87|260.07|263.24|260.44|262.5|259.7|0
1649292900000|2022-04-07 00:55:00|262.74|259.94|262.25|259.45|263.24|260.44|262.25|259.45|0
1649293200000|2022-04-07 01:00:00|262.12|259.32|262.86|260.06|263.24|260.44|262.12|259.32|0
1649293500000|2022-04-07 01:05:00|262.74|259.94|261|258.2|262.74|259.94|261|258.2|0
1649293800000|2022-04-07 01:10:00|260.88|258.08|261.25|258.45|261.74|258.94|260.63|257.83|0
1649294100000|2022-04-07 01:15:00|261.37|258.57|261.12|258.32|261.37|258.57|260.63|257.83|0
1649294400000|2022-04-07 01:20:00|261|258.2|261.74|258.94|261.86|259.06|260.88|258.08|0
1649294700000|2022-04-07 01:25:00|261.86|259.06|262.6|259.8|262.73|259.93|261.86|259.06|0
1649295000000|2022-04-07 01:30:00|262.73|259.93|261.8|259|263.1|260.3|261.67|258.87|0
1649295300000|2022-04-07 01:35:00|261.98|259.18|261.36|258.56|261.98|259.18|261.24|258.44|0
1649295600000|2022-04-07 01:40:00|261.24|258.44|259.45|256.65|261.24|258.44|259.39|256.59|0
1649295900000|2022-04-07 01:45:00|259.14|256.34|259.38|256.58|259.87|257.07|257.79|254.99|0
1649296200000|2022-04-07 01:50:00|259.26|256.46|259.63|256.83|260|257.2|259.14|256.34|0
1649296500000|2022-04-07 01:55:00|259.5|256.7|259.75|256.95|259.99|257.19|259.08|256.28|0
1649296800000|2022-04-07 02:00:00|259.87|257.07|260.48|257.68|260.61|257.81|259.5|256.7|0
1649297100000|2022-04-07 02:05:00|260.73|257.93|260.73|257.93|260.85|258.05|260.11|257.31|0
1649297400000|2022-04-07 02:10:00|260.6|257.8|260.35|257.55|260.85|258.05|260.11|257.31|0
1649297700000|2022-04-07 02:15:00|260.48|257.68|260.6|257.8|260.85|258.05|260.23|257.43|0
1649298000000|2022-04-07 02:20:00|260.72|257.92|260.6|257.8|260.84|258.04|260.47|257.67|0
1649298300000|2022-04-07 02:25:00|260.47|257.67|260.59|257.79|260.59|257.79|260.22|257.42|0
1649298600000|2022-04-07 02:30:00|260.47|257.67|260.22|257.42|260.47|257.67|259.48|256.68|0
1649298900000|2022-04-07 02:35:00|260.34|257.54|261.45|258.65|261.58|258.78|260.34|257.54|0
1649299200000|2022-04-07 02:40:00|261.57|258.77|261.57|258.77|261.82|259.02|261.45|258.65|0
1649299500000|2022-04-07 02:45:00|261.64|258.84|261.57|258.77|261.7|258.9|261.26|258.46|0
1649299800000|2022-04-07 02:50:00|261.45|258.65|261.26|258.46|261.45|258.65|260.83|258.03|0
1649300100000|2022-04-07 02:55:00|261.2|258.4|261.19|258.39|261.44|258.64|260.82|258.02|0
1649300400000|2022-04-07 03:00:00|261.13|258.33|261.31|258.51|261.32|258.52|260.82|258.02|0
1649300700000|2022-04-07 03:05:00|261.44|258.64|261.56|258.76|261.75|258.95|261.31|258.51|0
1649301000000|2022-04-07 03:10:00|261.68|258.88|261.56|258.76|261.81|259.01|261.43|258.63|0
1649301300000|2022-04-07 03:15:00|261.68|258.88|262.17|259.37|262.3|259.5|261.62|258.82|0
1649301600000|2022-04-07 03:20:00|262.05|259.25|262.05|259.25|262.05|259.25|261.8|259|0
1649301900000|2022-04-07 03:25:00|262.17|259.37|263.97|261.17|264.22|261.42|261.92|259.12|0
1649302200000|2022-04-07 03:30:00|263.92|261.12|264.1|261.3|264.34|261.54|263.73|260.93|0
1649302500000|2022-04-07 03:35:00|263.97|261.17|264.47|261.67|264.47|261.67|263.85|261.05|0
1649302800000|2022-04-07 03:40:00|264.59|261.79|264.96|262.16|264.96|262.16|264.47|261.67|0
1649303100000|2022-04-07 03:45:00|264.84|262.04|264.34|261.54|264.84|262.04|264.21|261.41|0
1649303400000|2022-04-07 03:50:00|264.21|261.41|264.95|262.15|264.95|262.15|264.21|261.41|0
1649303700000|2022-04-07 03:55:00|265.02|262.22|266.01|263.21|266.07|263.27|264.83|262.03|0
1649304000000|2022-04-07 04:00:00|265.95|263.15|265.57|262.77|266.32|263.52|265.45|262.65|0
1649304300000|2022-04-07 04:05:00|265.7|262.9|265.82|263.02|265.82|263.02|265.32|262.52|0
1649304600000|2022-04-07 04:10:00|265.94|263.14|266.19|263.39|266.38|263.58|265.82|263.02|0
1649304900000|2022-04-07 04:15:00|266.13|263.33|265.88|263.08|266.31|263.51|265.88|263.08|0
1649305200000|2022-04-07 04:20:00|265.94|263.14|266.43|263.63|266.43|263.63|265.81|263.01|0
1649305500000|2022-04-07 04:25:00|267.06|264.26|266.18|263.38|267.31|264.51|266.18|263.38|0
1649305800000|2022-04-07 04:30:00|266.12|263.32|265.31|262.51|266.12|263.32|264.94|262.14|0
1649306100000|2022-04-07 04:35:00|265.25|262.45|265.18|262.38|265.56|262.76|265.18|262.38|0
1649306400000|2022-04-07 04:40:00|265.43|262.63|266.24|263.44|266.74|263.94|265.3|262.5|0
1649306700000|2022-04-07 04:45:00|266.12|263.32|266.11|263.31|266.74|263.94|265.99|263.19|0
1649307000000|2022-04-07 04:50:00|265.99|263.19|266.61|263.81|266.73|263.93|265.86|263.06|0
1649307300000|2022-04-07 04:55:00|266.73|263.93|266.85|264.05|267.23|264.43|266.73|263.93|0
1649307600000|2022-04-07 05:00:00|266.98|264.18|267.1|264.3|267.47|264.67|266.11|263.31|0
1649307900000|2022-04-07 05:05:00|267.35|264.55|266.6|263.8|267.85|265.05|266.6|263.8|0
1649308200000|2022-04-07 05:10:00|266.48|263.68|266.47|263.67|267.35|264.55|266.22|263.42|0
1649308500000|2022-04-07 05:15:00|266.41|263.61|267.22|264.42|267.47|264.67|266.22|263.42|0
1649308800000|2022-04-07 05:20:00|267.09|264.29|267.71|264.91|267.84|265.04|266.97|264.17|0
1649309100000|2022-04-07 05:25:00|267.84|265.04|267.84|265.04|268.34|265.54|267.71|264.91|0
1649309400000|2022-04-07 05:30:00|267.96|265.16|267.33|264.53|268.08|265.28|266.84|264.04|0
1649309700000|2022-04-07 05:35:00|267.21|264.41|265.66|262.86|267.46|264.66|265.59|262.79|0
1649310000000|2022-04-07 05:40:00|265.71|262.91|266.21|263.41|266.21|263.41|265.34|262.54|0
1649310300000|2022-04-07 05:45:00|266.27|263.47|264.22|261.42|266.33|263.53|263.85|261.05|0
1649310600000|2022-04-07 05:50:00|264.35|261.55|263.48|260.68|264.72|261.92|263.36|260.56|0
1649310900000|2022-04-07 05:55:00|263.6|260.8|264.65|261.85|264.65|261.85|263.11|260.31|0
1649311200000|2022-04-07 06:00:00|264.71|261.91|264.46|261.66|265.58|262.78|263.6|260.8|0
1649311500000|2022-04-07 06:05:00|264.34|261.54|262.86|260.06|264.53|261.73|262.36|259.56|0
1649311800000|2022-04-07 06:10:00|263.1|260.3|260.77|257.97|263.1|260.3|260.77|257.97|0
1649312100000|2022-04-07 06:15:00|260.65|257.85|260.03|257.23|260.77|257.97|259.66|256.86|0
1649312400000|2022-04-07 06:20:00|259.97|257.17|259.05|256.25|260.46|257.66|258.8|256|0
1649312700000|2022-04-07 06:25:00|258.93|256.13|258.01|255.21|259.29|256.49|257.82|255.02|0
1649313000000|2022-04-07 06:30:00|258.07|255.27|258.68|255.88|259.29|256.49|257.33|254.53|0
1649313300000|2022-04-07 06:35:00|258.74|255.94|258.06|255.26|258.92|256.12|257.69|254.89|0
1649313600000|2022-04-07 06:40:00|258|255.2|256.11|253.31|258.06|255.26|256.11|253.31|0
1649313900000|2022-04-07 06:45:00|256.23|253.43|255.8|253|258.19|255.39|255.62|252.82|0
1649314200000|2022-04-07 06:50:00|255.93|253.13|257.24|254.44|257.72|254.92|255.93|253.13|0
1649314500000|2022-04-07 06:55:00|257.3|254.5|256.62|253.82|257.6|254.8|255.78|252.98|0
1649314800000|2022-04-07 07:00:00|256.5|253.7|256.5|253.7|257.72|254.92|255.05|252.25|0
1649315100000|2022-04-07 07:05:00|256.26|253.46|255.93|253.53|256.66|254.26|254.85|252.45|0
1649315400000|2022-04-07 07:10:00|256|253.6|254.24|251.84|256|253.6|253.27|250.87|0
1649315700000|2022-04-07 07:15:00|254.36|251.96|255.08|252.68|255.2|252.8|253.75|251.35|0
1649316000000|2022-04-07 07:20:00|255.02|252.62|252.66|250.26|255.56|253.16|252.42|250.02|0
1649316300000|2022-04-07 07:25:00|252.54|250.14|253.99|251.59|254.23|251.83|252.42|250.02|0
1649316600000|2022-04-07 07:30:00|254.47|252.07|254.71|252.31|256.29|253.89|254.47|252.07|0
1649316900000|2022-04-07 07:35:00|254.83|252.43|255.55|253.15|255.62|253.22|254.47|252.07|0
1649317200000|2022-04-07 07:40:00|255.43|253.03|256.4|254|256.52|254.12|255.25|252.85|0
1649317500000|2022-04-07 07:45:00|256.34|253.94|255.67|253.27|256.64|254.24|255.31|252.91|0
1649317800000|2022-04-07 07:50:00|255.79|253.39|255.42|253.02|255.91|253.51|254.7|252.3|0
1649318100000|2022-04-07 07:55:00|255.49|253.09|257.73|255.33|258.22|255.82|255.49|253.09|0
1649318400000|2022-04-07 08:00:00|257.61|255.21|258.1|255.7|258.83|256.43|257.37|254.97|0
1649318700000|2022-04-07 08:05:00|257.97|255.57|255.66|253.26|258.58|256.18|255.42|253.02|0
1649319000000|2022-04-07 08:10:00|255.6|253.2|257.54|255.14|257.97|255.57|255.3|252.9|0
1649319300000|2022-04-07 08:15:00|257.3|254.9|257.72|255.32|258.33|255.93|256.38|253.98|0
1649319600000|2022-04-07 08:20:00|257.6|255.2|256.81|254.41|257.6|255.2|256.02|253.62|0
1649319900000|2022-04-07 08:25:00|256.87|254.47|256.38|253.98|257.11|254.71|255.89|253.49|0
1649320200000|2022-04-07 08:30:00|256.5|254.1|256.56|254.16|256.8|254.4|255.47|253.07|0
1649320500000|2022-04-07 08:35:00|256.5|254.1|257.47|255.07|257.71|255.31|256.13|253.73|0
1649320800000|2022-04-07 08:40:00|257.41|255.01|255.88|253.48|257.77|255.37|255.7|253.3|0
1649321100000|2022-04-07 08:45:00|255.83|253.43|254.91|252.51|256|253.6|254.91|252.51|0
1649321400000|2022-04-07 08:50:00|254.79|252.39|253.46|251.06|254.91|252.51|253.34|250.94|0
1649321700000|2022-04-07 08:55:00|253.64|251.24|252.01|249.61|254.06|251.66|252.01|249.61|0
1649322000000|2022-04-07 09:00:00|252.13|249.73|253.09|250.69|253.09|250.69|252.01|249.61|0
1649322300000|2022-04-07 09:05:00|253.21|250.81|253.81|251.41|254.06|251.66|252.91|250.51|0
1649322600000|2022-04-07 09:10:00|253.69|251.29|253.57|251.17|254.17|251.77|253.51|251.11|0
1649322900000|2022-04-07 09:15:00|253.69|251.29|253.01|250.61|254.08|251.68|251.7|249.3|0
1649323200000|2022-04-07 09:20:00|252.96|250.56|252.77|250.37|253.25|250.85|251.57|249.17|0
1649323500000|2022-04-07 09:25:00|252.83|250.43|252.77|250.37|253.37|250.97|252.53|250.13|0
1649323800000|2022-04-07 09:30:00|252.65|250.25|252.64|250.24|253.01|250.61|252.16|249.76|0
1649324100000|2022-04-07 09:35:00|252.59|250.19|251.68|249.28|252.88|250.48|251.62|249.22|0
1649324400000|2022-04-07 09:40:00|251.56|249.16|251.32|248.92|252.04|249.64|250.72|248.32|0
1649324700000|2022-04-07 09:45:00|251.68|249.28|251.5|249.1|252.16|249.76|251.32|248.92|0
1649325000000|2022-04-07 09:50:00|251.44|249.04|251.07|248.67|252.03|249.63|250.95|248.55|0
1649325300000|2022-04-07 09:55:00|251.02|248.62|250.23|247.83|251.43|249.03|249.76|247.36|0
1649325600000|2022-04-07 10:00:00|250.47|248.07|250.23|247.83|250.47|248.07|249.75|247.35|0
1649325900000|2022-04-07 10:05:00|250.11|247.71|250.11|247.71|250.35|247.95|249.87|247.47|0
1649326200000|2022-04-07 10:10:00|250.23|247.83|250.11|247.71|250.47|248.07|250.11|247.71|0
1649326500000|2022-04-07 10:15:00|250.17|247.77|250.34|247.94|250.46|248.06|249.51|247.11|0
1649326800000|2022-04-07 10:20:00|250.22|247.82|249.86|247.46|250.34|247.94|249.62|247.22|0
1649327100000|2022-04-07 10:25:00|249.8|247.4|250.22|247.82|250.46|248.06|249.8|247.4|0
1649327400000|2022-04-07 10:30:00|250.34|247.94|250.69|248.29|250.93|248.53|250.34|247.94|0
1649327700000|2022-04-07 10:35:00|250.93|248.53|250.21|247.81|250.99|248.59|249.73|247.33|0
1649328000000|2022-04-07 10:40:00|250.33|247.93|251.29|248.89|251.29|248.89|250.33|247.93|0
1649328300000|2022-04-07 10:45:00|251.17|248.77|250.69|248.29|251.35|248.95|250.57|248.17|0
1649328600000|2022-04-07 10:50:00|250.68|248.28|251.04|248.64|251.16|248.76|250.44|248.04|0
1649328900000|2022-04-07 10:55:00|251.16|248.76|251.64|249.24|251.88|249.48|251.16|248.76|0
1649329200000|2022-04-07 11:00:00|251.76|249.36|252.84|250.44|253.2|250.8|251.28|248.88|0
1649329500000|2022-04-07 11:05:00|252.78|250.38|250.91|248.51|252.96|250.56|246.28|243.88|0
1649329800000|2022-04-07 11:10:00|251.27|248.87|249.36|246.96|251.99|249.59|248.76|246.36|0
1649330100000|2022-04-07 11:15:00|249.48|247.08|251.45|249.05|251.45|249.05|249.36|246.96|0
1649330400000|2022-04-07 11:20:00|251.39|248.99|252.95|250.55|252.95|250.55|251.27|248.87|0
1649330700000|2022-04-07 11:25:00|253.01|250.61|253.55|251.15|253.79|251.39|252.71|250.31|0
1649331000000|2022-04-07 11:30:00|253.61|251.21|253.91|251.51|254.75|252.35|251.86|249.46|0
1649331300000|2022-04-07 11:35:00|254.03|251.63|254.39|251.99|254.75|252.35|253.3|250.9|0
1649331600000|2022-04-07 11:40:00|254.27|251.87|252.8|250.4|254.75|252.35|252.56|250.16|0
1649331900000|2022-04-07 11:45:00|252.92|250.52|253.28|250.88|253.7|251.3|252.26|249.86|0
1649332200000|2022-04-07 11:50:00|253.4|251|253.51|251.11|254.12|251.72|252.91|250.51|0
1649332500000|2022-04-07 11:55:00|253.39|250.99|252.43|250.03|253.63|251.23|252.19|249.79|0
1649332800000|2022-04-07 12:00:00|252.31|249.91|255.2|252.8|255.2|252.8|251.94|249.54|0
1649333100000|2022-04-07 12:05:00|254.96|252.56|255.02|252.62|255.81|253.41|254.6|252.2|0
1649333400000|2022-04-07 12:10:00|255.08|252.68|256.87|254.47|256.99|254.59|254.72|252.32|0
1649333700000|2022-04-07 12:15:00|257.23|254.83|256.26|253.86|258.09|255.69|256.26|253.86|0
1649334000000|2022-04-07 12:20:00|256.38|253.98|256.98|254.58|257.23|254.83|255.89|253.49|0
1649334300000|2022-04-07 12:25:00|257.11|254.71|257.68|255.28|258.41|256.01|256.49|254.09|0
1649334600000|2022-04-07 12:30:00|257.8|255.4|256.46|254.06|258.41|256.01|256.46|254.06|0
1649334900000|2022-04-07 12:35:00|256.4|254|256.7|254.3|257.31|254.91|256.22|253.82|0
1649335200000|2022-04-07 12:40:00|256.76|254.36|257.55|255.15|257.55|255.15|256.21|253.81|0
1649335500000|2022-04-07 12:45:00|257.67|255.27|257.67|255.27|258.04|255.64|256.7|254.3|0
1649335800000|2022-04-07 12:50:00|257.79|255.39|259.87|257.47|260.11|257.71|257.18|254.78|0
1649336100000|2022-04-07 12:55:00|259.75|257.35|259.87|257.47|260.6|258.2|259.32|256.92|0
1649336400000|2022-04-07 13:00:00|259.5|257.1|262.45|260.05|262.45|260.05|259.01|256.61|0
1649336700000|2022-04-07 13:05:00|262.32|259.92|262.32|259.92|262.82|260.42|261.95|259.55|0
1649337000000|2022-04-07 13:10:00|262.44|260.04|261.89|259.49|262.44|260.04|261.58|259.18|0
1649337300000|2022-04-07 13:15:00|261.95|259.55|260.16|257.76|262.56|260.16|260.1|257.7|0
1649337600000|2022-04-07 13:20:00|260.1|257.7|260.71|258.31|261.08|258.68|260.1|257.7|0
1649337900000|2022-04-07 13:25:00|260.83|258.43|261.57|259.17|262.19|259.79|260.71|258.31|0
1649338200000|2022-04-07 13:30:00|261.94|259.54|257.95|255.55|262.93|260.53|257.95|255.55|0
1649338500000|2022-04-07 13:35:00|257.89|255.49|254.49|252.09|259.23|256.83|254.13|251.73|0
1649338800000|2022-04-07 13:40:00|253.88|251.48|257.52|255.12|257.52|255.12|251.84|249.44|0
1649339100000|2022-04-07 13:45:00|257.15|254.75|260.21|257.81|260.7|258.3|255.76|253.36|0
1649339400000|2022-04-07 13:50:00|259.96|257.56|255.45|253.05|260.45|258.05|254.48|252.08|0
1649339700000|2022-04-07 13:55:00|255.33|252.93|255.15|252.75|256.42|254.02|254.72|252.32|0
1649340000000|2022-04-07 14:00:00|254.84|252.44|257.39|254.99|257.63|255.23|251.47|249.07|0
1649340300000|2022-04-07 14:05:00|257.27|254.87|259.93|257.53|261.16|258.76|256.54|254.14|0
1649340600000|2022-04-07 14:10:00|259.81|257.41|257.85|255.45|261.4|259|257.13|254.73|0
1649340900000|2022-04-07 14:15:00|258.34|255.94|259.68|257.28|260.54|258.14|257.98|255.58|0
1649341200000|2022-04-07 14:20:00|260.05|257.65|260.78|258.38|262.38|259.98|260.05|257.65|0
1649341500000|2022-04-07 14:25:00|260.66|258.26|262.07|259.67|262.38|259.98|259.31|256.91|0
1649341800000|2022-04-07 14:30:00|262.13|259.73|259.19|256.79|262.13|259.73|258.7|256.3|0
1649342100000|2022-04-07 14:35:00|258.7|256.3|262.13|259.73|262.13|259.73|257.24|254.84|0
1649342400000|2022-04-07 14:40:00|262|259.6|266.46|264.06|267.46|265.06|262|259.6|0
1649342700000|2022-04-07 14:45:00|266.21|263.81|266.63|264.23|268.08|265.68|264.29|261.89|0
1649343000000|2022-04-07 14:50:00|266.38|263.98|264.33|261.93|266.38|263.98|263.27|260.87|0
1649343300000|2022-04-07 14:55:00|264.02|261.62|263.64|261.24|264.64|262.24|262.53|260.13|0
1649343600000|2022-04-07 15:00:00|264.01|261.61|261.79|259.39|264.01|261.61|259.64|257.24|0
1649343900000|2022-04-07 15:05:00|262.16|259.76|265.15|262.75|266.09|263.69|261.91|259.51|0
1649344200000|2022-04-07 15:10:00|265.4|263|265.27|262.87|267.02|264.62|264.65|262.25|0
1649344500000|2022-04-07 15:15:00|265.52|263.12|266.02|263.62|267.26|264.86|265.52|263.12|0
1649344800000|2022-04-07 15:20:00|266.26|263.86|264.65|262.25|266.39|263.99|263.78|261.38|0
1649345100000|2022-04-07 15:25:00|264.4|262|267.88|265.48|269.13|266.73|263.28|260.88|0
1649345400000|2022-04-07 15:30:00|267.63|265.23|269.91|267.51|270.79|268.39|267.51|265.11|0
1649345700000|2022-04-07 15:35:00|269.66|267.26|267.46|265.06|269.66|267.26|266.91|264.51|0
1649346000000|2022-04-07 15:40:00|267.65|265.25|268.71|266.31|268.96|266.56|266.83|264.43|0
1649346300000|2022-04-07 15:45:00|268.83|266.43|268.7|266.3|268.95|266.55|265.96|263.56|0
1649346600000|2022-04-07 15:50:00|268.95|266.55|271.21|268.81|271.34|268.94|268.2|265.8|0
1649346900000|2022-04-07 15:55:00|270.96|268.56|268.82|266.42|271.21|268.81|268.45|266.05|0
1649347200000|2022-04-07 16:00:00|269.07|266.67|269.57|267.17|269.7|267.3|267.82|265.42|0
1649347500000|2022-04-07 16:05:00|269.45|267.05|267.32|264.92|269.45|267.05|266.82|264.42|0
1649347800000|2022-04-07 16:10:00|267.07|264.67|266.69|264.29|267.94|265.54|264.95|262.55|0
1649348100000|2022-04-07 16:15:00|266.57|264.17|268.19|265.79|268.69|266.29|266.44|264.04|0
1649348400000|2022-04-07 16:20:00|268.44|266.04|267.43|265.03|268.81|266.41|265.94|263.54|0
1649348700000|2022-04-07 16:25:00|267.56|265.16|269.06|266.66|269.94|267.54|266.81|264.41|0
1649349000000|2022-04-07 16:30:00|269.18|266.78|269.31|266.91|269.94|267.54|268.05|265.65|0
1649349300000|2022-04-07 16:35:00|269.43|267.03|269.68|267.28|269.93|267.53|267.93|265.53|0
1649349600000|2022-04-07 16:40:00|269.93|267.53|270.43|268.03|270.56|268.16|268.8|266.4|0
1649349900000|2022-04-07 16:45:00|270.3|267.9|272.7|270.3|272.7|270.3|269.17|266.77|0
1649350200000|2022-04-07 16:50:00|272.82|270.42|270.8|268.4|272.82|270.42|269.55|267.15|0
1649350500000|2022-04-07 16:55:00|270.68|268.28|269.42|267.02|271.05|268.65|269.04|266.64|0
1649350800000|2022-04-07 17:00:00|269.29|266.89|266.67|264.27|269.92|267.52|265.8|263.4|0
1649351100000|2022-04-07 17:05:00|266.54|264.14|265.17|262.77|267.41|265.01|265.17|262.77|0
1649351400000|2022-04-07 17:10:00|265.42|263.02|261.96|259.56|265.54|263.14|260.12|257.72|0
1649351700000|2022-04-07 17:15:00|262.08|259.68|260.08|257.68|262.82|260.42|259.5|257.1|0
1649352000000|2022-04-07 17:20:00|259.96|257.56|260.33|257.93|260.33|257.93|258.25|255.85|0
1649352300000|2022-04-07 17:25:00|260.2|257.8|257.88|255.48|260.27|257.87|256.91|254.51|0
1649352600000|2022-04-07 17:30:00|257.64|255.24|258.98|256.58|259.22|256.82|256.79|254.39|0
1649352900000|2022-04-07 17:35:00|258.85|256.45|260.07|257.67|260.07|257.67|257.64|255.24|0
1649353200000|2022-04-07 17:40:00|259.46|257.06|259.83|257.43|260.07|257.67|258.49|256.09|0
1649353500000|2022-04-07 17:45:00|259.95|257.55|260.44|258.04|260.68|258.28|258|255.6|0
1649353800000|2022-04-07 17:50:00|260.26|257.86|259.7|257.3|260.93|258.53|258.97|256.57|0
1649354100000|2022-04-07 17:55:00|260.07|257.67|253.03|250.63|260.07|257.67|252.55|250.15|0
1649354400000|2022-04-07 18:00:00|253.15|250.75|252.91|250.51|253.87|251.47|251.35|248.95|0
1649354700000|2022-04-07 18:05:00|253.15|250.75|252.31|249.91|255.2|252.8|252.25|249.85|0
1649355000000|2022-04-07 18:10:00|252.79|250.39|252.9|250.5|253.75|251.35|251.59|249.19|0
1649355300000|2022-04-07 18:15:00|252.97|250.57|255.79|253.39|256.04|253.64|252.54|250.14|0
1649355600000|2022-04-07 18:20:00|255.67|253.27|253.98|251.58|255.79|253.39|253.86|251.46|0
1649355900000|2022-04-07 18:25:00|253.86|251.46|254.34|251.94|254.7|252.3|249.79|247.39|0
1649356200000|2022-04-07 18:30:00|254.94|252.54|254.34|251.94|255.3|252.9|253.61|251.21|0
1649356500000|2022-04-07 18:35:00|254.1|251.7|253.25|250.85|255.66|253.26|253.01|250.61|0
1649356800000|2022-04-07 18:40:00|253.61|251.21|252.29|249.89|254.81|252.41|251.75|249.35|0
1649357100000|2022-04-07 18:45:00|252.17|249.77|250.37|247.97|253.49|251.09|249.3|246.9|0
1649357400000|2022-04-07 18:50:00|250.85|248.45|248.47|246.07|251.21|248.81|247.88|245.48|0
1649357700000|2022-04-07 18:55:00|248.23|245.83|244.46|242.06|248.23|245.83|244.11|241.71|0
1649358000000|2022-04-07 19:00:00|245.4|243|245.33|242.93|248.68|246.28|241.77|239.37|0
1649358300000|2022-04-07 19:05:00|245.44|243.04|244.05|241.65|246.26|243.86|243.7|241.3|0
1649358600000|2022-04-07 19:10:00|243.93|241.53|242.42|240.02|244.74|242.34|242.42|240.02|0
1649358900000|2022-04-07 19:15:00|242.65|240.25|244.5|242.1|244.85|242.45|241.61|239.21|0
1649359200000|2022-04-07 19:20:00|244.62|242.22|246.6|244.2|247.54|245.14|244.62|242.22|0
1649359500000|2022-04-07 19:25:00|246.48|244.08|247.3|244.9|247.89|245.49|245.32|242.92|0
1649359800000|2022-04-07 19:30:00|247.06|244.66|243.68|241.28|247.77|245.37|243.68|241.28|0
1649360100000|2022-04-07 19:35:00|243.8|241.4|243.33|240.93|244.84|242.44|243.33|240.93|0
1649360400000|2022-04-07 19:40:00|243.1|240.7|240.02|237.62|244.72|242.32|239.9|237.5|0
1649360700000|2022-04-07 19:45:00|240.25|237.85|242.05|239.65|243.03|240.63|238.63|236.23|0
1649361000000|2022-04-07 19:50:00|242.1|239.7|245.13|242.73|245.84|243.44|241.75|239.35|0
1649361300000|2022-04-07 19:55:00|245.6|243.2|247.6|245.2|248.55|246.15|245.6|243.2|0
1649361600000|2022-04-07 20:00:00|247.37|244.97|247.6|245.2|248.19|245.79|246.54|244.14|0
1649361900000|2022-04-07 20:05:00|247.36|244.96|247.24|244.84|247.84|245.44|246.89|244.49|0
1649362200000|2022-04-07 20:10:00|247.13|244.73|247.24|244.84|247.24|244.84|246.18|243.78|0
1649362500000|2022-04-07 20:15:00|247.09|244.29|247.91|245.11|248.09|245.29|246.73|243.93|0
1649362800000|2022-04-07 20:20:00|248.03|245.23|249.33|246.53|249.45|246.65|248.03|245.23|0
1649363100000|2022-04-07 20:25:00|249.21|246.41|249.45|246.65|250.04|247.24|249.09|246.29|0
1649363400000|2022-04-07 20:30:00|249.56|246.76|249.03|246.23|249.8|247|248.97|246.17|0
1649363700000|2022-04-07 20:35:00|249.09|246.29|248.49|245.69|249.2|246.4|248.49|245.69|0
1649364000000|2022-04-07 20:40:00|248.44|245.64|248.84|246.04|248.96|246.16|248.37|245.57|0
1649364300000|2022-04-07 20:45:00|248.61|245.81|248.37|245.57|249.02|246.22|248.37|245.57|0
1649364600000|2022-04-07 20:50:00|248.25|245.45|247.54|244.74|248.25|245.45|247.42|244.62|0
1649364900000|2022-04-07 20:55:00|247.66|244.86|248.42|245.62|248.54|245.74|247.54|244.74|0
1649365200000|2022-04-07 21:00:00|248.18|245.38|248.19|245.39|248.37|245.57|248.05|245.25|0
1649365500000|2022-04-07 21:05:00|248.21|245.41|248.38|245.58|248.38|245.58|248.05|245.25|0
1649365800000|2022-04-07 21:10:00|248.4|245.6|248.48|245.68|248.65|245.85|248.4|245.6|0
1649366100000|2022-04-07 21:15:00|248.5|245.7|248.78|245.98|248.84|246.04|248.5|245.7|0
1649366400000|2022-04-07 21:20:00|248.73|245.93|248.73|245.93|248.78|245.98|248.54|245.74|0
1649366700000|2022-04-07 21:25:00|248.78|245.98|248.57|245.77|248.78|245.98|248.21|245.41|0
1649367000000|2022-04-07 21:30:00|248.42|245.62|248.38|245.58|248.42|245.62|248.38|245.58|0
1649367300000|2022-04-07 21:35:00|248.29|245.49|248.34|245.54|248.45|245.65|248.2|245.4|0
1649367600000|2022-04-07 21:40:00|248.33|245.53|248.2|245.4|248.41|245.61|248.2|245.4|0
1649367900000|2022-04-07 21:45:00|248.27|245.47|248.17|245.37|248.27|245.47|248.08|245.28|0
1649368200000|2022-04-07 21:50:00|248.22|245.42|248.22|245.42|248.25|245.45|248.2|245.4|0
1649368500000|2022-04-07 21:55:00|248.23|245.43|248.44|245.64|248.44|245.64|248.06|245.26|0
1649368800000|2022-04-07 22:00:00|248.27|245.47|247.38|244.58|248.51|245.71|247.38|244.58|0
1649369100000|2022-04-07 22:05:00|247.5|244.7|247.62|244.82|247.97|245.17|247.44|244.64|0
1649369400000|2022-04-07 22:10:00|247.5|244.7|247.02|244.22|247.73|244.93|246.79|243.99|0
1649369700000|2022-04-07 22:15:00|246.97|244.17|247.38|244.58|247.38|244.58|246.91|244.11|0
1649370000000|2022-04-07 22:20:00|247.26|244.46|247.25|244.45|247.38|244.58|247.02|244.22|0
1649370300000|2022-04-07 22:25:00|247.37|244.57|247.72|244.92|247.73|244.93|247.37|244.57|0
1649370600000|2022-04-07 22:30:00|247.61|244.81|247.84|245.04|247.84|245.04|247.49|244.69|0
1649370900000|2022-04-07 22:35:00|247.72|244.92|247.72|244.92|247.84|245.04|247.6|244.8|0
1649371200000|2022-04-07 22:40:00|247.48|244.68|247.48|244.68|247.6|244.8|247.48|244.68|0
1649371500000|2022-04-07 22:45:00|247.72|244.92|247.71|244.91|247.83|245.03|247.48|244.68|0
1649371800000|2022-04-07 22:50:00|247.83|245.03|248.07|245.27|248.19|245.39|247.83|245.03|0
1649372100000|2022-04-07 22:55:00|248.13|245.33|247.59|244.79|248.13|245.33|247.59|244.79|0
1649372400000|2022-04-07 23:00:00|247.83|245.03|248.06|245.26|248.18|245.38|247.47|244.67|0
1649372700000|2022-04-07 23:05:00|248|245.2|247.82|245.02|248|245.2|247.7|244.9|0
1649373000000|2022-04-07 23:10:00|247.76|244.96|246.52|243.72|247.94|245.14|246.52|243.72|0
1649373300000|2022-04-07 23:15:00|246.58|243.78|247.11|244.31|247.17|244.37|246.52|243.72|0
1649373600000|2022-04-07 23:20:00|247.05|244.25|246.75|243.95|247.11|244.31|246.63|243.83|0
1649373900000|2022-04-07 23:25:00|246.63|243.83|246.28|243.48|246.75|243.95|245.93|243.13|0
1649374200000|2022-04-07 23:30:00|246.16|243.36|246.51|243.71|246.69|243.89|246.16|243.36|0
1649374500000|2022-04-07 23:35:00|246.39|243.59|246.16|243.36|246.63|243.83|246.16|243.36|0
1649374800000|2022-04-07 23:40:00|246.15|243.35|245.92|243.12|246.22|243.42|245.57|242.77|0
1649375100000|2022-04-07 23:45:00|245.98|243.18|245.44|242.64|246.27|243.47|245.44|242.64|0
1649375400000|2022-04-07 23:50:00|245.56|242.76|244.97|242.17|245.56|242.76|244.74|241.94|0
1649375700000|2022-04-07 23:55:00|244.86|242.06|245.2|242.4|245.2|242.4|244.5|241.7|0
1649376000000|2022-04-08 00:00:00|245.32|242.52|244.97|242.17|246.26|243.46|244.85|242.05|0
1649376300000|2022-04-08 00:05:00|245.08|242.28|245.2|242.4|245.43|242.63|244.73|241.93|0
1649376600000|2022-04-08 00:10:00|245.32|242.52|245.67|242.87|245.79|242.99|245.08|242.28|0
1649376900000|2022-04-08 00:15:00|245.78|242.98|247.31|244.51|247.43|244.63|245.78|242.98|0
1649377200000|2022-04-08 00:20:00|247.55|244.75|247.66|244.86|248.02|245.22|246.6|243.8|0
1649377500000|2022-04-08 00:25:00|247.78|244.98|249.68|246.88|249.91|247.11|247.31|244.51|0
1649377800000|2022-04-08 00:30:00|249.91|247.11|249.91|247.11|249.91|247.11|249.2|246.4|0
1649378100000|2022-04-08 00:35:00|249.79|246.99|249.19|246.39|249.91|247.11|249.08|246.28|0
1649378400000|2022-04-08 00:40:00|249.31|246.51|249.31|246.51|249.43|246.63|249.08|246.28|0
1649378700000|2022-04-08 00:45:00|249.19|246.39|249.31|246.51|249.67|246.87|248.84|246.04|0
1649379000000|2022-04-08 00:50:00|249.19|246.39|249.01|246.21|249.31|246.51|248.83|246.03|0
1649379300000|2022-04-08 00:55:00|248.95|246.15|248.35|245.55|249.42|246.62|248.35|245.55|0
1649379600000|2022-04-08 01:00:00|248.24|245.44|248.23|245.43|248.59|245.79|248|245.2|0
1649379900000|2022-04-08 01:05:00|248.12|245.32|248.59|245.79|248.59|245.79|247.88|245.08|0
1649380200000|2022-04-08 01:10:00|248.47|245.67|249.06|246.26|249.18|246.38|248.47|245.67|0
1649380500000|2022-04-08 01:15:00|249.12|246.32|249.41|246.61|249.77|246.97|248.7|245.9|0
1649380800000|2022-04-08 01:20:00|249.35|246.55|249.88|247.08|249.88|247.08|248.94|246.14|0
1649381100000|2022-04-08 01:25:00|249.65|246.85|249.64|246.84|249.88|247.08|249.41|246.61|0
1649381400000|2022-04-08 01:30:00|249.52|246.72|249.64|246.84|249.76|246.96|249.4|246.6|0
1649381700000|2022-04-08 01:35:00|249.52|246.72|249.52|246.72|249.88|247.08|249.4|246.6|0
1649382000000|2022-04-08 01:40:00|249.4|246.6|248.57|245.77|249.52|246.72|248.45|245.65|0
1649382300000|2022-04-08 01:45:00|248.45|245.65|248.68|245.88|248.69|245.89|248.45|245.65|0
1649382600000|2022-04-08 01:50:00|248.57|245.77|249.87|247.07|249.87|247.07|248.57|245.77|0
1649382900000|2022-04-08 01:55:00|249.75|246.95|249.75|246.95|249.87|247.07|249.51|246.71|0
1649383200000|2022-04-08 02:00:00|249.81|247.01|249.15|246.35|249.86|247.06|249.03|246.23|0
1649383500000|2022-04-08 02:05:00|249.21|246.41|249.38|246.58|249.5|246.7|248.91|246.11|0
1649383800000|2022-04-08 02:10:00|249.45|246.65|249.26|246.46|249.62|246.82|249.14|246.34|0
1649384100000|2022-04-08 02:15:00|249.21|246.41|249.38|246.58|249.86|247.06|248.79|245.99|0
1649384400000|2022-04-08 02:20:00|249.26|246.46|249.14|246.34|249.38|246.58|248.9|246.1|0
1649384700000|2022-04-08 02:25:00|249.26|246.46|248.66|245.86|249.26|246.46|248.66|245.86|0
1649385000000|2022-04-08 02:30:00|248.61|245.81|248.07|245.27|248.78|245.98|247.95|245.15|0
1649385300000|2022-04-08 02:35:00|248.19|245.39|248.18|245.38|248.36|245.56|248.07|245.27|0
1649385600000|2022-04-08 02:40:00|248.13|245.33|247.24|244.44|248.3|245.5|247.24|244.44|0
1649385900000|2022-04-08 02:45:00|247|244.2|246.76|243.96|247.24|244.44|246.29|243.49|0
1649386200000|2022-04-08 02:50:00|246.64|243.84|246.76|243.96|246.88|244.08|246.52|243.72|0
1649386500000|2022-04-08 02:55:00|246.88|244.08|246.52|243.72|246.88|244.08|246.4|243.6|0
1649386800000|2022-04-08 03:00:00|246.4|243.6|247.34|244.54|247.46|244.66|246.17|243.37|0
1649387100000|2022-04-08 03:05:00|247.46|244.66|246.99|244.19|247.58|244.78|246.99|244.19|0
1649387400000|2022-04-08 03:10:00|247.1|244.3|246.63|243.83|247.17|244.37|246.28|243.48|0
1649387700000|2022-04-08 03:15:00|246.75|243.95|246.75|243.95|246.87|244.07|246.39|243.59|0
1649388000000|2022-04-08 03:20:00|246.86|244.06|246.51|243.71|246.86|244.06|246.15|243.35|0
1649388300000|2022-04-08 03:25:00|246.62|243.82|247.09|244.29|247.16|244.36|246.62|243.82|0
1649388600000|2022-04-08 03:30:00|247.04|244.24|247.68|244.88|248.39|245.59|246.86|244.06|0
1649388900000|2022-04-08 03:35:00|247.8|245|247.56|244.76|247.8|245|247.44|244.64|0
1649389200000|2022-04-08 03:40:00|247.62|244.82|247.2|244.4|247.68|244.88|247.15|244.35|0
1649389500000|2022-04-08 03:45:00|247.32|244.52|247.67|244.87|247.67|244.87|247.08|244.28|0
1649389800000|2022-04-08 03:50:00|247.56|244.76|248.38|245.58|248.5|245.7|247.55|244.75|0
1649390100000|2022-04-08 03:55:00|248.26|245.46|247.9|245.1|248.62|245.82|247.9|245.1|0
1649390400000|2022-04-08 04:00:00|247.79|244.99|248.61|245.81|248.61|245.81|247.67|244.87|0
1649390700000|2022-04-08 04:05:00|248.49|245.69|248.61|245.81|248.61|245.81|248.26|245.46|0
1649391000000|2022-04-08 04:10:00|248.55|245.75|248.49|245.69|248.55|245.75|248.13|245.33|0
1649391300000|2022-04-08 04:15:00|248.37|245.57|248.96|246.16|248.96|246.16|248.37|245.57|0
1649391600000|2022-04-08 04:20:00|248.84|246.04|248.84|246.04|249.2|246.4|248.84|246.04|0
1649391900000|2022-04-08 04:25:00|248.96|246.16|248.48|245.68|248.96|246.16|248.36|245.56|0
1649392200000|2022-04-08 04:30:00|248.36|245.56|248.6|245.8|248.72|245.92|248.36|245.56|0
1649392500000|2022-04-08 04:35:00|248.48|245.68|248.24|245.44|248.48|245.68|248|245.2|0
1649392800000|2022-04-08 04:40:00|248.12|245.32|248.65|245.85|248.71|245.91|247.88|245.08|0
1649393100000|2022-04-08 04:45:00|248.71|245.91|249.18|246.38|249.18|246.38|248.71|245.91|0
1649393400000|2022-04-08 04:50:00|249.06|246.26|249.65|246.85|249.65|246.85|249.06|246.26|0
1649393700000|2022-04-08 04:55:00|249.54|246.74|248.94|246.14|249.65|246.85|248.94|246.14|0
1649394000000|2022-04-08 05:00:00|249.06|246.26|249.05|246.25|249.17|246.37|248.46|245.66|0
1649394300000|2022-04-08 05:05:00|249.17|246.37|248.93|246.13|249.65|246.85|248.93|246.13|0
1649394600000|2022-04-08 05:10:00|249.05|246.25|247.75|244.95|249.29|246.49|247.75|244.95|0
1649394900000|2022-04-08 05:15:00|247.63|244.83|246.68|243.88|247.86|245.06|246.63|243.83|0
1649395200000|2022-04-08 05:20:00|246.56|243.76|246.68|243.88|247.03|244.23|246.21|243.41|0
1649395500000|2022-04-08 05:25:00|246.8|244|246.91|244.11|247.27|244.47|246.56|243.76|0
1649395800000|2022-04-08 05:30:00|247.03|244.23|246.91|244.11|247.26|244.46|246.79|243.99|0
1649396100000|2022-04-08 05:35:00|246.97|244.17|247.14|244.34|247.38|244.58|246.91|244.11|0
1649396400000|2022-04-08 05:40:00|247.26|244.46|247.02|244.22|247.5|244.7|247.02|244.22|0
1649396700000|2022-04-08 05:45:00|246.9|244.1|246.49|243.69|247.02|244.22|246.43|243.63|0
1649397000000|2022-04-08 05:50:00|246.55|243.75|245.84|243.04|246.73|243.93|245.49|242.69|0
1649397300000|2022-04-08 05:55:00|245.9|243.1|245.48|242.68|245.96|243.16|245.02|242.22|0
1649397600000|2022-04-08 06:00:00|245.37|242.57|245.95|243.15|246.19|243.39|244.66|241.86|0
1649397900000|2022-04-08 06:05:00|245.89|243.09|243.96|241.16|245.95|243.15|243.96|241.16|0
1649398200000|2022-04-08 06:10:00|243.95|241.15|245.01|242.21|245.48|242.68|243.95|241.15|0
1649398500000|2022-04-08 06:15:00|245.12|242.32|244.65|241.85|245.24|242.44|243.95|241.15|0
1649398800000|2022-04-08 06:20:00|244.77|241.97|241.75|238.95|244.77|241.97|241.75|238.95|0
1649399100000|2022-04-08 06:25:00|241.86|239.06|242.73|239.93|242.73|239.93|241.32|238.52|0
1649399400000|2022-04-08 06:30:00|242.61|239.81|241.91|239.11|242.61|239.81|241.68|238.88|0
1649399700000|2022-04-08 06:35:00|242.03|239.23|242.37|239.57|242.61|239.81|241.21|238.41|0
1649400000000|2022-04-08 06:40:00|242.49|239.69|242.37|239.57|243.48|240.68|242.31|239.51|0
1649400300000|2022-04-08 06:45:00|242.49|239.69|242.02|239.22|242.84|240.04|241.79|238.99|0
1649400600000|2022-04-08 06:50:00|241.9|239.1|241.08|238.28|242.13|239.33|240.74|237.94|0
1649400900000|2022-04-08 06:55:00|240.97|238.17|240.68|237.88|241.08|238.28|240.15|237.35|0
1649401200000|2022-04-08 07:00:00|240.62|237.82|242.71|239.91|242.71|239.91|240.38|237.58|0
1649401500000|2022-04-08 07:05:00|242.45|240.05|242.39|239.99|243.68|241.28|241.81|239.41|0
1649401800000|2022-04-08 07:10:00|242.27|239.87|240.99|238.59|242.62|240.22|240.59|238.19|0
1649402100000|2022-04-08 07:15:00|240.93|238.53|241.57|239.17|242.74|240.34|240.87|238.47|0
1649402400000|2022-04-08 07:20:00|241.51|239.11|241.28|238.88|241.86|239.46|240|237.6|0
1649402700000|2022-04-08 07:25:00|241.33|238.93|241.33|238.93|242.03|239.63|240.87|238.47|0
1649403000000|2022-04-08 07:30:00|241.39|238.99|241.33|238.93|242.56|240.16|241.1|238.7|0
1649403300000|2022-04-08 07:35:00|241.21|238.81|239.29|236.89|241.21|238.81|239.17|236.77|0
1649403600000|2022-04-08 07:40:00|239.17|236.77|239|236.6|239.98|237.58|238.71|236.31|0
1649403900000|2022-04-08 07:45:00|239.05|236.65|239.81|237.41|240.5|238.1|239.05|236.65|0
1649404200000|2022-04-08 07:50:00|239.75|237.35|239.17|236.77|239.75|237.35|238.13|235.73|0
1649404500000|2022-04-08 07:55:00|239.05|236.65|238.12|235.72|239.28|236.88|237.95|235.55|0
1649404800000|2022-04-08 08:00:00|238.24|235.84|236.86|234.46|238.35|235.95|236.86|234.46|0
1649405100000|2022-04-08 08:05:00|236.74|234.34|236.42|234.02|237.54|235.14|236.08|233.68|0
1649405400000|2022-04-08 08:10:00|236.31|233.91|236.71|234.31|236.77|234.37|236.14|233.74|0
1649405700000|2022-04-08 08:15:00|236.77|234.37|237.11|234.71|237.68|235.28|236.65|234.25|0
1649406000000|2022-04-08 08:20:00|237.17|234.77|236.65|234.25|237.17|234.77|236.53|234.13|0
1649406300000|2022-04-08 08:25:00|236.71|234.31|236.07|233.67|236.88|234.48|235.5|233.1|0
1649406600000|2022-04-08 08:30:00|235.95|233.55|236.53|234.13|236.64|234.24|235.5|233.1|0
1649406900000|2022-04-08 08:35:00|236.64|234.24|237.1|234.7|237.33|234.93|236.64|234.24|0
1649407200000|2022-04-08 08:40:00|237.21|234.81|238.02|235.62|238.02|235.62|237.1|234.7|0
1649407500000|2022-04-08 08:45:00|238.13|235.73|238.71|236.31|238.82|236.42|237.79|235.39|0
1649407800000|2022-04-08 08:50:00|238.59|236.19|239.75|237.35|239.75|237.35|238.59|236.19|0
1649408100000|2022-04-08 08:55:00|240.09|237.69|240.32|237.92|240.91|238.51|240.09|237.69|0
1649408400000|2022-04-08 09:00:00|240.67|238.27|241.72|239.32|242.42|240.02|240.62|238.22|0
1649408700000|2022-04-08 09:05:00|241.6|239.2|242.32|239.92|242.65|240.25|240.89|238.49|0
1649409000000|2022-04-08 09:10:00|242.43|240.03|241.61|239.21|242.43|240.03|241.15|238.75|0
1649409300000|2022-04-08 09:15:00|241.56|239.16|241.32|238.92|241.85|239.45|241.32|238.92|0
1649409600000|2022-04-08 09:20:00|241.38|238.98|241.26|238.86|241.49|239.09|241.26|238.86|0
1649409900000|2022-04-08 09:25:00|241.32|238.92|241.49|239.09|241.61|239.21|241.14|238.74|0
1649410200000|2022-04-08 09:30:00|241.37|238.97|241.6|239.2|241.9|239.5|241.37|238.97|0
1649410500000|2022-04-08 09:35:00|241.72|239.32|241.37|238.97|242.65|240.25|241.37|238.97|0
1649410800000|2022-04-08 09:40:00|241.43|239.03|242.48|240.08|242.48|240.08|241.36|238.96|0
1649411100000|2022-04-08 09:45:00|242.53|240.13|240.78|238.38|242.53|240.13|240.78|238.38|0
1649411400000|2022-04-08 09:50:00|240.89|238.49|241.01|238.61|241.24|238.84|240.66|238.26|0
1649411700000|2022-04-08 09:55:00|241.07|238.67|240.89|238.49|241.24|238.84|240.66|238.26|0
1649412000000|2022-04-08 10:00:00|241.01|238.61|240.89|238.49|241.82|239.42|240.31|237.91|0
1649412300000|2022-04-08 10:05:00|241|238.6|241.12|238.72|241.47|239.07|240.83|238.43|0
1649412600000|2022-04-08 10:10:00|241.06|238.66|242.93|240.53|242.93|240.53|240.77|238.37|0
1649412900000|2022-04-08 10:15:00|242.75|240.35|243.28|240.88|243.33|240.93|241.46|239.06|0
1649413200000|2022-04-08 10:20:00|243.22|240.82|243.33|240.93|243.8|241.4|242.86|240.46|0
1649413500000|2022-04-08 10:25:00|243.45|241.05|243.21|240.81|243.86|241.46|242.98|240.58|0
1649413800000|2022-04-08 10:30:00|243.33|240.93|243.56|241.16|243.8|241.4|243.09|240.69|0
1649414100000|2022-04-08 10:35:00|243.5|241.1|242.74|240.34|243.91|241.51|242.62|240.22|0
1649414400000|2022-04-08 10:40:00|242.5|240.1|241.8|239.4|242.74|240.34|241.57|239.17|0
1649414700000|2022-04-08 10:45:00|241.68|239.28|241.45|239.05|242.15|239.75|241.21|238.81|0
1649415000000|2022-04-08 10:50:00|241.33|238.93|240.11|237.71|241.33|238.93|240.11|237.71|0
1649415300000|2022-04-08 10:55:00|240.16|237.76|239.46|237.06|240.34|237.94|239.23|236.83|0
1649415600000|2022-04-08 11:00:00|239.35|236.95|240.04|237.64|240.27|237.87|239.23|236.83|0
1649415900000|2022-04-08 11:05:00|239.92|237.52|239.52|237.12|239.92|237.52|238.65|236.25|0
1649416200000|2022-04-08 11:10:00|238.45|236.05|239.75|237.35|240.1|237.7|238.33|235.93|0
1649416500000|2022-04-08 11:15:00|239.87|237.47|240.16|237.76|240.33|237.93|239.52|237.12|0
1649416800000|2022-04-08 11:20:00|240.1|237.7|240.1|237.7|240.33|237.93|239.17|236.77|0
1649417100000|2022-04-08 11:25:00|239.98|237.58|239.51|237.11|239.98|237.58|239.51|237.11|0
1649417400000|2022-04-08 11:30:00|239.46|237.06|239.74|237.34|240.56|238.16|239.46|237.06|0
1649417700000|2022-04-08 11:35:00|239.86|237.46|238.58|236.18|239.92|237.52|238.58|236.18|0
1649418000000|2022-04-08 11:40:00|238.47|236.07|238.64|236.24|238.81|236.41|238.01|235.61|0
1649418300000|2022-04-08 11:45:00|238.58|236.18|238.93|236.53|238.93|236.53|238.46|236.06|0
1649418600000|2022-04-08 11:50:00|239.04|236.64|239.15|236.75|239.62|237.22|238.81|236.41|0
1649418900000|2022-04-08 11:55:00|239.04|236.64|239.73|237.33|240.31|237.91|239.04|236.64|0
1649419200000|2022-04-08 12:00:00|239.61|237.21|241|238.6|241.24|238.84|239.27|236.87|0
1649419500000|2022-04-08 12:05:00|241.06|238.66|241|238.6|241.35|238.95|240.65|238.25|0
1649419800000|2022-04-08 12:10:00|241.12|238.72|241.46|239.06|241.7|239.3|241.12|238.72|0
1649420100000|2022-04-08 12:15:00|241.41|239.01|241.81|239.41|242.04|239.64|241|238.6|0
1649420400000|2022-04-08 12:20:00|241.75|239.35|240.99|238.59|241.81|239.41|240.88|238.48|0
1649420700000|2022-04-08 12:25:00|241.11|238.71|241.22|238.82|241.46|239.06|240.59|238.19|0
1649421000000|2022-04-08 12:30:00|241.11|238.71|242.5|240.1|242.74|240.34|240.87|238.47|0
1649421300000|2022-04-08 12:35:00|242.62|240.22|243.08|240.68|243.08|240.68|242.04|239.64|0
1649421600000|2022-04-08 12:40:00|243.32|240.92|244.37|241.97|244.96|242.56|243.32|240.92|0
1649421900000|2022-04-08 12:45:00|244.49|242.09|245.43|243.03|246.25|243.85|244.25|241.85|0
1649422200000|2022-04-08 12:50:00|245.9|243.5|246.13|243.73|246.61|244.21|245.43|243.03|0
1649422500000|2022-04-08 12:55:00|245.9|243.5|245.78|243.38|246.13|243.73|245.42|243.02|0
1649422800000|2022-04-08 13:00:00|246.01|243.61|247.51|245.11|248.5|246.1|245.01|242.61|0
1649423100000|2022-04-08 13:05:00|247.39|244.99|247.51|245.11|247.98|245.58|247.15|244.75|0
1649423400000|2022-04-08 13:10:00|247.63|245.23|249.41|247.01|250.01|247.61|247.62|245.22|0
1649423700000|2022-04-08 13:15:00|249.53|247.13|248.45|246.05|249.65|247.25|248.21|245.81|0
1649424000000|2022-04-08 13:20:00|248.57|246.17|248.81|246.41|249.16|246.76|248.21|245.81|0
1649424300000|2022-04-08 13:25:00|248.75|246.35|249.76|247.36|250.24|247.84|248.69|246.29|0
1649424600000|2022-04-08 13:30:00|249.28|246.88|252.03|249.63|253.96|251.56|248.68|246.28|0
1649424900000|2022-04-08 13:35:00|252.75|250.35|253.35|250.95|254.08|251.68|252.51|250.11|0
1649425200000|2022-04-08 13:40:00|253.83|251.43|257.67|255.27|257.67|255.27|252.62|250.22|0
1649425500000|2022-04-08 13:45:00|257.91|255.51|256.39|253.99|258.76|256.36|255.48|253.08|0
1649425800000|2022-04-08 13:50:00|256.69|254.29|259.25|256.85|259.62|257.22|256.08|253.68|0
1649426100000|2022-04-08 13:55:00|259.49|257.09|258.76|256.36|259.86|257.46|257.54|255.14|0
1649426400000|2022-04-08 14:00:00|259.86|257.46|255.47|253.07|259.86|257.46|255.23|252.83|0
1649426700000|2022-04-08 14:05:00|255.59|253.19|253.29|250.89|256.56|254.16|252.57|250.17|0
1649427000000|2022-04-08 14:10:00|253.53|251.13|254.18|251.78|255.64|253.24|251.52|249.12|0
1649427300000|2022-04-08 14:15:00|253.94|251.54|254.3|251.9|256.87|254.47|253.57|251.17|0
1649427600000|2022-04-08 14:20:00|254.18|251.78|252.24|249.84|254.42|252.02|251.51|249.11|0
1649427900000|2022-04-08 14:25:00|252.18|249.78|250.67|248.27|253.33|250.93|250.31|247.91|0
1649428200000|2022-04-08 14:30:00|250.79|248.39|249.22|246.82|250.91|248.51|247.91|245.51|0
1649428500000|2022-04-08 14:35:00|249.1|246.7|249.04|246.64|250.42|248.02|248.02|245.62|0
1649428800000|2022-04-08 14:40:00|248.86|246.46|250.18|247.78|250.42|248.02|248.14|245.74|0
1649429100000|2022-04-08 14:45:00|250.42|248.02|251.38|248.98|251.62|249.22|248.38|245.98|0
1649429400000|2022-04-08 14:50:00|251.14|248.74|243.27|240.87|251.14|248.74|243.03|240.63|0
1649429700000|2022-04-08 14:55:00|243.5|241.1|239.51|237.11|243.86|241.46|239.51|237.11|0
1649430000000|2022-04-08 15:00:00|239.86|237.46|239.95|237.55|243.2|240.8|237.07|234.67|0
1649430300000|2022-04-08 15:05:00|239.6|237.2|240.76|238.36|241.47|239.07|239.14|236.74|0
1649430600000|2022-04-08 15:10:00|241.11|238.71|239.83|237.43|241.46|239.06|239.02|236.62|0
1649430900000|2022-04-08 15:15:00|239.71|237.31|241.93|239.53|242.16|239.76|239.71|237.31|0
1649431200000|2022-04-08 15:20:00|241.81|239.41|243.57|241.17|243.92|241.52|241.81|239.41|0
1649431500000|2022-04-08 15:25:00|243.92|241.52|241.94|239.54|243.92|241.52|241.81|239.41|0
1649431800000|2022-04-08 15:30:00|241.82|239.42|240.65|238.25|241.94|239.54|239.49|237.09|0
1649432100000|2022-04-08 15:35:00|240.71|238.31|241.82|239.42|244.17|241.77|240.71|238.31|0
1649432400000|2022-04-08 15:40:00|242.29|239.89|242.4|240|243.22|240.82|241.35|238.95|0
1649432700000|2022-04-08 15:45:00|242.64|240.24|242.05|239.65|243.46|241.06|239.83|237.43|0
1649433000000|2022-04-08 15:50:00|241.93|239.53|241.69|239.29|242.4|240|239.94|237.54|0
1649433300000|2022-04-08 15:55:00|241.93|239.53|240.75|238.35|242.4|240|239.82|237.42|0
1649433600000|2022-04-08 16:00:00|240.87|238.47|240.23|237.83|240.99|238.59|239.47|237.07|0
1649433900000|2022-04-08 16:05:00|240.28|237.88|240.75|238.35|241.69|239.29|239.53|237.13|0
1649434200000|2022-04-08 16:10:00|240.98|238.58|241.45|239.05|243.09|240.69|239.23|236.83|0
1649434500000|2022-04-08 16:15:00|241.21|238.81|239.58|237.18|242.74|240.34|239.06|236.66|0
1649434800000|2022-04-08 16:20:00|239.46|237.06|237.83|235.43|239.69|237.29|237.6|235.2|0
1649435100000|2022-04-08 16:25:00|237.95|235.55|235.66|233.26|238.07|235.67|234.79|232.39|0
1649435400000|2022-04-08 16:30:00|235.72|233.32|238.5|236.1|238.79|236.39|235.54|233.14|0
1649435700000|2022-04-08 16:35:00|238.03|235.63|237.33|234.93|238.61|236.21|237.33|234.93|0
1649436000000|2022-04-08 16:40:00|237.21|234.81|238.03|235.63|238.37|235.97|236.4|234|0
1649436300000|2022-04-08 16:45:00|238.14|235.74|239.42|237.02|239.65|237.25|237.33|234.93|0
1649436600000|2022-04-08 16:50:00|239.54|237.14|237.67|235.27|240|237.6|237.21|234.81|0
1649436900000|2022-04-08 16:55:00|237.85|235.45|236.74|234.34|237.9|235.5|236.39|233.99|0
1649437200000|2022-04-08 17:00:00|236.86|234.46|237.55|235.15|239.06|236.66|236.62|234.22|0
1649437500000|2022-04-08 17:05:00|237.78|235.38|237.9|235.5|239.3|236.9|237.67|235.27|0
1649437800000|2022-04-08 17:10:00|237.66|235.26|240.23|237.83|240.23|237.83|237.66|235.26|0
1649438100000|2022-04-08 17:15:00|240.11|237.71|240.93|238.53|241.16|238.76|239.87|237.47|0
1649438400000|2022-04-08 17:20:00|241.04|238.64|239.99|237.59|241.04|238.64|239.4|237|0
1649438700000|2022-04-08 17:25:00|240.22|237.82|241.27|238.87|241.39|238.99|240.22|237.82|0
1649439000000|2022-04-08 17:30:00|241.16|238.76|242.56|240.16|242.56|240.16|241.04|238.64|0
1649439300000|2022-04-08 17:35:00|242.68|240.28|242.21|239.81|242.68|240.28|241.27|238.87|0
1649439600000|2022-04-08 17:40:00|242.33|239.93|242.09|239.69|243.27|240.87|241.74|239.34|0
1649439900000|2022-04-08 17:45:00|242.21|239.81|243.74|241.34|243.98|241.58|242.21|239.81|0
1649440200000|2022-04-08 17:50:00|243.86|241.46|243.03|240.63|244.09|241.69|242.32|239.92|0
1649440500000|2022-04-08 17:55:00|243.14|240.74|242.67|240.27|243.5|241.1|242.55|240.15|0
1649440800000|2022-04-08 18:00:00|242.91|240.51|243.97|241.57|244.2|241.8|241.84|239.44|0
1649441100000|2022-04-08 18:05:00|243.85|241.45|242.43|240.03|244.32|241.92|242.31|239.91|0
1649441400000|2022-04-08 18:10:00|242.31|239.91|241.37|238.97|242.43|240.03|241.25|238.85|0
1649441700000|2022-04-08 18:15:00|241.25|238.85|242.54|240.14|243.01|240.61|241.25|238.85|0
1649442000000|2022-04-08 18:20:00|242.66|240.26|244.19|241.79|244.31|241.91|240.66|238.26|0
1649442300000|2022-04-08 18:25:00|244.31|241.91|246.81|244.41|248|245.6|244.31|241.91|0
1649442600000|2022-04-08 18:30:00|246.93|244.53|247.88|245.48|248.24|245.84|246.75|244.35|0
1649442900000|2022-04-08 18:35:00|248|245.6|246.44|244.04|248.6|246.2|245.73|243.33|0
1649443200000|2022-04-08 18:40:00|246.8|244.4|247.16|244.76|247.64|245.24|245.49|243.09|0
1649443500000|2022-04-08 18:45:00|246.92|244.52|245.01|242.61|247.4|245|244.89|242.49|0
1649443800000|2022-04-08 18:50:00|244.95|242.55|242.29|239.89|245.25|242.85|241.58|239.18|0
1649444100000|2022-04-08 18:55:00|242.41|240.01|243.94|241.54|244.41|242.01|242.05|239.65|0
1649444400000|2022-04-08 19:00:00|244.29|241.89|244.41|242.01|244.89|242.49|243.35|240.95|0
1649444700000|2022-04-08 19:05:00|244.29|241.89|245.36|242.96|245.83|243.43|243.34|240.94|0
1649445000000|2022-04-08 19:10:00|245.47|243.07|243.28|240.88|246.07|243.67|241.22|238.82|0
1649445300000|2022-04-08 19:15:00|243.58|241.18|243.57|241.17|244.05|241.65|240.4|238|0
1649445600000|2022-04-08 19:20:00|243.69|241.29|243.45|241.05|244.87|242.47|242.69|240.29|0
1649445900000|2022-04-08 19:25:00|243.57|241.17|242.5|240.1|243.57|241.17|242.39|239.99|0
1649446200000|2022-04-08 19:30:00|242.15|239.75|244.99|242.59|244.99|242.59|241.45|239.05|0
1649446500000|2022-04-08 19:35:00|245.58|243.18|246.53|244.13|246.65|244.25|245.34|242.94|0
1649446800000|2022-04-08 19:40:00|246.29|243.89|243.68|241.28|247.01|244.61|243.56|241.16|0
1649447100000|2022-04-08 19:45:00|243.91|241.51|247.6|245.2|247.6|245.2|242.97|240.57|0
1649447400000|2022-04-08 19:50:00|247.96|245.56|250.82|248.42|251.09|248.69|246.96|244.56|0
1649447700000|2022-04-08 19:55:00|250.51|248.11|249.07|246.67|252.93|250.53|249.07|246.67|0
1649448000000|2022-04-08 20:00:00|248.71|246.31|248.35|245.95|248.71|246.31|246.79|244.39|0
1649448300000|2022-04-08 20:05:00|248.23|245.83|248.34|245.94|249.06|246.66|248.11|245.71|0
1649448600000|2022-04-08 20:10:00|248.22|245.82|249.66|247.26|249.66|247.26|248.22|245.82|0
1649660700000|2022-04-11 07:05:00|257.94|255.54|259.79|257.39|260.23|257.83|257.2|254.8|0
1649661000000|2022-04-11 07:10:00|259.73|257.33|264.09|261.69|264.09|261.69|259.73|257.33|0
1649661300000|2022-04-11 07:15:00|264.52|262.12|262.64|260.24|265.4|263|261.15|258.75|0
1649661600000|2022-04-11 07:20:00|263.02|260.62|259.41|257.01|263.02|260.62|259.29|256.89|0
1649661900000|2022-04-11 07:25:00|259.53|257.13|252.18|249.78|259.78|257.38|252.18|249.78|0
1649662200000|2022-04-11 07:30:00|252.06|249.66|252.78|250.38|254|251.6|251.94|249.54|0
1649662500000|2022-04-11 07:35:00|252.66|250.26|252.17|249.77|253.27|250.87|252.05|249.65|0
1649662800000|2022-04-11 07:40:00|252.05|249.65|252.96|250.56|253.21|250.81|251.81|249.41|0
1649663100000|2022-04-11 07:45:00|252.84|250.44|252.05|249.65|254.12|251.72|250.48|248.08|0
1649663400000|2022-04-11 07:50:00|251.99|249.59|253.46|251.06|253.7|251.3|251.99|249.59|0
1649663700000|2022-04-11 07:55:00|253.28|250.88|254.68|252.28|254.68|252.28|253.22|250.82|0
1649664000000|2022-04-11 08:00:00|254.56|252.16|256.64|254.24|256.64|254.24|253.34|250.94|0
1649664300000|2022-04-11 08:05:00|256.76|254.36|258.11|255.71|258.73|256.33|256.02|253.62|0
1649664600000|2022-04-11 08:10:00|258.36|255.96|258.79|256.39|259.16|256.76|257.62|255.22|0
1649664900000|2022-04-11 08:15:00|259.72|257.32|263.32|260.92|263.45|261.05|258.23|255.83|0
1649665200000|2022-04-11 08:20:00|263.57|261.17|263.7|261.3|264.58|262.18|262.57|260.17|0
1649665500000|2022-04-11 08:25:00|263.76|261.36|264.07|261.67|265.45|263.05|263.76|261.36|0
1649665800000|2022-04-11 08:30:00|264.01|261.61|263.19|260.79|265.2|262.8|263.13|260.73|0
1649666100000|2022-04-11 08:35:00|263.57|261.17|263|260.6|263.57|261.17|262.44|260.04|0
1649666400000|2022-04-11 08:40:00|262.94|260.54|263.12|260.72|263.44|261.04|262.56|260.16|0
1649666700000|2022-04-11 08:45:00|263.06|260.66|261.81|259.41|263.18|260.78|261.68|259.28|0
1649667000000|2022-04-11 08:50:00|261.68|259.28|261.31|258.91|262.93|260.53|261.31|258.91|0
1649667300000|2022-04-11 08:55:00|261.37|258.97|262.3|259.9|262.55|260.15|260.69|258.29|0
1649667600000|2022-04-11 09:00:00|262.24|259.84|261.37|258.97|262.55|260.15|261.3|258.9|0
1649667900000|2022-04-11 09:05:00|261.43|259.03|262.17|259.77|262.8|260.4|260.81|258.41|0
1649668200000|2022-04-11 09:10:00|262.11|259.71|262.17|259.77|263.04|260.64|261.3|258.9|0
1649668500000|2022-04-11 09:15:00|262.05|259.65|261.05|258.65|262.48|260.08|261.05|258.65|0
1649668800000|2022-04-11 09:20:00|260.92|258.52|260.17|257.77|261.67|259.27|260.17|257.77|0
1649669100000|2022-04-11 09:25:00|260.3|257.9|259.74|257.34|260.3|257.9|259.55|257.15|0
1649669400000|2022-04-11 09:30:00|259.86|257.46|260.36|257.96|260.67|258.27|259.8|257.4|0
1649669700000|2022-04-11 09:35:00|260.17|257.77|259.55|257.15|260.42|258.02|259.49|257.09|0
1649670000000|2022-04-11 09:40:00|259.61|257.21|259.67|257.27|261.03|258.63|259.3|256.9|0
1649670300000|2022-04-11 09:45:00|259.54|257.14|258.92|256.52|259.86|257.46|256.4|254|0
1649670600000|2022-04-11 09:50:00|258.86|256.46|257.01|254.61|259.05|256.65|256.95|254.55|0
1649670900000|2022-04-11 09:55:00|257.07|254.67|256.94|254.54|257.68|255.28|255.96|253.56|0
1649671200000|2022-04-11 10:00:00|256.88|254.48|256.33|253.93|256.88|254.48|255.96|253.56|0
1649671500000|2022-04-11 10:05:00|256.2|253.8|256.2|253.8|256.69|254.29|255.34|252.94|0
1649671800000|2022-04-11 10:10:00|256.45|254.05|256.08|253.68|256.82|254.42|256.08|253.68|0
1649672100000|2022-04-11 10:15:00|255.95|253.55|254.85|252.45|256.14|253.74|254.3|251.9|0
1649672400000|2022-04-11 10:20:00|254.79|252.39|256.93|254.53|257.05|254.65|254.73|252.33|0
1649672700000|2022-04-11 10:25:00|256.99|254.59|257.42|255.02|257.91|255.51|256.68|254.28|0
1649673000000|2022-04-11 10:30:00|257.54|255.14|258.16|255.76|258.28|255.88|256.44|254.04|0
1649673300000|2022-04-11 10:35:00|258.28|255.88|258.03|255.63|258.77|256.37|257.79|255.39|0
1649673600000|2022-04-11 10:40:00|257.97|255.57|259.88|257.48|260.2|257.8|257.66|255.26|0
1649673900000|2022-04-11 10:45:00|259.95|257.55|257.9|255.5|260.13|257.73|257.72|255.32|0
1649674200000|2022-04-11 10:50:00|257.78|255.38|257.28|254.88|257.9|255.5|256.55|254.15|0
1649674500000|2022-04-11 10:55:00|257.16|254.76|255.44|253.04|257.28|254.88|255.44|253.04|0
1649674800000|2022-04-11 11:00:00|255.56|253.16|256.17|253.77|256.79|254.39|255.19|252.79|0
1649675100000|2022-04-11 11:05:00|256.11|253.71|256.66|254.26|257.28|254.88|255.31|252.91|0
1649675400000|2022-04-11 11:10:00|256.54|254.14|256.97|254.57|257.52|255.12|255.8|253.4|0
1649675700000|2022-04-11 11:15:00|257.03|254.63|258.75|256.35|259|256.6|257.03|254.63|0
1649676000000|2022-04-11 11:20:00|258.87|256.47|258.75|256.35|259.49|257.09|258.63|256.23|0
1649676300000|2022-04-11 11:25:00|258.87|256.47|258.32|255.92|259.61|257.21|258.13|255.73|0
1649676600000|2022-04-11 11:30:00|258.25|255.85|259.49|257.09|259.73|257.33|258.25|255.85|0
1649676900000|2022-04-11 11:35:00|259.55|257.15|261.59|259.19|261.59|259.19|259.36|256.96|0
1649677200000|2022-04-11 11:40:00|261.72|259.32|262.47|260.07|263.09|260.69|261.47|259.07|0
1649677500000|2022-04-11 11:45:00|262.66|260.26|262.4|260|262.96|260.56|261.91|259.51|0
1649677800000|2022-04-11 11:50:00|262.34|259.94|262.58|260.18|263.09|260.69|261.71|259.31|0
1649678100000|2022-04-11 11:55:00|262.71|260.31|263.46|261.06|263.77|261.37|262.21|259.81|0
1649678400000|2022-04-11 12:00:00|263.33|260.93|262.95|260.55|264.08|261.68|262.21|259.81|0
1649678700000|2022-04-11 12:05:00|263.08|260.68|265.27|262.87|265.71|263.31|262.95|260.55|0
1649679000000|2022-04-11 12:10:00|265.46|263.06|264.95|262.55|266.72|264.32|264.83|262.43|0
1649679300000|2022-04-11 12:15:00|265.08|262.68|265.2|262.8|265.96|263.56|264.45|262.05|0
1649679600000|2022-04-11 12:20:00|265.08|262.68|267.09|264.69|267.47|265.07|264.83|262.43|0
1649679900000|2022-04-11 12:25:00|267.16|264.76|266.78|264.38|267.22|264.82|265.96|263.56|0
1649680200000|2022-04-11 12:30:00|266.71|264.31|266.2|263.8|267.22|264.82|265.45|263.05|0
1649680500000|2022-04-11 12:35:00|266.33|263.93|266.96|264.56|266.96|264.56|265.45|263.05|0
1649680800000|2022-04-11 12:40:00|266.71|264.31|265.57|263.17|267.34|264.94|265.57|263.17|0
1649681100000|2022-04-11 12:45:00|265.32|262.92|264.18|261.78|265.32|262.92|263.81|261.41|0
1649681400000|2022-04-11 12:50:00|264.31|261.91|264.19|261.79|264.43|262.03|261.6|259.2|0
1649681700000|2022-04-11 12:55:00|264.32|261.92|264.56|262.16|264.56|262.16|263.31|260.91|0
1649682000000|2022-04-11 13:00:00|264.44|262.04|263.43|261.03|264.69|262.29|263.18|260.78|0
1649682300000|2022-04-11 13:05:00|263.56|261.16|264.94|262.54|264.94|262.54|263.43|261.03|0
1649682600000|2022-04-11 13:10:00|265.06|262.66|263.43|261.03|265.57|263.17|263.43|261.03|0
1649682900000|2022-04-11 13:15:00|263.3|260.9|263.67|261.27|263.67|261.27|262.8|260.4|0
1649683200000|2022-04-11 13:20:00|263.8|261.4|263.8|261.4|264.93|262.53|263.17|260.77|0
1649683500000|2022-04-11 13:25:00|263.67|261.27|265.05|262.65|265.3|262.9|262.79|260.39|0
1649683800000|2022-04-11 13:30:00|264.93|262.53|265.17|262.77|266.31|263.91|261.42|259.02|0
1649684100000|2022-04-11 13:35:00|265.43|263.03|269.1|266.7|269.22|266.82|260.92|258.52|0
1649684400000|2022-04-11 13:40:00|268.84|266.44|265.42|263.02|271.26|268.86|264.42|262.02|0
1649684700000|2022-04-11 13:45:00|265.17|262.77|265.17|262.77|267.7|265.3|263.91|261.51|0
1649685000000|2022-04-11 13:50:00|265.29|262.89|264.54|262.14|267.57|265.17|263.03|260.63|0
1649685300000|2022-04-11 13:55:00|264.41|262.01|265.04|262.64|266.55|264.15|263.53|261.13|0
1649685600000|2022-04-11 14:00:00|265.67|263.27|267.56|265.16|268.19|265.79|263.53|261.13|0
1649685900000|2022-04-11 14:05:00|267.94|265.54|265.79|263.39|268.96|266.56|264.78|262.38|0
1649686200000|2022-04-11 14:10:00|265.53|263.13|266.16|263.76|267.3|264.9|263.77|261.37|0
1649686500000|2022-04-11 14:15:00|266.04|263.64|268.31|265.91|268.69|266.29|263.39|260.99|0
1649686800000|2022-04-11 14:20:00|268.82|266.42|269.2|266.8|269.58|267.18|267.04|264.64|0
1649687100000|2022-04-11 14:25:00|268.94|266.54|272.74|270.34|274.28|271.88|268.31|265.91|0
1649687400000|2022-04-11 14:30:00|273.51|271.11|273.12|270.72|274.02|271.62|272.35|269.95|0
1649687700000|2022-04-11 14:35:00|272.86|270.46|274.27|271.87|275.31|272.91|272.35|269.95|0
1649688000000|2022-04-11 14:40:00|274.4|272|275.82|273.42|276.59|274.19|274.02|271.62|0
1649688300000|2022-04-11 14:45:00|275.95|273.55|276.2|273.8|276.59|274.19|274.78|272.38|0
1649688600000|2022-04-11 14:50:00|276.07|273.67|273.62|271.22|276.33|273.93|273.24|270.84|0
1649688900000|2022-04-11 14:55:00|273.88|271.48|274.91|272.51|275.29|272.89|273.36|270.96|0
1649689200000|2022-04-11 15:00:00|275.55|273.15|274.78|272.38|275.55|273.15|273.36|270.96|0
1649689500000|2022-04-11 15:05:00|274.9|272.5|276.32|273.92|276.71|274.31|274.78|272.38|0
1649689800000|2022-04-11 15:10:00|276.45|274.05|276.84|274.44|277.75|275.35|275.42|273.02|0
1649690100000|2022-04-11 15:15:00|276.97|274.57|277.35|274.95|278.13|275.73|276.19|273.79|0
1649690400000|2022-04-11 15:20:00|277.48|275.08|278|275.6|278.26|275.86|276.77|274.37|0
1649690700000|2022-04-11 15:25:00|278.13|275.73|277.5|275.1|278.66|276.26|275.17|272.77|0
1649691000000|2022-04-11 15:30:00|277.76|275.36|275.04|272.64|278.01|275.61|274.79|272.39|0
1649691300000|2022-04-11 15:35:00|274.91|272.51|276.33|273.93|276.33|273.93|273.63|271.23|0
1649691600000|2022-04-11 15:40:00|276.2|273.8|274.78|272.38|276.33|273.93|274.27|271.87|0
1649691900000|2022-04-11 15:45:00|274.65|272.25|275.68|273.28|276.32|273.92|273.63|271.23|0
1649692200000|2022-04-11 15:50:00|275.55|273.15|275.16|272.76|276.58|274.18|274.13|271.73|0
1649692500000|2022-04-11 15:55:00|275.29|272.89|276.58|274.18|277.09|274.69|275.16|272.76|0
1649692800000|2022-04-11 16:00:00|276.71|274.31|277.09|274.69|278.26|275.86|276.58|274.18|0
1649693100000|2022-04-11 16:05:00|277.16|274.76|276.44|274.04|277.16|274.76|275.67|273.27|0
1649693400000|2022-04-11 16:10:00|276.31|273.91|277.6|275.2|277.93|275.53|275.93|273.53|0
1649693700000|2022-04-11 16:15:00|277.34|274.94|276.95|274.55|278.12|275.72|276.95|274.55|0
1649694000000|2022-04-11 16:20:00|276.69|274.29|277.73|275.33|278.12|275.72|276.31|273.91|0
1649694300000|2022-04-11 16:25:00|277.86|275.46|278.76|276.36|278.76|276.36|277.73|275.33|0
1649694600000|2022-04-11 16:30:00|278.63|276.23|278.37|275.97|279.41|277.01|278.11|275.71|0
1649694900000|2022-04-11 16:35:00|278.24|275.84|278.5|276.1|279.02|276.62|277.98|275.58|0
1649695200000|2022-04-11 16:40:00|278.63|276.23|279.4|277|280.05|277.65|278.5|276.1|0
1649695500000|2022-04-11 16:45:00|279.27|276.87|277.71|275.31|279.27|276.87|277.2|274.8|0
1649695800000|2022-04-11 16:50:00|277.84|275.44|279.66|277.26|280.57|278.17|277.2|274.8|0
1649696100000|2022-04-11 16:55:00|279.79|277.39|278.1|275.7|280.18|277.78|277.71|275.31|0
1649696400000|2022-04-11 17:00:00|278.23|275.83|275.25|272.85|278.23|275.83|274.74|272.34|0
1649696700000|2022-04-11 17:05:00|275.38|272.98|275.77|273.37|276.03|273.63|274.35|271.95|0
1649697000000|2022-04-11 17:10:00|275.64|273.24|274.73|272.33|276.15|273.75|274.42|272.02|0
1649697300000|2022-04-11 17:15:00|274.86|272.46|276.66|274.26|277.57|275.17|274.73|272.33|0
1649697600000|2022-04-11 17:20:00|276.15|273.75|279.25|276.85|279.64|277.24|276.15|273.75|0
1649697900000|2022-04-11 17:25:00|278.99|276.59|278.8|276.4|280.03|277.63|278.08|275.68|0
1649698200000|2022-04-11 17:30:00|278.86|276.46|276.78|274.38|278.86|276.46|276.78|274.38|0
1649698500000|2022-04-11 17:35:00|276.66|274.26|277.43|275.03|279.31|276.91|275.75|273.35|0
1649698800000|2022-04-11 17:40:00|277.63|275.23|277.68|275.28|277.94|275.54|275.88|273.48|0
1649699100000|2022-04-11 17:45:00|277.81|275.41|277.42|275.02|277.94|275.54|276.78|274.38|0
1649699400000|2022-04-11 17:50:00|277.55|275.15|277.81|275.41|278.07|275.67|277.16|274.76|0
1649699700000|2022-04-11 17:55:00|277.94|275.54|276.38|273.98|278.46|276.06|276.13|273.73|0
1649700000000|2022-04-11 18:00:00|276.25|273.85|278.06|275.66|278.84|276.44|275.74|273.34|0
1649700300000|2022-04-11 18:05:00|277.8|275.4|275.09|272.69|278.45|276.05|274.45|272.05|0
1649700600000|2022-04-11 18:10:00|275.35|272.95|279.36|276.96|279.75|277.35|274.7|272.3|0
1649700900000|2022-04-11 18:15:00|279.68|277.28|280.72|278.32|280.79|278.39|279.35|276.95|0
1649701200000|2022-04-11 18:20:00|280.79|278.39|280.13|277.73|280.79|278.39|279.87|277.47|0
1649701500000|2022-04-11 18:25:00|280.26|277.86|279.61|277.21|280.52|278.12|279.16|276.76|0
1649701800000|2022-04-11 18:30:00|280.13|277.73|278.83|276.43|281.3|278.9|278.7|276.3|0
1649702100000|2022-04-11 18:35:00|279.09|276.69|278.43|276.03|279.86|277.46|278.43|276.03|0
1649702400000|2022-04-11 18:40:00|278.04|275.64|278.3|275.9|279.21|276.81|277.27|274.87|0
1649702700000|2022-04-11 18:45:00|278.17|275.77|275.33|272.93|278.43|276.03|275.2|272.8|0
1649703000000|2022-04-11 18:50:00|275.46|273.06|275.45|273.05|275.84|273.44|273.14|270.74|0
1649703300000|2022-04-11 18:55:00|275.32|272.92|274.94|272.54|275.45|273.05|274.29|271.89|0
1649703600000|2022-04-11 19:00:00|275.06|272.66|277.06|274.66|277.38|274.98|272.11|269.71|0
1649703900000|2022-04-11 19:05:00|277|274.6|276.35|273.95|278.29|275.89|276.35|273.95|0
1649704200000|2022-04-11 19:10:00|276.09|273.69|278.09|275.69|278.16|275.76|275.44|273.04|0
1649704500000|2022-04-11 19:15:00|277.77|275.37|278.8|276.4|279.84|277.44|277.77|275.37|0
1649704800000|2022-04-11 19:20:00|279.06|276.66|280.17|277.77|280.23|277.83|278.93|276.53|0
1649705100000|2022-04-11 19:25:00|280.23|277.83|282.65|280.25|282.97|280.57|279.97|277.57|0
1649705400000|2022-04-11 19:30:00|282.71|280.31|285.6|283.2|285.67|283.27|282.32|279.92|0
1649705700000|2022-04-11 19:35:00|285.87|283.47|284.81|282.41|286.46|284.06|284.81|282.41|0
1649706000000|2022-04-11 19:40:00|284.94|282.54|285.6|283.2|286.46|284.06|283.49|281.09|0
1649706300000|2022-04-11 19:45:00|285.73|283.33|284.69|282.29|287.58|285.18|283.63|281.23|0
1649706600000|2022-04-11 19:50:00|284.29|281.89|287.62|285.22|287.62|285.22|282.31|279.91|0
1649706900000|2022-04-11 19:55:00|287.35|284.95|284.82|282.42|288.29|285.89|284.69|282.29|0
1649707200000|2022-04-11 20:00:00|286.28|283.88|287.49|285.09|287.49|285.09|284.95|282.55|0
1649707500000|2022-04-11 20:05:00|287.36|284.96|285.75|283.35|287.36|284.96|285.75|283.35|0
1649707800000|2022-04-11 20:10:00|285.89|283.49|286.42|284.02|286.42|284.02|284.56|282.16|0
1649708100000|2022-04-11 20:15:00|286.48|283.68|286.35|283.55|286.62|283.82|285.68|282.88|0
1649708400000|2022-04-11 20:20:00|286.21|283.41|286.88|284.08|287.01|284.21|286.08|283.28|0
1649708700000|2022-04-11 20:25:00|287.01|284.21|287.28|284.48|287.28|284.48|286.74|283.94|0
1649709000000|2022-04-11 20:30:00|287.14|284.34|287.27|284.47|287.68|284.88|287.01|284.21|0
1649709300000|2022-04-11 20:35:00|287.14|284.34|285.81|283.01|287.14|284.34|285.81|283.01|0
1649709600000|2022-04-11 20:40:00|285.67|282.87|287.16|284.36|287.43|284.63|285.67|282.87|0
1649709900000|2022-04-11 20:45:00|287.03|284.23|287.16|284.36|287.69|284.89|287.03|284.23|0
1649710200000|2022-04-11 20:50:00|287.02|284.22|287.02|284.22|287.29|284.49|286.76|283.96|0
1649710500000|2022-04-11 20:55:00|286.89|284.09|286.82|284.02|287.02|284.22|286.69|283.89|0
1649710800000|2022-04-11 21:00:00|286.79|283.99|286.86|284.06|287|284.2|286.75|283.95|0
1649711100000|2022-04-11 21:05:00|286.88|284.08|286.88|284.08|286.94|284.14|286.85|284.05|0
1649711400000|2022-04-11 21:10:00|286.86|284.06|286.88|284.08|286.88|284.08|286.84|284.04|0
1649711700000|2022-04-11 21:15:00|286.9|284.1|286.84|284.04|286.9|284.1|286.84|284.04|0
1649712000000|2022-04-11 21:20:00|286.78|283.98|286.64|283.84|286.78|283.98|286.31|283.51|0
1649712300000|2022-04-11 21:25:00|286.56|283.76|286.58|283.78|286.78|283.98|286.47|283.67|0
1649712600000|2022-04-11 21:30:00|286.56|283.76|286.64|283.84|286.75|283.95|286.54|283.74|0
1649712900000|2022-04-11 21:35:00|286.66|283.86|286.71|283.91|286.71|283.91|286.52|283.72|0
1649713200000|2022-04-11 21:40:00|286.73|283.93|286.84|284.04|286.87|284.07|286.71|283.91|0
1649713500000|2022-04-11 21:45:00|286.86|284.06|286.82|284.02|286.9|284.1|286.82|284.02|0
1649713800000|2022-04-11 21:50:00|286.8|284|286.84|284.04|286.84|284.04|286.76|283.96|0
1649714100000|2022-04-11 21:55:00|286.86|284.06|286.76|283.96|286.88|284.08|286.62|283.82|0
1649714400000|2022-04-11 22:00:00|286.49|283.69|285.79|282.99|286.49|283.69|285.07|282.27|0
1649714700000|2022-04-11 22:05:00|285.66|282.86|286.19|283.39|286.32|283.52|285.53|282.73|0
1649715000000|2022-04-11 22:10:00|286.06|283.26|285.59|282.79|286.06|283.26|285.52|282.72|0
1649715300000|2022-04-11 22:15:00|285.66|282.86|285.92|283.12|285.92|283.12|285.52|282.72|0
1649715600000|2022-04-11 22:20:00|285.79|282.99|285.92|283.12|286.05|283.25|285.52|282.72|0
1649715900000|2022-04-11 22:25:00|285.91|283.11|285.78|282.98|286.05|283.25|285.65|282.85|0
1649716200000|2022-04-11 22:30:00|285.65|282.85|285.25|282.45|285.65|282.85|285.25|282.45|0
1649716500000|2022-04-11 22:35:00|285.32|282.52|285.11|282.31|285.38|282.58|284.98|282.18|0
1649716800000|2022-04-11 22:40:00|285.25|282.45|284.98|282.18|285.25|282.45|284.98|282.18|0
1649717100000|2022-04-11 22:45:00|284.85|282.05|285.11|282.31|285.11|282.31|284.84|282.04|0
1649717400000|2022-04-11 22:50:00|285.24|282.44|285.11|282.31|285.37|282.57|285.11|282.31|0
1649717700000|2022-04-11 22:55:00|284.97|282.17|284.84|282.04|284.97|282.17|284.71|281.91|0
1649718000000|2022-04-11 23:00:00|284.71|281.91|285.36|282.56|285.37|282.57|284.71|281.91|0
1649718300000|2022-04-11 23:05:00|285.5|282.7|285.63|282.83|286.03|283.23|285.43|282.63|0
1649718600000|2022-04-11 23:10:00|285.76|282.96|286.02|283.22|286.42|283.62|285.63|282.83|0
1649718900000|2022-04-11 23:15:00|286.15|283.35|286.42|283.62|286.68|283.88|286.02|283.22|0
1649719200000|2022-04-11 23:20:00|286.55|283.75|287.61|284.81|288.01|285.21|285.89|283.09|0
1649719500000|2022-04-11 23:25:00|287.34|284.54|287.41|284.61|288.14|285.34|287.08|284.28|0
1649719800000|2022-04-11 23:30:00|287.47|284.67|287.2|284.4|287.87|285.07|286.41|283.61|0
1649720100000|2022-04-11 23:35:00|287.34|284.54|287.87|285.07|288.13|285.33|287.27|284.47|0
1649720400000|2022-04-11 23:40:00|288|285.2|287.6|284.8|288|285.2|287.2|284.4|0
1649720700000|2022-04-11 23:45:00|287.73|284.93|288.79|285.99|288.79|285.99|287.46|284.66|0
1649721000000|2022-04-11 23:50:00|288.93|286.13|289.19|286.39|289.46|286.66|287.99|285.19|0
1649721300000|2022-04-11 23:55:00|289.32|286.52|288.52|285.72|289.86|287.06|288.39|285.59|0
1649721600000|2022-04-12 00:00:00|288.79|285.99|287.99|285.19|288.79|285.99|286.93|284.13|0
1649721900000|2022-04-12 00:05:00|288.12|285.32|288.92|286.12|289.18|286.38|287.72|284.92|0
1649722200000|2022-04-12 00:10:00|289.05|286.25|289.38|286.58|289.98|287.18|288.92|286.12|0
1649722500000|2022-04-12 00:15:00|289.45|286.65|288.91|286.11|289.85|287.05|287.71|284.91|0
1649722800000|2022-04-12 00:20:00|288.78|285.98|288.44|285.64|289.31|286.51|287.98|285.18|0
1649723100000|2022-04-12 00:25:00|288.38|285.58|288.64|285.84|289.04|286.24|287.71|284.91|0
1649723400000|2022-04-12 00:30:00|288.51|285.71|289.04|286.24|289.3|286.5|287.97|285.17|0
1649723700000|2022-04-12 00:35:00|288.9|286.1|289.43|286.63|289.7|286.9|288.37|285.57|0
1649724000000|2022-04-12 00:40:00|289.3|286.5|289.97|287.17|289.97|287.17|289.3|286.5|0
1649724300000|2022-04-12 00:45:00|290.9|288.1|291.57|288.77|291.84|289.04|290.9|288.1|0
1649724600000|2022-04-12 00:50:00|291.44|288.64|293.18|290.38|293.32|290.52|291.44|288.64|0
1649724900000|2022-04-12 00:55:00|293.59|290.79|295.21|292.41|295.75|292.95|293.18|290.38|0
1649725200000|2022-04-12 01:00:00|295.2|292.4|294.93|292.13|295.88|293.08|294.53|291.73|0
1649725500000|2022-04-12 01:05:00|295|292.2|295.06|292.26|295.61|292.81|294.79|291.99|0
1649725800000|2022-04-12 01:10:00|295.2|292.4|295.47|292.67|295.61|292.81|295.2|292.4|0
1649726100000|2022-04-12 01:15:00|295.33|292.53|295.47|292.67|295.6|292.8|294.79|291.99|0
1649726400000|2022-04-12 01:20:00|295.6|292.8|295.6|292.8|295.6|292.8|294.79|291.99|0
1649726700000|2022-04-12 01:25:00|296|293.2|296.54|293.74|297.09|294.29|295.87|293.07|0
1649727000000|2022-04-12 01:30:00|296.27|293.47|296.14|293.34|296.82|294.02|295.19|292.39|0
1649727300000|2022-04-12 01:35:00|296|293.2|296.4|293.6|296.54|293.74|295.26|292.46|0
1649727600000|2022-04-12 01:40:00|296.47|293.67|296.54|293.74|297.49|294.69|296.13|293.33|0
1649727900000|2022-04-12 01:45:00|296.67|293.87|296.94|294.14|297.22|294.42|296.26|293.46|0
1649728200000|2022-04-12 01:50:00|297.01|294.21|298.44|295.64|298.44|295.64|296.8|294|0
1649728500000|2022-04-12 01:55:00|298.3|295.5|298.3|295.5|298.71|295.91|297.76|294.96|0
1649728800000|2022-04-12 02:00:00|298.16|295.36|298.57|295.77|298.57|295.77|297.75|294.95|0
1649729100000|2022-04-12 02:05:00|298.5|295.7|297.2|294.4|298.57|295.77|297.2|294.4|0
1649729400000|2022-04-12 02:10:00|297.07|294.27|296.93|294.13|297.2|294.4|296.52|293.72|0
1649729700000|2022-04-12 02:15:00|296.79|293.99|297.74|294.94|297.88|295.08|296.52|293.72|0
1649730000000|2022-04-12 02:20:00|297.68|294.88|298.15|295.35|298.29|295.49|297.2|294.4|0
1649730300000|2022-04-12 02:25:00|298.22|295.42|297.6|294.8|298.42|295.62|297.47|294.67|0
1649730600000|2022-04-12 02:30:00|297.47|294.67|296.38|293.58|297.6|294.8|295.97|293.17|0
1649730900000|2022-04-12 02:35:00|296.45|293.65|297.05|294.25|297.05|294.25|295.97|293.17|0
1649731200000|2022-04-12 02:40:00|296.92|294.12|296.58|293.78|297.05|294.25|296.51|293.71|0
1649731500000|2022-04-12 02:45:00|296.51|293.71|296.5|293.7|296.78|293.98|296.5|293.7|0
1649731800000|2022-04-12 02:50:00|296.57|293.77|296.5|293.7|296.91|294.11|296.5|293.7|0
1649732100000|2022-04-12 02:55:00|296.64|293.84|296.63|293.83|297.04|294.24|296.5|293.7|0
1649732400000|2022-04-12 03:00:00|296.5|293.7|297.5|294.7|297.78|294.98|295.95|293.15|0
1649732700000|2022-04-12 03:05:00|297.64|294.84|297.71|294.91|298.05|295.25|297.5|294.7|0
1649733000000|2022-04-12 03:10:00|297.64|294.84|297.71|294.91|298.32|295.52|297.64|294.84|0
1649733300000|2022-04-12 03:15:00|297.64|294.84|299.54|296.74|299.81|297.01|297.5|294.7|0
1649733600000|2022-04-12 03:20:00|299.67|296.87|299.53|296.73|299.94|297.14|299.26|296.46|0
1649733900000|2022-04-12 03:25:00|299.4|296.6|299.39|296.59|299.47|296.67|298.99|296.19|0
1649734200000|2022-04-12 03:30:00|299.53|296.73|299.39|296.59|299.53|296.73|298.3|295.5|0
1649734500000|2022-04-12 03:35:00|299.26|296.46|298.98|296.18|299.8|297|298.78|295.98|0
1649734800000|2022-04-12 03:40:00|299.12|296.32|299.39|296.59|299.52|296.72|298.98|296.18|0
1649735100000|2022-04-12 03:45:00|299.25|296.45|299.38|296.58|299.52|296.72|298.98|296.18|0
1649735400000|2022-04-12 03:50:00|299.25|296.45|299.38|296.58|299.79|296.99|298.97|296.17|0
1649735700000|2022-04-12 03:55:00|299.25|296.45|299.65|296.85|300.06|297.26|299.24|296.44|0
1649736000000|2022-04-12 04:00:00|299.59|296.79|299.51|296.71|299.79|296.99|298.97|296.17|0
1649736300000|2022-04-12 04:05:00|299.45|296.65|299.99|297.19|300.06|297.26|298.97|296.17|0
1649736600000|2022-04-12 04:10:00|299.92|297.12|299.78|296.98|299.92|297.12|299.51|296.71|0
1649736900000|2022-04-12 04:15:00|299.85|297.05|299.78|296.98|299.85|297.05|299.51|296.71|0
1649737200000|2022-04-12 04:20:00|299.64|296.84|299.64|296.84|299.78|296.98|299.5|296.7|0
1649737500000|2022-04-12 04:25:00|299.77|296.97|301.41|298.61|301.68|298.88|299.71|296.91|0
1649737800000|2022-04-12 04:30:00|301.55|298.75|301.21|298.41|301.55|298.75|300.86|298.06|0
1649738100000|2022-04-12 04:35:00|301.27|298.47|301.13|298.33|301.48|298.68|300.86|298.06|0
1649738400000|2022-04-12 04:40:00|301|298.2|301.47|298.67|301.68|298.88|301|298.2|0
1649738700000|2022-04-12 04:45:00|301.54|298.74|301.67|298.87|301.81|299.01|301.27|298.47|0
1649739000000|2022-04-12 04:50:00|301.75|298.95|301.53|298.73|301.75|298.95|301.4|298.6|0
1649739300000|2022-04-12 04:55:00|301.61|298.81|301.53|298.73|301.94|299.14|301.53|298.73|0
1649739600000|2022-04-12 05:00:00|301.4|298.6|301.94|299.14|302.22|299.42|300.85|298.05|0
1649739900000|2022-04-12 05:05:00|302.08|299.28|300.43|297.63|302.08|299.28|300.43|297.63|0
1649740200000|2022-04-12 05:10:00|300.3|297.5|298.87|296.07|300.57|297.77|298.87|296.07|0
1649740500000|2022-04-12 05:15:00|298.8|296|296.35|293.55|298.93|296.13|296.35|293.55|0
1649740800000|2022-04-12 05:20:00|296.22|293.42|297.97|295.17|297.98|295.18|296.08|293.28|0
1649741100000|2022-04-12 05:25:00|297.84|295.04|298.65|295.85|298.65|295.85|297.84|295.04|0
1649741400000|2022-04-12 05:30:00|298.52|295.72|298.11|295.31|298.79|295.99|297.97|295.17|0
1649741700000|2022-04-12 05:35:00|297.97|295.17|296.61|293.81|298.78|295.98|296.61|293.81|0
1649742000000|2022-04-12 05:40:00|296.75|293.95|297.01|294.21|297.83|295.03|296.48|293.68|0
1649742300000|2022-04-12 05:45:00|296.95|294.15|297.28|294.48|297.96|295.16|296.88|294.08|0
1649742600000|2022-04-12 05:50:00|297.35|294.55|295.86|293.06|297.55|294.75|295.86|293.06|0
1649742900000|2022-04-12 05:55:00|296|293.2|296.95|294.15|297.08|294.28|295.86|293.06|0
1649743200000|2022-04-12 06:00:00|296.88|294.08|298.31|295.51|299.2|296.4|295.86|293.06|0
1649743500000|2022-04-12 06:05:00|298.17|295.37|296.67|293.87|298.85|296.05|296.67|293.87|0
1649743800000|2022-04-12 06:10:00|296.81|294.01|295.99|293.19|296.81|294.01|295.85|293.05|0
1649744100000|2022-04-12 06:15:00|296.06|293.26|295.72|292.92|296.67|293.87|295.72|292.92|0
1649744400000|2022-04-12 06:20:00|295.79|292.99|296.94|294.14|296.94|294.14|295.72|292.92|0
1649744700000|2022-04-12 06:25:00|296.8|294|295.98|293.18|296.87|294.07|295.98|293.18|0
1649745000000|2022-04-12 06:30:00|296.12|293.32|295.98|293.18|296.66|293.86|295.84|293.04|0
1649745300000|2022-04-12 06:35:00|295.84|293.04|293.14|290.34|295.84|293.04|292.73|289.93|0
1649745600000|2022-04-12 06:40:00|293.27|290.47|294.42|291.62|294.49|291.69|292.73|289.93|0
1649745900000|2022-04-12 06:45:00|294.49|291.69|294.89|292.09|295.57|292.77|293.94|291.14|0
1649746200000|2022-04-12 06:50:00|294.75|291.95|295.02|292.22|295.43|292.63|294.62|291.82|0
1649746500000|2022-04-12 06:55:00|295.43|292.63|293.94|291.14|295.83|293.03|293.94|291.14|0
1649746800000|2022-04-12 07:00:00|294.07|291.27|296.51|293.71|296.51|293.71|293.13|290.33|0
1649747100000|2022-04-12 07:05:00|296.58|294.18|293.47|291.07|297.94|295.54|292.24|289.84|0
1649747400000|2022-04-12 07:10:00|293.6|291.2|292.1|289.7|293.87|291.47|290.61|288.21|0
1649747700000|2022-04-12 07:15:00|291.97|289.57|294.69|292.29|296.05|293.65|291.97|289.57|0
1649748000000|2022-04-12 07:20:00|294.82|292.42|293.87|291.47|297.29|294.89|293.59|291.19|0
1649748300000|2022-04-12 07:25:00|294.14|291.74|295.06|292.66|296.42|294.02|292.78|290.38|0
1649748600000|2022-04-12 07:30:00|295.2|292.8|297.37|294.97|298.47|296.07|295.2|292.8|0
1649748900000|2022-04-12 07:35:00|297.51|295.11|298.33|295.93|299.83|297.43|297.24|294.84|0
1649749200000|2022-04-12 07:40:00|298.6|296.2|299.69|297.29|300.38|297.98|298.05|295.65|0
1649749500000|2022-04-12 07:45:00|300.1|297.7|296.14|293.74|300.24|297.84|296.14|293.74|0
1649749800000|2022-04-12 07:50:00|296.28|293.88|295.66|293.26|297.77|295.37|294.78|292.38|0
1649750100000|2022-04-12 07:55:00|295.46|293.06|295.32|292.92|295.73|293.33|294.51|292.11|0
1649750400000|2022-04-12 08:00:00|295.25|292.85|295.72|293.32|296.13|293.73|293.96|291.56|0
1649750700000|2022-04-12 08:05:00|295.8|293.4|294.91|292.51|296.27|293.87|294.77|292.37|0
1649751000000|2022-04-12 08:10:00|294.77|292.37|293.69|291.29|295.04|292.64|293.55|291.15|0
1649751300000|2022-04-12 08:15:00|293.55|291.15|293.55|291.15|293.96|291.56|292.47|290.07|0
1649751600000|2022-04-12 08:20:00|293.14|290.74|291.79|289.39|293.28|290.88|291.39|288.99|0
1649751900000|2022-04-12 08:25:00|292.06|289.66|291.72|289.32|293.41|291.01|291.39|288.99|0
1649752200000|2022-04-12 08:30:00|291.79|289.39|289.98|287.58|292.19|289.79|289.64|287.24|0
1649752500000|2022-04-12 08:35:00|289.84|287.44|288.3|285.9|289.84|287.44|287.76|285.36|0
1649752800000|2022-04-12 08:40:00|288.16|285.76|288.1|285.7|288.29|285.89|287.23|284.83|0
1649753100000|2022-04-12 08:45:00|288.03|285.63|287.36|284.96|288.43|286.03|286.56|284.16|0
1649753400000|2022-04-12 08:50:00|287.49|285.09|286.29|283.89|287.49|285.09|285.83|283.43|0
1649753700000|2022-04-12 08:55:00|286.23|283.83|286.66|284.26|290.04|287.64|284.15|281.75|0
1649754000000|2022-04-12 09:00:00|287.81|285.41|288.2|285.8|288.81|286.41|287.34|284.94|0
1649754300000|2022-04-12 09:05:00|288.33|285.93|286.67|284.27|288.33|285.93|286.2|283.8|0
1649754600000|2022-04-12 09:10:00|286.73|284.33|288.67|286.27|289.13|286.73|286.6|284.2|0
1649754900000|2022-04-12 09:15:00|288.73|286.33|288.33|285.93|289.26|286.86|287.93|285.53|0
1649755200000|2022-04-12 09:20:00|288.46|286.06|288.59|286.19|289.8|287.4|288.26|285.86|0
1649755500000|2022-04-12 09:25:00|288.73|286.33|287.52|285.12|288.99|286.59|287.25|284.85|0
1649755800000|2022-04-12 09:30:00|287.65|285.25|287.12|284.72|288.05|285.65|286.19|283.79|0
1649756100000|2022-04-12 09:35:00|287.05|284.65|286.45|284.05|287.52|285.12|286.05|283.65|0
1649756400000|2022-04-12 09:40:00|286.39|283.99|285.78|283.38|286.45|284.05|285.78|283.38|0
1649756700000|2022-04-12 09:45:00|285.65|283.25|286.71|284.31|287.11|284.71|285.32|282.92|0
1649757000000|2022-04-12 09:50:00|286.84|284.44|284.72|282.32|286.84|284.44|284.72|282.32|0
1649757300000|2022-04-12 09:55:00|284.85|282.45|286.04|283.64|286.17|283.77|284.32|281.92|0
1649757600000|2022-04-12 10:00:00|286.11|283.71|285.38|282.98|286.31|283.91|284.45|282.05|0
1649757900000|2022-04-12 10:05:00|285.51|283.11|285.57|283.17|286.57|284.17|285.24|282.84|0
1649758200000|2022-04-12 10:10:00|285.64|283.24|286.03|283.63|286.37|283.97|284.58|282.18|0
1649758500000|2022-04-12 10:15:00|286.17|283.77|287.23|284.83|287.23|284.83|285.9|283.5|0
1649758800000|2022-04-12 10:20:00|287.1|284.7|287.03|284.63|287.7|285.3|286.56|284.16|0
1649759100000|2022-04-12 10:25:00|287.09|284.69|285.89|283.49|287.89|285.49|285.83|283.43|0
1649759400000|2022-04-12 10:30:00|286.03|283.63|285.36|282.96|286.56|284.16|285.23|282.83|0
1649759700000|2022-04-12 10:35:00|284.7|282.3|283.9|281.5|284.83|282.43|283.24|280.84|0
1649760000000|2022-04-12 10:40:00|284.03|281.63|283.9|281.5|285.09|282.69|283.63|281.23|0
1649760300000|2022-04-12 10:45:00|283.77|281.37|284.56|282.16|284.95|282.55|283.63|281.23|0
1649760600000|2022-04-12 10:50:00|284.49|282.09|283.89|281.49|284.56|282.16|283.89|281.49|0
1649760900000|2022-04-12 10:55:00|283.76|281.36|285.21|282.81|285.35|282.95|283.63|281.23|0
1649761200000|2022-04-12 11:00:00|285.35|282.95|285.34|282.94|285.61|283.21|284.55|282.15|0
1649761500000|2022-04-12 11:05:00|285.48|283.08|286.14|283.74|286.14|283.74|285.01|282.61|0
1649761800000|2022-04-12 11:10:00|286.27|283.87|287.07|284.67|287.2|284.8|286.14|283.74|0
1649762100000|2022-04-12 11:15:00|286.93|284.53|286.66|284.26|288.13|285.73|286.4|284|0
1649762400000|2022-04-12 11:20:00|286.8|284.4|286.53|284.13|286.8|284.4|285.6|283.2|0
1649762700000|2022-04-12 11:25:00|286.66|284.26|285.07|282.67|286.79|284.39|284.93|282.53|0
1649763000000|2022-04-12 11:30:00|284.93|282.53|284.14|281.74|285.07|282.67|283.74|281.34|0
1649763300000|2022-04-12 11:35:00|284.27|281.87|284.27|281.87|285.19|282.79|283.61|281.21|0
1649763600000|2022-04-12 11:40:00|284.4|282|284.13|281.73|285.72|283.32|283.47|281.07|0
1649763900000|2022-04-12 11:45:00|284|281.6|283.6|281.2|284|281.6|283.2|280.8|0
1649764200000|2022-04-12 11:50:00|283.54|281.14|283.46|281.06|283.73|281.33|282.94|280.54|0
1649764500000|2022-04-12 11:55:00|283.6|281.2|283.07|280.67|284.12|281.72|282.93|280.53|0
1649764800000|2022-04-12 12:00:00|282.93|280.53|283.06|280.66|284.12|281.72|282.93|280.53|0
1649765100000|2022-04-12 12:05:00|282.93|280.53|280.56|278.16|283.06|280.66|280.3|277.9|0
1649765400000|2022-04-12 12:10:00|280.69|278.29|280.56|278.16|281.22|278.82|280.3|277.9|0
1649765700000|2022-04-12 12:15:00|280.69|278.29|281.48|279.08|281.54|279.14|280.3|277.9|0
1649766000000|2022-04-12 12:20:00|281.34|278.94|281.47|279.07|281.87|279.47|280.82|278.42|0
1649766300000|2022-04-12 12:25:00|281.41|279.01|282.96|280.56|283.98|281.58|281.12|278.72|0
1649766600000|2022-04-12 12:30:00|278.51|276.11|269.67|267.27|278.51|276.11|269.67|267.27|0
1649766900000|2022-04-12 12:35:00|269.93|267.53|271.71|269.31|273.11|270.71|269.93|267.53|0
1649767200000|2022-04-12 12:40:00|271.83|269.43|266.48|264.08|272.22|269.82|265.79|263.39|0
1649767500000|2022-04-12 12:45:00|266.29|263.89|262.95|260.55|266.29|263.89|262.7|260.3|0
1649767800000|2022-04-12 12:50:00|263.08|260.68|260.95|258.55|264.71|262.31|260.95|258.55|0
1649768100000|2022-04-12 12:55:00|260.83|258.43|261.7|259.3|262.07|259.67|259.09|256.69|0
1649768400000|2022-04-12 13:00:00|261.82|259.42|262.7|260.3|262.82|260.42|261.7|259.3|0
1649768700000|2022-04-12 13:05:00|262.64|260.24|265.2|262.8|266.47|264.07|261.7|259.3|0
1649769000000|2022-04-12 13:10:00|265.58|263.18|267.98|265.58|268.11|265.71|265.46|263.06|0
1649769300000|2022-04-12 13:15:00|267.85|265.45|267.73|265.33|268.36|265.96|266.46|264.06|0
1649769600000|2022-04-12 13:20:00|267.47|265.07|269.76|267.36|270.4|268|267.34|264.94|0
1649769900000|2022-04-12 13:25:00|269.88|267.48|270.65|268.25|270.65|268.25|268.36|265.96|0
1649770200000|2022-04-12 13:30:00|270.01|267.61|272.44|270.04|274.11|271.71|270.01|267.61|0
1649770500000|2022-04-12 13:35:00|271.67|269.27|267.46|265.06|273.98|271.58|265.82|263.42|0
1649770800000|2022-04-12 13:40:00|266.7|264.3|265.56|263.16|270.58|268.18|265.44|263.04|0
1649771100000|2022-04-12 13:45:00|265.44|263.04|263.67|261.27|266.7|264.3|262.55|260.15|0
1649771400000|2022-04-12 13:50:00|263.8|261.4|259.51|257.11|264.56|262.16|257.84|255.44|0
1649771700000|2022-04-12 13:55:00|259.57|257.17|261.06|258.66|262.3|259.9|259.57|257.17|0
1649772000000|2022-04-12 14:00:00|260.93|258.53|262.8|260.4|264.3|261.9|260.06|257.66|0
1649772300000|2022-04-12 14:05:00|262.86|260.46|263.8|261.4|265.55|263.15|262.8|260.4|0
1649772600000|2022-04-12 14:10:00|263.42|261.02|262.54|260.14|264.67|262.27|262.17|259.77|0
1649772900000|2022-04-12 14:15:00|262.42|260.02|266.55|264.15|266.81|264.41|261.92|259.52|0
1649773200000|2022-04-12 14:20:00|266.18|263.78|265.54|263.14|266.68|264.28|263.41|261.01|0
1649773500000|2022-04-12 14:25:00|265.42|263.02|268.57|266.17|268.57|266.17|265.17|262.77|0
1649773800000|2022-04-12 14:30:00|268.32|265.92|268.13|265.73|269.97|267.57|267.68|265.28|0
1649774100000|2022-04-12 14:35:00|267.81|265.41|271.62|269.22|272.13|269.73|267.18|264.78|0
1649774400000|2022-04-12 14:40:00|271.75|269.35|271.62|269.22|273.03|270.63|270.6|268.2|0
1649774700000|2022-04-12 14:45:00|271.75|269.35|272.21|269.81|272.72|270.32|267.58|265.18|0
1649775000000|2022-04-12 14:50:00|272.08|269.68|272.46|270.06|274.53|272.13|272.08|269.68|0
1649775300000|2022-04-12 14:55:00|272.59|270.19|272.59|270.19|273.75|271.35|271.44|269.04|0
1649775600000|2022-04-12 15:00:00|272.72|270.32|270.79|268.39|274.65|272.25|270.28|267.88|0
1649775900000|2022-04-12 15:05:00|270.73|268.33|273.87|271.47|274.13|271.73|270.54|268.14|0
1649776200000|2022-04-12 15:10:00|273.74|271.34|271.43|269.03|274.13|271.73|271.17|268.77|0
1649776500000|2022-04-12 15:15:00|271.04|268.64|268.81|266.41|271.68|269.28|268.75|266.35|0
1649776800000|2022-04-12 15:20:00|268.62|266.22|267.73|265.33|268.94|266.54|266.84|264.44|0
1649777100000|2022-04-12 15:25:00|267.22|264.82|263.57|261.17|267.35|264.95|263|260.6|0
1649777400000|2022-04-12 15:30:00|263.25|260.85|262.24|259.84|263.25|260.85|261.24|258.84|0
1649777700000|2022-04-12 15:35:00|261.86|259.46|264.58|262.18|265.02|262.62|261.24|258.84|0
1649778000000|2022-04-12 15:40:00|264.51|262.11|264.13|261.73|265.14|262.74|263.37|260.97|0
1649778300000|2022-04-12 15:45:00|264|261.6|265.26|262.86|265.77|263.37|263.5|261.1|0
1649778600000|2022-04-12 15:50:00|264.95|262.55|264.12|261.72|266.66|264.26|263.62|261.22|0
1649778900000|2022-04-12 15:55:00|263.87|261.47|265.51|263.11|266.21|263.81|263.49|261.09|0
1649779200000|2022-04-12 16:00:00|265.26|262.86|267.1|264.7|267.29|264.89|265|262.6|0
1649779500000|2022-04-12 16:05:00|267.04|264.64|269.2|266.8|269.97|267.57|266.27|263.87|0
1649779800000|2022-04-12 16:10:00|269.08|266.68|269.97|267.57|271.13|268.73|269.08|266.68|0
1649780100000|2022-04-12 16:15:00|269.59|267.19|268.43|266.03|270.48|268.08|266.01|263.61|0
1649780400000|2022-04-12 16:20:00|268.81|266.41|272.28|269.88|272.41|270.01|268.81|266.41|0
1649780700000|2022-04-12 16:25:00|272.54|270.14|275|272.6|275.65|273.25|272.54|270.14|0
1649781000000|2022-04-12 16:30:00|275.52|273.12|275.52|273.12|275.52|273.12|273.44|271.04|0
1649781300000|2022-04-12 16:35:00|275.78|273.38|274.47|272.07|275.78|273.38|273.57|271.17|0
1649781600000|2022-04-12 16:40:00|274.34|271.94|276.29|273.89|276.95|274.55|273.69|271.29|0
1649781900000|2022-04-12 16:45:00|276.03|273.63|274.99|272.59|277.86|275.46|274.86|272.46|0
1649782200000|2022-04-12 16:50:00|274.86|272.46|274.08|271.68|275.12|272.72|272.01|269.61|0
1649782500000|2022-04-12 16:55:00|273.95|271.55|273.62|271.22|274.08|271.68|272.78|270.38|0
1649782800000|2022-04-12 17:00:00|273.81|271.41|276.7|274.3|277.74|275.34|272.07|269.67|0
1649783100000|2022-04-12 17:05:00|276.04|273.64|276.11|273.71|277.48|275.08|274.87|272.47|0
1649783400000|2022-04-12 17:10:00|276.3|273.9|273.18|270.78|276.3|273.9|271.63|269.23|0
1649783700000|2022-04-12 17:15:00|273.44|271.04|273.11|270.71|275.25|272.85|272.92|270.52|0
1649784000000|2022-04-12 17:20:00|273.05|270.65|273.56|271.16|274.73|272.33|270.21|267.81|0
1649784300000|2022-04-12 17:25:00|273.76|271.36|275.32|272.92|275.51|273.11|273.43|271.03|0
1649784600000|2022-04-12 17:30:00|275.25|272.85|274.85|272.45|277.2|274.8|274.27|271.87|0
1649784900000|2022-04-12 17:35:00|274.98|272.58|275.15|272.75|275.64|273.24|272.15|269.75|0
1649785200000|2022-04-12 17:40:00|275.02|272.62|278.04|275.64|278.44|276.04|274.63|272.23|0
1649785500000|2022-04-12 17:45:00|278.31|275.91|279.36|276.96|280.29|277.89|277.78|275.38|0
1649785800000|2022-04-12 17:50:00|279.5|277.1|282.55|280.15|283.09|280.69|279.5|277.1|0
1649786100000|2022-04-12 17:55:00|282.69|280.29|285.17|282.77|285.71|283.31|281.12|278.72|0
1649786400000|2022-04-12 18:00:00|285.04|282.64|283.3|280.9|287.18|284.78|283.17|280.77|0
1649786700000|2022-04-12 18:05:00|283.57|281.17|283.03|280.63|283.97|281.57|281.31|278.91|0
1649787000000|2022-04-12 18:10:00|283.17|280.77|287.31|284.91|287.31|284.91|283.17|280.77|0
1649787300000|2022-04-12 18:15:00|287.45|285.05|291.89|289.49|292.57|290.17|287.18|284.78|0
1649787600000|2022-04-12 18:20:00|292.16|289.76|292.43|290.03|292.7|290.3|290.14|287.74|0
1649787900000|2022-04-12 18:25:00|292.7|290.3|293.31|290.91|293.51|291.11|291.62|289.22|0
1649788200000|2022-04-12 18:30:00|293.37|290.97|292.83|290.43|296.09|293.69|292.29|289.89|0
1649788500000|2022-04-12 18:35:00|293.24|290.84|292.96|290.56|294.18|291.78|290.8|288.4|0
1649788800000|2022-04-12 18:40:00|293.23|290.83|293.77|291.37|295.13|292.73|292.15|289.75|0
1649789100000|2022-04-12 18:45:00|293.5|291.1|291.34|288.94|293.5|291.1|289.45|287.05|0
1649789400000|2022-04-12 18:50:00|291.2|288.8|290.66|288.26|293.36|290.96|290.39|287.99|0
1649789700000|2022-04-12 18:55:00|290.79|288.39|291.74|289.34|292.28|289.88|289.32|286.92|0
1649790000000|2022-04-12 19:00:00|292.14|289.74|297.3|294.9|297.57|295.17|290.66|288.26|0
1649790300000|2022-04-12 19:05:00|297.16|294.76|300.87|298.47|301|298.6|296.34|293.94|0
1649790600000|2022-04-12 19:10:00|300.59|298.19|300.46|298.06|302.42|300.02|296.63|294.23|0
1649790900000|2022-04-12 19:15:00|299.98|297.58|298.12|295.72|300.6|298.2|298.12|295.72|0
1649791200000|2022-04-12 19:20:00|297.98|295.58|296.88|294.48|297.98|295.58|295.1|292.7|0
1649791500000|2022-04-12 19:25:00|297.29|294.89|300.04|297.64|302.12|299.72|297.29|294.89|0
1649791800000|2022-04-12 19:30:00|300.87|298.47|300.18|297.78|301.91|299.51|298.94|296.54|0
1649792100000|2022-04-12 19:35:00|300.73|298.33|294.96|292.56|301.14|298.74|294.28|291.88|0
1649792400000|2022-04-12 19:40:00|295.23|292.83|296.46|294.06|297.01|294.61|293.6|291.2|0
1649792700000|2022-04-12 19:45:00|298.11|295.71|293.43|291.03|298.11|295.71|290.74|288.34|0
1649793000000|2022-04-12 19:50:00|293.71|291.31|293.3|290.9|295.61|293.21|291.81|289.41|0
1649793300000|2022-04-12 19:55:00|292.75|290.35|293.02|290.62|294.52|292.12|290.86|288.46|0
1649793600000|2022-04-12 20:00:00|293.7|291.3|294.79|292.39|295.61|293.21|293.7|291.3|0
1649793900000|2022-04-12 20:05:00|294.24|291.84|290.44|288.04|294.92|292.52|290.44|288.04|0
1649794200000|2022-04-12 20:10:00|290.85|288.45|291.79|289.39|291.79|289.39|290.44|288.04|0
1649794500000|2022-04-12 20:15:00|291.99|289.19|291.72|288.92|292.4|289.6|291.59|288.79|0
1649794800000|2022-04-12 20:20:00|291.79|288.99|291.72|288.92|292.26|289.46|291.72|288.92|0
1649795100000|2022-04-12 20:25:00|291.58|288.78|291.31|288.51|291.85|289.05|291.18|288.38|0
1649795400000|2022-04-12 20:30:00|291.17|288.37|291.31|288.51|291.31|288.51|290.77|287.97|0
1649795700000|2022-04-12 20:35:00|291.17|288.37|291.3|288.5|291.44|288.64|291.17|288.37|0
1649796000000|2022-04-12 20:40:00|291.24|288.44|291.57|288.77|291.57|288.77|291.17|288.37|0
1649796300000|2022-04-12 20:45:00|291.71|288.91|292.25|289.45|292.38|289.58|291.57|288.77|0
1649796600000|2022-04-12 20:50:00|292.38|289.58|291.5|288.7|292.38|289.58|291.43|288.63|0
1649796900000|2022-04-12 20:55:00|291.57|288.77|292.18|289.38|292.24|289.44|291.29|288.49|0
1649797200000|2022-04-12 21:00:00|292.25|289.45|291.95|289.15|292.25|289.45|291.85|289.05|0
1649797500000|2022-04-12 21:05:00|291.85|289.05|291.97|289.17|291.97|289.17|291.85|289.05|0
1649797800000|2022-04-12 21:10:00|291.96|289.16|291.96|289.16|291.98|289.18|291.96|289.16|0
1649798100000|2022-04-12 21:15:00|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1649798400000|2022-04-12 21:20:00|291.9|289.1|291.88|289.08|291.96|289.16|291.78|288.98|0
1649798700000|2022-04-12 21:25:00|291.76|288.96|291.79|288.99|291.88|289.08|291.68|288.88|0
1649799000000|2022-04-12 21:30:00|291.81|289.01|292.09|289.29|292.25|289.45|291.81|289.01|0
1649799300000|2022-04-12 21:35:00|292.15|289.35|291.69|288.89|292.15|289.35|291.69|288.89|0
1649799600000|2022-04-12 21:40:00|291.87|289.07|291.81|289.01|292.11|289.31|291.81|289.01|0
1649799900000|2022-04-12 21:45:00|291.9|289.1|291.92|289.12|292.04|289.24|291.71|288.91|0
1649800200000|2022-04-12 21:50:00|292.12|289.32|291.9|289.1|292.12|289.32|291.84|289.04|0
1649800500000|2022-04-12 21:55:00|291.82|289.02|291.78|288.98|291.98|289.18|291.72|288.92|0
1649800800000|2022-04-12 22:00:00|291.2|288.4|290.72|287.92|291.53|288.73|290.32|287.52|0
1649801100000|2022-04-12 22:05:00|290.79|287.99|290.31|287.51|290.86|288.06|290.04|287.24|0
1649801400000|2022-04-12 22:10:00|290.25|287.45|290.79|287.99|290.85|288.05|289.77|286.97|0
1649801700000|2022-04-12 22:15:00|290.72|287.92|292.06|289.26|292.41|289.61|290.72|287.92|0
1649802000000|2022-04-12 22:20:00|292|289.2|292.33|289.53|292.95|290.15|291.66|288.86|0
1649802300000|2022-04-12 22:25:00|292.27|289.47|292.33|289.53|292.6|289.8|292.06|289.26|0
1649802600000|2022-04-12 22:30:00|292.2|289.4|291.52|288.72|292.2|289.4|291.45|288.65|0
1649802900000|2022-04-12 22:35:00|291.38|288.58|291.11|288.31|291.38|288.58|290.57|287.77|0
1649803200000|2022-04-12 22:40:00|290.97|288.17|290.83|288.03|291.04|288.24|290.7|287.9|0
1649803500000|2022-04-12 22:45:00|290.77|287.97|290.56|287.76|291.1|288.3|290.56|287.76|0
1649803800000|2022-04-12 22:50:00|290.43|287.63|289.48|286.68|290.43|287.63|289.48|286.68|0
1649804100000|2022-04-12 22:55:00|289.62|286.82|288.94|286.14|289.62|286.82|288.94|286.14|0
1649804400000|2022-04-12 23:00:00|289.08|286.28|288.27|285.47|289.14|286.34|288.27|285.47|0
1649804700000|2022-04-12 23:05:00|288.4|285.6|287.86|285.06|288.53|285.73|287.86|285.06|0
1649805000000|2022-04-12 23:10:00|288|285.2|288.26|285.46|288.26|285.46|287.86|285.06|0
1649805300000|2022-04-12 23:15:00|288.33|285.53|287.99|285.19|288.66|285.86|287.86|285.06|0
1649805600000|2022-04-12 23:20:00|288.12|285.32|288.39|285.59|288.66|285.86|288.12|285.32|0
1649805900000|2022-04-12 23:25:00|288.26|285.46|288.12|285.32|288.39|285.59|287.79|284.99|0
1649806200000|2022-04-12 23:30:00|288.05|285.25|288.65|285.85|288.65|285.85|287.98|285.18|0
1649806500000|2022-04-12 23:35:00|288.79|285.99|289.05|286.25|289.05|286.25|287.98|285.18|0
1649806800000|2022-04-12 23:40:00|288.92|286.12|288.11|285.31|288.92|286.12|287.98|285.18|0
1649807100000|2022-04-12 23:45:00|287.98|285.18|287.17|284.37|287.98|285.18|287.17|284.37|0
1649807400000|2022-04-12 23:50:00|287.04|284.24|286.5|283.7|287.04|284.24|286.1|283.3|0
1649807700000|2022-04-12 23:55:00|286.37|283.57|285.96|283.16|286.63|283.83|285.96|283.16|0
1649808000000|2022-04-13 00:00:00|286.1|283.3|285.83|283.03|286.23|283.43|285.29|282.49|0
1649808300000|2022-04-13 00:05:00|285.69|282.89|285.56|282.76|286.23|283.43|285.29|282.49|0
1649808600000|2022-04-13 00:10:00|285.42|282.62|285.95|283.15|286.09|283.29|285.42|282.62|0
1649808900000|2022-04-13 00:15:00|285.82|283.02|285.82|283.02|286.22|283.42|285.42|282.62|0
1649809200000|2022-04-13 00:20:00|285.95|283.15|285.82|283.02|286.08|283.28|285.82|283.02|0
1649809500000|2022-04-13 00:25:00|285.95|283.15|286.75|283.95|287.02|284.22|285.95|283.15|0
1649809800000|2022-04-13 00:30:00|286.61|283.81|286.08|283.28|287.02|284.22|285.81|283.01|0
1649810100000|2022-04-13 00:35:00|285.94|283.14|285.54|282.74|286.08|283.28|285.14|282.34|0
1649810400000|2022-04-13 00:40:00|285.61|282.81|285.14|282.34|285.81|283.01|285.14|282.34|0
1649810700000|2022-04-13 00:45:00|285|282.2|284.47|281.67|285|282.2|283.94|281.14|0
1649811000000|2022-04-13 00:50:00|284.34|281.54|284.6|281.8|284.73|281.93|284.2|281.4|0
1649811300000|2022-04-13 00:55:00|284.54|281.74|284.07|281.27|284.73|281.93|283.93|281.13|0
1649811600000|2022-04-13 01:00:00|284.13|281.33|284.2|281.4|284.33|281.53|283.67|280.87|0
1649811900000|2022-04-13 01:05:00|284.13|281.33|284.06|281.26|284.33|281.53|283.66|280.86|0
1649812200000|2022-04-13 01:10:00|283.93|281.13|283.92|281.12|284.06|281.26|283.4|280.6|0
1649812500000|2022-04-13 01:15:00|283.79|280.99|284.05|281.25|284.45|281.65|283.79|280.99|0
1649812800000|2022-04-13 01:20:00|284.19|281.39|283.79|280.99|284.59|281.79|283.65|280.85|0
1649813100000|2022-04-13 01:25:00|283.86|281.06|284.05|281.25|284.18|281.38|283.72|280.92|0
1649813400000|2022-04-13 01:30:00|284.18|281.38|284.05|281.25|284.45|281.65|283.12|280.32|0
1649813700000|2022-04-13 01:35:00|283.91|281.11|284.04|281.24|284.31|281.51|283.91|281.11|0
1649814000000|2022-04-13 01:40:00|283.98|281.18|283.38|280.58|284.18|281.38|283.25|280.45|0
1649814300000|2022-04-13 01:45:00|283.25|280.45|284.17|281.37|284.31|281.51|282.71|279.91|0
1649814600000|2022-04-13 01:50:00|284.04|281.24|283.57|280.77|284.17|281.37|283.11|280.31|0
1649814900000|2022-04-13 01:55:00|283.51|280.71|283.64|280.84|283.84|281.04|282.84|280.04|0
1649815200000|2022-04-13 02:00:00|283.5|280.7|283.77|280.97|284.03|281.23|283.1|280.3|0
1649815500000|2022-04-13 02:05:00|283.63|280.83|282.83|280.03|283.77|280.97|282.57|279.77|0
1649815800000|2022-04-13 02:10:00|282.97|280.17|282.83|280.03|283.23|280.43|282.57|279.77|0
1649816100000|2022-04-13 02:15:00|282.7|279.9|282.83|280.03|283.1|280.3|282.57|279.77|0
1649816400000|2022-04-13 02:20:00|282.96|280.16|282.56|279.76|282.96|280.16|282.17|279.37|0
1649816700000|2022-04-13 02:25:00|282.69|279.89|282.56|279.76|282.96|280.16|282.29|279.49|0
1649817000000|2022-04-13 02:30:00|282.69|279.89|281.89|279.09|282.69|279.89|281.76|278.96|0
1649817300000|2022-04-13 02:35:00|282.03|279.23|282.42|279.62|282.42|279.62|281.63|278.83|0
1649817600000|2022-04-13 02:40:00|282.29|279.49|283.08|280.28|283.21|280.41|282.29|279.49|0
1649817900000|2022-04-13 02:45:00|282.95|280.15|282.55|279.75|283.21|280.41|282.55|279.75|0
1649818200000|2022-04-13 02:50:00|282.42|279.62|282.15|279.35|282.68|279.88|282.02|279.22|0
1649818500000|2022-04-13 02:55:00|282.09|279.29|282.54|279.74|282.68|279.88|281.88|279.08|0
1649818800000|2022-04-13 03:00:00|282.41|279.61|281.48|278.68|282.41|279.61|281.35|278.55|0
1649819100000|2022-04-13 03:05:00|281.61|278.81|281.74|278.94|281.88|279.08|280.69|277.89|0
1649819400000|2022-04-13 03:10:00|281.61|278.81|282.39|279.59|282.52|279.72|279.23|276.43|0
1649819700000|2022-04-13 03:15:00|282.52|279.72|282.25|279.45|282.65|279.85|282.25|279.45|0
1649820000000|2022-04-13 03:20:00|282.12|279.32|281.98|279.18|282.25|279.45|281.59|278.79|0
1649820300000|2022-04-13 03:25:00|282.12|279.32|281.85|279.05|282.25|279.45|281.85|279.05|0
1649820600000|2022-04-13 03:30:00|281.98|279.18|282.38|279.58|282.64|279.84|281.59|278.79|0
1649820900000|2022-04-13 03:35:00|282.44|279.64|281.78|278.98|282.51|279.71|281.71|278.91|0
1649821200000|2022-04-13 03:40:00|281.71|278.91|282.11|279.31|282.18|279.38|281.58|278.78|0
1649821500000|2022-04-13 03:45:00|282.17|279.37|281.84|279.04|282.17|279.37|281.71|278.91|0
1649821800000|2022-04-13 03:50:00|281.97|279.17|281.84|279.04|282.04|279.24|281.71|278.91|0
1649822100000|2022-04-13 03:55:00|281.97|279.17|281.83|279.03|282.1|279.3|281.83|279.03|0
1649822400000|2022-04-13 04:00:00|281.77|278.97|282.36|279.56|282.49|279.69|281.7|278.9|0
1649822700000|2022-04-13 04:05:00|282.23|279.43|281.83|279.03|282.36|279.56|281.7|278.9|0
1649823000000|2022-04-13 04:10:00|281.96|279.16|281.96|279.16|282.09|279.29|281.83|279.03|0
1649823300000|2022-04-13 04:15:00|282.09|279.29|281.82|279.02|282.22|279.42|281.82|279.02|0
1649823600000|2022-04-13 04:20:00|281.96|279.16|282.09|279.29|282.09|279.29|281.69|278.89|0
1649823900000|2022-04-13 04:25:00|282.22|279.42|283.01|280.21|283.14|280.34|282.22|279.42|0
1649824200000|2022-04-13 04:30:00|283.14|280.34|284.33|281.53|284.33|281.53|283.01|280.21|0
1649824500000|2022-04-13 04:35:00|284.2|281.4|284.19|281.39|284.99|282.19|284.06|281.26|0
1649824800000|2022-04-13 04:40:00|284.33|281.53|284.06|281.26|284.46|281.66|283.93|281.13|0
1649825100000|2022-04-13 04:45:00|283.93|281.13|283.39|280.59|284.06|281.26|283.39|280.59|0
1649825400000|2022-04-13 04:50:00|283.46|280.66|283.66|280.86|283.66|280.86|283.26|280.46|0
1649825700000|2022-04-13 04:55:00|283.52|280.72|282.99|280.19|283.52|280.72|282.99|280.19|0
1649826000000|2022-04-13 05:00:00|283.12|280.32|281.93|279.13|283.39|280.59|281.87|279.07|0
1649826300000|2022-04-13 05:05:00|282.06|279.26|282.19|279.39|282.59|279.79|282.06|279.26|0
1649826600000|2022-04-13 05:10:00|282.06|279.26|283.12|280.32|283.38|280.58|282.06|279.26|0
1649826900000|2022-04-13 05:15:00|282.98|280.18|282.06|279.26|283.05|280.25|282.06|279.26|0
1649827200000|2022-04-13 05:20:00|282.19|279.39|282.05|279.25|282.19|279.39|281.53|278.73|0
1649827500000|2022-04-13 05:25:00|282.19|279.39|282.45|279.65|282.85|280.05|282.19|279.39|0
1649827800000|2022-04-13 05:30:00|282.32|279.52|278.89|276.09|282.32|279.52|278.89|276.09|0
1649828100000|2022-04-13 05:35:00|278.76|275.96|278.37|275.57|279.55|276.75|277.19|274.39|0
1649828400000|2022-04-13 05:40:00|278.5|275.7|278.63|275.83|278.63|275.83|277.84|275.04|0
1649828700000|2022-04-13 05:45:00|278.76|275.96|277.45|274.65|278.76|275.96|277.45|274.65|0
1649829000000|2022-04-13 05:50:00|277.32|274.52|276.14|273.34|277.84|275.04|276.01|273.21|0
1649829300000|2022-04-13 05:55:00|276.01|273.21|275.36|272.56|276.27|273.47|275.23|272.43|0
1649829600000|2022-04-13 06:00:00|275.23|272.43|276.66|273.86|276.66|273.86|275.23|272.43|0
1649829900000|2022-04-13 06:05:00|276.53|273.73|278.09|275.29|278.22|275.42|276.53|273.73|0
1649830200000|2022-04-13 06:10:00|277.96|275.16|277.3|274.5|278.22|275.42|276.91|274.11|0
1649830500000|2022-04-13 06:15:00|277.43|274.63|276.52|273.72|277.89|275.09|276.52|273.72|0
1649830800000|2022-04-13 06:20:00|276.65|273.85|277.56|274.76|277.56|274.76|276.39|273.59|0
1649831100000|2022-04-13 06:25:00|277.5|274.7|278.08|275.28|278.21|275.41|277.17|274.37|0
1649831400000|2022-04-13 06:30:00|278.21|275.41|279.39|276.59|279.91|277.11|277.95|275.15|0
1649831700000|2022-04-13 06:35:00|279.52|276.72|280.17|277.37|280.17|277.37|278.73|275.93|0
1649832000000|2022-04-13 06:40:00|280.3|277.5|280.17|277.37|280.43|277.63|279.65|276.85|0
1649832300000|2022-04-13 06:45:00|280.04|277.24|279.84|277.04|280.43|277.63|279.38|276.58|0
1649832600000|2022-04-13 06:50:00|279.77|276.97|280.03|277.23|280.03|277.23|279.38|276.58|0
1649832900000|2022-04-13 06:55:00|280.16|277.36|280.56|277.76|281.21|278.41|280.16|277.36|0
1649833200000|2022-04-13 07:00:00|280.42|277.62|281.87|279.07|282|279.2|279.11|276.31|0
1649833500000|2022-04-13 07:05:00|281.27|278.87|284.31|281.91|284.71|282.31|280.82|278.42|0
1649833800000|2022-04-13 07:10:00|284.45|282.05|283.65|281.25|284.71|282.31|282.79|280.39|0
1649834100000|2022-04-13 07:15:00|283.72|281.32|282.72|280.32|284.05|281.65|281.27|278.87|0
1649834400000|2022-04-13 07:20:00|282.79|280.39|281.53|279.13|282.98|280.58|279.56|277.16|0
1649834700000|2022-04-13 07:25:00|281.4|279|281.53|279.13|282.32|279.92|280.47|278.07|0
1649835000000|2022-04-13 07:30:00|281.46|279.06|282.58|280.18|283.38|280.98|281.46|279.06|0
1649835300000|2022-04-13 07:35:00|282.45|280.05|280.8|278.4|282.58|280.18|280.27|277.87|0
1649835600000|2022-04-13 07:40:00|280.73|278.33|280.48|278.08|284.85|282.45|280.33|277.93|0
1649835900000|2022-04-13 07:45:00|280.41|278.01|280.14|277.74|280.93|278.53|279.75|277.35|0
1649836200000|2022-04-13 07:50:00|280.08|277.68|281.19|278.79|281.85|279.45|279.88|277.48|0
1649836500000|2022-04-13 07:55:00|281.32|278.92|281.85|279.45|282.5|280.1|280.66|278.26|0
1649836800000|2022-04-13 08:00:00|281.98|279.58|279.87|277.47|282.37|279.97|278.83|276.43|0
1649837100000|2022-04-13 08:05:00|279.94|277.54|278.63|276.23|279.94|277.54|277.91|275.51|0
1649837400000|2022-04-13 08:10:00|278.82|276.42|280.07|277.67|280.26|277.86|278.69|276.29|0
1649837700000|2022-04-13 08:15:00|280.13|277.73|280.26|277.86|280.26|277.86|278.95|276.55|0
1649838000000|2022-04-13 08:20:00|280.33|277.93|280.06|277.66|280.91|278.51|279.86|277.46|0
1649838300000|2022-04-13 08:25:00|279.99|277.59|281.3|278.9|281.83|279.43|279.99|277.59|0
1649838600000|2022-04-13 08:30:00|281.43|279.03|280.64|278.24|282.09|279.69|280.51|278.11|0
1649838900000|2022-04-13 08:35:00|280.58|278.18|281.56|279.16|281.69|279.29|280.58|278.18|0
1649839200000|2022-04-13 08:40:00|281.43|279.03|278.54|276.14|281.43|279.03|278.41|276.01|0
1649839500000|2022-04-13 08:45:00|278.28|275.88|277.5|275.1|278.41|276.01|277.11|274.71|0
1649839800000|2022-04-13 08:50:00|277.63|275.23|277.49|275.09|278.54|276.14|276.97|274.57|0
1649840100000|2022-04-13 08:55:00|277.62|275.22|278.27|275.87|278.67|276.27|276.97|274.57|0
1649840400000|2022-04-13 09:00:00|278.4|276|278.92|276.52|279.06|276.66|278.27|275.87|0
1649840700000|2022-04-13 09:05:00|278.99|276.59|278.4|276|279.45|277.05|278.27|275.87|0
1649841000000|2022-04-13 09:10:00|278.53|276.13|278.92|276.52|278.92|276.52|278.01|275.61|0
1649841300000|2022-04-13 09:15:00|279.18|276.78|279.96|277.56|280.43|278.03|279.18|276.78|0
1649841600000|2022-04-13 09:20:00|280.03|277.63|280.49|278.09|280.75|278.35|279.83|277.43|0
1649841900000|2022-04-13 09:25:00|280.35|277.95|280.75|278.35|281.01|278.61|279.96|277.56|0
1649842200000|2022-04-13 09:30:00|281.01|278.61|281.01|278.61|281.4|279|280.87|278.47|0
1649842500000|2022-04-13 09:35:00|280.94|278.54|283.77|281.37|284.17|281.77|280.94|278.54|0
1649842800000|2022-04-13 09:40:00|283.64|281.24|284.63|282.23|284.83|282.43|283.64|281.24|0
1649843100000|2022-04-13 09:45:00|284.7|282.3|284.83|282.43|285.49|283.09|284.17|281.77|0
1649843400000|2022-04-13 09:50:00|284.9|282.5|283.75|281.35|285.36|282.96|283.49|281.09|0
1649843700000|2022-04-13 09:55:00|283.88|281.48|286.81|284.41|286.95|284.55|283.75|281.35|0
1649844000000|2022-04-13 10:00:00|286.68|284.28|285.34|282.94|287.15|284.75|284.81|282.41|0
1649844300000|2022-04-13 10:05:00|285.48|283.08|286.14|283.74|286.41|284.01|285.08|282.68|0
1649844600000|2022-04-13 10:10:00|285.87|283.47|284.8|282.4|285.94|283.54|284.41|282.01|0
1649844900000|2022-04-13 10:15:00|284.67|282.27|285.2|282.8|285.87|283.47|284.08|281.68|0
1649845200000|2022-04-13 10:20:00|285.34|282.94|285.8|283.4|285.87|283.47|284.27|281.87|0
1649845500000|2022-04-13 10:25:00|285.73|283.33|285.33|282.93|286|283.6|284.66|282.26|0
1649845800000|2022-04-13 10:30:00|285.4|283|283.27|280.87|285.46|283.06|283.2|280.8|0
1649846100000|2022-04-13 10:35:00|283.2|280.8|281.61|279.21|283.73|281.33|281.34|278.94|0
1649846400000|2022-04-13 10:40:00|281.48|279.08|281.81|279.41|282.14|279.74|281.08|278.68|0
1649846700000|2022-04-13 10:45:00|281.87|279.47|283.13|280.73|283.59|281.19|281.08|278.68|0
1649847000000|2022-04-13 10:50:00|283.06|280.66|281.34|278.94|283.06|280.66|280.55|278.15|0
1649847300000|2022-04-13 10:55:00|281.27|278.87|280.41|278.01|281.34|278.94|280.15|277.75|0
1649847600000|2022-04-13 11:00:00|280.22|277.82|279.49|277.09|280.94|278.54|279.36|276.96|0
1649847900000|2022-04-13 11:05:00|279.36|276.96|278.57|276.17|279.36|276.96|277.91|275.51|0
1649848200000|2022-04-13 11:10:00|278.43|276.03|277.78|275.38|278.96|276.56|277.78|275.38|0
1649848500000|2022-04-13 11:15:00|277.71|275.31|278.43|276.03|278.89|276.49|277.71|275.31|0
1649848800000|2022-04-13 11:20:00|278.56|276.16|280|277.6|280|277.6|278.3|275.9|0
1649849100000|2022-04-13 11:25:00|279.87|277.47|279.47|277.07|280.99|278.59|279.34|276.94|0
1649849400000|2022-04-13 11:30:00|279.54|277.14|281.71|279.31|281.71|279.31|279.47|277.07|0
1649849700000|2022-04-13 11:35:00|281.58|279.18|282.37|279.97|282.64|280.24|281.18|278.78|0
1649850000000|2022-04-13 11:40:00|282.57|280.17|284.49|282.09|284.63|282.23|282.37|279.97|0
1649850300000|2022-04-13 11:45:00|284.36|281.96|285.15|282.75|285.16|282.76|283.96|281.56|0
1649850600000|2022-04-13 11:50:00|285.02|282.62|287.29|284.89|287.56|285.16|285.02|282.62|0
1649850900000|2022-04-13 11:55:00|287.42|285.02|289.44|287.04|290.51|288.11|287.42|285.02|0
1649851200000|2022-04-13 12:00:00|289.3|286.9|289.97|287.57|290.24|287.84|288.63|286.23|0
1649851500000|2022-04-13 12:05:00|290.51|288.11|292.13|289.73|292.13|289.73|289.57|287.17|0
1649851800000|2022-04-13 12:10:00|292.27|289.87|290.91|288.51|292.4|290|290.64|288.24|0
1649852100000|2022-04-13 12:15:00|291.32|288.92|289.96|287.56|292.13|289.73|289.56|287.16|0
1649852400000|2022-04-13 12:20:00|290.1|287.7|293.89|291.49|294.78|292.38|289.56|287.16|0
1649852700000|2022-04-13 12:25:00|293.75|291.35|293.21|290.81|294.98|292.58|292.53|290.13|0
1649853000000|2022-04-13 12:30:00|293.07|290.67|293.61|291.21|296.68|294.28|292.12|289.72|0
1649853300000|2022-04-13 12:35:00|293.47|291.07|292.66|290.26|294.7|292.3|292.39|289.99|0
1649853600000|2022-04-13 12:40:00|292.52|290.12|291.17|288.77|293.2|290.8|290.09|287.69|0
1649853900000|2022-04-13 12:45:00|291.03|288.63|292.18|289.78|292.38|289.98|290.49|288.09|0
1649854200000|2022-04-13 12:50:00|292.38|289.98|292.79|290.39|292.92|290.52|291.84|289.44|0
1649854500000|2022-04-13 12:55:00|292.92|290.52|295.5|293.1|295.5|293.1|292.79|290.39|0
1649854800000|2022-04-13 13:00:00|295.44|293.04|294.96|292.56|295.5|293.1|294.68|292.28|0
1649855100000|2022-04-13 13:05:00|294.68|292.28|297.69|295.29|297.83|295.43|294.68|292.28|0
1649855400000|2022-04-13 13:10:00|297.76|295.36|295.85|293.45|300.82|298.42|295.71|293.31|0
1649855700000|2022-04-13 13:15:00|295.71|293.31|293.81|291.41|295.99|293.59|293.67|291.27|0
1649856000000|2022-04-13 13:20:00|293.67|291.27|293.67|291.27|293.81|291.41|292.31|289.91|0
1649856300000|2022-04-13 13:25:00|293.8|291.4|295.91|293.51|296.25|293.85|293.8|291.4|0
1649856600000|2022-04-13 13:30:00|295.84|293.44|289.88|287.48|296.66|294.26|289.88|287.48|0
1649856900000|2022-04-13 13:35:00|289.21|286.81|288.75|286.35|291.91|289.51|287.27|284.87|0
1649857200000|2022-04-13 13:40:00|288.08|285.68|285.53|283.13|289.02|286.62|284.14|281.74|0
1649857500000|2022-04-13 13:45:00|285.4|283|283.8|281.4|286.33|283.93|283|280.6|0
1649857800000|2022-04-13 13:50:00|283.67|281.27|284.46|282.06|285.4|283|283.4|281|0
1649858100000|2022-04-13 13:55:00|284.19|281.79|289.68|287.28|289.68|287.28|284.06|281.66|0
1649858400000|2022-04-13 14:00:00|289.55|287.15|289.68|287.28|291.98|289.58|289.14|286.74|0
1649858700000|2022-04-13 14:05:00|289.55|287.15|292.52|290.12|292.52|290.12|287.26|284.86|0
1649859000000|2022-04-13 14:10:00|292.38|289.98|291.57|289.17|293.47|291.07|290.49|288.09|0
1649859300000|2022-04-13 14:15:00|291.16|288.76|286.09|283.69|291.16|288.76|285.82|283.42|0
1649859600000|2022-04-13 14:20:00|286.22|283.82|284.35|281.95|286.89|284.49|284.35|281.95|0
1649859900000|2022-04-13 14:25:00|284.48|282.08|287.56|285.16|287.56|285.16|284.48|282.08|0
1649860200000|2022-04-13 14:30:00|287.83|285.43|285.81|283.41|288.64|286.24|284.28|281.88|0
1649860500000|2022-04-13 14:35:00|286.08|283.68|288.23|285.83|288.5|286.1|285.14|282.74|0
1649860800000|2022-04-13 14:40:00|288.63|286.23|286.08|283.68|290.11|287.71|285.94|283.54|0
1649861100000|2022-04-13 14:45:00|285.94|283.54|286.88|284.48|286.88|284.48|284.2|281.8|0
1649861400000|2022-04-13 14:50:00|286.74|284.34|284.73|282.33|287.28|284.88|284.07|281.67|0
1649861700000|2022-04-13 14:55:00|285.27|282.87|284.73|282.33|285.93|283.53|284.06|281.66|0
1649862000000|2022-04-13 15:00:00|284.46|282.06|279.29|276.89|284.73|282.33|278.76|276.36|0
1649862300000|2022-04-13 15:05:00|279.23|276.83|280.47|278.07|280.74|278.34|279.03|276.63|0
1649862600000|2022-04-13 15:10:00|280.34|277.94|278.23|275.83|280.61|278.21|278.1|275.7|0
1649862900000|2022-04-13 15:15:00|278.1|275.7|277.31|274.91|278.49|276.09|276.92|274.52|0
1649863200000|2022-04-13 15:20:00|277.18|274.78|275.83|273.43|280.46|278.06|275.83|273.43|0
1649863500000|2022-04-13 15:25:00|275.57|273.17|274.91|272.51|275.83|273.43|273.87|271.47|0
1649863800000|2022-04-13 15:30:00|274.52|272.12|274.13|271.73|275.04|272.64|272.56|270.16|0
1649864100000|2022-04-13 15:35:00|273.8|271.4|275.3|272.9|275.95|273.55|273.6|271.2|0
1649864400000|2022-04-13 15:40:00|275.04|272.64|275.03|272.63|276.08|273.68|273.99|271.59|0
1649864700000|2022-04-13 15:45:00|275.16|272.76|276.08|273.68|276.47|274.07|275.03|272.63|0
1649865000000|2022-04-13 15:50:00|276.34|273.94|277.26|274.86|277.78|275.38|276.34|273.94|0
1649865300000|2022-04-13 15:55:00|277.39|274.99|277.45|275.05|278.44|276.04|277.12|274.72|0
1649865600000|2022-04-13 16:00:00|277.39|274.99|276.73|274.33|278.83|276.43|276.46|274.06|0
1649865900000|2022-04-13 16:05:00|276.86|274.46|275.68|273.28|276.99|274.59|275.41|273.01|0
1649866200000|2022-04-13 16:10:00|275.81|273.41|276.07|273.67|278.17|275.77|275.41|273.01|0
1649866500000|2022-04-13 16:15:00|275.8|273.4|274.62|272.22|276.59|274.19|274.1|271.7|0
1649866800000|2022-04-13 16:20:00|274.95|272.55|273.06|270.66|275.67|273.27|273.06|270.66|0
1649867100000|2022-04-13 16:25:00|272.93|270.53|274.62|272.22|274.62|272.22|272.02|269.62|0
1649867400000|2022-04-13 16:30:00|274.43|272.03|273.05|270.65|274.49|272.09|272.53|270.13|0
1649867700000|2022-04-13 16:35:00|272.79|270.39|272.4|270|272.79|270.39|271.75|269.35|0
1649868000000|2022-04-13 16:40:00|272.27|269.87|269.81|267.41|272.4|270|269.55|267.15|0
1649868300000|2022-04-13 16:45:00|269.68|267.28|270.19|267.79|270.45|268.05|269.42|267.02|0
1649868600000|2022-04-13 16:50:00|270.32|267.92|270.95|268.55|272.49|270.09|269.81|267.41|0
1649868900000|2022-04-13 16:55:00|270.88|268.48|272.44|270.04|272.7|270.3|270.5|268.1|0
1649869200000|2022-04-13 17:00:00|272.18|269.78|271.14|268.74|272.69|270.29|270.36|267.96|0
1649869500000|2022-04-13 17:05:00|271.4|269|270.49|268.09|271.4|269|269.97|267.57|0
1649869800000|2022-04-13 17:10:00|270.62|268.22|270.1|267.7|270.75|268.35|268.68|266.28|0
1649870100000|2022-04-13 17:15:00|270.23|267.83|270.1|267.7|270.36|267.96|269.45|267.05|0
1649870400000|2022-04-13 17:20:00|269.84|267.44|269.32|266.92|269.84|267.44|268.42|266.02|0
1649870700000|2022-04-13 17:25:00|269.58|267.18|270.74|268.34|271.51|269.11|269.45|267.05|0
1649871000000|2022-04-13 17:30:00|270.87|268.47|272.94|270.54|273.07|270.67|270.48|268.08|0
1649871300000|2022-04-13 17:35:00|272.68|270.28|273.78|271.38|274.63|272.23|272.68|270.28|0
1649871600000|2022-04-13 17:40:00|273.85|271.45|273.91|271.51|274.37|271.97|273.58|271.18|0
1649871900000|2022-04-13 17:45:00|273.97|271.57|274.03|271.63|274.95|272.55|273.19|270.79|0
1649872200000|2022-04-13 17:50:00|274.16|271.76|275.07|272.67|275.47|273.07|274.03|271.63|0
1649872500000|2022-04-13 17:55:00|274.94|272.54|272.86|270.46|275.46|273.06|272.86|270.46|0
1649872800000|2022-04-13 18:00:00|272.8|270.4|272.85|270.45|273.9|271.5|272.6|270.2|0
1649873100000|2022-04-13 18:05:00|272.98|270.58|271.04|268.64|273.11|270.71|270.26|267.86|0
1649873400000|2022-04-13 18:10:00|271.17|268.77|272.46|270.06|274.15|271.75|271.17|268.77|0
1649873700000|2022-04-13 18:15:00|272.59|270.19|270.97|268.57|272.59|270.19|270.84|268.44|0
1649874000000|2022-04-13 18:20:00|270.84|268.44|271.23|268.83|272.14|269.74|269.94|267.54|0
1649874300000|2022-04-13 18:25:00|271.1|268.7|271.49|269.09|272.53|270.13|270.84|268.44|0
1649874600000|2022-04-13 18:30:00|271.42|269.02|270.19|267.79|271.87|269.47|270.19|267.79|0
1649874900000|2022-04-13 18:35:00|269.94|267.54|269.54|267.14|270.71|268.31|268.77|266.37|0
1649875200000|2022-04-13 18:40:00|269.67|267.27|267.86|265.46|269.93|267.53|267.86|265.46|0
1649875500000|2022-04-13 18:45:00|267.73|265.33|267.09|264.69|268.77|266.37|267.09|264.69|0
1649875800000|2022-04-13 18:50:00|266.96|264.56|266.89|264.49|267.6|265.2|266.38|263.98|0
1649876100000|2022-04-13 18:55:00|266.76|264.36|266.89|264.49|267.15|264.75|265.99|263.59|0
1649876400000|2022-04-13 19:00:00|266.76|264.36|268.3|265.9|269.34|266.94|266.5|264.1|0
1649876700000|2022-04-13 19:05:00|268.17|265.77|264.96|262.56|268.17|265.77|264.7|262.3|0
1649877000000|2022-04-13 19:10:00|265.09|262.69|265.08|262.68|265.73|263.33|264.57|262.17|0
1649877300000|2022-04-13 19:15:00|265.15|262.75|263.55|261.15|265.21|262.81|263.29|260.89|0
1649877600000|2022-04-13 19:20:00|263.68|261.28|264.12|261.72|264.44|262.04|263.29|260.89|0
1649877900000|2022-04-13 19:25:00|263.87|261.47|263.47|261.07|264.5|262.1|262.71|260.31|0
1649878200000|2022-04-13 19:30:00|263.35|260.95|261.82|259.42|263.86|261.46|261.31|258.91|0
1649878500000|2022-04-13 19:35:00|261.69|259.29|261.31|258.91|263.09|260.69|261.05|258.65|0
1649878800000|2022-04-13 19:40:00|261.56|259.16|261.68|259.28|262.57|260.17|261.18|258.78|0
1649879100000|2022-04-13 19:45:00|261.3|258.9|260.92|258.52|262.32|259.92|260.42|258.02|0
1649879400000|2022-04-13 19:50:00|261.05|258.65|264.23|261.83|264.99|262.59|261.05|258.65|0
1649879700000|2022-04-13 19:55:00|264.87|262.47|262.94|260.54|264.99|262.59|262.04|259.64|0
1649880000000|2022-04-13 20:00:00|262.55|260.15|264.47|262.07|264.99|262.59|262.55|260.15|0
1649880300000|2022-04-13 20:05:00|264.6|262.2|264.34|261.94|264.99|262.59|264.21|261.81|0
1649880600000|2022-04-13 20:10:00|264.47|262.07|264.98|262.58|264.98|262.58|263.83|261.43|0
1649880900000|2022-04-13 20:15:00|265.18|262.38|264.54|261.74|265.18|262.38|264.28|261.48|0
1649881200000|2022-04-13 20:20:00|264.41|261.61|264.53|261.73|264.66|261.86|264.41|261.61|0
1649881500000|2022-04-13 20:25:00|264.41|261.61|264.66|261.86|264.66|261.86|264.28|261.48|0
1649881800000|2022-04-13 20:30:00|264.53|261.73|264.53|261.73|264.66|261.86|264.53|261.73|0
1649882100000|2022-04-13 20:35:00|264.4|261.6|264.65|261.85|264.66|261.86|264.4|261.6|0
1649882400000|2022-04-13 20:40:00|264.53|261.73|264.4|261.6|264.65|261.85|264.27|261.47|0
1649882700000|2022-04-13 20:45:00|264.52|261.72|264.52|261.72|264.65|261.85|264.27|261.47|0
1649883000000|2022-04-13 20:50:00|264.65|261.85|264.65|261.85|264.65|261.85|264.39|261.59|0
1649883300000|2022-04-13 20:55:00|264.52|261.72|264.97|262.17|265.1|262.3|264.39|261.59|0
1649883600000|2022-04-13 21:00:00|265.04|262.24|264.82|262.02|265.04|262.24|264.8|262|0
1649883900000|2022-04-13 21:05:00|264.96|262.16|265.03|262.23|265.05|262.25|264.82|262.02|0
1649884200000|2022-04-13 21:10:00|265.05|262.25|265.03|262.23|265.09|262.29|265.03|262.23|0
1649884500000|2022-04-13 21:15:00|265.05|262.25|264.92|262.12|265.07|262.27|264.92|262.12|0
1649884800000|2022-04-13 21:20:00|264.75|261.95|264.54|261.74|264.75|261.95|264.48|261.68|0
1649885100000|2022-04-13 21:25:00|264.58|261.78|264.58|261.78|264.59|261.79|264.58|261.78|0
1649885400000|2022-04-13 21:30:00|264.56|261.76|264.55|261.75|264.56|261.76|264.55|261.75|0
1649885700000|2022-04-13 21:35:00|264.53|261.73|264.52|261.72|264.53|261.73|264.52|261.72|0
1649886000000|2022-04-13 21:40:00|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1649886300000|2022-04-13 21:45:00|264.53|261.73|264.57|261.77|264.62|261.82|264.53|261.73|0
1649886600000|2022-04-13 21:50:00|264.53|261.73|264.54|261.74|264.55|261.75|264.52|261.72|0
1649886900000|2022-04-13 21:55:00|264.52|261.72|264.63|261.83|264.63|261.83|264.52|261.72|0
1649887200000|2022-04-13 22:00:00|264.68|261.88|265|262.2|265.12|262.32|264.48|261.68|0
1649887500000|2022-04-13 22:05:00|265.12|262.32|264.99|262.19|265.12|262.32|264.74|261.94|0
1649887800000|2022-04-13 22:10:00|264.93|262.13|264.86|262.06|265.12|262.32|264.86|262.06|0
1649888100000|2022-04-13 22:15:00|264.99|262.19|264.6|261.8|264.99|262.19|264.22|261.42|0
1649888400000|2022-04-13 22:20:00|264.54|261.74|264.99|262.19|264.99|262.19|264.41|261.61|0
1649888700000|2022-04-13 22:25:00|264.98|262.18|264.85|262.05|265.11|262.31|264.73|261.93|0
1649889000000|2022-04-13 22:30:00|264.73|261.93|263.95|261.15|264.85|262.05|263.83|261.03|0
1649889300000|2022-04-13 22:35:00|263.83|261.03|263.63|260.83|263.83|261.03|263.31|260.51|0
1649889600000|2022-04-13 22:40:00|263.57|260.77|263.44|260.64|263.57|260.77|263.25|260.45|0
1649889900000|2022-04-13 22:45:00|263.37|260.57|263.18|260.38|263.37|260.57|263.18|260.38|0
1649890200000|2022-04-13 22:50:00|263.31|260.51|262.92|260.12|263.31|260.51|262.92|260.12|0
1649890500000|2022-04-13 22:55:00|262.79|259.99|262.92|260.12|263.17|260.37|262.79|259.99|0
1649890800000|2022-04-13 23:00:00|262.86|260.06|263.49|260.69|263.55|260.75|262.79|259.99|0
1649891100000|2022-04-13 23:05:00|263.55|260.75|263.68|260.88|263.88|261.08|263.42|260.62|0
1649891400000|2022-04-13 23:10:00|263.62|260.82|263.93|261.13|263.93|261.13|263.62|260.82|0
1649891700000|2022-04-13 23:15:00|263.8|261|263.42|260.62|263.8|261|263.29|260.49|0
1649892000000|2022-04-13 23:20:00|263.55|260.75|263.16|260.36|263.55|260.75|263.03|260.23|0
1649892300000|2022-04-13 23:25:00|263.29|260.49|264.57|261.77|264.69|261.89|263.23|260.43|0
1649892600000|2022-04-13 23:30:00|264.63|261.83|264.76|261.96|264.82|262.02|264.56|261.76|0
1649892900000|2022-04-13 23:35:00|264.69|261.89|264.95|262.15|265.08|262.28|264.56|261.76|0
1649893200000|2022-04-13 23:40:00|264.82|262.02|264.69|261.89|264.88|262.08|264.56|261.76|0
1649893500000|2022-04-13 23:45:00|264.56|261.76|264.68|261.88|264.94|262.14|264.17|261.37|0
1649893800000|2022-04-13 23:50:00|264.81|262.01|264.68|261.88|264.88|262.08|264.43|261.63|0
1649894100000|2022-04-13 23:55:00|264.55|261.75|264.94|262.14|264.94|262.14|264.42|261.62|0
1649894400000|2022-04-14 00:00:00|264.55|261.75|263.39|260.59|264.94|262.14|263.27|260.47|0
1649894700000|2022-04-14 00:05:00|263.27|260.47|262.5|259.7|263.91|261.11|262.24|259.44|0
1649895000000|2022-04-14 00:10:00|262.63|259.83|261.48|258.68|262.88|260.08|261.22|258.42|0
1649895300000|2022-04-14 00:15:00|261.35|258.55|261.85|259.05|263.01|260.21|261.35|258.55|0
1649895600000|2022-04-14 00:20:00|261.73|258.93|261.47|258.67|262.36|259.56|261.09|258.29|0
1649895900000|2022-04-14 00:25:00|261.34|258.54|261.59|258.79|261.6|258.8|261.21|258.41|0
1649896200000|2022-04-14 00:30:00|261.47|258.67|261.21|258.41|261.72|258.92|260.96|258.16|0
1649896500000|2022-04-14 00:35:00|261.15|258.35|261.46|258.66|261.72|258.92|261.15|258.35|0
1649896800000|2022-04-14 00:40:00|261.4|258.6|261.71|258.91|261.97|259.17|261.4|258.6|0
1649897100000|2022-04-14 00:45:00|261.84|259.04|261.52|258.72|261.84|259.04|261.33|258.53|0
1649897400000|2022-04-14 00:50:00|261.46|258.66|261.33|258.53|261.58|258.78|261.33|258.53|0
1649897700000|2022-04-14 00:55:00|261.45|258.65|262.34|259.54|262.47|259.67|261.45|258.65|0
1649898000000|2022-04-14 01:00:00|262.47|259.67|263.17|260.37|263.75|260.95|262.22|259.42|0
1649898300000|2022-04-14 01:05:00|263.11|260.31|263.49|260.69|263.87|261.07|263.11|260.31|0
1649898600000|2022-04-14 01:10:00|263.62|260.82|263.61|260.81|263.87|261.07|263.04|260.24|0
1649898900000|2022-04-14 01:15:00|263.55|260.75|263.1|260.3|263.61|260.81|262.85|260.05|0
1649899200000|2022-04-14 01:20:00|263.23|260.43|263.23|260.43|263.74|260.94|263.1|260.3|0
1649899500000|2022-04-14 01:25:00|263.1|260.3|263.35|260.55|263.35|260.55|262.97|260.17|0
1649899800000|2022-04-14 01:30:00|263.22|260.42|263.6|260.8|263.99|261.19|263.09|260.29|0
1649900100000|2022-04-14 01:35:00|263.48|260.68|263.47|260.67|263.73|260.93|263.29|260.49|0
1649900400000|2022-04-14 01:40:00|263.35|260.55|264.24|261.44|264.24|261.44|263.22|260.42|0
1649900700000|2022-04-14 01:45:00|264.11|261.31|263.08|260.28|264.24|261.44|262.83|260.03|0
1649901000000|2022-04-14 01:50:00|263.02|260.22|262.32|259.52|263.21|260.41|261.93|259.13|0
1649901300000|2022-04-14 01:55:00|262.25|259.45|261.42|258.62|262.44|259.64|261.17|258.37|0
1649901600000|2022-04-14 02:00:00|261.55|258.75|261.67|258.87|261.93|259.13|261.42|258.62|0
1649901900000|2022-04-14 02:05:00|261.8|259|260.78|257.98|261.8|259|260.53|257.73|0
1649902200000|2022-04-14 02:10:00|260.65|257.85|260.78|257.98|260.9|258.1|260.14|257.34|0
1649902500000|2022-04-14 02:15:00|260.65|257.85|260.14|257.34|260.78|257.98|259.89|257.09|0
1649902800000|2022-04-14 02:20:00|260.21|257.41|260.77|257.97|261.15|258.35|260.2|257.4|0
1649903100000|2022-04-14 02:25:00|260.64|257.84|260.77|257.97|260.9|258.1|260.26|257.46|0
1649903400000|2022-04-14 02:30:00|260.9|258.1|261.4|258.6|261.4|258.6|260.77|257.97|0
1649903700000|2022-04-14 02:35:00|261.28|258.48|261.4|258.6|261.6|258.8|261.27|258.47|0
1649904000000|2022-04-14 02:40:00|261.47|258.67|261.21|258.41|261.53|258.73|260.95|258.15|0
1649904300000|2022-04-14 02:45:00|261.27|258.47|261.27|258.47|261.27|258.47|260.76|257.96|0
1649904600000|2022-04-14 02:50:00|261.14|258.34|260.88|258.08|261.39|258.59|260.76|257.96|0
1649904900000|2022-04-14 02:55:00|260.76|257.96|261.14|258.34|261.14|258.34|260.75|257.95|0
1649905200000|2022-04-14 03:00:00|261.13|258.33|260.62|257.82|261.13|258.33|260.62|257.82|0
1649905500000|2022-04-14 03:05:00|260.56|257.76|261.26|258.46|261.58|258.78|260.56|257.76|0
1649905800000|2022-04-14 03:10:00|261.38|258.58|261.25|258.45|261.51|258.71|261.13|258.33|0
1649906100000|2022-04-14 03:15:00|261.38|258.58|260.49|257.69|261.38|258.58|260.11|257.31|0
1649906400000|2022-04-14 03:20:00|260.62|257.82|261.25|258.45|261.63|258.83|260.55|257.75|0
1649906700000|2022-04-14 03:25:00|261.38|258.58|261.12|258.32|261.38|258.58|260.99|258.19|0
1649907000000|2022-04-14 03:30:00|260.99|258.19|261.37|258.57|261.5|258.7|260.99|258.19|0
1649907300000|2022-04-14 03:35:00|261.24|258.44|261.88|259.08|262.01|259.21|261.24|258.44|0
1649907600000|2022-04-14 03:40:00|261.75|258.95|261.24|258.44|261.88|259.08|261.11|258.31|0
1649907900000|2022-04-14 03:45:00|261.11|258.31|260.47|257.67|261.37|258.57|259.59|256.79|0
1649908200000|2022-04-14 03:50:00|260.35|257.55|261.17|258.37|261.17|258.37|260.35|257.55|0
1649908500000|2022-04-14 03:55:00|261.23|258.43|260.98|258.18|261.23|258.43|260.85|258.05|0
1649908800000|2022-04-14 04:00:00|261.04|258.24|260.4|257.6|261.04|258.24|260.21|257.41|0
1649909100000|2022-04-14 04:05:00|260.34|257.54|259.96|257.16|260.4|257.6|259.7|256.9|0
1649909400000|2022-04-14 04:10:00|259.89|257.09|259.19|256.39|259.96|257.16|258.81|256.01|0
1649909700000|2022-04-14 04:15:00|259.32|256.52|258.94|256.14|259.7|256.9|258.56|255.76|0
1649910000000|2022-04-14 04:20:00|259|256.2|258.3|255.5|259.19|256.39|258.3|255.5|0
1649910300000|2022-04-14 04:25:00|258.43|255.63|257.99|255.19|258.68|255.88|257.8|255|0
1649910600000|2022-04-14 04:30:00|258.05|255.25|257.79|254.99|258.05|255.25|257.67|254.87|0
1649910900000|2022-04-14 04:35:00|257.73|254.93|257.66|254.86|257.86|255.06|257.41|254.61|0
1649911200000|2022-04-14 04:40:00|257.73|254.93|257.53|254.73|257.79|254.99|257.41|254.61|0
1649911500000|2022-04-14 04:45:00|257.41|254.61|256.9|254.1|257.41|254.61|256.9|254.1|0
1649911800000|2022-04-14 04:50:00|256.97|254.17|257.47|254.67|257.53|254.73|256.97|254.17|0
1649912100000|2022-04-14 04:55:00|257.53|254.73|257.65|254.85|257.65|254.85|257.4|254.6|0
1649912400000|2022-04-14 05:00:00|257.53|254.73|257.65|254.85|257.9|255.1|257.02|254.22|0
1649912700000|2022-04-14 05:05:00|257.72|254.92|257.9|255.1|257.9|255.1|257.08|254.28|0
1649913000000|2022-04-14 05:10:00|257.84|255.04|257.65|254.85|258.15|255.35|257.65|254.85|0
1649913300000|2022-04-14 05:15:00|257.64|254.84|257.2|254.4|257.64|254.84|257.01|254.21|0
1649913600000|2022-04-14 05:20:00|257.14|254.34|257.77|254.97|257.89|255.09|257.14|254.34|0
1649913900000|2022-04-14 05:25:00|257.64|254.84|257.89|255.09|257.89|255.09|257.39|254.59|0
1649914200000|2022-04-14 05:30:00|257.83|255.03|257.38|254.58|258.21|255.41|257.26|254.46|0
1649914500000|2022-04-14 05:35:00|257.32|254.52|256.25|253.45|257.51|254.71|256|253.2|0
1649914800000|2022-04-14 05:40:00|256.19|253.39|256.69|253.89|257|254.2|256.12|253.32|0
1649915100000|2022-04-14 05:45:00|256.75|253.95|257.63|254.83|257.63|254.83|256.06|253.26|0
1649915400000|2022-04-14 05:50:00|257.75|254.95|257.5|254.7|257.88|255.08|257.37|254.57|0
1649915700000|2022-04-14 05:55:00|257.37|254.57|258.13|255.33|258.13|255.33|256.87|254.07|0
1649916000000|2022-04-14 06:00:00|258|255.2|258.5|255.7|258.63|255.83|257.5|254.7|0
1649916300000|2022-04-14 06:05:00|258.63|255.83|258.82|256.02|259.39|256.59|258.25|255.45|0
1649916600000|2022-04-14 06:10:00|258.75|255.95|258.62|255.82|259|256.2|258.37|255.57|0
1649916900000|2022-04-14 06:15:00|258.69|255.89|258.33|255.53|259.61|256.81|257.95|255.15|0
1649917200000|2022-04-14 06:20:00|258.27|255.47|257.82|255.02|258.58|255.78|257.82|255.02|0
1649917500000|2022-04-14 06:25:00|257.95|255.15|258.95|256.15|259.33|256.53|257.82|255.02|0
1649917800000|2022-04-14 06:30:00|259.08|256.28|259.9|257.1|260.09|257.29|258.57|255.77|0
1649918100000|2022-04-14 06:35:00|259.84|257.04|259.71|256.91|259.96|257.16|259.33|256.53|0
1649918400000|2022-04-14 06:40:00|259.77|256.97|259.83|257.03|260.09|257.29|259.45|256.65|0
1649918700000|2022-04-14 06:45:00|259.9|257.1|260.21|257.41|260.21|257.41|259.58|256.78|0
1649919000000|2022-04-14 06:50:00|260.34|257.54|260.84|258.04|260.84|258.04|259.95|257.15|0
1649919300000|2022-04-14 06:55:00|260.97|258.17|261.22|258.42|261.22|258.42|260.97|258.17|0
1649919600000|2022-04-14 07:00:00|260.84|258.04|262.01|258.65|262.9|259.56|260.84|258.04|0
1649919900000|2022-04-14 07:05:00|262.02|259.14|262.91|260.03|263.04|260.16|261.64|258.76|0
1649920200000|2022-04-14 07:10:00|263.04|260.16|263.67|260.79|264.57|261.69|262.65|259.77|0
1649920500000|2022-04-14 07:15:00|263.8|260.92|263.1|260.22|265.21|262.33|262.91|260.03|0
1649920800000|2022-04-14 07:20:00|263.03|260.15|262.77|259.89|264.57|261.69|262.52|259.64|0
1649921100000|2022-04-14 07:25:00|262.65|259.77|262.23|259.35|262.77|259.89|261.2|258.32|0
1649921400000|2022-04-14 07:30:00|262.1|259.22|264.08|261.2|264.14|261.26|261.97|259.09|0
1649921700000|2022-04-14 07:35:00|264.01|261.13|263.75|260.87|264.65|261.77|262.99|260.11|0
1649922000000|2022-04-14 07:40:00|263.69|260.81|262.45|260.05|263.75|260.87|262.19|259.79|0
1649922300000|2022-04-14 07:45:00|262.32|259.92|261.49|259.09|262.89|260.49|261.29|258.89|0
1649922600000|2022-04-14 07:50:00|261.42|259.02|262.25|259.85|262.57|260.17|261.42|259.02|0
1649922900000|2022-04-14 07:55:00|262.12|259.72|262.31|259.91|263.34|260.94|262.05|259.65|0
1649923200000|2022-04-14 08:00:00|262.25|259.85|263.72|261.32|263.97|261.57|261.8|259.4|0
1649923500000|2022-04-14 08:05:00|263.84|261.44|262.69|260.29|263.84|261.44|261.41|259.01|0
1649923800000|2022-04-14 08:10:00|262.43|260.03|262.17|259.77|262.82|260.42|261.79|259.39|0
1649924100000|2022-04-14 08:15:00|262.05|259.65|262.81|260.41|262.94|260.54|261.66|259.26|0
1649924400000|2022-04-14 08:20:00|262.94|260.54|263.19|260.79|263.45|261.05|262.49|260.09|0
1649924700000|2022-04-14 08:25:00|263.32|260.92|264.34|261.94|265.12|262.72|263.32|260.92|0
1649925000000|2022-04-14 08:30:00|264.47|262.07|264.6|262.2|264.99|262.59|264.09|261.69|0
1649925300000|2022-04-14 08:35:00|264.73|262.33|264.6|262.2|265.05|262.65|264.41|262.01|0
1649925600000|2022-04-14 08:40:00|264.72|262.32|263.95|261.55|264.72|262.32|263.05|260.65|0
1649925900000|2022-04-14 08:45:00|263.82|261.42|263.89|261.49|264.59|262.19|263.56|261.16|0
1649926200000|2022-04-14 08:50:00|263.82|261.42|263.3|260.9|264.01|261.61|263.18|260.78|0
1649926500000|2022-04-14 08:55:00|263.43|261.03|263.05|260.65|264.07|261.67|263.05|260.65|0
1649926800000|2022-04-14 09:00:00|263.17|260.77|263.81|261.41|263.81|261.41|262.79|260.39|0
1649927100000|2022-04-14 09:05:00|264.2|261.8|263.68|261.28|264.45|262.05|262.72|260.32|0
1649927400000|2022-04-14 09:10:00|263.81|261.41|263.68|261.28|265.09|262.69|262.78|260.38|0
1649927700000|2022-04-14 09:15:00|263.62|261.22|264.06|261.66|264.19|261.79|263.29|260.89|0
1649928000000|2022-04-14 09:20:00|263.93|261.53|263.48|261.08|264.06|261.66|263.1|260.7|0
1649928300000|2022-04-14 09:25:00|263.42|261.02|263.54|261.14|264.06|261.66|263.29|260.89|0
1649928600000|2022-04-14 09:30:00|263.41|261.01|262.64|260.24|263.8|261.4|262.52|260.12|0
1649928900000|2022-04-14 09:35:00|262.71|260.31|262.51|260.11|262.77|260.37|262.26|259.86|0
1649929200000|2022-04-14 09:40:00|262.45|260.05|262.64|260.24|262.9|260.5|262.26|259.86|0
1649929500000|2022-04-14 09:45:00|262.71|260.31|262.57|260.17|262.89|260.49|262.38|259.98|0
1649929800000|2022-04-14 09:50:00|262.64|260.24|263.15|260.75|265.59|263.19|262.64|260.24|0
1649930100000|2022-04-14 09:55:00|263.02|260.62|262.38|259.98|263.15|260.75|262.12|259.72|0
1649930400000|2022-04-14 10:00:00|262.5|260.1|261.48|259.08|262.76|260.36|261.35|258.95|0
1649930700000|2022-04-14 10:05:00|261.35|258.95|261.73|259.33|262.24|259.84|261.35|258.95|0
1649931000000|2022-04-14 10:10:00|261.8|259.4|262.5|260.1|262.95|260.55|261.35|258.95|0
1649931300000|2022-04-14 10:15:00|262.37|259.97|262.88|260.48|263.26|260.86|261.86|259.46|0
1649931600000|2022-04-14 10:20:00|262.94|260.54|262.87|260.47|263.26|260.86|262.17|259.77|0
1649931900000|2022-04-14 10:25:00|262.75|260.35|263.13|260.73|263.51|261.11|262.49|260.09|0
1649932200000|2022-04-14 10:30:00|262.87|260.47|264.92|262.52|265.18|262.78|262.74|260.34|0
1649932500000|2022-04-14 10:35:00|265.05|262.65|264.92|262.52|265.05|262.65|264.41|262.01|0
1649932800000|2022-04-14 10:40:00|264.79|262.39|263.89|261.49|264.86|262.46|263.63|261.23|0
1649933100000|2022-04-14 10:45:00|264.15|261.75|264.14|261.74|264.4|262|263.25|260.85|0
1649933400000|2022-04-14 10:50:00|264.21|261.81|262.99|260.59|264.27|261.87|262.99|260.59|0
1649933700000|2022-04-14 10:55:00|263.05|260.65|263.11|260.71|263.5|261.1|262.86|260.46|0
1649934000000|2022-04-14 11:00:00|263.24|260.84|261.07|258.67|263.62|261.22|260.81|258.41|0
1649934300000|2022-04-14 11:05:00|260.94|258.54|260.93|258.53|262.2|259.56|260.81|258.41|0
1649934600000|2022-04-14 11:10:00|260.99|258.59|260.86|258.46|261.32|258.92|260.35|257.95|0
1649934900000|2022-04-14 11:15:00|260.61|258.21|261.44|259.04|261.63|259.23|260.23|257.83|0
1649935200000|2022-04-14 11:20:00|261.5|259.1|262.39|259.99|262.65|260.25|261.5|259.1|0
1649935500000|2022-04-14 11:25:00|262.27|259.87|263.23|260.83|263.29|260.89|262.2|259.8|0
1649935800000|2022-04-14 11:30:00|263.29|260.89|263.16|260.76|263.54|261.14|262.52|260.12|0
1649936100000|2022-04-14 11:35:00|263.03|260.63|261.75|259.35|263.54|261.14|261.75|259.35|0
1649936400000|2022-04-14 11:40:00|261.87|259.47|262.19|259.79|262.32|259.92|260.98|258.58|0
1649936700000|2022-04-14 11:45:00|262|259.6|262.86|259.5|263.24|259.92|261.23|258.35|0
1649937000000|2022-04-14 11:50:00|262.73|259.37|266.61|263.73|266.74|263.86|262.73|259.37|0
1649937300000|2022-04-14 11:55:00|266.35|263.47|266.33|263.45|267.18|264.3|264.87|261.99|0
1649937600000|2022-04-14 12:00:00|266.4|263.52|265.43|262.55|266.79|263.91|264.85|261.97|0
1649937900000|2022-04-14 12:05:00|265.3|262.42|264.78|261.9|265.3|262.42|264.4|261.52|0
1649938200000|2022-04-14 12:10:00|264.72|261.84|264.13|261.25|264.91|262.03|263.75|260.87|0
1649938500000|2022-04-14 12:15:00|264.26|261.38|263.1|260.22|264.65|261.77|263.1|260.22|0
1649938800000|2022-04-14 12:20:00|263.23|260.35|263.23|260.35|263.62|260.74|262.85|259.97|0
1649939100000|2022-04-14 12:25:00|263.36|260.48|263.37|260.49|264.85|261.97|262.59|259.71|0
1649939400000|2022-04-14 12:30:00|263.11|260.23|264.41|262.01|264.8|262.4|262.22|259.34|0
1649939700000|2022-04-14 12:35:00|264.28|261.88|265.7|263.3|265.7|263.3|264.15|261.75|0
1649940000000|2022-04-14 12:40:00|265.57|263.17|265.7|263.3|266.99|264.59|265.18|262.78|0
1649940300000|2022-04-14 12:45:00|265.57|263.17|266.6|264.2|267.25|264.85|264.79|262.39|0
1649940600000|2022-04-14 12:50:00|266.73|264.33|266.73|264.33|266.99|264.59|266.08|263.68|0
1649940900000|2022-04-14 12:55:00|266.66|264.26|267.63|265.23|267.89|265.49|266.08|263.68|0
1649941200000|2022-04-14 13:00:00|267.5|265.1|266.72|264.32|268.67|266.27|266.72|264.32|0
1649941500000|2022-04-14 13:05:00|266.85|264.45|266.72|264.32|267.76|265.36|266.59|264.19|0
1649941800000|2022-04-14 13:10:00|266.85|264.45|266.98|264.58|267.37|264.97|266.46|264.06|0
1649942100000|2022-04-14 13:15:00|266.91|264.51|264.78|262.38|267.23|264.83|264.78|262.38|0
1649942400000|2022-04-14 13:20:00|264.9|262.5|264.39|261.99|264.9|262.5|264.13|261.73|0
1649942700000|2022-04-14 13:25:00|265.03|262.63|260.79|258.39|265.03|262.63|260.67|258.27|0
1649943000000|2022-04-14 13:30:00|260.67|258.27|256.86|254.46|260.67|258.27|256.86|254.46|0
1649943300000|2022-04-14 13:35:00|256.98|254.58|257.96|255.08|257.96|255.32|253.67|251.27|0
1649943600000|2022-04-14 13:40:00|257.58|254.7|263.1|260.22|263.1|260.22|256.95|254.07|0
1649943900000|2022-04-14 13:45:00|262.97|260.09|265.71|262.83|269.52|266.64|261.29|258.41|0
1649944200000|2022-04-14 13:50:00|265.51|262.63|267.04|264.16|268.83|265.95|265.25|262.37|0
1649944500000|2022-04-14 13:55:00|266.91|264.03|266.91|264.03|267.96|265.08|265.74|262.86|0
1649944800000|2022-04-14 14:00:00|266.59|263.71|264.18|261.3|266.91|264.03|262.5|259.62|0
1649945100000|2022-04-14 14:05:00|264.44|261.56|272.86|269.98|274.46|271.58|263.55|260.67|0
1649945400000|2022-04-14 14:10:00|273.39|270.51|269.66|266.78|274.06|271.18|268.47|265.59|0
1649945700000|2022-04-14 14:15:00|269.79|266.91|269.13|266.25|271.52|268.64|267.55|264.67|0
1649946000000|2022-04-14 14:20:00|270.67|267.79|270.76|267.88|272.22|269.34|268.47|265.59|0
1649946300000|2022-04-14 14:25:00|270.89|268.01|270.23|267.35|272.21|269.33|269.31|266.43|0
1649946600000|2022-04-14 14:30:00|270.43|267.55|268.65|265.77|271.29|268.41|267.35|264.47|0
1649946900000|2022-04-14 14:35:00|269.05|266.17|270.75|267.87|272.6|269.72|267.61|264.73|0
1649947200000|2022-04-14 14:40:00|271.02|268.14|270.69|267.81|272.21|269.33|269.04|266.16|0
1649947500000|2022-04-14 14:45:00|270.75|267.87|270.76|267.88|270.9|268.02|267.62|264.74|0
1649947800000|2022-04-14 14:50:00|271.16|268.28|271.42|268.54|273.34|270.46|271.16|268.28|0
1649948100000|2022-04-14 14:55:00|271.55|268.67|270.63|267.75|271.94|269.06|269.18|266.3|0
1649948400000|2022-04-14 15:00:00|271.02|268.14|269.05|266.17|271.94|269.06|268.2|265.32|0
1649948700000|2022-04-14 15:05:00|269.18|266.3|269.18|266.3|270.36|267.48|268|265.12|0
1649949000000|2022-04-14 15:10:00|269.31|266.43|269.31|266.43|270.88|268|267.87|264.99|0
1649949300000|2022-04-14 15:15:00|269.04|266.16|270.88|268|271.93|269.05|267.61|264.73|0
1649949600000|2022-04-14 15:20:00|270.75|267.87|267.34|264.46|272.46|269.58|267.34|264.46|0
1649949900000|2022-04-14 15:25:00|267.21|264.33|267.06|264.18|268.01|265.13|266.47|263.59|0
1649950200000|2022-04-14 15:30:00|266.99|264.11|268.56|265.68|268.82|265.94|266.34|263.46|0
1649950500000|2022-04-14 15:35:00|268.69|265.81|271.05|268.17|271.31|268.43|268.56|265.68|0
1649950800000|2022-04-14 15:40:00|270.66|267.78|273.96|271.08|274.35|271.47|270.66|267.78|0
1649951100000|2022-04-14 15:45:00|274.09|271.21|273.69|270.81|274.75|271.87|272.89|270.01|0
1649951400000|2022-04-14 15:50:00|273.56|270.68|274.75|271.87|274.75|271.87|273.55|270.67|0
1649951700000|2022-04-14 15:55:00|274.61|271.73|273.89|271.01|274.75|271.87|271.73|268.85|0
1649952000000|2022-04-14 16:00:00|274.15|271.27|274.28|271.4|275.35|272.47|272.04|269.16|0
1649952300000|2022-04-14 16:05:00|274.55|271.67|272.3|269.42|274.68|271.8|271.77|268.89|0
1649952600000|2022-04-14 16:10:00|272.43|269.55|274.15|271.27|274.28|271.4|271.9|269.02|0
1649952900000|2022-04-14 16:15:00|274.01|271.13|274.94|272.06|275.61|272.73|273.16|270.28|0
1649953200000|2022-04-14 16:20:00|274.81|271.93|275.6|272.72|276.67|273.79|274.81|271.93|0
1649953500000|2022-04-14 16:25:00|275.47|272.59|277.6|274.72|278.14|275.26|275.07|272.19|0
1649953800000|2022-04-14 16:30:00|277.74|274.86|277.6|274.72|278.4|275.52|276.53|273.65|0
1649954100000|2022-04-14 16:35:00|277.87|274.99|278.13|275.25|278.27|275.39|277.06|274.18|0
1649954400000|2022-04-14 16:40:00|278.27|275.39|280.08|277.2|280.14|277.26|278.13|275.25|0
1649954700000|2022-04-14 16:45:00|280.14|277.26|280.35|277.47|280.68|277.8|279.47|276.59|0
1649955000000|2022-04-14 16:50:00|280.41|277.53|280.54|277.66|280.68|277.8|279.87|276.99|0
1649955300000|2022-04-14 16:55:00|280.41|277.53|277.72|274.84|280.54|277.66|277.45|274.57|0
1649955600000|2022-04-14 17:00:00|277.59|274.71|277.72|274.84|278.39|275.51|276.65|273.77|0
1649955900000|2022-04-14 17:05:00|277.85|274.97|278.92|276.04|279.46|276.58|277.58|274.7|0
1649956200000|2022-04-14 17:10:00|278.99|276.11|279.32|276.44|279.46|276.58|276.91|274.03|0
1649956500000|2022-04-14 17:15:00|278.92|276.04|279.45|276.57|279.99|277.11|277.98|275.1|0
1649956800000|2022-04-14 17:20:00|279.59|276.71|278.65|275.77|279.59|276.71|278.11|275.23|0
1649957100000|2022-04-14 17:25:00|278.24|275.36|278.11|275.23|279.05|276.17|277.78|274.9|0
1649957400000|2022-04-14 17:30:00|278.04|275.16|277.03|274.15|278.51|275.63|276.63|273.75|0
1649957700000|2022-04-14 17:35:00|276.9|274.02|276.63|273.75|276.9|274.02|275.57|272.69|0
1649958000000|2022-04-14 17:40:00|276.57|273.69|274.63|271.75|276.9|274.02|274.1|271.22|0
1649958300000|2022-04-14 17:45:00|274.37|271.49|272.77|269.89|274.5|271.62|272.38|269.5|0
1649958600000|2022-04-14 17:50:00|272.64|269.76|273.83|270.95|273.83|270.95|272.11|269.23|0
1649958900000|2022-04-14 17:55:00|273.7|270.82|270.92|268.04|273.83|270.95|270.92|268.04|0
1649959200000|2022-04-14 18:00:00|271.05|268.17|268.95|266.07|271.18|268.3|268.43|265.55|0
1649959500000|2022-04-14 18:05:00|268.82|265.94|270.92|268.04|271.31|268.43|268.69|265.81|0
1649959800000|2022-04-14 18:10:00|270.79|267.91|270.39|267.51|271.44|268.56|269.73|266.85|0
1649960100000|2022-04-14 18:15:00|269.86|266.98|272.63|269.75|272.76|269.88|269.47|266.59|0
1649960400000|2022-04-14 18:20:00|273.09|270.21|275.01|272.13|275.14|272.26|273.02|270.14|0
1649960700000|2022-04-14 18:25:00|274.74|271.86|273.22|270.34|275.41|272.53|272.36|269.48|0
1649961000000|2022-04-14 18:30:00|273.02|270.14|275.27|272.39|275.8|272.92|271.96|269.08|0
1649961300000|2022-04-14 18:35:00|275.34|272.46|275.93|273.05|276.47|273.59|274.74|271.86|0
1649961600000|2022-04-14 18:40:00|275.8|272.92|275.13|272.25|275.93|273.05|274.87|271.99|0
1649961900000|2022-04-14 18:45:00|275.2|272.32|275.4|272.52|276.2|273.32|274.34|271.46|0
1649962200000|2022-04-14 18:50:00|275.26|272.38|279.67|276.79|280.08|277.2|275|272.12|0
1649962500000|2022-04-14 18:55:00|279.27|276.39|281.42|278.54|281.56|278.68|279.27|276.39|0
1649962800000|2022-04-14 19:00:00|281.56|278.68|281.96|279.08|286.99|284.11|279.49|276.61|0
1649963100000|2022-04-14 19:05:00|281.82|278.94|284.79|281.91|284.79|281.91|281.15|278.27|0
1649963400000|2022-04-14 19:10:00|284.73|281.85|283.7|280.82|285.33|282.45|283.57|280.69|0
1649963700000|2022-04-14 19:15:00|283.43|280.55|280.07|277.19|283.43|280.55|279.67|276.79|0
1649964000000|2022-04-14 19:20:00|280.2|277.32|281.41|278.53|281.95|279.07|279.53|276.65|0
1649964300000|2022-04-14 19:25:00|281.27|278.39|283.56|280.68|283.97|281.09|281.27|278.39|0
1649964600000|2022-04-14 19:30:00|283.29|280.41|286.14|283.26|286.27|283.39|283.29|280.41|0
1649964900000|2022-04-14 19:35:00|286|283.12|286.81|283.93|286.81|283.93|284.78|281.9|0
1649965200000|2022-04-14 19:40:00|286.54|283.66|283.69|280.81|287.09|284.21|283.69|280.81|0
1649965500000|2022-04-14 19:45:00|283.82|280.94|285.58|282.7|286.4|283.52|283.42|280.54|0
1649965800000|2022-04-14 19:50:00|286.67|283.79|288.31|285.43|289.4|286.52|286.67|283.79|0
1649966100000|2022-04-14 19:55:00|287.76|284.88|290.5|287.62|291.6|288.72|287.08|284.2|0
1649966400000|2022-04-14 20:00:00|290.63|287.75|291.73|288.85|291.87|288.99|289.81|286.93|0
1649966700000|2022-04-14 20:05:00|291.59|288.71|291.59|288.71|291.87|288.99|291.18|288.3|0
1649967000000|2022-04-14 20:10:00|291.73|288.85|291.86|288.98|291.87|288.99|291.45|288.57|0
1650265500000|2022-04-18 07:05:00|301.61|298.73|301.89|299.01|301.89|299.01|301.47|298.59|0
1650265800000|2022-04-18 07:10:00|301.75|298.87|301.47|298.59|301.89|299.01|301.04|298.16|0
1650266100000|2022-04-18 07:15:00|301.61|298.73|301.6|298.72|301.89|299.01|301.32|298.44|0
1650266400000|2022-04-18 07:20:00|301.68|298.8|301.25|298.37|302.03|299.15|301.18|298.3|0
1650266700000|2022-04-18 07:25:00|301.18|298.3|301.32|298.44|301.32|298.44|300.4|297.52|0
1650267000000|2022-04-18 07:30:00|301.39|298.51|301.31|298.43|302.02|299.14|301.31|298.43|0
1650267300000|2022-04-18 07:35:00|301.03|298.15|302.58|299.7|303.79|300.91|300.89|298.01|0
1650267600000|2022-04-18 07:40:00|302.44|299.56|302.8|299.92|303.15|300.27|302.02|299.14|0
1650267900000|2022-04-18 07:45:00|302.58|299.7|301.73|298.85|302.72|299.84|301.52|298.64|0
1650268200000|2022-04-18 07:50:00|301.8|298.92|301.45|298.57|302.01|299.13|301.3|298.42|0
1650268500000|2022-04-18 07:55:00|301.59|298.71|301.38|298.5|301.87|298.99|301.09|298.21|0
1650268800000|2022-04-18 08:00:00|301.44|298.56|297.5|294.62|301.44|298.56|297.15|294.27|0
1650269100000|2022-04-18 08:05:00|297.43|294.55|297.89|295.49|298.8|296.4|297.22|294.34|0
1650269400000|2022-04-18 08:10:00|297.82|295.42|298.38|295.98|298.59|296.19|297.82|295.42|0
1650269700000|2022-04-18 08:15:00|298.24|295.84|297.39|294.99|298.38|295.98|297.39|294.99|0
1650270000000|2022-04-18 08:20:00|297.47|295.07|297.81|295.41|297.81|295.41|296.83|294.43|0
1650270300000|2022-04-18 08:25:00|297.67|295.27|297.81|295.41|297.81|295.41|297.25|294.85|0
1650270600000|2022-04-18 08:30:00|297.67|295.27|297.95|295.55|298.23|295.83|297.67|295.27|0
1650270900000|2022-04-18 08:35:00|297.88|295.48|297.94|295.54|298.3|295.9|297.66|295.26|0
1650271200000|2022-04-18 08:40:00|298.08|295.68|297.73|295.33|298.22|295.82|297.73|295.33|0
1650271500000|2022-04-18 08:45:00|297.66|295.26|297.73|295.33|297.94|295.54|297.66|295.26|0
1650271800000|2022-04-18 08:50:00|297.66|295.26|298.71|296.31|298.78|296.38|297.66|295.26|0
1650272100000|2022-04-18 08:55:00|298.78|296.38|299.27|296.87|299.34|296.94|298.64|296.24|0
1650272400000|2022-04-18 09:00:00|299.2|296.8|299.34|296.94|299.76|297.36|298.37|295.97|0
1650272700000|2022-04-18 09:05:00|299.27|296.87|299.41|297.01|299.55|297.15|299.13|296.73|0
1650273000000|2022-04-18 09:10:00|299.47|297.07|300.18|297.78|300.18|297.78|299.41|297.01|0
1650273300000|2022-04-18 09:15:00|300.11|297.71|300.46|298.06|300.46|298.06|299.61|297.21|0
1650273600000|2022-04-18 09:20:00|300.53|298.13|303.14|300.74|303.85|301.45|300.53|298.13|0
1650273900000|2022-04-18 09:25:00|303.22|300.82|302.71|300.31|303.22|300.82|302.15|299.75|0
1650274200000|2022-04-18 09:30:00|302.86|300.46|302.14|299.74|302.86|300.46|302|299.6|0
1650274500000|2022-04-18 09:35:00|302.08|299.68|302.14|299.74|302.29|299.89|301.72|299.32|0
1650274800000|2022-04-18 09:40:00|302.22|299.82|302.28|299.88|302.43|300.03|301.72|299.32|0
1650275100000|2022-04-18 09:45:00|302.21|299.81|301.93|299.53|302.56|300.16|301.85|299.45|0
1650275400000|2022-04-18 09:50:00|301.85|299.45|301.85|299.45|302.42|300.02|301.85|299.45|0
1650275700000|2022-04-18 09:55:00|301.92|299.52|301.78|299.38|302.13|299.73|301.71|299.31|0
1650276000000|2022-04-18 10:00:00|301.85|299.45|300.86|298.46|301.99|299.59|300.72|298.32|0
1650276300000|2022-04-18 10:05:00|300.93|298.53|300.5|298.1|301.28|298.88|300.29|297.89|0
1650276600000|2022-04-18 10:10:00|300.57|298.17|300.57|298.17|300.85|298.45|300.36|297.96|0
1650276900000|2022-04-18 10:15:00|300.71|298.31|300.85|298.45|300.85|298.45|300.43|298.03|0
1650277200000|2022-04-18 10:20:00|300.99|298.59|300.85|298.45|300.99|298.59|300.28|297.88|0
1650277500000|2022-04-18 10:25:00|300.71|298.31|298.52|296.12|300.71|298.31|298.17|295.77|0
1650277800000|2022-04-18 10:30:00|298.45|296.05|299.08|296.68|299.29|296.89|298.45|296.05|0
1650278100000|2022-04-18 10:35:00|299.01|296.61|299.43|297.03|299.57|297.17|299.01|296.61|0
1650278400000|2022-04-18 10:40:00|299.57|297.17|299|296.6|299.57|297.17|298.44|296.04|0
1650278700000|2022-04-18 10:45:00|299.14|296.74|298.93|296.53|299.14|296.74|298.58|296.18|0
1650279000000|2022-04-18 10:50:00|298.86|296.46|299|296.6|299.14|296.74|298.58|296.18|0
1650279300000|2022-04-18 10:55:00|299.14|296.74|299.28|296.88|299.42|297.02|298.58|296.18|0
1650279600000|2022-04-18 11:00:00|298.57|296.17|297.38|294.98|298.57|296.17|297.17|294.77|0
1650279900000|2022-04-18 11:05:00|297.45|295.05|295.63|293.23|297.45|295.05|295.07|292.67|0
1650280200000|2022-04-18 11:10:00|295.49|293.09|292.98|290.58|295.63|293.23|292.7|290.3|0
1650280500000|2022-04-18 11:15:00|292.91|290.51|292.42|290.02|293.4|291|292.01|289.61|0
1650280800000|2022-04-18 11:20:00|292.56|290.16|293.39|290.99|293.53|291.13|292.28|289.88|0
1650281100000|2022-04-18 11:25:00|293.33|290.93|293.67|291.27|293.95|291.55|293.25|290.85|0
1650281400000|2022-04-18 11:30:00|293.6|291.2|293.53|291.13|294.08|291.68|293.25|290.85|0
1650281700000|2022-04-18 11:35:00|293.66|291.26|294.78|292.38|294.92|292.52|293.66|291.26|0
1650282000000|2022-04-18 11:40:00|294.91|292.51|294.63|292.23|295.75|293.35|294.63|292.23|0
1650282300000|2022-04-18 11:45:00|294.77|292.37|295.75|293.35|295.82|293.42|294.77|292.37|0
1650282600000|2022-04-18 11:50:00|295.89|293.49|295.74|293.34|296.44|294.04|295.47|293.07|0
1650282900000|2022-04-18 11:55:00|296.3|293.9|296.3|293.9|296.72|294.32|296.16|293.76|0
1650283200000|2022-04-18 12:00:00|296.16|293.76|295.53|293.13|296.58|294.18|295.18|292.78|0
1650283500000|2022-04-18 12:05:00|295.6|293.2|296.44|294.04|296.86|294.46|294.9|292.5|0
1650283800000|2022-04-18 12:10:00|296.58|294.18|297.27|294.87|297.55|295.15|296.16|293.76|0
1650284100000|2022-04-18 12:15:00|297.13|294.73|296.78|294.38|298.05|295.65|296.43|294.03|0
1650284400000|2022-04-18 12:20:00|296.85|294.45|296.29|293.89|296.85|294.45|296.01|293.61|0
1650284700000|2022-04-18 12:25:00|296.43|294.03|295.52|293.12|296.43|294.03|295.31|292.91|0
1650285000000|2022-04-18 12:30:00|295.45|293.05|295.86|293.46|296.64|294.24|295.31|292.91|0
1650285300000|2022-04-18 12:35:00|295.72|293.32|294.26|291.86|295.72|293.32|293.63|291.23|0
1650285600000|2022-04-18 12:40:00|294.19|291.79|295.44|293.04|295.58|293.18|293.91|291.51|0
1650285900000|2022-04-18 12:45:00|295.3|292.9|295.16|292.76|295.72|293.32|295.02|292.62|0
1650286200000|2022-04-18 12:50:00|295.23|292.83|296.27|293.87|296.55|294.15|294.88|292.48|0
1650286500000|2022-04-18 12:55:00|296.13|293.73|296.55|294.15|296.62|294.22|295.01|292.61|0
1650286800000|2022-04-18 13:00:00|296.62|294.22|294.31|291.91|297.18|294.78|294.11|291.71|0
1650287100000|2022-04-18 13:05:00|294.45|292.05|294.45|292.05|294.73|292.33|294.03|291.63|0
1650287400000|2022-04-18 13:10:00|294.38|291.98|293.2|290.8|294.59|292.19|293.2|290.8|0
1650287700000|2022-04-18 13:15:00|293.06|290.66|293.75|291.35|293.75|291.35|292.5|290.1|0
1650288000000|2022-04-18 13:20:00|293.89|291.49|293.33|290.93|293.89|291.49|293.19|290.79|0
1650288300000|2022-04-18 13:25:00|293.47|291.07|295|292.6|295.42|293.02|293.47|291.07|0
1650288600000|2022-04-18 13:30:00|294.02|291.62|285.77|283.37|294.3|291.9|284.27|281.87|0
1650288900000|2022-04-18 13:35:00|286.45|284.05|283.91|281.51|286.58|284.18|281.06|278.66|0
1650289200000|2022-04-18 13:40:00|284.94|282.54|282.69|280.29|286.64|284.24|280.12|277.72|0
1650289500000|2022-04-18 13:45:00|281.87|279.47|283.23|280.83|285.54|283.14|281.87|279.47|0
1650289800000|2022-04-18 13:50:00|282.68|280.28|288.28|285.88|289.52|287.12|282.55|280.15|0
1650290100000|2022-04-18 13:55:00|288.42|286.02|289.18|286.78|290.62|288.22|288.42|286.02|0
1650290400000|2022-04-18 14:00:00|289.66|287.26|287.04|284.64|292.7|290.3|286.08|283.68|0
1650290700000|2022-04-18 14:05:00|286.77|284.37|292.11|289.71|292.11|289.71|286.49|284.09|0
1650291000000|2022-04-18 14:10:00|291.97|289.57|286.74|284.34|292.39|289.99|286.05|283.65|0
1650291300000|2022-04-18 14:15:00|286.46|284.06|285.91|283.51|287.83|285.43|285.5|283.1|0
1650291600000|2022-04-18 14:20:00|285.78|283.38|281.02|278.62|286.32|283.92|280.75|278.35|0
1650291900000|2022-04-18 14:25:00|280.88|278.48|284.54|282.14|284.54|282.14|280.07|277.67|0
1650292200000|2022-04-18 14:30:00|283.86|281.46|282.1|279.7|284.27|281.87|282.1|279.7|0
1650292500000|2022-04-18 14:35:00|281.96|279.56|281.82|279.42|283.99|281.59|281.69|279.29|0
1650292800000|2022-04-18 14:40:00|281.28|278.88|281.55|279.15|282.5|280.1|280.06|277.66|0
1650293100000|2022-04-18 14:45:00|281.28|278.88|281.95|279.55|283.17|280.77|280.47|278.07|0
1650293400000|2022-04-18 14:50:00|282.09|279.69|285.08|282.68|285.62|283.22|281.95|279.55|0
1650293700000|2022-04-18 14:55:00|284.94|282.54|282.85|280.45|286.72|284.32|282.78|280.38|0
1650294000000|2022-04-18 15:00:00|282.92|280.52|281.42|279.02|284.15|281.75|281.42|279.02|0
1650294300000|2022-04-18 15:05:00|281.28|278.88|282.91|280.51|282.91|280.51|280.87|278.47|0
1650294600000|2022-04-18 15:10:00|283.19|280.79|283.32|280.92|283.6|281.2|282.09|279.69|0
1650294900000|2022-04-18 15:15:00|283.46|281.06|285.65|283.25|286.61|284.21|283.05|280.65|0
1650295200000|2022-04-18 15:20:00|285.51|283.11|289.51|287.11|289.65|287.25|285.1|282.7|0
1650295500000|2022-04-18 15:25:00|289.93|287.53|290.04|287.64|291.43|289.03|289.03|286.63|0
1650295800000|2022-04-18 15:30:00|290.18|287.78|291.15|288.75|292.26|289.86|289.62|287.22|0
1650296100000|2022-04-18 15:35:00|291.01|288.61|292.96|290.56|293.66|291.26|290.87|288.47|0
1650296400000|2022-04-18 15:40:00|293.1|290.7|292.54|290.14|294.08|291.68|291.98|289.58|0
1650296700000|2022-04-18 15:45:00|292.4|290|295.76|293.36|295.9|293.5|292.4|290|0
1650297000000|2022-04-18 15:50:00|295.62|293.22|293.23|290.83|296.04|293.64|293.23|290.83|0
1650297300000|2022-04-18 15:55:00|293.44|291.04|290.48|288.08|293.65|291.25|290.21|287.81|0
1650297600000|2022-04-18 16:00:00|290.62|288.22|292.02|289.62|293.14|290.74|290.07|287.67|0
1650297900000|2022-04-18 16:05:00|292.09|289.69|293.07|290.67|293.13|290.73|290.76|288.36|0
1650298200000|2022-04-18 16:10:00|293.27|290.87|295.52|293.12|296.22|293.82|292.71|290.31|0
1650298500000|2022-04-18 16:15:00|295.66|293.26|296.3|293.9|297.21|294.81|294.34|291.94|0
1650298800000|2022-04-18 16:20:00|296.44|294.04|295.59|293.19|296.72|294.32|295.45|293.05|0
1650299100000|2022-04-18 16:25:00|295.45|293.05|296.86|294.46|297.57|295.17|295.45|293.05|0
1650299400000|2022-04-18 16:30:00|297|294.6|296.71|294.31|298.13|295.73|296.01|293.61|0
1650299700000|2022-04-18 16:35:00|296.57|294.17|297.57|295.17|297.57|295.17|295.44|293.04|0
1650300000000|2022-04-18 16:40:00|297.15|294.75|296.02|293.62|299.41|297.01|295.74|293.34|0
1650300300000|2022-04-18 16:45:00|295.88|293.48|296.3|293.9|296.86|294.46|294.89|292.49|0
1650300600000|2022-04-18 16:50:00|296.23|293.83|294.05|291.65|296.44|294.04|293.63|291.23|0
1650300900000|2022-04-18 16:55:00|293.91|291.51|294.19|291.79|294.61|292.21|293.07|290.67|0
1650301200000|2022-04-18 17:00:00|293.9|291.5|294.18|291.78|295.03|292.63|293.48|291.08|0
1650301500000|2022-04-18 17:05:00|294.32|291.92|290.83|288.43|294.46|292.06|290.83|288.43|0
1650301800000|2022-04-18 17:10:00|290.69|288.29|290.41|288.01|290.83|288.43|288.61|286.21|0
1650302100000|2022-04-18 17:15:00|290.55|288.15|293.65|291.25|294.62|292.22|290.27|287.87|0
1650302400000|2022-04-18 17:20:00|293.51|291.11|291.41|289.01|294.21|291.81|290.57|288.17|0
1650302700000|2022-04-18 17:25:00|291.27|288.87|289.6|287.2|291.83|289.43|289.6|287.2|0
1650303000000|2022-04-18 17:30:00|289.73|287.33|282.5|280.1|290.01|287.61|282.5|280.1|0
1650303300000|2022-04-18 17:35:00|282.43|280.03|280.7|278.3|284.75|282.35|280.32|277.92|0
1650303600000|2022-04-18 17:40:00|280.3|277.9|279.89|277.49|281.25|278.85|279.75|277.35|0
1650303900000|2022-04-18 17:45:00|280.16|277.76|278.94|276.54|281.11|278.71|278.39|275.99|0
1650304200000|2022-04-18 17:50:00|279.07|276.67|278.19|275.79|280.29|277.89|278.12|275.72|0
1650304500000|2022-04-18 17:55:00|278.05|275.65|279|276.6|279.81|277.41|275.89|273.49|0
1650304800000|2022-04-18 18:00:00|278.52|276.12|278.45|276.05|279.4|277|276.83|274.43|0
1650305100000|2022-04-18 18:05:00|278.72|276.32|279.81|277.41|280.49|278.09|278.25|275.85|0
1650305400000|2022-04-18 18:10:00|279.94|277.54|279.94|277.54|281.58|279.18|279.94|277.54|0
1650305700000|2022-04-18 18:15:00|279.87|277.47|281.84|279.44|283.76|281.36|277.63|275.23|0
1650306000000|2022-04-18 18:20:00|281.06|278.66|277|274.6|282.24|279.84|277|274.6|0
1650306300000|2022-04-18 18:25:00|276.87|274.47|280.12|277.72|281.01|278.61|275.79|273.39|0
1650306600000|2022-04-18 18:30:00|279.98|277.58|278.49|276.09|280.19|277.79|278.22|275.82|0
1650306900000|2022-04-18 18:35:00|278.42|276.02|279.16|276.76|279.57|277.17|277.27|274.87|0
1650307200000|2022-04-18 18:40:00|279.03|276.63|280.66|278.26|281.07|278.67|278.21|275.81|0
1650307500000|2022-04-18 18:45:00|280.52|278.12|281.33|278.93|282.7|280.3|280.25|277.85|0
1650307800000|2022-04-18 18:50:00|281.61|279.21|280.24|277.84|281.88|279.48|279.15|276.75|0
1650308100000|2022-04-18 18:55:00|280.45|278.05|282.83|280.43|283.24|280.84|280.24|277.84|0
1650308400000|2022-04-18 19:00:00|283.11|280.71|284.62|282.22|284.89|282.49|282.15|279.75|0
1650308700000|2022-04-18 19:05:00|284.48|282.08|285.03|282.63|285.58|283.18|283.1|280.7|0
1650309000000|2022-04-18 19:10:00|284.75|282.35|286.54|284.14|287.79|285.39|283.38|280.98|0
1650309300000|2022-04-18 19:15:00|286.4|284|287.51|285.11|287.78|285.38|285.02|282.62|0
1650309600000|2022-04-18 19:20:00|287.44|285.04|289.17|286.77|289.86|287.46|286.12|283.72|0
1650309900000|2022-04-18 19:25:00|289.72|287.32|289.34|286.94|289.76|287.36|286.76|284.36|0
1650310200000|2022-04-18 19:30:00|289.54|287.14|293.89|291.49|294.45|292.05|289.54|287.14|0
1650310500000|2022-04-18 19:35:00|294.03|291.63|294.21|291.81|295.72|293.32|293.38|290.98|0
1650310800000|2022-04-18 19:40:00|294.07|291.67|292.93|290.53|295.48|293.08|291.67|289.27|0
1650311100000|2022-04-18 19:45:00|293.5|291.1|295.57|292.69|296|293.12|293.5|291.1|0
1650311400000|2022-04-18 19:50:00|295.71|292.83|293.29|290.41|296.85|293.97|292.87|289.99|0
1650311700000|2022-04-18 19:55:00|293.43|290.55|286.15|283.27|293.71|290.83|286.15|283.27|0
1650312000000|2022-04-18 20:00:00|285.6|282.72|280.97|278.57|285.87|282.99|280.97|278.57|0
1650312300000|2022-04-18 20:05:00|281.11|278.71|279.41|277.01|284.23|281.83|278.75|276.35|0
1650312600000|2022-04-18 20:10:00|279.27|276.87|279.81|277.41|280.35|277.95|278.93|276.53|0
1650312900000|2022-04-18 20:15:00|279.27|276.87|278.11|275.31|279.74|276.94|277.3|274.5|0
1650313200000|2022-04-18 20:20:00|277.98|275.18|277.84|275.04|278.11|275.31|277.64|274.84|0
1650313500000|2022-04-18 20:25:00|278.11|275.31|279.05|276.25|279.6|276.8|278.11|275.31|0
1650313800000|2022-04-18 20:30:00|279.19|276.39|279.59|276.79|280.27|277.47|279.19|276.39|0
1650314100000|2022-04-18 20:35:00|279.46|276.66|279.45|276.65|279.59|276.79|279.18|276.38|0
1650314400000|2022-04-18 20:40:00|279.32|276.52|279.05|276.25|279.32|276.52|279.05|276.25|0
1650314700000|2022-04-18 20:45:00|279.18|276.38|279.99|277.19|279.99|277.19|278.77|275.97|0
1650315000000|2022-04-18 20:50:00|279.86|277.06|279.99|277.19|279.99|277.19|279.72|276.92|0
1650315300000|2022-04-18 20:55:00|280.47|277.67|280.54|277.74|280.54|277.74|280.34|277.54|0
1650315600000|2022-04-18 21:00:00|280.57|277.77|279.98|277.18|280.57|277.77|279.92|277.12|0
1650315900000|2022-04-18 21:05:00|279.95|277.15|280.11|277.31|280.11|277.31|279.95|277.15|0
1650316200000|2022-04-18 21:10:00|280.03|277.23|280.36|277.56|280.52|277.72|280.03|277.23|0
1650316500000|2022-04-18 21:15:00|280.34|277.54|280.56|277.76|280.62|277.82|280.34|277.54|0
1650316800000|2022-04-18 21:20:00|280.57|277.77|280.16|277.36|280.57|277.77|280.16|277.36|0
1650317100000|2022-04-18 21:25:00|280.14|277.34|280.43|277.63|280.45|277.65|280.12|277.32|0
1650317400000|2022-04-18 21:30:00|280.45|277.65|280.41|277.61|280.49|277.69|280.41|277.61|0
1650317700000|2022-04-18 21:35:00|280.35|277.55|280.08|277.28|280.39|277.59|280.08|277.28|0
1650318000000|2022-04-18 21:40:00|280.03|277.23|279.89|277.09|280.11|277.31|279.85|277.05|0
1650318300000|2022-04-18 21:45:00|279.85|277.05|280.03|277.23|280.03|277.23|279.77|276.97|0
1650318600000|2022-04-18 21:50:00|279.87|277.07|279.77|276.97|280.03|277.23|279.57|276.77|0
1650318900000|2022-04-18 21:55:00|279.85|277.05|279.82|277.02|279.85|277.05|279.51|276.71|0
1650319200000|2022-04-18 22:00:00|279.97|277.17|279.9|277.1|280.85|278.05|279.49|276.69|0
1650319500000|2022-04-18 22:05:00|279.76|276.96|280.98|278.18|280.98|278.18|279.76|276.96|0
1650319800000|2022-04-18 22:10:00|281.11|278.31|280.16|277.36|281.25|278.45|280.03|277.23|0
1650320100000|2022-04-18 22:15:00|280.1|277.3|280.57|277.77|280.84|278.04|279.89|277.09|0
1650320400000|2022-04-18 22:20:00|280.37|277.57|279.75|276.95|280.57|277.77|279.75|276.95|0
1650320700000|2022-04-18 22:25:00|279.61|276.81|279.21|276.41|279.75|276.95|279.21|276.41|0
1650321000000|2022-04-18 22:30:00|279.34|276.54|278.53|275.73|279.34|276.54|277.99|275.19|0
1650321300000|2022-04-18 22:35:00|278.66|275.86|278.93|276.13|279.07|276.27|278.12|275.32|0
1650321600000|2022-04-18 22:40:00|279|276.2|279.33|276.53|279.33|276.53|278.66|275.86|0
1650321900000|2022-04-18 22:45:00|279.2|276.4|279.2|276.4|279.47|276.67|279.06|276.26|0
1650322200000|2022-04-18 22:50:00|279.06|276.26|279.46|276.66|279.46|276.66|279.06|276.26|0
1650322500000|2022-04-18 22:55:00|279.33|276.53|279.87|277.07|279.87|277.07|279.33|276.53|0
1650322800000|2022-04-18 23:00:00|279.73|276.93|278.78|275.98|279.73|276.93|278.51|275.71|0
1650323100000|2022-04-18 23:05:00|278.92|276.12|279.46|276.66|279.46|276.66|278.78|275.98|0
1650323400000|2022-04-18 23:10:00|279.32|276.52|279.72|276.92|279.93|277.13|279.32|276.52|0
1650323700000|2022-04-18 23:15:00|279.59|276.79|279.72|276.92|279.86|277.06|279.05|276.25|0
1650324000000|2022-04-18 23:20:00|279.59|276.79|279.72|276.92|279.99|277.19|279.31|276.51|0
1650324300000|2022-04-18 23:25:00|279.79|276.99|280.39|277.59|280.39|277.59|279.72|276.92|0
1650324600000|2022-04-18 23:30:00|280.53|277.73|280.26|277.46|280.67|277.87|280.26|277.46|0
1650324900000|2022-04-18 23:35:00|280.12|277.32|280.39|277.59|280.8|278|280.12|277.32|0
1650325200000|2022-04-18 23:40:00|280.25|277.45|279.98|277.18|280.25|277.45|279.98|277.18|0
1650325500000|2022-04-18 23:45:00|279.71|276.91|277.14|274.34|279.71|276.91|276.27|273.47|0
1650325800000|2022-04-18 23:50:00|277|274.2|274.99|272.19|277.27|274.47|274.72|271.92|0
1650326100000|2022-04-18 23:55:00|274.85|272.05|274.18|271.38|274.85|272.05|274.18|271.38|0
1650326400000|2022-04-19 00:00:00|274.32|271.52|275.39|272.59|275.39|272.59|274.32|271.52|0
1650326700000|2022-04-19 00:05:00|275.32|272.52|275.38|272.58|275.79|272.99|274.71|271.91|0
1650327000000|2022-04-19 00:10:00|275.52|272.72|274.98|272.18|275.65|272.85|274.58|271.78|0
1650327300000|2022-04-19 00:15:00|275.05|272.25|276.05|273.25|276.59|273.79|274.98|272.18|0
1650327600000|2022-04-19 00:20:00|275.91|273.11|276.12|273.32|276.45|273.65|275.91|273.11|0
1650327900000|2022-04-19 00:25:00|276.05|273.25|276.18|273.38|276.31|273.51|275.78|272.98|0
1650328200000|2022-04-19 00:30:00|276.11|273.31|276.31|273.51|276.85|274.05|275.91|273.11|0
1650328500000|2022-04-19 00:35:00|276.44|273.64|276.71|273.91|276.71|273.91|276.31|273.51|0
1650328800000|2022-04-19 00:40:00|276.65|273.85|278.46|275.66|278.46|275.66|276.65|273.85|0
1650329100000|2022-04-19 00:45:00|278.6|275.8|281.99|279.19|282.12|279.32|278.46|275.66|0
1650329400000|2022-04-19 00:50:00|281.92|279.12|281.85|279.05|283.35|280.55|281.58|278.78|0
1650329700000|2022-04-19 00:55:00|281.92|279.12|281.98|279.18|283.07|280.27|281.57|278.77|0
1650330000000|2022-04-19 01:00:00|282.25|279.45|283.07|280.27|284.16|281.36|281.84|279.04|0
1650330300000|2022-04-19 01:05:00|282.93|280.13|282.52|279.72|283.61|280.81|282.52|279.72|0
1650330600000|2022-04-19 01:10:00|282.66|279.86|281.16|278.36|282.93|280.13|280.75|277.95|0
1650330900000|2022-04-19 01:15:00|281.43|278.63|282.31|279.51|282.65|279.85|281.16|278.36|0
1650331200000|2022-04-19 01:20:00|282.38|279.58|280.74|277.94|282.65|279.85|280.74|277.94|0
1650331500000|2022-04-19 01:25:00|280.61|277.81|280.33|277.53|280.95|278.15|280.33|277.53|0
1650331800000|2022-04-19 01:30:00|280.47|277.67|280.06|277.26|280.6|277.8|279.59|276.79|0
1650332100000|2022-04-19 01:35:00|279.92|277.12|279.58|276.78|280.19|277.39|279.51|276.71|0
1650332400000|2022-04-19 01:40:00|279.72|276.92|280.73|277.93|281|278.2|279.51|276.71|0
1650332700000|2022-04-19 01:45:00|280.8|278|279.37|276.57|281.41|278.61|279.1|276.3|0
1650333000000|2022-04-19 01:50:00|279.51|276.71|279.91|277.11|280.66|277.86|279.51|276.71|0
1650333300000|2022-04-19 01:55:00|280.05|277.25|280.66|277.86|280.86|278.06|279.58|276.78|0
1650333600000|2022-04-19 02:00:00|280.72|277.92|280.45|277.65|281.27|278.47|280.45|277.65|0
1650333900000|2022-04-19 02:05:00|280.52|277.72|281.26|278.46|281.4|278.6|280.52|277.72|0
1650334200000|2022-04-19 02:10:00|281.4|278.6|282.35|279.55|282.62|279.82|281.13|278.33|0
1650334500000|2022-04-19 02:15:00|282.21|279.41|281.33|278.53|282.35|279.55|281.26|278.46|0
1650334800000|2022-04-19 02:20:00|281.39|278.59|281.66|278.86|281.94|279.14|281.39|278.59|0
1650335100000|2022-04-19 02:25:00|281.73|278.93|282.55|279.75|282.62|279.82|281.53|278.73|0
1650335400000|2022-04-19 02:30:00|282.62|279.82|282.2|279.4|282.75|279.95|282.2|279.4|0
1650335700000|2022-04-19 02:35:00|282.34|279.54|280.98|278.18|282.34|279.54|280.84|278.04|0
1650336000000|2022-04-19 02:40:00|281.11|278.31|281.11|278.31|281.52|278.72|281.11|278.31|0
1650336300000|2022-04-19 02:45:00|281.25|278.45|280.97|278.17|281.25|278.45|280.56|277.76|0
1650336600000|2022-04-19 02:50:00|280.91|278.11|280.56|277.76|281.11|278.31|280.5|277.7|0
1650336900000|2022-04-19 02:55:00|280.7|277.9|280.97|278.17|281.37|278.57|280.7|277.9|0
1650337200000|2022-04-19 03:00:00|280.9|278.1|280.69|277.89|281.1|278.3|280.56|277.76|0
1650337500000|2022-04-19 03:05:00|280.76|277.96|280.69|277.89|281.03|278.23|280.55|277.75|0
1650337800000|2022-04-19 03:10:00|280.55|277.75|279.74|276.94|280.82|278.02|279.47|276.67|0
1650338100000|2022-04-19 03:15:00|279.87|277.07|279.06|276.26|279.87|277.07|279.06|276.26|0
1650338400000|2022-04-19 03:20:00|278.92|276.12|277.03|274.23|279.06|276.26|276.76|273.96|0
1650338700000|2022-04-19 03:25:00|276.89|274.09|276.89|274.09|277.43|274.63|276.89|274.09|0
1650339000000|2022-04-19 03:30:00|276.62|273.82|276.75|273.95|276.89|274.09|276.15|273.35|0
1650339300000|2022-04-19 03:35:00|276.62|273.82|276.62|273.82|276.89|274.09|276.35|273.55|0
1650339600000|2022-04-19 03:40:00|276.69|273.89|276.75|273.95|276.89|274.09|276.35|273.55|0
1650339900000|2022-04-19 03:45:00|276.88|274.08|277.55|274.75|278.37|275.57|276.88|274.08|0
1650340200000|2022-04-19 03:50:00|277.62|274.82|277.55|274.75|277.69|274.89|277.15|274.35|0
1650340500000|2022-04-19 03:55:00|277.69|274.89|277.68|274.88|277.82|275.02|277.42|274.62|0
1650340800000|2022-04-19 04:00:00|277.55|274.75|278.36|275.56|278.36|275.56|277.41|274.61|0
1650341100000|2022-04-19 04:05:00|278.22|275.42|278.08|275.28|278.22|275.42|277.54|274.74|0
1650341400000|2022-04-19 04:10:00|277.95|275.15|278.35|275.55|278.49|275.69|277.81|275.01|0
1650341700000|2022-04-19 04:15:00|278.42|275.62|277.94|275.14|278.62|275.82|277.81|275.01|0
1650342000000|2022-04-19 04:20:00|278.08|275.28|278.35|275.55|278.42|275.62|277.94|275.14|0
1650342300000|2022-04-19 04:25:00|278.48|275.68|278.48|275.68|278.75|275.95|278.21|275.41|0
1650342600000|2022-04-19 04:30:00|278.55|275.75|278.21|275.41|278.88|276.08|278.21|275.41|0
1650342900000|2022-04-19 04:35:00|277.94|275.14|278.47|275.67|278.47|275.67|277.94|275.14|0
1650343200000|2022-04-19 04:40:00|278.61|275.81|278.07|275.27|278.74|275.94|278.07|275.27|0
1650343500000|2022-04-19 04:45:00|278.14|275.34|277.93|275.13|278.2|275.4|277.86|275.06|0
1650343800000|2022-04-19 04:50:00|278.06|275.26|277.52|274.72|278.2|275.4|277.39|274.59|0
1650344100000|2022-04-19 04:55:00|277.46|274.66|277.25|274.45|277.52|274.72|276.98|274.18|0
1650344400000|2022-04-19 05:00:00|277.38|274.58|278.33|275.53|278.33|275.53|276.84|274.04|0
1650344700000|2022-04-19 05:05:00|278.19|275.39|279.27|276.47|279.41|276.61|278.19|275.39|0
1650345000000|2022-04-19 05:10:00|279.13|276.33|279.4|276.6|279.54|276.74|278.86|276.06|0
1650345300000|2022-04-19 05:15:00|279.27|276.47|279.67|276.87|280.08|277.28|279.27|276.47|0
1650345600000|2022-04-19 05:20:00|279.81|277.01|279.67|276.87|279.94|277.14|279.67|276.87|0
1650345900000|2022-04-19 05:25:00|279.8|277|279.26|276.46|279.8|277|279.12|276.32|0
1650346200000|2022-04-19 05:30:00|279.4|276.6|279.8|277|279.8|277|279.26|276.46|0
1650346500000|2022-04-19 05:35:00|279.94|277.14|279.39|276.59|280.07|277.27|279.25|276.45|0
1650346800000|2022-04-19 05:40:00|279.53|276.73|279.12|276.32|279.73|276.93|278.71|275.91|0
1650347100000|2022-04-19 05:45:00|278.98|276.18|279.39|276.59|279.66|276.86|278.85|276.05|0
1650347400000|2022-04-19 05:50:00|279.25|276.45|278.57|275.77|279.38|276.58|278.37|275.57|0
1650347700000|2022-04-19 05:55:00|278.44|275.64|280.06|277.26|280.06|277.26|278.43|275.63|0
1650348000000|2022-04-19 06:00:00|280.19|277.39|280.06|277.26|281.42|278.62|279.31|276.51|0
1650348300000|2022-04-19 06:05:00|279.78|276.98|277.89|275.09|281.14|278.34|277.35|274.55|0
1650348600000|2022-04-19 06:10:00|278.02|275.22|277.21|274.41|278.56|275.76|277.21|274.41|0
1650348900000|2022-04-19 06:15:00|277.08|274.28|276.87|274.07|278.02|275.22|275.73|272.93|0
1650349200000|2022-04-19 06:20:00|276.94|274.14|275.8|273|276.94|274.14|275.05|272.25|0
1650349500000|2022-04-19 06:25:00|275.73|272.93|276.27|273.47|277.13|274.33|275.6|272.8|0
1650349800000|2022-04-19 06:30:00|276.4|273.6|276.94|274.14|277.61|274.81|276.27|273.47|0
1650350100000|2022-04-19 06:35:00|276.8|274|277.48|274.68|277.68|274.88|276.74|273.94|0
1650350400000|2022-04-19 06:40:00|277.34|274.54|276.8|274|277.61|274.81|276.67|273.87|0
1650350700000|2022-04-19 06:45:00|276.93|274.13|277.2|274.4|277.54|274.74|276.67|273.87|0
1650351000000|2022-04-19 06:50:00|277.27|274.47|277.87|275.07|278.01|275.21|276.93|274.13|0
1650351300000|2022-04-19 06:55:00|277.6|274.8|277.87|275.07|278.68|275.88|277.6|274.8|0
1650351600000|2022-04-19 07:00:00|278.01|275.21|279.91|276.55|282.08|279.28|278.01|275.21|0
1650351900000|2022-04-19 07:05:00|279.67|276.79|280.75|277.87|281.57|278.69|278.58|275.7|0
1650352200000|2022-04-19 07:10:00|281.02|278.14|284.57|281.69|284.57|281.69|281.02|278.14|0
1650352500000|2022-04-19 07:15:00|284.71|281.83|283.82|280.94|285.12|282.24|283.34|280.46|0
1650352800000|2022-04-19 07:20:00|283.88|281|283.68|280.8|285.11|282.23|283.27|280.39|0
1650353100000|2022-04-19 07:25:00|283.47|280.59|283.74|280.86|284.29|281.41|283.19|280.31|0
1650353400000|2022-04-19 07:30:00|284.01|281.13|285.04|282.16|285.11|282.23|283.19|280.31|0
1650353700000|2022-04-19 07:35:00|285.11|282.23|286.07|283.19|287.17|284.29|284.83|281.95|0
1650354000000|2022-04-19 07:40:00|286.14|283.26|285.93|283.05|287.03|284.15|285.59|282.71|0
1650354300000|2022-04-19 07:45:00|286.07|283.19|283.8|280.92|286.2|283.32|283.59|280.71|0
1650354600000|2022-04-19 07:50:00|283.73|280.85|283.32|280.44|283.87|280.99|283.18|280.3|0
1650354900000|2022-04-19 07:55:00|282.91|280.03|280.86|277.98|282.91|280.03|279.91|277.03|0
1650355200000|2022-04-19 08:00:00|281.13|278.25|280.31|277.43|281.13|278.25|279.5|276.62|0
1650355500000|2022-04-19 08:05:00|280.18|277.3|279.43|276.55|280.45|277.57|277.74|274.86|0
1650355800000|2022-04-19 08:10:00|279.36|276.48|279.32|276.44|280.17|277.29|278.75|275.87|0
1650356100000|2022-04-19 08:15:00|279.18|276.3|280.43|277.55|280.71|277.83|278.91|276.03|0
1650356400000|2022-04-19 08:20:00|280.57|277.69|278.83|276.43|280.7|277.82|278.29|275.89|0
1650356700000|2022-04-19 08:25:00|278.9|276.5|278.9|276.5|279.45|277.05|278.02|275.62|0
1650357000000|2022-04-19 08:30:00|278.7|276.3|278.63|276.23|279.37|276.97|277.61|275.21|0
1650357300000|2022-04-19 08:35:00|278.56|276.16|278.42|276.02|279.23|276.83|277.21|274.81|0
1650357600000|2022-04-19 08:40:00|278.56|276.16|280.72|278.32|280.93|278.53|278.15|275.75|0
1650357900000|2022-04-19 08:45:00|281|278.6|286.75|284.35|287.44|285.04|280.59|278.19|0
1650358200000|2022-04-19 08:50:00|287.02|284.62|288.51|285.63|288.92|286.04|286.2|283.56|0
1650358500000|2022-04-19 08:55:00|288.78|285.9|288.88|286|289.57|286.69|285.83|282.95|0
1650358800000|2022-04-19 09:00:00|289.09|286.21|289.71|286.83|290.54|287.66|288.81|285.93|0
1650359100000|2022-04-19 09:05:00|289.85|286.97|289.71|286.83|290.34|287.46|289.29|286.41|0
1650359400000|2022-04-19 09:10:00|289.57|286.69|290.89|288.01|291.51|288.63|289.43|286.55|0
1650359700000|2022-04-19 09:15:00|290.96|288.08|290.81|287.93|291.65|288.77|290.4|287.52|0
1650360000000|2022-04-19 09:20:00|290.95|288.07|292.63|289.75|292.77|289.89|290.12|287.24|0
1650360300000|2022-04-19 09:25:00|292.77|289.89|293.68|290.8|294.17|291.29|292.35|289.47|0
1650360600000|2022-04-19 09:30:00|294.02|291.14|292.55|289.67|294.87|291.99|291.87|288.99|0
1650360900000|2022-04-19 09:35:00|292.49|289.61|292.97|290.09|293.39|290.51|291.15|288.27|0
1650361200000|2022-04-19 09:40:00|292.83|289.95|292.55|289.67|293.81|290.93|292.13|289.25|0
1650361500000|2022-04-19 09:45:00|292.62|289.74|292.55|289.67|292.69|289.81|292.13|289.25|0
1650361800000|2022-04-19 09:50:00|292.41|289.53|294.44|291.56|294.65|291.77|292.27|289.39|0
1650362100000|2022-04-19 09:55:00|294.23|291.35|291.77|288.89|294.23|291.35|291.7|288.82|0
1650362400000|2022-04-19 10:00:00|291.84|288.96|292.58|290.18|293.1|290.25|291.14|288.26|0
1650362700000|2022-04-19 10:05:00|292.44|290.04|293.14|290.74|293.14|290.74|292.44|290.04|0
1650363000000|2022-04-19 10:10:00|293|290.6|292.15|289.75|293.98|291.58|292.15|289.75|0
1650363300000|2022-04-19 10:15:00|292.29|289.89|290.47|288.07|292.29|289.89|290.2|287.8|0
1650363600000|2022-04-19 10:20:00|290.61|288.21|289.22|286.82|290.61|288.21|289.22|286.82|0
1650363900000|2022-04-19 10:25:00|288.8|286.4|289.63|287.23|289.64|287.24|288.8|286.4|0
1650364200000|2022-04-19 10:30:00|289.77|287.37|290.61|288.21|290.61|288.21|289.63|287.23|0
1650364500000|2022-04-19 10:35:00|290.33|287.93|289.91|287.51|290.47|288.07|289.77|287.37|0
1650364800000|2022-04-19 10:40:00|290.05|287.65|288.51|286.11|290.74|288.34|288.37|285.97|0
1650365100000|2022-04-19 10:45:00|288.79|286.39|290.32|287.92|290.74|288.34|288.79|286.39|0
1650365400000|2022-04-19 10:50:00|290.18|287.78|288.79|286.39|290.6|288.2|288.79|286.39|0
1650365700000|2022-04-19 10:55:00|288.92|286.52|287.67|285.27|289.76|287.36|287.53|285.13|0
1650366000000|2022-04-19 11:00:00|287.4|285|286.15|283.75|287.81|285.41|285.74|283.34|0
1650366300000|2022-04-19 11:05:00|286.01|283.61|286.42|284.02|287.12|284.72|285.73|283.33|0
1650366600000|2022-04-19 11:10:00|286.49|284.09|286.83|284.43|287.25|284.85|286.42|284.02|0
1650366900000|2022-04-19 11:15:00|286.56|284.16|286.42|284.02|287.11|284.71|285.18|282.78|0
1650367200000|2022-04-19 11:20:00|286.69|284.29|286.09|283.69|287.2|284.8|285.44|283.04|0
1650367500000|2022-04-19 11:25:00|285.96|283.56|287.06|284.66|287.2|284.8|285.2|282.8|0
1650367800000|2022-04-19 11:30:00|286.92|284.52|286.78|284.38|287.2|284.8|286.37|283.97|0
1650368100000|2022-04-19 11:35:00|286.85|284.45|288.3|285.9|288.93|286.53|286.78|284.38|0
1650368400000|2022-04-19 11:40:00|288.16|285.76|287.74|285.34|288.44|286.04|286.91|284.51|0
1650368700000|2022-04-19 11:45:00|287.61|285.21|286.71|284.31|287.61|285.21|286.5|284.1|0
1650369000000|2022-04-19 11:50:00|286.63|284.23|284.56|282.16|286.63|284.23|284.15|281.75|0
1650369300000|2022-04-19 11:55:00|284.43|282.03|284.7|282.3|285.25|282.85|283.88|281.48|0
1650369600000|2022-04-19 12:00:00|284.56|282.16|284.7|282.3|285.8|283.4|284.56|282.16|0
1650369900000|2022-04-19 12:05:00|284.83|282.43|282.91|280.51|284.9|282.5|282.91|280.51|0
1650370200000|2022-04-19 12:10:00|283.05|280.65|283.18|280.78|283.32|280.92|282.22|279.82|0
1650370500000|2022-04-19 12:15:00|283.04|280.64|284.41|282.01|284.68|282.28|283.04|280.64|0
1650370800000|2022-04-19 12:20:00|284.2|281.8|285.5|283.1|285.92|283.52|283.86|281.46|0
1650371100000|2022-04-19 12:25:00|285.64|283.24|284.95|282.55|286.19|283.79|284.95|282.55|0
1650371400000|2022-04-19 12:30:00|285.09|282.69|283.85|281.45|285.23|282.83|283.44|281.04|0
1650371700000|2022-04-19 12:35:00|283.71|281.31|285.5|283.1|286.32|283.92|283.44|281.04|0
1650372000000|2022-04-19 12:40:00|285.63|283.23|285.91|283.51|286.32|283.92|284.94|282.54|0
1650372300000|2022-04-19 12:45:00|286.32|283.92|287.98|285.58|287.98|285.58|285.91|283.51|0
1650372600000|2022-04-19 12:50:00|287.84|285.44|287.56|285.16|287.98|285.58|287.28|284.88|0
1650372900000|2022-04-19 12:55:00|287.7|285.3|287.14|284.74|287.97|285.57|287.14|284.74|0
1650373200000|2022-04-19 13:00:00|287.28|284.88|287.55|285.15|287.83|285.43|286.04|283.64|0
1650373500000|2022-04-19 13:05:00|287.69|285.29|289.21|286.81|291.72|289.32|287.69|285.29|0
1650373800000|2022-04-19 13:10:00|289.35|286.95|288.8|286.4|289.91|287.51|288.38|285.98|0
1650374100000|2022-04-19 13:15:00|288.66|286.26|288.93|286.53|288.93|286.53|287.96|285.56|0
1650374400000|2022-04-19 13:20:00|289.07|286.67|286.71|284.31|289.63|287.23|286.71|284.31|0
1650374700000|2022-04-19 13:25:00|286.58|284.18|286.51|284.11|289.14|286.74|286.3|283.9|0
1650375000000|2022-04-19 13:30:00|286.44|284.04|282.04|279.64|287.26|284.86|281.09|278.69|0
1650375300000|2022-04-19 13:35:00|281.9|279.5|285.33|282.93|285.47|283.07|280.95|278.55|0
1650375600000|2022-04-19 13:40:00|286.02|283.62|277.69|275.29|286.43|284.03|276.07|273.67|0
1650375900000|2022-04-19 13:45:00|276.88|274.48|275.98|273.58|279.18|276.78|274.72|272.32|0
1650376200000|2022-04-19 13:50:00|275.3|272.9|269.82|267.42|276.79|274.39|269.42|267.02|0
1650376500000|2022-04-19 13:55:00|270.35|267.95|266.51|264.11|270.35|267.95|266.51|264.11|0
1650376800000|2022-04-19 14:00:00|266.24|263.84|265.85|263.45|267.83|265.43|265.06|262.66|0
1650377100000|2022-04-19 14:05:00|265.98|263.58|264.69|262.29|268.6|266.2|264.27|261.87|0
1650377400000|2022-04-19 14:10:00|264.42|262.02|263.93|261.53|264.69|262.29|260.91|258.51|0
1650377700000|2022-04-19 14:15:00|264.06|261.66|264.71|262.31|266.54|264.14|263.15|260.75|0
1650378000000|2022-04-19 14:20:00|264.58|262.18|262.76|260.36|265.36|262.96|262.5|260.1|0
1650378300000|2022-04-19 14:25:00|262.63|260.23|260.32|257.92|262.89|260.49|260.19|257.79|0
1650378600000|2022-04-19 14:30:00|259.68|257.28|259.42|257.02|260.19|257.79|258.38|255.98|0
1650378900000|2022-04-19 14:35:00|259.35|256.95|258.51|256.11|261.23|258.83|258.38|255.98|0
1650379200000|2022-04-19 14:40:00|258.64|256.24|257.47|255.07|259.02|256.62|256.64|254.24|0
1650379500000|2022-04-19 14:45:00|257.28|254.88|255.74|253.34|257.41|255.01|254.72|252.32|0
1650379800000|2022-04-19 14:50:00|255.87|253.47|258.69|256.29|258.69|256.29|255.48|253.08|0
1650380100000|2022-04-19 14:55:00|258.56|256.16|258.04|255.64|259.07|256.67|256.5|254.1|0
1650380400000|2022-04-19 15:00:00|258.3|255.9|258.56|256.16|260.88|258.48|258.3|255.9|0
1650380700000|2022-04-19 15:05:00|258.31|255.91|257.66|255.26|258.82|256.42|256.51|254.11|0
1650381000000|2022-04-19 15:10:00|257.54|255.14|258.05|255.65|258.43|256.03|257.15|254.75|0
1650381300000|2022-04-19 15:15:00|257.92|255.52|258.17|255.77|258.56|256.16|255.11|252.71|0
1650381600000|2022-04-19 15:20:00|258.04|255.64|255.23|252.83|258.94|256.54|255.1|252.7|0
1650381900000|2022-04-19 15:25:00|255.36|252.96|255.86|253.46|258.01|255.61|255.36|252.96|0
1650382200000|2022-04-19 15:30:00|256.11|253.71|257.64|255.24|258.28|255.88|255.22|252.82|0
1650382500000|2022-04-19 15:35:00|257.51|255.11|255.6|253.2|257.9|255.5|255.6|253.2|0
1650382800000|2022-04-19 15:40:00|255.72|253.32|255.47|253.07|256.36|253.96|254.96|252.56|0
1650383100000|2022-04-19 15:45:00|255.34|252.94|255.59|253.19|256.23|253.83|255.21|252.81|0
1650383400000|2022-04-19 15:50:00|255.46|253.06|253.94|251.54|255.46|253.06|253.18|250.78|0
1650383700000|2022-04-19 15:55:00|254.06|251.66|255.97|253.57|256.22|253.82|253.94|251.54|0
1650384000000|2022-04-19 16:00:00|255.84|253.44|256.09|253.69|257.5|255.1|255.71|253.31|0
1650384300000|2022-04-19 16:05:00|255.96|253.56|255.33|252.93|256.73|254.33|255.33|252.93|0
1650384600000|2022-04-19 16:10:00|255.58|253.18|256.34|253.94|256.6|254.2|255.32|252.92|0
1650384900000|2022-04-19 16:15:00|256.21|253.81|255.96|253.56|256.98|254.58|255.83|253.43|0
1650385200000|2022-04-19 16:20:00|256.08|253.68|254.94|252.54|256.08|253.68|254.68|252.28|0
1650385500000|2022-04-19 16:25:00|255.06|252.66|256.72|254.32|257.1|254.7|254.43|252.03|0
1650385800000|2022-04-19 16:30:00|256.59|254.19|256.33|253.93|257.36|254.96|256.08|253.68|0
1650386100000|2022-04-19 16:35:00|256.2|253.8|259.02|256.62|259.15|256.75|255.82|253.42|0
1650386400000|2022-04-19 16:40:00|258.89|256.49|257.99|255.59|259.15|256.75|257.48|255.08|0
1650386700000|2022-04-19 16:45:00|258.24|255.84|257.73|255.33|258.76|256.36|257.47|255.07|0
1650387000000|2022-04-19 16:50:00|257.86|255.46|256.7|254.3|257.99|255.59|256.07|253.67|0
1650387300000|2022-04-19 16:55:00|256.83|254.43|257.72|255.32|257.85|255.45|256.32|253.92|0
1650387600000|2022-04-19 17:00:00|257.34|254.94|257.08|254.68|257.98|255.58|256.32|253.92|0
1650387900000|2022-04-19 17:05:00|257.21|254.81|258.23|255.83|258.23|255.83|256.44|254.04|0
1650388200000|2022-04-19 17:10:00|258.1|255.7|257.72|255.32|258.75|256.35|257.72|255.32|0
1650388500000|2022-04-19 17:15:00|257.84|255.44|257.33|254.93|258.1|255.7|256.82|254.42|0
1650388800000|2022-04-19 17:20:00|257.46|255.06|257.97|255.57|257.97|255.57|256.31|253.91|0
1650389100000|2022-04-19 17:25:00|257.84|255.44|261.18|258.78|261.44|259.04|257.84|255.44|0
1650389400000|2022-04-19 17:30:00|261.31|258.91|258.99|256.59|261.31|258.91|258.35|255.95|0
1650389700000|2022-04-19 17:35:00|258.73|256.33|258.73|256.33|259.25|256.85|258.6|256.2|0
1650390000000|2022-04-19 17:40:00|258.67|256.27|260.01|257.61|260.01|257.61|258.6|256.2|0
1650390300000|2022-04-19 17:45:00|259.88|257.48|257.57|255.17|260.79|258.39|257.57|255.17|0
1650390600000|2022-04-19 17:50:00|257.83|255.43|256.03|253.63|257.83|255.43|255.27|252.87|0
1650390900000|2022-04-19 17:55:00|255.91|253.51|256.67|254.27|256.8|254.4|255.27|252.87|0
1650391200000|2022-04-19 18:00:00|256.8|254.4|257.31|254.91|257.82|255.42|256.41|254.01|0
1650391500000|2022-04-19 18:05:00|257.43|255.03|258.33|255.93|258.71|256.31|256.41|254.01|0
1650391800000|2022-04-19 18:10:00|258.07|255.67|260.13|257.73|262.07|259.67|258.07|255.67|0
1650392100000|2022-04-19 18:15:00|260.26|257.86|261.8|259.4|261.8|259.4|260.26|257.86|0
1650392400000|2022-04-19 18:20:00|261.67|259.27|259.73|257.33|262.19|259.79|259.48|257.08|0
1650392700000|2022-04-19 18:25:00|259.86|257.46|259.73|257.33|261.93|259.53|259.54|257.14|0
1650393000000|2022-04-19 18:30:00|259.86|257.46|260.37|257.97|260.76|258.36|258.45|256.05|0
1650393300000|2022-04-19 18:35:00|260.24|257.84|257.54|255.14|260.63|258.23|257.29|254.89|0
1650393600000|2022-04-19 18:40:00|257.67|255.27|257.03|254.63|258.18|255.78|256.52|254.12|0
1650393900000|2022-04-19 18:45:00|256.9|254.5|257.03|254.63|257.8|255.4|256.71|254.31|0
1650394200000|2022-04-19 18:50:00|256.9|254.5|257.02|254.62|257.54|255.14|255.24|252.84|0
1650394500000|2022-04-19 18:55:00|257.09|254.69|255.36|252.96|257.15|254.75|255.36|252.96|0
1650394800000|2022-04-19 19:00:00|255.62|253.22|256|253.6|256.25|253.85|254.73|252.33|0
1650395100000|2022-04-19 19:05:00|255.87|253.47|253.71|251.31|256.76|254.36|253.58|251.18|0
1650395400000|2022-04-19 19:10:00|253.83|251.43|249.67|247.27|254.47|252.07|249.67|247.27|0
1650395700000|2022-04-19 19:15:00|249.8|247.4|248.92|246.52|249.8|247.4|248.17|245.77|0
1650396000000|2022-04-19 19:20:00|248.79|246.39|248.04|245.64|249.67|247.27|247.79|245.39|0
1650396300000|2022-04-19 19:25:00|247.92|245.52|248.91|246.51|249.16|246.76|247.67|245.27|0
1650396600000|2022-04-19 19:30:00|249.04|246.64|247.91|245.51|249.04|246.64|246.67|244.27|0
1650396900000|2022-04-19 19:35:00|248.03|245.63|246.29|243.89|250.46|248.06|245.3|242.9|0
1650397200000|2022-04-19 19:40:00|246.54|244.14|249.03|246.63|249.66|247.26|246.54|244.14|0
1650397500000|2022-04-19 19:45:00|249.16|246.76|249.66|247.26|251.3|248.9|248.78|246.38|0
1650397800000|2022-04-19 19:50:00|247.66|245.26|248.78|246.38|248.78|246.38|244.67|242.27|0
1650398100000|2022-04-19 19:55:00|249.66|247.26|248.9|246.5|252.56|250.16|247.53|245.13|0
1650398400000|2022-04-19 20:00:00|248.78|246.38|258.43|256.03|258.55|256.15|248.78|246.38|0
1650398700000|2022-04-19 20:05:00|258.17|255.77|258.31|255.91|258.44|256.04|254.65|252.25|0
1650399000000|2022-04-19 20:10:00|258.25|255.85|261.27|258.87|261.79|259.39|258.05|255.65|0
1650399300000|2022-04-19 20:15:00|261.4|259|258.25|255.45|261.4|259|257.99|255.19|0
1650399600000|2022-04-19 20:20:00|258.38|255.58|257.22|254.42|258.38|255.58|256.96|254.16|0
1650399900000|2022-04-19 20:25:00|257.35|254.55|258.37|255.57|258.37|255.57|257.35|254.55|0
1650400200000|2022-04-19 20:30:00|258.24|255.44|258.24|255.44|258.5|255.7|257.73|254.93|0
1650400500000|2022-04-19 20:35:00|258.11|255.31|257.98|255.18|258.37|255.57|257.72|254.92|0
1650400800000|2022-04-19 20:40:00|257.85|255.05|258.36|255.56|258.36|255.56|257.34|254.54|0
1650401100000|2022-04-19 20:45:00|258.23|255.43|258.36|255.56|258.49|255.69|257.98|255.18|0
1650401400000|2022-04-19 20:50:00|258.23|255.43|258.1|255.3|258.49|255.69|258.1|255.3|0
1650401700000|2022-04-19 20:55:00|257.97|255.17|258.17|255.37|258.49|255.69|257.84|255.04|0
1650402000000|2022-04-19 21:00:00|258.16|255.36|258.4|255.6|258.44|255.64|258.07|255.27|0
1650402300000|2022-04-19 21:05:00|258.42|255.62|258.34|255.54|258.54|255.74|258.34|255.54|0
1650402600000|2022-04-19 21:10:00|258.32|255.52|258.48|255.68|258.53|255.73|258.31|255.51|0
1650402900000|2022-04-19 21:15:00|258.45|255.65|258.86|256.06|258.86|256.06|258.28|255.48|0
1650403200000|2022-04-19 21:20:00|258.88|256.08|258.73|255.93|258.9|256.1|258.66|255.86|0
1650403500000|2022-04-19 21:25:00|258.7|255.9|258.9|256.1|259.1|256.3|258.7|255.9|0
1650403800000|2022-04-19 21:30:00|258.86|256.06|259.08|256.28|259.36|256.56|258.84|256.04|0
1650404100000|2022-04-19 21:35:00|258.99|256.19|258.8|256|259.1|256.3|258.8|256|0
1650404400000|2022-04-19 21:40:00|258.89|256.09|259.06|256.26|259.24|256.44|258.85|256.05|0
1650404700000|2022-04-19 21:45:00|258.93|256.13|258.87|256.07|258.93|256.13|258.85|256.05|0
1650405000000|2022-04-19 21:50:00|258.85|256.05|258.98|256.18|259.05|256.25|258.85|256.05|0
1650405300000|2022-04-19 21:55:00|259.09|256.29|259.07|256.27|259.09|256.29|258.69|255.89|0
1650405600000|2022-04-19 22:00:00|258.9|256.1|259.09|256.29|259.55|256.75|258.32|255.52|0
1650405900000|2022-04-19 22:05:00|258.96|256.16|257.42|254.62|259.22|256.42|257.42|254.62|0
1650406200000|2022-04-19 22:10:00|257.55|254.75|257.16|254.36|257.8|255|257.03|254.23|0
1650406500000|2022-04-19 22:15:00|257.1|254.3|256.39|253.59|257.16|254.36|256.2|253.4|0
1650406800000|2022-04-19 22:20:00|256.26|253.46|256.64|253.84|257.16|254.36|256.26|253.46|0
1650407100000|2022-04-19 22:25:00|256.52|253.72|256.51|253.71|257.15|254.35|256.26|253.46|0
1650407400000|2022-04-19 22:30:00|256.39|253.59|255.49|252.69|256.51|253.71|255.49|252.69|0
1650407700000|2022-04-19 22:35:00|255.62|252.82|254.85|252.05|255.62|252.82|254.47|251.67|0
1650408000000|2022-04-19 22:40:00|254.92|252.12|255.36|252.56|255.61|252.81|254.91|252.11|0
1650408300000|2022-04-19 22:45:00|255.48|252.68|255.74|252.94|255.74|252.94|255.23|252.43|0
1650408600000|2022-04-19 22:50:00|255.86|253.06|255.99|253.19|256.24|253.44|255.67|252.87|0
1650408900000|2022-04-19 22:55:00|255.93|253.13|256.24|253.44|256.5|253.7|255.67|252.87|0
1650409200000|2022-04-19 23:00:00|256.11|253.31|257.26|254.46|257.78|254.98|255.99|253.19|0
1650409500000|2022-04-19 23:05:00|257.13|254.33|257.52|254.72|257.77|254.97|257.13|254.33|0
1650409800000|2022-04-19 23:10:00|257.45|254.65|257.51|254.71|257.9|255.1|257.26|254.46|0
1650410100000|2022-04-19 23:15:00|257.64|254.84|257.38|254.58|257.77|254.97|257.32|254.52|0
1650410400000|2022-04-19 23:20:00|257.32|254.52|257.25|254.45|257.38|254.58|256.74|253.94|0
1650410700000|2022-04-19 23:25:00|257.19|254.39|258.4|255.6|258.53|255.73|257.12|254.32|0
1650411000000|2022-04-19 23:30:00|258.28|255.48|258.79|255.99|258.79|255.99|258.02|255.22|0
1650411300000|2022-04-19 23:35:00|258.73|255.93|257.89|255.09|259.17|256.37|257.82|255.02|0
1650411600000|2022-04-19 23:40:00|257.76|254.96|256.73|253.93|257.76|254.96|256.73|253.93|0
1650411900000|2022-04-19 23:45:00|256.6|253.8|257.37|254.57|257.5|254.7|256.35|253.55|0
1650412200000|2022-04-19 23:50:00|257.5|254.7|256.85|254.05|257.5|254.7|256.47|253.67|0
1650412500000|2022-04-19 23:55:00|256.79|253.99|256.85|254.05|257.36|254.56|256.47|253.67|0
1650412800000|2022-04-20 00:00:00|257.11|254.31|258.26|255.46|258.77|255.97|256.47|253.67|0
1650413100000|2022-04-20 00:05:00|258.39|255.59|258.64|255.84|259.03|256.23|258|255.2|0
1650413400000|2022-04-20 00:10:00|258.58|255.78|258|255.2|258.77|255.97|257.74|254.94|0
1650413700000|2022-04-20 00:15:00|258.12|255.32|258.64|255.84|258.64|255.84|257.1|254.3|0
1650414000000|2022-04-20 00:20:00|258.51|255.71|257.73|254.93|258.76|255.96|257.73|254.93|0
1650414300000|2022-04-20 00:25:00|257.86|255.06|257.54|254.74|257.93|255.13|256.96|254.16|0
1650414600000|2022-04-20 00:30:00|257.47|254.67|257.54|254.74|257.73|254.93|256.83|254.03|0
1650414900000|2022-04-20 00:35:00|257.47|254.67|256.51|253.71|257.54|254.74|256.51|253.71|0
1650415200000|2022-04-20 00:40:00|256.57|253.77|256.95|254.15|256.96|254.16|256.51|253.71|0
1650415500000|2022-04-20 00:45:00|256.89|254.09|257.34|254.54|257.46|254.66|256.7|253.9|0
1650415800000|2022-04-20 00:50:00|257.4|254.6|257.08|254.28|257.72|254.92|256.82|254.02|0
1650416100000|2022-04-20 00:55:00|256.95|254.15|256.69|253.89|257.08|254.28|256.56|253.76|0
1650416400000|2022-04-20 01:00:00|256.56|253.76|256.69|253.89|256.82|254.02|255.41|252.61|0
1650416700000|2022-04-20 01:05:00|256.56|253.76|256.94|254.14|257.33|254.53|256.5|253.7|0
1650417000000|2022-04-20 01:10:00|256.75|253.95|257.39|254.59|257.45|254.65|256.68|253.88|0
1650417300000|2022-04-20 01:15:00|257.45|254.65|261.31|258.51|261.44|258.64|257.45|254.65|0
1650417600000|2022-04-20 01:20:00|261.44|258.64|260.54|257.74|261.77|258.97|260.28|257.48|0
1650417900000|2022-04-20 01:25:00|260.66|257.86|260.79|257.99|261.96|259.16|260.4|257.6|0
1650418200000|2022-04-20 01:30:00|260.92|258.12|261.95|259.15|261.96|259.16|259.89|257.09|0
1650418500000|2022-04-20 01:35:00|261.83|259.03|260.59|257.79|261.83|259.03|259.88|257.08|0
1650418800000|2022-04-20 01:40:00|260.66|257.86|260.78|257.98|260.79|257.99|260.14|257.34|0
1650419100000|2022-04-20 01:45:00|260.72|257.92|260.65|257.85|261.17|258.37|260.27|257.47|0
1650419400000|2022-04-20 01:50:00|260.72|257.92|260.52|257.72|260.78|257.98|260.26|257.46|0
1650419700000|2022-04-20 01:55:00|260.39|257.59|260.52|257.72|260.65|257.85|259.87|257.07|0
1650420000000|2022-04-20 02:00:00|260.39|257.59|260.26|257.46|261.29|258.49|259.74|256.94|0
1650420300000|2022-04-20 02:05:00|260|257.2|258.45|255.65|260.38|257.58|257.68|254.88|0
1650420600000|2022-04-20 02:10:00|258.58|255.78|258.7|255.9|259.22|256.42|257.81|255.01|0
1650420900000|2022-04-20 02:15:00|258.83|256.03|259.03|256.23|259.34|256.54|258.32|255.52|0
1650421200000|2022-04-20 02:20:00|258.96|256.16|259.34|256.54|259.86|257.06|258.96|256.16|0
1650421500000|2022-04-20 02:25:00|259.47|256.67|258.31|255.51|259.6|256.8|257.8|255|0
1650421800000|2022-04-20 02:30:00|258.18|255.38|258.69|255.89|259.34|256.54|258.05|255.25|0
1650422100000|2022-04-20 02:35:00|258.82|256.02|258.82|256.02|259.27|256.47|258.69|255.89|0
1650422400000|2022-04-20 02:40:00|258.69|255.89|259.2|256.4|259.33|256.53|258.69|255.89|0
1650422700000|2022-04-20 02:45:00|259.33|256.53|258.88|256.08|259.59|256.79|258.43|255.63|0
1650423000000|2022-04-20 02:50:00|258.81|256.01|258.94|256.14|259.33|256.53|258.81|256.01|0
1650423300000|2022-04-20 02:55:00|258.81|256.01|257.91|255.11|258.81|256.01|257.78|254.98|0
1650423600000|2022-04-20 03:00:00|257.78|254.98|257.52|254.72|257.78|254.98|256.75|253.95|0
1650423900000|2022-04-20 03:05:00|257.46|254.66|257.39|254.59|257.65|254.85|257.13|254.33|0
1650424200000|2022-04-20 03:10:00|257.26|254.46|258.03|255.23|258.8|256|257.13|254.33|0
1650424500000|2022-04-20 03:15:00|257.97|255.17|258.28|255.48|259.31|256.51|257.77|254.97|0
1650424800000|2022-04-20 03:20:00|258.16|255.36|258.02|255.22|258.41|255.61|257.51|254.71|0
1650425100000|2022-04-20 03:25:00|257.9|255.1|257.51|254.71|258.02|255.22|257.12|254.32|0
1650425400000|2022-04-20 03:30:00|257.38|254.58|258.66|255.86|258.79|255.99|257.38|254.58|0
1650425700000|2022-04-20 03:35:00|258.53|255.73|257.76|254.96|258.53|255.73|257.76|254.96|0
1650426000000|2022-04-20 03:40:00|257.89|255.09|258.14|255.34|258.27|255.47|257.76|254.96|0
1650426300000|2022-04-20 03:45:00|258.4|255.6|257.63|254.83|258.47|255.67|257.63|254.83|0
1650426600000|2022-04-20 03:50:00|257.5|254.7|255.96|253.16|257.63|254.83|255.7|252.9|0
1650426900000|2022-04-20 03:55:00|256.09|253.29|255.7|252.9|256.34|253.54|255.7|252.9|0
1650427200000|2022-04-20 04:00:00|255.57|252.77|256.53|253.73|256.59|253.79|255.45|252.65|0
1650427500000|2022-04-20 04:05:00|256.59|253.79|256.46|253.66|256.59|253.79|256.21|253.41|0
1650427800000|2022-04-20 04:10:00|256.33|253.53|256.84|254.04|257.49|254.69|256.33|253.53|0
1650428100000|2022-04-20 04:15:00|256.72|253.92|256.97|254.17|256.97|254.17|256.59|253.79|0
1650428400000|2022-04-20 04:20:00|256.84|254.04|256.71|253.91|257.35|254.55|256.71|253.91|0
1650428700000|2022-04-20 04:25:00|256.84|254.04|256.45|253.65|256.97|254.17|256.2|253.4|0
1650429000000|2022-04-20 04:30:00|256.58|253.78|256.26|253.46|256.71|253.91|256.19|253.39|0
1650429300000|2022-04-20 04:35:00|256.19|253.39|256.32|253.52|256.45|253.65|255.94|253.14|0
1650429600000|2022-04-20 04:40:00|256.19|253.39|256.06|253.26|256.32|253.52|256.06|253.26|0
1650429900000|2022-04-20 04:45:00|255.93|253.13|256.31|253.51|256.57|253.77|255.93|253.13|0
1650430200000|2022-04-20 04:50:00|256.44|253.64|256.82|254.02|257.21|254.41|256.31|253.51|0
1650430500000|2022-04-20 04:55:00|256.95|254.15|256.82|254.02|257.14|254.34|256.69|253.89|0
1650430800000|2022-04-20 05:00:00|256.95|254.15|258.61|255.81|258.87|256.07|256.05|253.25|0
1650431100000|2022-04-20 05:05:00|258.36|255.56|258.1|255.3|258.61|255.81|257.65|254.85|0
1650431400000|2022-04-20 05:10:00|258.23|255.43|258.09|255.29|258.74|255.94|257.84|255.04|0
1650431700000|2022-04-20 05:15:00|258.03|255.23|258.86|256.06|258.86|256.06|257.71|254.91|0
1650432000000|2022-04-20 05:20:00|258.8|256|259.25|256.45|259.76|256.96|258.61|255.81|0
1650432300000|2022-04-20 05:25:00|259.12|256.32|259.12|256.32|259.76|256.96|258.86|256.06|0
1650432600000|2022-04-20 05:30:00|259.05|256.25|258.86|256.06|259.05|256.25|257.96|255.16|0
1650432900000|2022-04-20 05:35:00|258.98|256.18|258.47|255.67|259.37|256.57|258.34|255.54|0
1650433200000|2022-04-20 05:40:00|258.41|255.61|256.92|254.12|258.41|255.61|256.8|254|0
1650433500000|2022-04-20 05:45:00|256.8|254|257.56|254.76|257.95|255.15|256.8|254|0
1650433800000|2022-04-20 05:50:00|257.43|254.63|257.95|255.15|257.95|255.15|257.18|254.38|0
1650434100000|2022-04-20 05:55:00|257.56|254.76|256.79|253.99|257.82|255.02|256.66|253.86|0
1650434400000|2022-04-20 06:00:00|256.92|254.12|257.55|254.75|257.56|254.76|256.27|253.47|0
1650434700000|2022-04-20 06:05:00|257.43|254.63|258.84|256.04|258.97|256.17|257.17|254.37|0
1650435000000|2022-04-20 06:10:00|258.97|256.17|260.28|257.48|260.79|257.99|258.97|256.17|0
1650435300000|2022-04-20 06:15:00|260.41|257.61|261.05|258.25|261.43|258.63|260.21|257.41|0
1650435600000|2022-04-20 06:20:00|260.92|258.12|260.66|257.86|261.43|258.63|260.14|257.34|0
1650435900000|2022-04-20 06:25:00|260.79|257.99|262.72|259.92|262.72|259.92|260.4|257.6|0
1650436200000|2022-04-20 06:30:00|262.59|259.79|261.55|258.75|262.72|259.92|261.43|258.63|0
1650436500000|2022-04-20 06:35:00|261.62|258.82|260.59|257.79|261.81|259.01|260.52|257.72|0
1650436800000|2022-04-20 06:40:00|260.52|257.72|260.52|257.72|261.29|258.49|260.52|257.72|0
1650437100000|2022-04-20 06:45:00|260.26|257.46|260.26|257.46|260.58|257.78|259.62|256.82|0
1650437400000|2022-04-20 06:50:00|260.13|257.33|260.26|257.46|261.16|258.36|259.68|256.88|0
1650437700000|2022-04-20 06:55:00|260.13|257.33|260.51|257.71|261.03|258.23|260.13|257.33|0
1650438000000|2022-04-20 07:00:00|260.32|257.52|261.69|258.33|263.22|260.42|260|257.2|0
1650438300000|2022-04-20 07:05:00|261.26|258.38|257.85|254.97|261.32|258.44|257.34|254.46|0
1650438600000|2022-04-20 07:10:00|257.6|254.72|257.59|254.71|258.23|255.35|256.32|253.44|0
1650438900000|2022-04-20 07:15:00|257.34|254.46|257.23|254.35|258.5|255.62|256.96|254.08|0
1650439200000|2022-04-20 07:20:00|257.36|254.48|258.37|255.49|259.52|256.64|257.17|254.29|0
1650439500000|2022-04-20 07:25:00|258.5|255.62|258.69|255.81|259.26|256.38|257.86|254.98|0
1650439800000|2022-04-20 07:30:00|258.62|255.74|257.6|254.72|258.62|255.74|257.09|254.21|0
1650440100000|2022-04-20 07:35:00|257.47|254.59|258.05|255.17|258.62|255.74|256.97|254.09|0
1650440400000|2022-04-20 07:40:00|258.11|255.23|259.07|256.19|259.13|256.25|257.6|254.72|0
1650440700000|2022-04-20 07:45:00|259|256.12|259.51|256.63|259.51|256.63|258.56|255.68|0
1650441000000|2022-04-20 07:50:00|259.45|256.57|260.21|257.33|260.28|257.4|258.48|255.6|0
1650441300000|2022-04-20 07:55:00|260.15|257.27|260.14|257.26|260.92|258.04|259.76|256.88|0
1650441600000|2022-04-20 08:00:00|260.21|257.33|262.35|259.95|262.47|260.07|260.02|257.14|0
1650441900000|2022-04-20 08:05:00|262.22|259.82|262.6|260.2|262.86|260.46|261.57|259.17|0
1650442200000|2022-04-20 08:10:00|262.47|260.07|261.38|258.98|262.99|260.59|261.38|258.98|0
1650442500000|2022-04-20 08:15:00|261.44|259.04|261.05|258.65|261.82|259.42|260.28|257.88|0
1650442800000|2022-04-20 08:20:00|261.18|258.78|259.89|257.49|261.43|259.03|259.89|257.49|0
1650443100000|2022-04-20 08:25:00|259.96|257.56|259.89|257.49|260.4|258|259.38|256.98|0
1650443400000|2022-04-20 08:30:00|260.02|257.62|259.44|257.04|260.6|258.2|259.44|257.04|0
1650443700000|2022-04-20 08:35:00|259.37|256.97|258.08|255.68|259.37|256.97|257.06|254.66|0
1650444000000|2022-04-20 08:40:00|257.69|255.29|257.43|255.03|258.33|255.93|257.18|254.78|0
1650444300000|2022-04-20 08:45:00|257.56|255.16|258.46|256.06|258.58|256.18|257.56|255.16|0
1650444600000|2022-04-20 08:50:00|258.58|256.18|258.07|255.67|258.58|256.18|257.69|255.29|0
1650444900000|2022-04-20 08:55:00|258.2|255.8|256.47|254.07|258.45|256.05|256.03|253.63|0
1650445200000|2022-04-20 09:00:00|256.53|254.13|256.02|253.62|256.53|254.13|255.26|252.86|0
1650445500000|2022-04-20 09:05:00|255.9|253.5|255.26|252.86|256.4|254|255.26|252.86|0
1650445800000|2022-04-20 09:10:00|255.38|252.98|257.31|254.91|257.31|254.91|255.13|252.73|0
1650446100000|2022-04-20 09:15:00|257.18|254.78|254.39|251.99|257.56|255.16|254.26|251.86|0
1650446400000|2022-04-20 09:20:00|254.26|251.86|252.52|250.12|254.26|251.86|252.52|250.12|0
1650446700000|2022-04-20 09:25:00|252.65|250.25|252.77|250.37|252.77|250.37|251.64|249.24|0
1650447000000|2022-04-20 09:30:00|252.71|250.31|252.26|249.86|253.15|250.75|252.26|249.86|0
1650447300000|2022-04-20 09:35:00|252.2|249.8|252.2|249.8|252.39|249.99|251.26|248.86|0
1650447600000|2022-04-20 09:40:00|252.14|249.74|250.88|248.48|252.26|249.86|250.75|248.35|0
1650447900000|2022-04-20 09:45:00|251|248.6|251.5|249.1|251.5|249.1|250.25|247.85|0
1650448200000|2022-04-20 09:50:00|251.38|248.98|251.16|248.76|251.98|249.58|250.78|248.38|0
1650448500000|2022-04-20 09:55:00|251.28|248.88|251.28|248.88|251.91|249.51|250.91|248.51|0
1650448800000|2022-04-20 10:00:00|251.41|249.01|252.41|250.01|252.91|250.51|251.03|248.63|0
1650449100000|2022-04-20 10:05:00|252.53|250.13|251.65|249.25|253.03|250.63|251.65|249.25|0
1650449400000|2022-04-20 10:10:00|251.72|249.32|250.77|248.37|251.78|249.38|250.77|248.37|0
1650449700000|2022-04-20 10:15:00|250.84|248.44|250.52|248.12|250.84|248.44|249.9|247.5|0
1650450000000|2022-04-20 10:20:00|250.39|247.99|250.77|248.37|251.14|248.74|250.39|247.99|0
1650450300000|2022-04-20 10:25:00|250.64|248.24|249.96|247.56|250.64|248.24|249.89|247.49|0
1650450600000|2022-04-20 10:30:00|250.02|247.62|248.52|246.12|250.14|247.74|248.52|246.12|0
1650450900000|2022-04-20 10:35:00|248.64|246.24|249.01|246.61|249.51|247.11|248.64|246.24|0
1650451200000|2022-04-20 10:40:00|249.39|246.99|249.14|246.74|249.76|247.36|249.14|246.74|0
1650451500000|2022-04-20 10:45:00|249.08|246.68|249.7|247.3|249.76|247.36|248.51|246.11|0
1650451800000|2022-04-20 10:50:00|249.76|247.36|248.88|246.48|250.63|248.23|248.88|246.48|0
1650452100000|2022-04-20 10:55:00|249.25|246.85|249.57|247.17|249.69|247.29|249.01|246.61|0
1650452400000|2022-04-20 11:00:00|249.38|246.98|250|247.6|250.87|248.47|249.38|246.98|0
1650452700000|2022-04-20 11:05:00|250.12|247.72|249.99|247.59|250.62|248.22|249.87|247.47|0
1650453000000|2022-04-20 11:10:00|250.06|247.66|250.99|248.59|250.99|248.59|249.99|247.59|0
1650453300000|2022-04-20 11:15:00|250.86|248.46|251.11|248.71|251.36|248.96|250.61|248.21|0
1650453600000|2022-04-20 11:20:00|251.24|248.84|250.86|248.46|251.49|249.09|250.86|248.46|0
1650453900000|2022-04-20 11:25:00|250.73|248.33|250.36|247.96|250.73|248.33|250.11|247.71|0
1650454200000|2022-04-20 11:30:00|250.48|248.08|250.85|248.45|250.86|248.46|250.11|247.71|0
1650454500000|2022-04-20 11:35:00|250.73|248.33|249.85|247.45|250.98|248.58|249.85|247.45|0
1650454800000|2022-04-20 11:40:00|249.98|247.58|250.1|247.7|250.35|247.95|249.73|247.33|0
1650455100000|2022-04-20 11:45:00|249.98|247.58|248.23|245.83|250.04|247.64|248.11|245.71|0
1650455400000|2022-04-20 11:50:00|248.36|245.96|245.88|243.48|248.36|245.96|244.41|242.01|0
1650455700000|2022-04-20 11:55:00|245.39|242.99|241.23|238.83|246.45|244.05|241.23|238.83|0
1650456000000|2022-04-20 12:00:00|241.35|238.95|241.72|239.32|242.21|239.81|240.99|238.59|0
1650456300000|2022-04-20 12:05:00|241.6|239.2|241.59|239.19|242.45|240.05|241.47|239.07|0
1650456600000|2022-04-20 12:10:00|241.66|239.26|242.45|240.05|242.57|240.17|241.47|239.07|0
1650456900000|2022-04-20 12:15:00|242.57|240.17|243.3|240.9|243.43|241.03|242.45|240.05|0
1650457200000|2022-04-20 12:20:00|243.42|241.02|243.05|240.65|243.42|241.02|242.56|240.16|0
1650457500000|2022-04-20 12:25:00|243.12|240.72|239.83|237.43|243.42|241.02|239.47|237.07|0
1650457800000|2022-04-20 12:30:00|239.95|237.55|240.14|237.74|240.93|238.53|239.71|237.31|0
1650458100000|2022-04-20 12:35:00|240.19|237.79|240.31|237.91|240.56|238.16|239.71|237.31|0
1650458400000|2022-04-20 12:40:00|240.19|237.79|240.56|238.16|240.8|238.4|239.46|237.06|0
1650458700000|2022-04-20 12:45:00|240.37|237.97|240.92|238.52|241.53|239.13|240.31|237.91|0
1650459000000|2022-04-20 12:50:00|241.29|238.89|239.57|237.17|241.29|238.89|239.57|237.17|0
1650459300000|2022-04-20 12:55:00|239.7|237.3|238.96|236.56|240.06|237.66|238.84|236.44|0
1650459600000|2022-04-20 13:00:00|238.84|236.44|240.67|238.27|240.73|238.33|238.84|236.44|0
1650459900000|2022-04-20 13:05:00|240.54|238.14|241.4|239|241.52|239.12|240.3|237.9|0
1650460200000|2022-04-20 13:10:00|241.52|239.12|241.76|239.36|242.01|239.61|241.15|238.75|0
1650460500000|2022-04-20 13:15:00|241.89|239.49|241.39|238.99|242.01|239.61|241.39|238.99|0
1650460800000|2022-04-20 13:20:00|241.52|239.12|241.58|239.18|241.88|239.48|241.15|238.75|0
1650461100000|2022-04-20 13:25:00|241.63|239.23|240.04|237.64|241.63|239.23|240.04|237.64|0
1650461400000|2022-04-20 13:30:00|240.16|237.76|241.26|238.86|241.51|239.11|237.01|234.61|0
1650461700000|2022-04-20 13:35:00|240.04|237.64|240.16|237.76|241.87|239.47|238.82|236.42|0
1650462000000|2022-04-20 13:40:00|239.79|237.39|246.06|243.66|246.06|243.66|239.79|237.39|0
1650462300000|2022-04-20 13:45:00|247.06|244.66|249.05|246.65|249.93|247.53|246.93|244.53|0
1650462600000|2022-04-20 13:50:00|249.3|246.9|247.81|245.41|249.62|247.22|246.29|243.89|0
1650462900000|2022-04-20 13:55:00|248.06|245.66|249.19|246.79|251.08|248.68|247.68|245.28|0
1650463200000|2022-04-20 14:00:00|248.43|246.03|248.93|246.53|250.69|248.29|246.06|243.66|0
1650463500000|2022-04-20 14:05:00|248.81|246.41|249.68|247.28|251.32|248.92|248.68|246.28|0
1650463800000|2022-04-20 14:10:00|249.43|247.03|247.42|245.02|249.94|247.54|246.8|244.4|0
1650464100000|2022-04-20 14:15:00|247.18|244.78|246.42|244.02|247.55|245.15|245.43|243.03|0
1650464400000|2022-04-20 14:20:00|246.49|244.09|247.29|244.89|247.67|245.27|243.32|240.92|0
1650464700000|2022-04-20 14:25:00|247.04|244.64|244.55|242.15|247.42|245.02|243.69|241.29|0
1650465000000|2022-04-20 14:30:00|243.69|241.29|240.17|237.77|246.42|244.02|239.8|237.4|0
1650465300000|2022-04-20 14:35:00|240.29|237.89|240.04|237.64|241.92|239.52|239.19|236.79|0
1650465600000|2022-04-20 14:40:00|239.67|237.27|239.42|237.02|239.79|237.39|237.83|235.43|0
1650465900000|2022-04-20 14:45:00|239.3|236.9|239.36|236.96|240.52|238.12|238.56|236.16|0
1650466200000|2022-04-20 14:50:00|239.17|236.77|237.09|234.69|239.91|237.51|236.97|234.57|0
1650466500000|2022-04-20 14:55:00|237.46|235.06|237.89|235.49|238.56|236.16|236.49|234.09|0
1650466800000|2022-04-20 15:00:00|237.7|235.3|242.36|239.96|242.36|239.96|237.7|235.3|0
1650467100000|2022-04-20 15:05:00|242.61|240.21|242.36|239.96|242.86|240.46|240.64|238.24|0
1650467400000|2022-04-20 15:10:00|242.61|240.21|243.72|241.32|244.96|242.56|242.48|240.08|0
1650467700000|2022-04-20 15:15:00|243.97|241.57|246.33|243.93|246.46|244.06|243.72|241.32|0
1650468000000|2022-04-20 15:20:00|246.46|244.06|246.58|244.18|246.83|244.43|245.71|243.31|0
1650468300000|2022-04-20 15:25:00|246.83|244.43|244.46|242.06|246.96|244.56|244.21|241.81|0
1650468600000|2022-04-20 15:30:00|244.58|242.18|243.46|241.06|245.2|242.8|242.1|239.7|0
1650468900000|2022-04-20 15:35:00|243.59|241.19|241.85|239.45|243.59|241.19|240.62|238.22|0
1650469200000|2022-04-20 15:40:00|241.97|239.57|240.25|237.85|242.22|239.82|239.88|237.48|0
1650469500000|2022-04-20 15:45:00|239.88|237.48|242.22|239.82|242.34|239.94|239.14|236.74|0
1650469800000|2022-04-20 15:50:00|242.09|239.69|243.57|241.17|244.69|242.29|241.84|239.44|0
1650470100000|2022-04-20 15:55:00|243.82|241.42|241.72|239.32|243.82|241.42|241.1|238.7|0
1650470400000|2022-04-20 16:00:00|241.35|238.95|241.22|238.82|241.96|239.56|240.97|238.57|0
1650470700000|2022-04-20 16:05:00|241.1|238.7|243.63|241.23|244.93|242.53|240.36|237.96|0
1650471000000|2022-04-20 16:10:00|243.81|241.41|246.43|244.03|247.06|244.66|243.57|241.17|0
1650471300000|2022-04-20 16:15:00|246.05|243.65|245.68|243.28|246.93|244.53|245.05|242.65|0
1650471600000|2022-04-20 16:20:00|245.8|243.4|246.42|244.02|247.05|244.65|245.43|243.03|0
1650471900000|2022-04-20 16:25:00|246.24|243.84|246.55|244.15|247.8|245.4|246.17|243.77|0
1650472200000|2022-04-20 16:30:00|246.86|244.46|243.31|240.91|247.05|244.65|243.06|240.66|0
1650472500000|2022-04-20 16:35:00|243.55|241.15|242.31|239.91|243.68|241.28|240.96|238.56|0
1650472800000|2022-04-20 16:40:00|242.56|240.16|242.43|240.03|243.18|240.78|241.82|239.42|0
1650473100000|2022-04-20 16:45:00|242.31|239.91|240.7|238.3|242.43|240.03|239.97|237.57|0
1650473400000|2022-04-20 16:50:00|240.58|238.18|239.96|237.56|240.58|238.18|238.49|236.09|0
1650473700000|2022-04-20 16:55:00|239.84|237.44|240.45|238.05|240.95|238.55|238.98|236.58|0
1650474000000|2022-04-20 17:00:00|240.39|237.99|238.86|236.46|240.58|238.18|238.24|235.84|0
1650474300000|2022-04-20 17:05:00|238.49|236.09|240.88|238.48|242.42|240.02|238.24|235.84|0
1650474600000|2022-04-20 17:10:00|241.31|238.91|238.73|236.33|241.43|239.03|238|235.6|0
1650474900000|2022-04-20 17:15:00|238.85|236.45|240.57|238.17|241.18|238.78|237.38|234.98|0
1650475200000|2022-04-20 17:20:00|240.75|238.35|240.19|237.79|241.18|238.78|239.83|237.43|0
1650475500000|2022-04-20 17:25:00|240.07|237.67|241.05|238.65|241.55|239.15|239.95|237.55|0
1650475800000|2022-04-20 17:30:00|240.81|238.41|240.8|238.4|241.91|239.51|240.07|237.67|0
1650476100000|2022-04-20 17:35:00|240.68|238.28|240.06|237.66|240.68|238.28|239.33|236.93|0
1650476400000|2022-04-20 17:40:00|240.19|237.79|237.49|235.09|240.19|237.79|237.37|234.97|0
1650476700000|2022-04-20 17:45:00|237.37|234.97|238.95|236.55|238.95|236.55|235.91|233.51|0
1650477000000|2022-04-20 17:50:00|239.08|236.68|240.3|237.9|240.42|238.02|238.95|236.55|0
1650477300000|2022-04-20 17:55:00|240.42|238.02|238.7|236.3|240.79|238.39|238.58|236.18|0
1650477600000|2022-04-20 18:00:00|238.83|236.43|238.46|236.06|239.93|237.53|237.48|235.08|0
1650477900000|2022-04-20 18:05:00|238.58|236.18|239.13|236.73|239.68|237.28|238.21|235.81|0
1650478200000|2022-04-20 18:10:00|239.07|236.67|241.15|238.75|241.15|238.75|238.7|236.3|0
1650478500000|2022-04-20 18:15:00|241.03|238.63|243.37|240.97|243.62|241.22|240.29|237.89|0
1650478800000|2022-04-20 18:20:00|243.5|241.1|243.74|241.34|244.24|241.84|243|240.6|0
1650479100000|2022-04-20 18:25:00|243.62|241.22|244.61|242.21|244.86|242.46|243.49|241.09|0
1650479400000|2022-04-20 18:30:00|244.74|242.34|245.61|243.21|245.73|243.33|244.24|241.84|0
1650479700000|2022-04-20 18:35:00|245.73|243.33|248.11|245.71|248.49|246.09|245.61|243.21|0
1650480000000|2022-04-20 18:40:00|248.36|245.96|248.61|246.21|248.99|246.59|247.48|245.08|0
1650480300000|2022-04-20 18:45:00|248.73|246.33|247.6|245.2|249.36|246.96|246.72|244.32|0
1650480600000|2022-04-20 18:50:00|247.85|245.45|253.03|250.63|253.29|250.89|247.73|245.33|0
1650480900000|2022-04-20 18:55:00|253.16|250.76|251.89|249.49|254.31|251.91|251.38|248.98|0
1650481200000|2022-04-20 19:00:00|251.63|249.23|248.6|246.2|252.27|249.87|247.84|245.44|0
1650481500000|2022-04-20 19:05:00|249.1|246.7|248.34|245.94|250.11|247.71|248.22|245.82|0
1650481800000|2022-04-20 19:10:00|248.22|245.82|245.46|243.06|249.22|246.82|244.84|242.44|0
1650482100000|2022-04-20 19:15:00|244.84|242.44|245.83|243.43|246.71|244.31|244.59|242.19|0
1650482400000|2022-04-20 19:20:00|245.71|243.31|245.33|242.93|246.33|243.93|244.83|242.43|0
1650482700000|2022-04-20 19:25:00|245.08|242.68|244.33|241.93|245.33|242.93|242.35|239.95|0
1650483000000|2022-04-20 19:30:00|243.96|241.56|247.2|244.8|247.33|244.93|243.83|241.43|0
1650483300000|2022-04-20 19:35:00|246.7|244.3|243.63|241.23|247.58|245.18|242.76|240.36|0
1650483600000|2022-04-20 19:40:00|243.75|241.35|242.5|240.1|243.82|241.42|242.13|239.73|0
1650483900000|2022-04-20 19:45:00|242.38|239.98|240.83|238.43|242.5|240.1|237.81|235.41|0
1650484200000|2022-04-20 19:50:00|242.31|239.91|246.43|244.03|246.93|244.53|242.31|239.91|0
1650484500000|2022-04-20 19:55:00|246.05|243.65|246.47|244.07|248.62|246.22|244.83|242.43|0
1650484800000|2022-04-20 20:00:00|246.22|243.82|242.28|239.88|246.66|244.26|241.41|239.01|0
1650485100000|2022-04-20 20:05:00|240.79|238.39|240.29|237.89|246.28|243.88|239.18|236.78|0
1650485400000|2022-04-20 20:10:00|240.48|238.08|241.4|239|241.78|239.38|240.41|238.01|0
1650485700000|2022-04-20 20:15:00|240.86|238.06|242.59|239.79|242.84|240.04|240.86|238.06|0
1650486000000|2022-04-20 20:20:00|242.72|239.92|242.78|239.98|243.21|240.41|242.22|239.42|0
1650486300000|2022-04-20 20:25:00|242.72|239.92|242.46|239.66|243.09|240.29|242.09|239.29|0
1650486600000|2022-04-20 20:30:00|242.53|239.73|240.85|238.05|242.53|239.73|240.48|237.68|0
1650486900000|2022-04-20 20:35:00|240.97|238.17|240.6|237.8|241.09|238.29|240.48|237.68|0
1650487200000|2022-04-20 20:40:00|240.47|237.67|240.72|237.92|240.97|238.17|240.47|237.67|0
1650487500000|2022-04-20 20:45:00|240.84|238.04|239.98|237.18|240.97|238.17|239.98|237.18|0
1650487800000|2022-04-20 20:50:00|240.04|237.24|239.85|237.05|240.04|237.24|239.73|236.93|0
1650488100000|2022-04-20 20:55:00|239.73|236.93|240.08|237.28|240.09|237.29|239.6|236.8|0
1650488400000|2022-04-20 21:00:00|240.17|237.37|240.15|237.35|240.29|237.49|240.1|237.3|0
1650488700000|2022-04-20 21:05:00|240.13|237.33|239.88|237.08|240.2|237.4|239.79|236.99|0
1650489000000|2022-04-20 21:10:00|239.9|237.1|239.66|236.86|239.91|237.11|239.58|236.78|0
1650489300000|2022-04-20 21:15:00|239.68|236.88|239.84|237.04|240.32|237.52|239.65|236.85|0
1650489600000|2022-04-20 21:20:00|239.87|237.07|239.79|236.99|239.92|237.12|239.78|236.98|0
1650489900000|2022-04-20 21:25:00|239.85|237.05|239.66|236.86|240.17|237.37|239.66|236.86|0
1650490200000|2022-04-20 21:30:00|239.62|236.82|239.42|236.62|239.64|236.84|239.42|236.62|0
1650490500000|2022-04-20 21:35:00|239.31|236.51|239.51|236.71|239.57|236.77|239.31|236.51|0
1650490800000|2022-04-20 21:40:00|239.49|236.69|239.56|236.76|239.67|236.87|239.49|236.69|0
1650491100000|2022-04-20 21:45:00|239.63|236.83|239.63|236.83|239.63|236.83|239.63|236.83|0
1650491400000|2022-04-20 21:50:00|239.65|236.85|239.82|237.02|239.89|237.09|239.63|236.83|0
1650491700000|2022-04-20 21:55:00|239.8|237|239.95|237.15|239.95|237.15|239.8|237|0
1650492000000|2022-04-20 22:00:00|240.5|237.7|239.57|236.77|240.56|237.76|239.01|236.21|0
1650492300000|2022-04-20 22:05:00|239.69|236.89|239.07|236.27|239.81|237.01|238.58|235.78|0
1650492600000|2022-04-20 22:10:00|238.95|236.15|239.75|236.95|240.06|237.26|238.82|236.02|0
1650492900000|2022-04-20 22:15:00|239.68|236.88|239.68|236.88|239.68|236.88|239.01|236.21|0
1650493200000|2022-04-20 22:20:00|239.62|236.82|239.06|236.26|239.62|236.82|238.82|236.02|0
1650493500000|2022-04-20 22:25:00|239.19|236.39|239.55|236.75|239.55|236.75|239.06|236.26|0
1650493800000|2022-04-20 22:30:00|239.43|236.63|238.2|235.4|239.55|236.75|238.07|235.27|0
1650494100000|2022-04-20 22:35:00|238.14|235.34|237.82|235.02|238.32|235.52|237.7|234.9|0
1650494400000|2022-04-20 22:40:00|237.95|235.15|238.81|236.01|238.93|236.13|237.82|235.02|0
1650494700000|2022-04-20 22:45:00|238.93|236.13|239.91|237.11|240.65|237.85|238.8|236|0
1650495000000|2022-04-20 22:50:00|239.79|236.99|239.66|236.86|239.79|236.99|238.93|236.13|0
1650495300000|2022-04-20 22:55:00|239.79|236.99|240.03|237.23|240.09|237.29|239.29|236.49|0
1650495600000|2022-04-20 23:00:00|240.15|237.35|239.78|236.98|240.15|237.35|239.66|236.86|0
1650495900000|2022-04-20 23:05:00|239.9|237.1|239.9|237.1|239.9|237.1|239.6|236.8|0
1650496200000|2022-04-20 23:10:00|239.78|236.98|240.27|237.47|240.39|237.59|239.65|236.85|0
1650496500000|2022-04-20 23:15:00|240.33|237.53|239.77|236.97|240.39|237.59|239.77|236.97|0
1650496800000|2022-04-20 23:20:00|239.84|237.04|240.02|237.22|240.27|237.47|239.84|237.04|0
1650497100000|2022-04-20 23:25:00|239.96|237.16|239.52|236.72|239.96|237.16|239.52|236.72|0
1650497400000|2022-04-20 23:30:00|239.4|236.6|239.4|236.6|239.77|236.97|239.27|236.47|0
1650497700000|2022-04-20 23:35:00|239.27|236.47|239.15|236.35|239.52|236.72|239.02|236.22|0
1650498000000|2022-04-20 23:40:00|239.02|236.22|238.4|235.6|239.15|236.35|238.4|235.6|0
1650498300000|2022-04-20 23:45:00|238.28|235.48|238.28|235.48|238.9|236.1|238.16|235.36|0
1650498600000|2022-04-20 23:50:00|238.16|235.36|238.28|235.48|238.4|235.6|237.79|234.99|0
1650498900000|2022-04-20 23:55:00|238.4|235.6|238.89|236.09|238.89|236.09|238.15|235.35|0
1650499200000|2022-04-21 00:00:00|239.01|236.21|238.34|235.54|239.01|236.21|237.29|234.49|0
1650499500000|2022-04-21 00:05:00|238.39|235.59|237.78|234.98|238.39|235.59|237.41|234.61|0
1650499800000|2022-04-21 00:10:00|237.9|235.1|238.27|235.47|238.27|235.47|237.65|234.85|0
1650500100000|2022-04-21 00:15:00|238.39|235.59|237.28|234.48|238.39|235.59|237.04|234.24|0
1650500400000|2022-04-21 00:20:00|237.35|234.55|237.77|234.97|238.14|235.34|237.28|234.48|0
1650500700000|2022-04-21 00:25:00|237.65|234.85|237.77|234.97|237.77|234.97|237.4|234.6|0
1650501000000|2022-04-21 00:30:00|237.71|234.91|237.27|234.47|237.77|234.97|237.15|234.35|0
1650501300000|2022-04-21 00:35:00|237.4|234.6|238.25|235.45|238.38|235.58|237.15|234.35|0
1650501600000|2022-04-21 00:40:00|238.38|235.58|237.88|235.08|238.38|235.58|237.88|235.08|0
1650501900000|2022-04-21 00:45:00|237.76|234.96|238.62|235.82|238.86|236.06|237.76|234.96|0
1650502200000|2022-04-21 00:50:00|238.74|235.94|238.8|236|238.98|236.18|238.49|235.69|0
1650502500000|2022-04-21 00:55:00|238.74|235.94|238.37|235.57|238.86|236.06|238|235.2|0
1650502800000|2022-04-21 01:00:00|238.24|235.44|238.36|235.56|238.43|235.63|237.87|235.07|0
1650503100000|2022-04-21 01:05:00|238.49|235.69|238.98|236.18|239.22|236.42|238.49|235.69|0
1650503400000|2022-04-21 01:10:00|238.85|236.05|238.85|236.05|239.34|236.54|238.73|235.93|0
1650503700000|2022-04-21 01:15:00|238.73|235.93|238.23|235.43|238.85|236.05|238.11|235.31|0
1650504000000|2022-04-21 01:20:00|238.3|235.5|238.84|236.04|239.22|236.42|238.23|235.43|0
1650504300000|2022-04-21 01:25:00|238.97|236.17|238.97|236.17|239.34|236.54|238.72|235.92|0
1650504600000|2022-04-21 01:30:00|238.91|236.11|237.73|234.93|239.21|236.41|237.61|234.81|0
1650504900000|2022-04-21 01:35:00|237.8|235|237.36|234.56|237.86|235.06|236.87|234.07|0
1650505200000|2022-04-21 01:40:00|237.48|234.68|235.96|233.16|237.61|234.81|235.65|232.85|0
1650505500000|2022-04-21 01:45:00|235.77|232.97|235.89|233.09|236.08|233.28|235.53|232.73|0
1650505800000|2022-04-21 01:50:00|236.01|233.21|235.89|233.09|236.13|233.33|235.64|232.84|0
1650506100000|2022-04-21 01:55:00|235.76|232.96|236.01|233.21|236.13|233.33|235.52|232.72|0
1650506400000|2022-04-21 02:00:00|235.88|233.08|236.49|233.69|236.74|233.94|235.88|233.08|0
1650506700000|2022-04-21 02:05:00|236.61|233.81|235.51|232.71|236.61|233.81|235.15|232.35|0
1650507000000|2022-04-21 02:10:00|235.39|232.59|235.39|232.59|235.51|232.71|235.02|232.22|0
1650507300000|2022-04-21 02:15:00|235.27|232.47|235.02|232.22|235.39|232.59|235.02|232.22|0
1650507600000|2022-04-21 02:20:00|235.14|232.34|235.63|232.83|235.75|232.95|235.14|232.34|0
1650507900000|2022-04-21 02:25:00|235.69|232.89|235.99|233.19|235.99|233.19|235.63|232.83|0
1650508200000|2022-04-21 02:30:00|236.11|233.31|235.87|233.07|236.11|233.31|235.74|232.94|0
1650508500000|2022-04-21 02:35:00|235.93|233.13|236.6|233.8|236.72|233.92|235.86|233.06|0
1650508800000|2022-04-21 02:40:00|236.54|233.74|236.23|233.43|236.6|233.8|236.1|233.3|0
1650509100000|2022-04-21 02:45:00|236.1|233.3|236.35|233.55|236.59|233.79|236.1|233.3|0
1650509400000|2022-04-21 02:50:00|236.29|233.49|236.59|233.79|236.83|234.03|236.29|233.49|0
1650509700000|2022-04-21 02:55:00|236.53|233.73|236.22|233.42|236.59|233.79|235.97|233.17|0
1650510000000|2022-04-21 03:00:00|236.1|233.3|236.09|233.29|236.22|233.42|235.61|232.81|0
1650510300000|2022-04-21 03:05:00|236.22|233.42|235.97|233.17|236.22|233.42|235.97|233.17|0
1650510600000|2022-04-21 03:10:00|235.85|233.05|236.94|234.14|236.95|234.15|235.85|233.05|0
1650510900000|2022-04-21 03:15:00|237.01|234.21|237.19|234.39|237.31|234.51|236.7|233.9|0
1650511200000|2022-04-21 03:20:00|237.31|234.51|237.68|234.88|238.17|235.37|237.31|234.51|0
1650511500000|2022-04-21 03:25:00|237.8|235|237.67|234.87|238.04|235.24|237.43|234.63|0
1650511800000|2022-04-21 03:30:00|237.8|235|237.67|234.87|237.8|235|237.06|234.26|0
1650512100000|2022-04-21 03:35:00|237.55|234.75|238.28|235.48|238.41|235.61|237.55|234.75|0
1650512400000|2022-04-21 03:40:00|238.16|235.36|238.03|235.23|238.28|235.48|237.91|235.11|0
1650512700000|2022-04-21 03:45:00|237.97|235.17|237.91|235.11|238.03|235.23|237.54|234.74|0
1650513000000|2022-04-21 03:50:00|237.85|235.05|238.52|235.72|238.52|235.72|237.85|235.05|0
1650513300000|2022-04-21 03:55:00|238.64|235.84|238.76|235.96|239.01|236.21|238.52|235.72|0
1650513600000|2022-04-21 04:00:00|238.64|235.84|238.51|235.71|238.76|235.96|238.27|235.47|0
1650513900000|2022-04-21 04:05:00|238.46|235.66|237.9|235.1|238.46|235.66|237.9|235.1|0
1650514200000|2022-04-21 04:10:00|237.77|234.97|237.77|234.97|238.27|235.47|237.65|234.85|0
1650514500000|2022-04-21 04:15:00|237.65|234.85|237.77|234.97|237.89|235.09|237.4|234.6|0
1650514800000|2022-04-21 04:20:00|237.89|235.09|237.89|235.09|238.01|235.21|237.71|234.91|0
1650515100000|2022-04-21 04:25:00|237.77|234.97|237.89|235.09|238.13|235.33|237.64|234.84|0
1650515400000|2022-04-21 04:30:00|237.95|235.15|237.7|234.9|237.95|235.15|237.27|234.47|0
1650515700000|2022-04-21 04:35:00|237.76|234.96|237.51|234.71|237.76|234.96|237.39|234.59|0
1650516000000|2022-04-21 04:40:00|237.45|234.65|237.39|234.59|237.63|234.83|237.39|234.59|0
1650516300000|2022-04-21 04:45:00|237.51|234.71|237.26|234.46|237.51|234.71|237.02|234.22|0
1650516600000|2022-04-21 04:50:00|237.33|234.53|237.01|234.21|237.38|234.58|237.01|234.21|0
1650516900000|2022-04-21 04:55:00|236.89|234.09|237.01|234.21|237.14|234.34|236.89|234.09|0
1650517200000|2022-04-21 05:00:00|236.95|234.15|237.62|234.82|238.11|235.31|236.77|233.97|0
1650517500000|2022-04-21 05:05:00|237.5|234.7|236.88|234.08|237.56|234.76|235.54|232.74|0
1650517800000|2022-04-21 05:10:00|236.76|233.96|234.44|231.64|237.01|234.21|234.32|231.52|0
1650518100000|2022-04-21 05:15:00|234.32|231.52|233.71|230.91|234.44|231.64|233.35|230.55|0
1650518400000|2022-04-21 05:20:00|233.83|231.03|233.83|231.03|234.2|231.4|233.59|230.79|0
1650518700000|2022-04-21 05:25:00|233.89|231.09|234.68|231.88|234.92|232.12|233.83|231.03|0
1650519000000|2022-04-21 05:30:00|234.55|231.75|235.65|232.85|235.83|233.03|234.55|231.75|0
1650519300000|2022-04-21 05:35:00|235.4|232.6|235.4|232.6|235.77|232.97|235.28|232.48|0
1650519600000|2022-04-21 05:40:00|235.28|232.48|234.67|231.87|235.28|232.48|234.67|231.87|0
1650519900000|2022-04-21 05:45:00|234.79|231.99|235.27|232.47|235.52|232.72|234.67|231.87|0
1650520200000|2022-04-21 05:50:00|235.15|232.35|235.52|232.72|235.64|232.84|234.3|231.5|0
1650520500000|2022-04-21 05:55:00|235.58|232.78|236.25|233.45|236.56|233.76|235.39|232.59|0
1650520800000|2022-04-21 06:00:00|236.12|233.32|237.29|234.49|237.84|235.04|236.12|233.32|0
1650521100000|2022-04-21 06:05:00|237.35|234.55|237.71|234.91|237.71|234.91|236.98|234.18|0
1650521400000|2022-04-21 06:10:00|237.59|234.79|238.57|235.77|239.13|236.33|237.22|234.42|0
1650521700000|2022-04-21 06:15:00|238.82|236.02|238.94|236.14|240.05|237.25|238.63|235.83|0
1650522000000|2022-04-21 06:20:00|239.18|236.38|238.32|235.52|239.18|236.38|237.95|235.15|0
1650522300000|2022-04-21 06:25:00|238.44|235.64|238.07|235.27|238.93|236.13|237.58|234.78|0
1650522600000|2022-04-21 06:30:00|238.01|235.21|238.93|236.13|239.05|236.25|237.58|234.78|0
1650522900000|2022-04-21 06:35:00|238.99|236.19|238.8|236|239.3|236.5|238.19|235.39|0
1650523200000|2022-04-21 06:40:00|238.68|235.88|238.31|235.51|238.74|235.94|237.82|235.02|0
1650523500000|2022-04-21 06:45:00|238.43|235.63|237.88|235.08|238.55|235.75|237.32|234.52|0
1650523800000|2022-04-21 06:50:00|237.94|235.14|237.32|234.52|238.55|235.75|237.32|234.52|0
1650524100000|2022-04-21 06:55:00|237.14|234.34|236.83|234.03|237.44|234.64|236.09|233.29|0
1650524400000|2022-04-21 07:00:00|236.34|233.54|237.93|235.13|238.79|235.99|236.34|233.54|0
1650524700000|2022-04-21 07:05:00|237.73|235.33|236.38|233.98|238.47|236.07|236.38|233.98|0
1650525000000|2022-04-21 07:10:00|236.69|234.29|236.01|233.61|237.72|235.32|235.76|233.36|0
1650525300000|2022-04-21 07:15:00|236.13|233.73|235.76|233.36|236.13|233.73|234.66|232.26|0
1650525600000|2022-04-21 07:20:00|235.64|233.24|234.9|232.5|237.6|235.2|234.9|232.5|0
1650525900000|2022-04-21 07:25:00|234.97|232.57|234.29|231.89|236.43|234.03|234.29|231.89|0
1650526200000|2022-04-21 07:30:00|234.17|231.77|234.35|231.95|235.63|233.23|234.17|231.77|0
1650526500000|2022-04-21 07:35:00|234.29|231.89|233.14|230.74|234.41|232.01|232.47|230.07|0
1650526800000|2022-04-21 07:40:00|233.01|230.61|234.04|231.64|234.04|231.64|232.35|229.95|0
1650527100000|2022-04-21 07:45:00|233.74|231.34|233.62|231.22|237.85|235.45|233.31|230.91|0
1650527400000|2022-04-21 07:50:00|233.74|231.34|232.52|230.12|233.86|231.46|232.4|230|0
1650527700000|2022-04-21 07:55:00|232.59|230.19|229.51|227.11|232.71|230.31|228.91|226.51|0
1650528000000|2022-04-21 08:00:00|229.63|227.23|229.15|226.75|230.23|227.83|228.67|226.27|0
1650528300000|2022-04-21 08:05:00|229.21|226.81|228.85|226.45|229.45|227.05|228.31|225.91|0
1650528600000|2022-04-21 08:10:00|228.67|226.27|228.42|226.02|229.26|226.86|228.3|225.9|0
1650528900000|2022-04-21 08:15:00|228.3|225.9|228.54|226.14|228.78|226.38|227.59|225.19|0
1650529200000|2022-04-21 08:20:00|228.66|226.26|229.62|227.22|229.62|227.22|228.3|225.9|0
1650529500000|2022-04-21 08:25:00|229.86|227.46|229.49|227.09|229.86|227.46|229.25|226.85|0
1650529800000|2022-04-21 08:30:00|229.61|227.21|228.89|226.49|229.85|227.45|228.77|226.37|0
1650530100000|2022-04-21 08:35:00|229.01|226.61|229.61|227.21|229.85|227.45|228.89|226.49|0
1650530400000|2022-04-21 08:40:00|229.49|227.09|229.49|227.09|229.67|227.27|229.25|226.85|0
1650530700000|2022-04-21 08:45:00|229.25|226.85|229.31|226.91|229.48|227.08|229.01|226.61|0
1650531000000|2022-04-21 08:50:00|229.36|226.96|228.28|225.88|229.36|226.96|227.81|225.41|0
1650531300000|2022-04-21 08:55:00|228.4|226|228.04|225.64|228.76|226.36|227.92|225.52|0
1650531600000|2022-04-21 09:00:00|228.16|225.76|230.68|228.28|230.8|228.4|227.8|225.4|0
1650531900000|2022-04-21 09:05:00|230.92|228.52|230.01|227.61|231.16|228.76|230.01|227.61|0
1650532200000|2022-04-21 09:10:00|230.07|227.67|229.71|227.31|230.19|227.79|229.59|227.19|0
1650532500000|2022-04-21 09:15:00|229.83|227.43|229.59|227.19|230.25|227.85|229.29|226.89|0
1650532800000|2022-04-21 09:20:00|229.71|227.31|229.22|226.82|229.83|227.43|228.93|226.53|0
1650533100000|2022-04-21 09:25:00|229.34|226.94|229.22|226.82|229.46|227.06|228.86|226.46|0
1650533400000|2022-04-21 09:30:00|229.34|226.94|230.3|227.9|230.48|228.08|229.1|226.7|0
1650533700000|2022-04-21 09:35:00|230.18|227.78|231.14|228.74|231.86|229.46|230.06|227.66|0
1650534000000|2022-04-21 09:40:00|231.02|228.62|231.02|228.62|231.26|228.86|230.66|228.26|0
1650534300000|2022-04-21 09:45:00|231.14|228.74|230.53|228.13|231.38|228.98|230.41|228.01|0
1650534600000|2022-04-21 09:50:00|230.65|228.25|231.01|228.61|231.49|229.09|230.65|228.25|0
1650534900000|2022-04-21 09:55:00|230.95|228.55|231.13|228.73|231.25|228.85|230.77|228.37|0
1650535200000|2022-04-21 10:00:00|231.25|228.85|231.37|228.97|231.85|229.45|231.07|228.67|0
1650535500000|2022-04-21 10:05:00|231.25|228.85|230.16|227.76|231.49|229.09|230.16|227.76|0
1650535800000|2022-04-21 10:10:00|230.28|227.88|229.92|227.52|230.76|228.36|229.92|227.52|0
1650536100000|2022-04-21 10:15:00|230.04|227.64|229.8|227.4|230.4|228|229.68|227.28|0
1650536400000|2022-04-21 10:20:00|229.74|227.34|229.67|227.27|230.1|227.7|229.55|227.15|0
1650536700000|2022-04-21 10:25:00|229.55|227.15|229.31|226.91|229.79|227.39|229.19|226.79|0
1650537000000|2022-04-21 10:30:00|229.19|226.79|228.47|226.07|229.43|227.03|228.47|226.07|0
1650537300000|2022-04-21 10:35:00|228.59|226.19|228.83|226.43|229.19|226.79|228.47|226.07|0
1650537600000|2022-04-21 10:40:00|228.71|226.31|228.53|226.13|229.18|226.78|228.46|226.06|0
1650537900000|2022-04-21 10:45:00|228.46|226.06|228.22|225.82|228.7|226.3|227.63|225.23|0
1650538200000|2022-04-21 10:50:00|228.34|225.94|228.22|225.82|228.58|226.18|228.1|225.7|0
1650538500000|2022-04-21 10:55:00|228.34|225.94|228.4|226|228.94|226.54|228.22|225.82|0
1650538800000|2022-04-21 11:00:00|228.1|225.7|228.93|226.53|229.17|226.77|228.1|225.7|0
1650539100000|2022-04-21 11:05:00|229.05|226.65|229.29|226.89|229.89|227.49|228.93|226.53|0
1650539400000|2022-04-21 11:10:00|229.41|227.01|228.81|226.41|229.77|227.37|228.57|226.17|0
1650539700000|2022-04-21 11:15:00|229.05|226.65|227.97|225.57|229.05|226.65|227.37|224.97|0
1650540000000|2022-04-21 11:20:00|228.09|225.69|227.49|225.09|228.09|225.69|227.37|224.97|0
1650540300000|2022-04-21 11:25:00|227.37|224.97|226.3|223.9|227.55|225.15|226.3|223.9|0
1650540600000|2022-04-21 11:30:00|226.41|224.01|226.71|224.31|227.48|225.08|226.06|223.66|0
1650540900000|2022-04-21 11:35:00|226.77|224.37|227.36|224.96|227.48|225.08|226.77|224.37|0
1650541200000|2022-04-21 11:40:00|227.24|224.84|227.72|225.32|227.72|225.32|226.88|224.48|0
1650541500000|2022-04-21 11:45:00|227.84|225.44|227.36|224.96|228.02|225.62|227.24|224.84|0
1650541800000|2022-04-21 11:50:00|227.47|225.07|226.52|224.12|227.83|225.43|226.52|224.12|0
1650542100000|2022-04-21 11:55:00|226.64|224.24|226.34|223.94|226.64|224.24|225.69|223.29|0
1650542400000|2022-04-21 12:00:00|226.52|224.12|225.86|223.46|226.64|224.24|225.57|223.17|0
1650542700000|2022-04-21 12:05:00|225.8|223.4|226.27|223.87|226.99|224.59|225.8|223.4|0
1650543000000|2022-04-21 12:10:00|226.39|223.99|226.51|224.11|226.99|224.59|226.16|223.76|0
1650543300000|2022-04-21 12:15:00|226.63|224.23|227.7|225.3|227.76|225.36|226.39|223.99|0
1650543600000|2022-04-21 12:20:00|227.82|225.42|227.34|224.94|227.82|225.42|227.22|224.82|0
1650543900000|2022-04-21 12:25:00|227.28|224.88|227.69|225.29|227.81|225.41|227.22|224.82|0
1650544200000|2022-04-21 12:30:00|227.75|225.35|229.26|226.86|229.68|227.28|226.62|224.22|0
1650544500000|2022-04-21 12:35:00|229.14|226.74|227.76|225.36|229.32|226.92|227.64|225.24|0
1650544800000|2022-04-21 12:40:00|227.64|225.24|227.16|224.76|228|225.6|227.05|224.65|0
1650545100000|2022-04-21 12:45:00|227.05|224.65|227.28|224.88|227.52|225.12|227.04|224.64|0
1650545400000|2022-04-21 12:50:00|227.4|225|226.21|223.81|227.4|225|226.21|223.81|0
1650545700000|2022-04-21 12:55:00|226.33|223.93|226.09|223.69|226.86|224.46|225.97|223.57|0
1650546000000|2022-04-21 13:00:00|226.33|223.93|227.04|224.64|227.15|224.75|225.61|223.21|0
1650546300000|2022-04-21 13:05:00|227.15|224.75|227.15|224.75|227.63|225.23|227.04|224.64|0
1650546600000|2022-04-21 13:10:00|227.27|224.87|227.3|224.9|227.42|225.02|226.35|223.95|0
1650546900000|2022-04-21 13:15:00|227.54|225.14|226.89|224.49|227.66|225.26|226.47|224.07|0
1650547200000|2022-04-21 13:20:00|226.94|224.54|227.06|224.66|227.42|225.02|226.82|224.42|0
1650547500000|2022-04-21 13:25:00|226.94|224.54|227.53|225.13|228.01|225.61|226.82|224.42|0
1650547800000|2022-04-21 13:30:00|227.06|224.66|221.75|219.35|227.06|224.66|221.51|219.11|0
1650548100000|2022-04-21 13:35:00|221.51|219.11|225.04|222.64|226.34|223.94|221.05|218.65|0
1650548400000|2022-04-21 13:40:00|224.8|222.4|224.45|222.05|226.18|223.78|223.38|220.98|0
1650548700000|2022-04-21 13:45:00|224.33|221.93|222.92|220.52|225.74|223.34|222.8|220.4|0
1650549000000|2022-04-21 13:50:00|222.1|219.7|223.74|221.34|223.74|221.34|221.05|218.65|0
1650549300000|2022-04-21 13:55:00|223.97|221.57|224.09|221.69|224.09|221.69|222.56|220.16|0
1650549600000|2022-04-21 14:00:00|223.73|221.33|223.97|221.57|225.74|223.34|223.73|221.33|0
1650549900000|2022-04-21 14:05:00|224.03|221.63|227.39|224.99|228.34|225.94|224.03|221.63|0
1650550200000|2022-04-21 14:10:00|227.27|224.87|227.86|225.46|228.94|226.54|225.85|223.45|0
1650550500000|2022-04-21 14:15:00|228.1|225.7|229.65|227.25|229.65|227.25|226.2|223.8|0
1650550800000|2022-04-21 14:20:00|229.89|227.49|230.31|227.91|230.97|228.57|227.92|225.52|0
1650551100000|2022-04-21 14:25:00|230.79|228.39|227.81|225.41|231.63|229.23|227.22|224.82|0
1650551400000|2022-04-21 14:30:00|227.93|225.53|227.39|224.99|228.52|226.12|227.09|224.69|0
1650551700000|2022-04-21 14:35:00|227.16|224.76|229.35|226.95|230.31|227.91|226.62|224.22|0
1650552000000|2022-04-21 14:40:00|229.23|226.83|231.02|228.62|232.23|229.83|229.11|226.71|0
1650552300000|2022-04-21 14:45:00|230.9|228.5|234.76|232.36|235.24|232.84|230.9|228.5|0
1650552600000|2022-04-21 14:50:00|235|232.6|234.63|232.23|236.02|233.62|232.94|230.54|0
1650552900000|2022-04-21 14:55:00|235|232.6|233.66|231.26|235.61|233.21|233.3|230.9|0
1650553200000|2022-04-21 15:00:00|234.27|231.87|232.93|230.53|234.87|232.47|232.33|229.93|0
1650553500000|2022-04-21 15:05:00|232.69|230.29|234.63|232.23|235.72|233.32|232.57|230.17|0
1650553800000|2022-04-21 15:10:00|235.11|232.71|233.65|231.25|235.11|232.71|232.33|229.93|0
1650554100000|2022-04-21 15:15:00|233.41|231.01|234.26|231.86|236.32|233.92|233.41|231.01|0
1650554400000|2022-04-21 15:20:00|234.38|231.98|235.83|233.43|238.28|235.88|234.01|231.61|0
1650554700000|2022-04-21 15:25:00|235.9|233.5|236.69|234.29|237.42|235.02|233.65|231.25|0
1650555000000|2022-04-21 15:30:00|237.17|234.77|239.32|236.92|240.61|238.21|236.56|234.16|0
1650555300000|2022-04-21 15:35:00|238.77|236.37|240.24|237.84|240.73|238.33|238.15|235.75|0
1650555600000|2022-04-21 15:40:00|240.36|237.96|243.73|241.33|243.98|241.58|240.12|237.72|0
1650555900000|2022-04-21 15:45:00|243.61|241.21|243.61|241.21|244.73|242.33|243.11|240.71|0
1650556200000|2022-04-21 15:50:00|243.73|241.33|243.98|241.58|244.85|242.45|242.49|240.09|0
1650556500000|2022-04-21 15:55:00|243.85|241.45|247.48|245.08|247.6|245.2|243.85|241.45|0
1650556800000|2022-04-21 16:00:00|247.35|244.95|249.77|247.37|250.09|247.69|244.3|241.9|0
1650557100000|2022-04-21 16:05:00|250.15|247.75|250.28|247.88|250.79|248.39|247.38|244.98|0
1650557400000|2022-04-21 16:10:00|250.41|248.01|250.53|248.13|252.05|249.65|249.01|246.61|0
1650557700000|2022-04-21 16:15:00|250.91|248.51|249.26|246.86|251.42|249.02|249.01|246.61|0
1650558000000|2022-04-21 16:20:00|249.58|247.18|252.69|250.29|252.69|250.29|248.76|246.36|0
1650558300000|2022-04-21 16:25:00|252.81|250.41|252.68|250.28|253.32|250.92|250.52|248.12|0
1650558600000|2022-04-21 16:30:00|252.81|250.41|251.68|249.28|254.13|251.73|250.86|248.46|0
1650558900000|2022-04-21 16:35:00|251.87|249.47|253.2|250.8|253.9|251.5|250.23|247.83|0
1650559200000|2022-04-21 16:40:00|252.88|250.48|252.57|250.17|253.77|251.37|251.3|248.9|0
1650559500000|2022-04-21 16:45:00|252.63|250.23|255.05|252.65|255.82|253.42|251.74|249.34|0
1650559800000|2022-04-21 16:50:00|255.24|252.84|258.64|256.24|259.16|256.76|255.24|252.84|0
1650560100000|2022-04-21 16:55:00|258.9|256.5|259.15|256.75|259.15|256.75|256.71|254.31|0
1650560400000|2022-04-21 17:00:00|259.54|257.14|262.77|260.37|263.68|261.28|258.38|255.98|0
1650560700000|2022-04-21 17:05:00|262.64|260.24|263.16|260.76|263.55|261.15|262.51|260.11|0
1650561000000|2022-04-21 17:10:00|263.03|260.63|261.47|259.07|263.55|261.15|261.08|258.68|0
1650561300000|2022-04-21 17:15:00|262.11|259.71|266.15|263.75|266.94|264.54|261.46|259.06|0
1650561600000|2022-04-21 17:20:00|266.81|264.41|259.53|257.13|266.81|264.41|257.6|255.2|0
1650561900000|2022-04-21 17:25:00|259.4|257|256.7|254.3|261.86|259.46|255.93|253.53|0
1650562200000|2022-04-21 17:30:00|256.44|254.04|258.51|256.11|258.94|256.54|254.65|252.25|0
1650562500000|2022-04-21 17:35:00|258.77|256.37|262.13|259.73|263.3|260.9|258.77|256.37|0
1650562800000|2022-04-21 17:40:00|262.65|260.25|262.52|260.12|264.21|261.81|260.06|257.66|0
1650563100000|2022-04-21 17:45:00|262.65|260.25|259.67|257.27|263.69|261.29|257.22|254.82|0
1650563400000|2022-04-21 17:50:00|259.93|257.53|262.4|260|262.4|260|259.67|257.27|0
1650563700000|2022-04-21 17:55:00|262.07|259.67|263.96|261.56|264.88|262.48|261.36|258.96|0
1650564000000|2022-04-21 18:00:00|264.55|262.15|270.58|267.7|270.71|267.83|264.55|262.15|0
1650564300000|2022-04-21 18:05:00|270.71|267.83|268.85|265.97|270.98|268.1|268.85|265.97|0
1650564600000|2022-04-21 18:10:00|269.25|266.37|270.84|267.96|271.1|268.22|268.19|265.31|0
1650564900000|2022-04-21 18:15:00|270.71|267.83|270.3|267.42|271.9|269.02|268.85|265.97|0
1650565200000|2022-04-21 18:20:00|270.17|267.29|271.37|268.49|271.37|268.49|266.87|263.99|0
1650565500000|2022-04-21 18:25:00|271.23|268.35|269.79|267.39|271.37|268.49|268.31|265.43|0
1650565800000|2022-04-21 18:30:00|270.26|267.86|266.75|264.35|271.39|268.99|265.96|263.56|0
1650566100000|2022-04-21 18:35:00|267.01|264.61|268.86|266.46|269.26|266.86|263.34|260.94|0
1650566400000|2022-04-21 18:40:00|268.73|266.33|272.76|270.36|272.89|270.49|268.2|265.8|0
1650566700000|2022-04-21 18:45:00|272.63|270.23|275.58|273.18|275.98|273.58|272.63|270.23|0
1650567000000|2022-04-21 18:50:00|275.31|272.91|276.96|274.08|277.09|274.21|274.53|271.65|0
1650567300000|2022-04-21 18:55:00|277.5|274.62|278.17|275.29|279.93|277.05|277.09|274.21|0
1650567600000|2022-04-21 19:00:00|278.44|275.56|283.07|280.19|283.2|280.32|278.3|275.42|0
1650567900000|2022-04-21 19:05:00|282.66|279.78|284.16|281.28|284.16|281.28|280.34|277.46|0
1650568200000|2022-04-21 19:10:00|284.43|281.55|283.19|280.31|285.69|282.81|282.92|280.04|0
1650568500000|2022-04-21 19:15:00|283.05|280.17|282.23|279.35|285.25|282.37|280.59|277.71|0
1650568800000|2022-04-21 19:20:00|282.09|279.21|279.1|276.22|284.15|281.27|279.1|276.22|0
1650569100000|2022-04-21 19:25:00|279.23|276.35|276.39|273.51|282.77|279.89|275.58|272.7|0
1650569400000|2022-04-21 19:30:00|276.79|273.91|281.99|279.11|282.13|279.25|275.29|272.41|0
1650569700000|2022-04-21 19:35:00|282.26|279.38|284.58|281.46|286.51|283.58|282.26|279.38|0
1650570000000|2022-04-21 19:40:00|284.3|281.18|280.97|277.85|285.08|281.96|280.84|277.72|0
1650570300000|2022-04-21 19:45:00|282|278.88|289.22|286.1|289.36|286.24|281.11|277.99|0
1650570600000|2022-04-21 19:50:00|287.42|284.3|280.13|277.01|287.42|284.3|278.22|275.1|0
1650570900000|2022-04-21 19:55:00|279.72|276.6|282.18|279.06|284.38|281.26|279.72|276.6|0
1650571200000|2022-04-21 20:00:00|283.28|280.16|285.62|282.5|286.59|283.47|283.28|280.16|0
1650571500000|2022-04-21 20:05:00|285.55|282.43|285.16|282.76|285.9|283|283.78|281.26|0
1650571800000|2022-04-21 20:10:00|285.44|283.04|284.06|281.66|287.65|285.25|282.62|280.22|0
1650572100000|2022-04-21 20:15:00|283.84|281.04|284.94|282.14|285.5|282.7|283.16|280.36|0
1650572400000|2022-04-21 20:20:00|285.08|282.28|285.08|282.28|285.7|282.9|284.39|281.59|0
1650572700000|2022-04-21 20:25:00|284.53|281.73|285.77|282.97|285.98|283.18|283.42|280.62|0
1650573000000|2022-04-21 20:30:00|285.63|282.83|285.42|282.62|286.6|283.8|284.8|282|0
1650573300000|2022-04-21 20:35:00|285.35|282.55|285.83|283.03|286.18|283.38|284.94|282.14|0
1650573600000|2022-04-21 20:40:00|286.04|283.24|285.21|282.41|286.04|283.24|284.79|281.99|0
1650573900000|2022-04-21 20:45:00|285.07|282.27|285.34|282.54|285.62|282.82|284.24|281.44|0
1650574200000|2022-04-21 20:50:00|285.2|282.4|286.03|283.23|286.17|283.37|285.07|282.27|0
1650574500000|2022-04-21 20:55:00|285.89|283.09|285.59|282.79|286.3|283.5|285.06|282.26|0
1650574800000|2022-04-21 21:00:00|285.47|282.67|285.21|282.41|285.5|282.7|285.05|282.25|0
1650575100000|2022-04-21 21:05:00|285.23|282.43|285.35|282.55|285.35|282.55|285.05|282.25|0
1650575400000|2022-04-21 21:10:00|285.37|282.57|285.54|282.74|285.55|282.75|285.35|282.55|0
1650575700000|2022-04-21 21:15:00|285.64|282.84|285.82|283.02|285.89|283.09|285.64|282.84|0
1650576000000|2022-04-21 21:20:00|285.81|283.01|285.52|282.72|285.93|283.13|285.52|282.72|0
1650576300000|2022-04-21 21:25:00|285.51|282.71|285.51|282.71|285.52|282.72|285.46|282.66|0
1650576600000|2022-04-21 21:30:00|285.5|282.7|285.5|282.7|285.6|282.8|285.48|282.68|0
1650576900000|2022-04-21 21:35:00|285.51|282.71|285.51|282.71|285.51|282.71|285.51|282.71|0
1650577200000|2022-04-21 21:40:00|285.53|282.73|285.57|282.77|285.57|282.77|285.53|282.73|0
1650577500000|2022-04-21 21:45:00|285.47|282.67|285.47|282.67|285.51|282.71|285.47|282.67|0
1650577800000|2022-04-21 21:50:00|285.5|282.7|285.77|282.97|285.79|282.99|285.45|282.65|0
1650578100000|2022-04-21 21:55:00|285.83|283.03|285.38|282.58|285.85|283.05|285.31|282.51|0
1650578400000|2022-04-21 22:00:00|284.69|281.89|286.82|284.02|287.1|284.3|284.61|281.81|0
1650578700000|2022-04-21 22:05:00|286.69|283.89|285.58|282.78|286.82|284.02|285.16|282.36|0
1650579000000|2022-04-21 22:10:00|285.44|282.64|285.71|282.91|286.68|283.88|285.44|282.64|0
1650579300000|2022-04-21 22:15:00|285.78|282.98|285.3|282.5|286.13|283.33|285.16|282.36|0
1650579600000|2022-04-21 22:20:00|285.16|282.36|284.33|281.53|285.29|282.49|283.78|280.98|0
1650579900000|2022-04-21 22:25:00|284.47|281.67|284.6|281.8|285.15|282.35|284.33|281.53|0
1650580200000|2022-04-21 22:30:00|284.32|281.52|283.08|280.28|284.32|281.52|282.95|280.15|0
1650580500000|2022-04-21 22:35:00|282.95|280.15|283.49|280.69|283.77|280.97|282.95|280.15|0
1650580800000|2022-04-21 22:40:00|283.63|280.83|283.77|280.97|284.04|281.24|283.35|280.55|0
1650581100000|2022-04-21 22:45:00|283.63|280.83|284.31|281.51|284.45|281.65|283.42|280.62|0
1650581400000|2022-04-21 22:50:00|284.45|281.65|285.14|282.34|285.28|282.48|284.31|281.51|0
1650581700000|2022-04-21 22:55:00|285|282.2|284.86|282.06|285.28|282.48|284.86|282.06|0
1650582000000|2022-04-21 23:00:00|285|282.2|285.55|282.75|285.55|282.75|283.76|280.96|0
1650582300000|2022-04-21 23:05:00|285.82|283.02|286.38|283.58|286.93|284.13|285.69|282.89|0
1650582600000|2022-04-21 23:10:00|285.96|283.16|286.17|283.37|286.38|283.58|285.54|282.74|0
1650582900000|2022-04-21 23:15:00|286.23|283.43|285.68|282.88|286.23|283.43|285.34|282.54|0
1650583200000|2022-04-21 23:20:00|285.75|282.95|285.4|282.6|286.09|283.29|285.4|282.6|0
1650583500000|2022-04-21 23:25:00|285.33|282.53|285.67|282.87|286.23|283.43|285.26|282.46|0
1650583800000|2022-04-21 23:30:00|285.81|283.01|285.67|282.87|285.95|283.15|285.26|282.46|0
1650584100000|2022-04-21 23:35:00|285.6|282.8|287.47|284.67|287.47|284.67|285.26|282.46|0
1650584400000|2022-04-21 23:40:00|287.19|284.39|285.11|282.31|287.19|284.39|285.11|282.31|0
1650584700000|2022-04-21 23:45:00|285.05|282.25|287.74|284.94|288.16|285.36|284.42|281.62|0
1650585000000|2022-04-21 23:50:00|287.88|285.08|287.6|284.8|287.88|285.08|285.66|282.86|0
1650585300000|2022-04-21 23:55:00|287.46|284.66|289.55|286.75|290.38|287.58|287.46|284.66|0
1650585600000|2022-04-22 00:00:00|289.41|286.61|288.29|285.49|290.38|287.58|288.08|285.28|0
1650585900000|2022-04-22 00:05:00|288.15|285.35|286.48|283.68|288.5|285.7|286.21|283.41|0
1650586200000|2022-04-22 00:10:00|286.62|283.82|287.03|284.23|288.98|286.18|286.21|283.41|0
1650586500000|2022-04-22 00:15:00|286.9|284.1|289.12|286.32|289.4|286.6|286.76|283.96|0
1650586800000|2022-04-22 00:20:00|289.26|286.46|288.42|285.62|289.26|286.46|287.86|285.06|0
1650587100000|2022-04-22 00:25:00|288.56|285.76|289.53|286.73|290.16|287.36|288.42|285.62|0
1650587400000|2022-04-22 00:30:00|289.67|286.87|287.72|284.92|290.09|287.29|287.72|284.92|0
1650587700000|2022-04-22 00:35:00|287.58|284.78|288.83|286.03|289.66|286.86|287.44|284.64|0
1650588000000|2022-04-22 00:40:00|288.69|285.89|292.32|289.52|292.32|289.52|288.55|285.75|0
1650588300000|2022-04-22 00:45:00|292.53|289.73|297.83|295.03|297.83|295.03|292.18|289.38|0
1650588600000|2022-04-22 00:50:00|297.4|294.6|296.26|293.46|298.25|295.45|295.91|293.11|0
1650588900000|2022-04-22 00:55:00|296.12|293.32|294.28|291.48|296.4|293.6|294.28|291.48|0
1650589200000|2022-04-22 01:00:00|294.42|291.62|294.7|291.9|295.13|292.33|293.72|290.92|0
1650589500000|2022-04-22 01:05:00|294.56|291.76|293.65|290.85|294.84|292.04|293.57|290.77|0
1650589800000|2022-04-22 01:10:00|293.57|290.77|293.57|290.77|294.28|291.48|293.43|290.63|0
1650590100000|2022-04-22 01:15:00|293.64|290.84|292.86|290.06|293.64|290.84|292.16|289.36|0
1650590400000|2022-04-22 01:20:00|292.72|289.92|292.58|289.78|293.15|290.35|292.3|289.5|0
1650590700000|2022-04-22 01:25:00|292.44|289.64|294.41|291.61|294.69|291.89|291.32|288.52|0
1650591000000|2022-04-22 01:30:00|294.13|291.33|294.12|291.32|295.68|292.88|293.7|290.9|0
1650591300000|2022-04-22 01:35:00|293.98|291.18|294.68|291.88|294.69|291.89|292.43|289.63|0
1650591600000|2022-04-22 01:40:00|294.83|292.03|294.68|291.88|295.39|292.59|294.4|291.6|0
1650591900000|2022-04-22 01:45:00|294.4|291.6|294.33|291.53|295.95|293.15|294.26|291.46|0
1650592200000|2022-04-22 01:50:00|294.4|291.6|292|289.2|294.68|291.88|292|289.2|0
1650592500000|2022-04-22 01:55:00|291.86|289.06|291.86|289.06|292.99|290.19|291.44|288.64|0
1650592800000|2022-04-22 02:00:00|291.72|288.92|291.44|288.64|292.84|290.04|290.74|287.94|0
1650593100000|2022-04-22 02:05:00|291.3|288.5|290.18|287.38|291.44|288.64|289.48|286.68|0
1650593400000|2022-04-22 02:10:00|290.32|287.52|290.87|288.07|291.43|288.63|289.76|286.96|0
1650593700000|2022-04-22 02:15:00|290.73|287.93|290.73|287.93|291.29|288.49|290.45|287.65|0
1650594000000|2022-04-22 02:20:00|290.66|287.86|291.57|288.77|291.57|288.77|290.31|287.51|0
1650594300000|2022-04-22 02:25:00|291.43|288.63|291.29|288.49|291.85|289.05|290.87|288.07|0
1650594600000|2022-04-22 02:30:00|291.15|288.35|291|288.2|292.27|289.47|290.86|288.06|0
1650594900000|2022-04-22 02:35:00|291.14|288.34|290.58|287.78|291.28|288.48|289.88|287.08|0
1650595200000|2022-04-22 02:40:00|290.51|287.71|291.14|288.34|291.7|288.9|290.44|287.64|0
1650595500000|2022-04-22 02:45:00|291.28|288.48|291.55|288.75|292.26|289.46|290.86|288.06|0
1650595800000|2022-04-22 02:50:00|291.7|288.9|291.55|288.75|292.4|289.6|291.41|288.61|0
1650596100000|2022-04-22 02:55:00|291.69|288.89|292.25|289.45|292.53|289.73|291.69|288.89|0
1650596400000|2022-04-22 03:00:00|292.11|289.31|293.09|290.29|293.65|290.85|291.69|288.89|0
1650596700000|2022-04-22 03:05:00|292.67|289.87|293.37|290.57|293.79|290.99|292.32|289.52|0
1650597000000|2022-04-22 03:10:00|293.23|290.43|291.12|288.32|293.23|290.43|290.84|288.04|0
1650597300000|2022-04-22 03:15:00|290.98|288.18|291.12|288.32|291.26|288.46|290.56|287.76|0
1650597600000|2022-04-22 03:20:00|290.98|288.18|290.98|288.18|291.26|288.46|290.7|287.9|0
1650597900000|2022-04-22 03:25:00|290.84|288.04|290.97|288.17|290.98|288.18|290.84|288.04|0
1650598200000|2022-04-22 03:30:00|291.11|288.31|291.25|288.45|291.25|288.45|290.69|287.89|0
1650598500000|2022-04-22 03:35:00|291.11|288.31|291.11|288.31|291.25|288.45|291.04|288.24|0
1650598800000|2022-04-22 03:40:00|291.25|288.45|291.11|288.31|291.74|288.94|291.11|288.31|0
1650599100000|2022-04-22 03:45:00|290.97|288.17|291.24|288.44|291.46|288.66|290.82|288.02|0
1650599400000|2022-04-22 03:50:00|291.38|288.58|291.38|288.58|291.94|289.14|291.24|288.44|0
1650599700000|2022-04-22 03:55:00|291.45|288.65|291.1|288.3|291.66|288.86|291.1|288.3|0
1650600000000|2022-04-22 04:00:00|291.24|288.44|291.1|288.3|291.38|288.58|291.1|288.3|0
1650600300000|2022-04-22 04:05:00|291.17|288.37|291.09|288.29|291.37|288.57|291.09|288.29|0
1650600600000|2022-04-22 04:10:00|291.03|288.23|291.09|288.29|291.37|288.57|291.03|288.23|0
1650600900000|2022-04-22 04:15:00|291.23|288.43|292.07|289.27|292.77|289.97|291.23|288.43|0
1650601200000|2022-04-22 04:20:00|292.21|289.41|289.34|286.54|292.21|289.41|288.71|285.91|0
1650601500000|2022-04-22 04:25:00|289.13|286.33|289.2|286.4|289.41|286.61|288.71|285.91|0
1650601800000|2022-04-22 04:30:00|289.13|286.33|290.8|288|291.22|288.42|289.13|286.33|0
1650602100000|2022-04-22 04:35:00|290.73|287.93|290.87|288.07|291.08|288.28|290.52|287.72|0
1650602400000|2022-04-22 04:40:00|290.8|288|290.66|287.86|291.22|288.42|290.52|287.72|0
1650602700000|2022-04-22 04:45:00|290.52|287.72|290.09|287.29|291.07|288.27|290.09|287.29|0
1650603000000|2022-04-22 04:50:00|289.95|287.15|289.81|287.01|290.23|287.43|289.53|286.73|0
1650603300000|2022-04-22 04:55:00|289.88|287.08|288.69|285.89|289.88|287.08|288.42|285.62|0
1650603600000|2022-04-22 05:00:00|288.42|285.62|287.58|284.78|289.39|286.59|287.3|284.5|0
1650603900000|2022-04-22 05:05:00|287.44|284.64|286.6|283.8|287.58|284.78|286.47|283.67|0
1650604200000|2022-04-22 05:10:00|286.47|283.67|285.22|282.42|286.88|284.08|285.22|282.42|0
1650604500000|2022-04-22 05:15:00|285.08|282.28|286.32|283.52|286.32|283.52|284.53|281.73|0
1650604800000|2022-04-22 05:20:00|286.18|283.38|286.87|284.07|286.87|284.07|285.77|282.97|0
1650605100000|2022-04-22 05:25:00|287.01|284.21|286.73|283.93|287.43|284.63|286.32|283.52|0
1650605400000|2022-04-22 05:30:00|286.59|283.79|285.21|282.41|287.57|284.77|285.21|282.41|0
1650605700000|2022-04-22 05:35:00|284.93|282.13|284.24|281.44|285.48|282.68|284.24|281.44|0
1650606000000|2022-04-22 05:40:00|284.31|281.51|284.24|281.44|284.65|281.85|284.03|281.23|0
1650606300000|2022-04-22 05:45:00|284.1|281.3|285.48|282.68|285.48|282.68|283.96|281.16|0
1650606600000|2022-04-22 05:50:00|285.41|282.61|286.24|283.44|286.3|283.5|284.99|282.19|0
1650606900000|2022-04-22 05:55:00|286.3|283.5|287.83|285.03|287.97|285.17|285.47|282.67|0
1650607200000|2022-04-22 06:00:00|287.69|284.89|287.96|285.16|288.94|286.14|286.44|283.64|0
1650607500000|2022-04-22 06:05:00|287.76|284.96|287.27|284.47|287.82|285.02|286.44|283.64|0
1650607800000|2022-04-22 06:10:00|287.41|284.61|286.99|284.19|287.68|284.88|286.29|283.49|0
1650608100000|2022-04-22 06:15:00|286.85|284.05|287.54|284.74|288.1|285.3|286.5|283.7|0
1650608400000|2022-04-22 06:20:00|287.47|284.67|286.29|283.49|287.47|284.67|286.29|283.49|0
1650608700000|2022-04-22 06:25:00|286.5|283.7|285.04|282.24|287.4|284.6|284.9|282.1|0
1650609000000|2022-04-22 06:30:00|284.9|282.1|285.45|282.65|285.73|282.93|284.35|281.55|0
1650609300000|2022-04-22 06:35:00|285.59|282.79|284.48|281.68|286.36|283.56|284.35|281.55|0
1650609600000|2022-04-22 06:40:00|284.62|281.82|285.59|282.79|285.73|282.93|284|281.2|0
1650609900000|2022-04-22 06:45:00|285.66|282.86|284.89|282.09|285.72|282.92|284.48|281.68|0
1650610200000|2022-04-22 06:50:00|284.96|282.16|285.03|282.23|286.14|283.34|284.96|282.16|0
1650610500000|2022-04-22 06:55:00|284.89|282.09|283.92|281.12|284.96|282.16|282.96|280.16|0
1650610800000|2022-04-22 07:00:00|283.78|280.98|281.17|278.37|285.16|282.36|281.04|278.24|0
1650611100000|2022-04-22 07:05:00|280.97|278.57|283.99|281.59|283.99|281.59|280.97|278.57|0
1650611400000|2022-04-22 07:10:00|283.58|281.18|281.93|279.53|284.41|282.01|281.11|278.71|0
1650611700000|2022-04-22 07:15:00|281.38|278.98|283.44|281.04|283.57|281.17|280.69|278.29|0
1650612000000|2022-04-22 07:20:00|283.71|281.31|288.14|285.74|288.28|285.88|283.71|281.31|0
1650612300000|2022-04-22 07:25:00|288.07|285.67|290.09|287.69|290.09|287.69|286.47|284.07|0
1650612600000|2022-04-22 07:30:00|289.95|287.55|289.39|286.99|290.79|288.39|287.58|285.18|0
1650612900000|2022-04-22 07:35:00|289.18|286.78|287.37|284.97|290.79|288.39|287.09|284.69|0
1650613200000|2022-04-22 07:40:00|287.16|284.76|286.05|283.65|287.44|285.04|285.84|283.44|0
1650613500000|2022-04-22 07:45:00|286.12|283.72|286.74|284.34|287.15|284.75|285.35|282.95|0
1650613800000|2022-04-22 07:50:00|286.81|284.41|284.94|282.54|287.09|284.69|284.66|282.26|0
1650614100000|2022-04-22 07:55:00|284.66|282.26|283.35|280.95|285.76|283.36|283.14|280.74|0
1650614400000|2022-04-22 08:00:00|283.28|280.88|281.49|279.09|284.24|281.84|281.49|279.09|0
1650614700000|2022-04-22 08:05:00|281.63|279.23|282.72|280.32|283.07|280.67|281.42|279.02|0
1650615000000|2022-04-22 08:10:00|282.86|280.46|283.55|281.15|284.31|281.91|282.17|279.77|0
1650615300000|2022-04-22 08:15:00|283.68|281.28|284.78|282.38|285.34|282.94|282.58|280.18|0
1650615600000|2022-04-22 08:20:00|284.72|282.32|281.83|279.43|285.34|282.94|281.62|279.22|0
1650615900000|2022-04-22 08:25:00|282.17|279.77|283.26|280.86|283.33|280.93|281.21|278.81|0
1650616200000|2022-04-22 08:30:00|283.4|281|284.78|282.38|285.19|282.79|282.71|280.31|0
1650616500000|2022-04-22 08:35:00|284.71|282.31|284.36|281.96|285.47|283.07|283.81|281.41|0
1650616800000|2022-04-22 08:40:00|284.5|282.1|286.43|284.03|286.57|284.17|284.36|281.96|0
1650617100000|2022-04-22 08:45:00|286.57|284.17|285.46|283.06|286.99|284.59|285.05|282.65|0
1650617400000|2022-04-22 08:50:00|285.53|283.13|287.12|284.72|287.12|284.72|285.46|283.06|0
1650617700000|2022-04-22 08:55:00|287.19|284.79|286.7|284.3|287.26|284.86|285.59|283.19|0
1650618000000|2022-04-22 09:00:00|286.64|284.24|286.56|284.16|287.53|285.13|286.01|283.61|0
1650618300000|2022-04-22 09:05:00|286.28|283.88|286|283.6|286.7|284.3|284.76|282.36|0
1650618600000|2022-04-22 09:10:00|285.94|283.54|284.89|282.49|285.94|283.54|284.48|282.08|0
1650618900000|2022-04-22 09:15:00|284.76|282.36|284.62|282.22|285.31|282.91|284.2|281.8|0
1650619200000|2022-04-22 09:20:00|284.75|282.35|285.86|283.46|286.97|284.57|284.48|282.08|0
1650619500000|2022-04-22 09:25:00|285.72|283.32|285.58|283.18|286.13|283.73|285.03|282.63|0
1650619800000|2022-04-22 09:30:00|285.02|282.62|286.41|284.01|286.41|284.01|284.47|282.07|0
1650620100000|2022-04-22 09:35:00|286.68|284.28|286.06|283.66|287.38|284.98|285.99|283.59|0
1650620400000|2022-04-22 09:40:00|286.26|283.86|286.54|284.14|286.54|284.14|285.71|283.31|0
1650620700000|2022-04-22 09:45:00|286.68|284.28|287.86|285.46|288.62|286.22|286.68|284.28|0
1650621000000|2022-04-22 09:50:00|287.79|285.39|290.3|287.9|290.3|287.9|287.72|285.32|0
1650621300000|2022-04-22 09:55:00|290.02|287.62|291.41|289.01|292.68|290.28|289.74|287.34|0
1650621600000|2022-04-22 10:00:00|291.27|288.87|289.59|287.19|291.77|289.37|289.45|287.05|0
1650621900000|2022-04-22 10:05:00|289.45|287.05|291.55|289.15|291.55|289.15|289.03|286.63|0
1650622200000|2022-04-22 10:10:00|291.83|289.43|289.87|287.47|291.83|289.43|289.45|287.05|0
1650622500000|2022-04-22 10:15:00|290.01|287.61|290.42|288.02|290.84|288.44|289.73|287.33|0
1650622800000|2022-04-22 10:20:00|290.28|287.88|290.07|287.67|290.98|288.58|289.58|287.18|0
1650623100000|2022-04-22 10:25:00|290|287.6|292.38|289.98|293.08|290.68|290|287.6|0
1650623400000|2022-04-22 10:30:00|292.24|289.84|292.24|289.84|293.65|291.25|291.4|289|0
1650623700000|2022-04-22 10:35:00|292.38|289.98|292.24|289.84|292.94|290.54|291.39|288.99|0
1650624000000|2022-04-22 10:40:00|292.17|289.77|289.64|287.24|292.24|289.84|289.64|287.24|0
1650624300000|2022-04-22 10:45:00|289.85|287.45|288.87|286.47|289.85|287.45|288.45|286.05|0
1650624600000|2022-04-22 10:50:00|288.73|286.33|290.82|288.42|290.97|288.57|288.73|286.33|0
1650624900000|2022-04-22 10:55:00|290.9|288.5|289.84|287.44|291.24|288.84|289.5|287.1|0
1650625200000|2022-04-22 11:00:00|289.92|287.52|288.86|286.46|289.92|287.52|288.44|286.04|0
1650625500000|2022-04-22 11:05:00|288.44|286.04|287.05|284.65|289.7|287.3|286.77|284.37|0
1650625800000|2022-04-22 11:10:00|286.91|284.51|285.38|282.98|286.91|284.51|285.11|282.71|0
1650626100000|2022-04-22 11:15:00|285.52|283.12|285.24|282.84|286.35|283.95|285.11|282.71|0
1650626400000|2022-04-22 11:20:00|285.38|282.98|285.87|283.47|286.35|283.95|285.1|282.7|0
1650626700000|2022-04-22 11:25:00|285.79|283.39|285.38|282.98|286.49|284.09|285.1|282.7|0
1650627000000|2022-04-22 11:30:00|285.24|282.84|287.18|284.78|287.32|284.92|284.55|282.15|0
1650627300000|2022-04-22 11:35:00|287.11|284.71|285.44|283.04|287.32|284.92|284.96|282.56|0
1650627600000|2022-04-22 11:40:00|285.23|282.83|286.48|284.08|286.62|284.22|285.23|282.83|0
1650627900000|2022-04-22 11:45:00|286.62|284.22|285.78|283.38|287.17|284.77|285.64|283.24|0
1650628200000|2022-04-22 11:50:00|286.2|283.8|286.06|283.66|286.89|284.49|284.81|282.41|0
1650628500000|2022-04-22 11:55:00|285.78|283.38|284.39|281.99|287.17|284.77|284.12|281.72|0
1650628800000|2022-04-22 12:00:00|284.12|281.72|283.84|281.44|284.67|282.27|283.43|281.03|0
1650629100000|2022-04-22 12:05:00|283.56|281.16|284.25|281.85|284.53|282.13|283.5|281.1|0
1650629400000|2022-04-22 12:10:00|284.53|282.13|284.87|282.47|285.49|283.09|284.11|281.71|0
1650629700000|2022-04-22 12:15:00|284.94|282.54|283.42|281.02|284.94|282.54|282.32|279.92|0
1650630000000|2022-04-22 12:20:00|283.56|281.16|283.42|281.02|284.25|281.85|282.87|280.47|0
1650630300000|2022-04-22 12:25:00|283.28|280.88|282.04|279.64|283.55|281.15|281.63|279.23|0
1650630600000|2022-04-22 12:30:00|282.31|279.91|284.65|282.25|285.07|282.67|281.63|279.23|0
1650630900000|2022-04-22 12:35:00|284.51|282.11|285.06|282.66|285.48|283.08|283.96|281.56|0
1650631200000|2022-04-22 12:40:00|284.93|282.53|286.45|284.05|287.14|284.74|284.93|282.53|0
1650631500000|2022-04-22 12:45:00|286.31|283.91|288.25|285.85|288.67|286.27|285.61|283.21|0
1650631800000|2022-04-22 12:50:00|288.67|286.27|287.97|285.57|289.64|287.24|287.83|285.43|0
1650632100000|2022-04-22 12:55:00|287.83|285.43|288.11|285.71|288.39|285.99|287.27|284.87|0
1650632400000|2022-04-22 13:00:00|288.25|285.85|287.41|285.01|288.52|286.12|287.27|284.87|0
1650632700000|2022-04-22 13:05:00|287.27|284.87|289.78|287.38|290.34|287.94|286.99|284.59|0
1650633000000|2022-04-22 13:10:00|289.64|287.24|290.47|288.07|290.89|288.49|289.22|286.82|0
1650633300000|2022-04-22 13:15:00|290.19|287.79|291.59|289.19|292.01|289.61|289.35|286.95|0
1650633600000|2022-04-22 13:20:00|291.52|289.12|289.21|286.81|291.59|289.19|288.79|286.39|0
1650633900000|2022-04-22 13:25:00|289.07|286.67|289.21|286.81|289.91|287.51|288.23|285.83|0
1650634200000|2022-04-22 13:30:00|289.35|286.95|290.32|287.92|292.15|289.75|287.67|285.27|0
1650634500000|2022-04-22 13:35:00|292.57|290.17|298.59|296.19|298.65|296.25|290.74|288.34|0
1650634800000|2022-04-22 13:40:00|298.94|296.54|305.91|303.51|306.42|304.02|298.08|295.68|0
1650635100000|2022-04-22 13:45:00|306.19|303.79|299.34|296.94|307.06|304.66|299.34|296.94|0
1650635400000|2022-04-22 13:50:00|298.48|296.08|297.04|294.64|300.34|297.94|293.74|291.34|0
1650635700000|2022-04-22 13:55:00|297.82|295.42|303.64|301.24|304.51|302.11|296.39|293.99|0
1650636000000|2022-04-22 14:00:00|303.07|300.67|302.99|300.59|303.79|301.39|296.76|294.36|0
1650636300000|2022-04-22 14:05:00|302.63|300.23|296.2|293.8|303.06|300.66|293.78|291.38|0
1650636600000|2022-04-22 14:10:00|296.06|293.66|301.49|299.09|302.36|299.96|296.06|293.66|0
1650636900000|2022-04-22 14:15:00|301.64|299.24|306.68|304.28|306.68|304.28|301.35|298.95|0
1650637200000|2022-04-22 14:20:00|306.61|304.21|309.59|307.19|311.05|308.65|306.61|304.21|0
1650637500000|2022-04-22 14:25:00|309.73|307.33|311.92|309.52|312.21|309.81|308.71|306.31|0
1650637800000|2022-04-22 14:30:00|312.07|309.67|309.14|306.74|313.09|310.69|308.85|306.45|0
1650638100000|2022-04-22 14:35:00|309|306.6|311.33|308.93|311.62|309.22|305.66|303.26|0
1650638400000|2022-04-22 14:40:00|311.62|309.22|312.65|310.25|315|312.6|311.04|308.64|0
1650638700000|2022-04-22 14:45:00|312.94|310.54|312.79|310.39|313.67|311.27|309.86|307.46|0
1650639000000|2022-04-22 14:50:00|312.64|310.24|315.88|313.48|316.03|313.63|312.64|310.24|0
1650639300000|2022-04-22 14:55:00|315.73|313.33|315.73|313.33|316.47|314.07|312.72|310.32|0
1650639600000|2022-04-22 15:00:00|315.58|313.18|316.91|314.51|318.1|315.7|313.23|310.83|0
1650639900000|2022-04-22 15:05:00|316.76|314.36|308.78|306.38|317.8|315.4|308.78|306.38|0
1650640200000|2022-04-22 15:10:00|309.51|307.11|309.95|307.55|312.88|310.48|309.51|307.11|0
1650640500000|2022-04-22 15:15:00|310.97|308.57|311.92|309.52|313.61|311.21|309.51|307.11|0
1650640800000|2022-04-22 15:20:00|311.85|309.45|311.99|309.59|312.28|309.88|309.07|306.67|0
1650641100000|2022-04-22 15:25:00|313.46|311.06|313.16|310.76|313.9|311.5|311.84|309.44|0
1650641400000|2022-04-22 15:30:00|313.02|310.62|316.11|313.71|317|314.6|311.69|309.29|0
1650641700000|2022-04-22 15:35:00|316.41|314.01|318.63|316.23|319.08|316.68|316.11|313.71|0
1650642000000|2022-04-22 15:40:00|318.33|315.93|323.86|321.46|323.86|321.46|318.18|315.78|0
1650642300000|2022-04-22 15:45:00|323.71|321.31|323.75|321.35|324.01|321.61|320.43|318.03|0
1650642600000|2022-04-22 15:50:00|324.05|321.65|326.16|323.76|326.61|324.21|323|320.6|0
1650642900000|2022-04-22 15:55:00|326.46|324.06|327.21|324.81|327.21|324.81|325.4|323|0
1650643200000|2022-04-22 16:00:00|327.36|324.96|327.81|325.41|328.88|326.48|326.91|324.51|0
1650643500000|2022-04-22 16:05:00|327.36|324.96|330.08|327.68|330.08|327.68|326.15|323.75|0
1650643800000|2022-04-22 16:10:00|329.47|327.07|327.81|325.41|331.29|328.89|327.65|325.25|0
1650644100000|2022-04-22 16:15:00|327.96|325.56|327.5|325.1|329.16|326.76|326.75|324.35|0
1650644400000|2022-04-22 16:20:00|327.65|325.25|325.63|322.75|328.04|325.4|325.48|322.6|0
1650644700000|2022-04-22 16:25:00|325.33|322.45|325.33|322.45|326.08|323.2|322.78|319.9|0
1650645000000|2022-04-22 16:30:00|325.18|322.3|322.48|319.6|325.78|322.9|321.44|318.56|0
1650645300000|2022-04-22 16:35:00|322.33|319.45|323.23|320.35|323.53|320.65|319.35|316.47|0
1650645600000|2022-04-22 16:40:00|323.08|320.2|323.37|320.49|325.17|322.29|322.63|319.75|0
1650645900000|2022-04-22 16:45:00|323.52|320.64|323.07|320.19|324.42|321.54|322.03|319.15|0
1650646200000|2022-04-22 16:50:00|323|320.12|328.33|325.45|328.33|325.45|323|320.12|0
1650646500000|2022-04-22 16:55:00|328.18|325.3|328.17|325.29|328.63|325.75|326.82|323.94|0
1650646800000|2022-04-22 17:00:00|327.72|324.84|331.2|328.32|331.66|328.78|327.72|324.84|0
1650647100000|2022-04-22 17:05:00|331.05|328.17|329.31|326.43|331.2|328.32|328.32|325.44|0
1650647400000|2022-04-22 17:10:00|329.38|326.5|327.62|325.22|329.83|326.95|327.26|324.38|0
1650647700000|2022-04-22 17:15:00|328.08|325.68|328.23|325.83|328.83|326.43|326.57|324.17|0
1650648000000|2022-04-22 17:20:00|328.38|325.98|332.47|330.07|333.39|330.99|328.38|325.98|0
1650648300000|2022-04-22 17:25:00|332.32|329.92|330.28|327.4|333.01|330.13|329.52|326.64|0
1650648600000|2022-04-22 17:30:00|330.73|327.85|332.19|329.31|332.54|329.66|330.07|327.19|0
1650648900000|2022-04-22 17:35:00|332.27|329.39|334.16|331.28|334.16|331.28|332.19|329.31|0
1650649200000|2022-04-22 17:40:00|334.31|331.43|334.14|331.26|337.5|334.62|333.69|330.81|0
1650649500000|2022-04-22 17:45:00|334.3|331.42|335.36|332.48|335.51|332.63|333.08|330.2|0
1650649800000|2022-04-22 17:50:00|335.51|332.63|339.3|336.42|339.3|336.42|335.36|332.48|0
1650650100000|2022-04-22 17:55:00|339.45|336.57|340.21|337.33|340.21|337.33|338.22|335.34|0
1650650400000|2022-04-22 18:00:00|340.67|337.79|342.83|339.95|342.83|339.95|339.91|337.03|0
1650650700000|2022-04-22 18:05:00|342.52|339.64|341.9|339.02|342.67|339.79|340.21|337.33|0
1650651000000|2022-04-22 18:10:00|342.21|339.33|341.9|339.02|342.67|339.79|340.67|337.79|0
1650651300000|2022-04-22 18:15:00|341.82|338.94|336.33|333.45|343.67|340.79|335.87|332.99|0
1650651600000|2022-04-22 18:20:00|336.48|333.6|338.03|335.15|338.76|335.88|334.06|331.18|0
1650651900000|2022-04-22 18:25:00|338.19|335.31|340.32|337.44|340.78|337.9|338.19|335.31|0
1650652200000|2022-04-22 18:30:00|340.63|337.75|348.42|345.54|348.42|345.54|338.64|335.76|0
1650652500000|2022-04-22 18:35:00|348.57|345.69|347.99|345.11|349.03|346.15|347.68|344.8|0
1650652800000|2022-04-22 18:40:00|347.68|344.8|346.6|343.72|347.83|344.95|345.84|342.96|0
1650653100000|2022-04-22 18:45:00|346.14|343.26|346.32|343.44|347.22|344.34|344.85|341.97|0
1650653400000|2022-04-22 18:50:00|346.39|343.51|350.73|347.85|351.04|348.16|346.39|343.51|0
1650653700000|2022-04-22 18:55:00|351.04|348.16|350.99|348.11|354.88|352|350.89|348.01|0
1650654000000|2022-04-22 19:00:00|350.67|347.79|352.67|349.79|353.92|351.04|350.52|347.64|0
1650654300000|2022-04-22 19:05:00|352.51|349.63|353.13|350.25|353.29|350.41|349.71|346.83|0
1650654600000|2022-04-22 19:10:00|352.82|349.94|342.61|339.73|355.01|352.13|341.08|338.2|0
1650654900000|2022-04-22 19:15:00|342.03|339.15|339.04|336.16|344.03|341.15|337.38|334.5|0
1650655200000|2022-04-22 19:20:00|339.19|336.31|344.56|341.68|345.02|342.14|337.67|334.79|0
1650655500000|2022-04-22 19:25:00|344.25|341.37|341.82|338.94|344.33|341.45|340.29|337.41|0
1650655800000|2022-04-22 19:30:00|341.51|338.63|331.31|328.43|341.51|338.63|330.86|327.98|0
1650656100000|2022-04-22 19:35:00|331.01|328.13|332.85|329.97|335.42|332.54|329.34|326.46|0
1650656400000|2022-04-22 19:40:00|333|330.12|338.93|336.05|340.01|337.13|330.28|327.4|0
1650656700000|2022-04-22 19:45:00|338.78|335.9|348.38|345.5|348.38|345.5|338.78|335.9|0
1650657000000|2022-04-22 19:50:00|348.54|345.66|355.94|352.82|357.59|354.47|348.54|345.66|0
1650657300000|2022-04-22 19:55:00|355.78|352.66|356.59|353.47|360.55|357.43|354.39|351.27|0
1650657600000|2022-04-22 20:00:00|356.91|353.79|360.95|357.83|361.34|358.22|355.96|352.84|0
1650657900000|2022-04-22 20:05:00|361.27|358.15|366.62|363.5|366.94|363.82|360.07|356.95|0
1650658200000|2022-04-22 20:10:00|366.46|363.34|366.13|363.01|367.74|364.62|364.69|361.57|0
1650870300000|2022-04-25 07:05:00|392.02|388.9|382.55|379.43|392.02|388.9|379.46|376.34|0
1650870600000|2022-04-25 07:10:00|382.47|379.35|382.47|379.35|385.58|382.46|380.52|377.4|0
1650870900000|2022-04-25 07:15:00|383.04|379.92|377.34|374.22|383.7|380.58|375.08|371.96|0
1650871200000|2022-04-25 07:20:00|377.1|373.98|372.74|369.62|379.13|376.01|372.74|369.62|0
1650871500000|2022-04-25 07:25:00|372.5|369.38|374.28|371.16|376.26|373.14|371.37|368.25|0
1650871800000|2022-04-25 07:30:00|374.6|371.48|377.9|374.78|378.81|375.69|374.19|371.07|0
1650872100000|2022-04-25 07:35:00|377.82|374.7|377.82|374.7|379.04|375.92|376.27|373.15|0
1650872400000|2022-04-25 07:40:00|377.9|374.78|376.52|373.4|380.51|377.39|375.38|372.26|0
1650872700000|2022-04-25 07:45:00|376.43|373.31|378.79|375.67|378.79|375.67|374.65|371.53|0
1650873000000|2022-04-25 07:50:00|378.71|375.59|381.73|378.61|382.96|379.84|378.06|374.94|0
1650873300000|2022-04-25 07:55:00|381.81|378.69|383.45|380.33|383.45|380.33|379.57|376.45|0
1650873600000|2022-04-25 08:00:00|383.78|380.66|379.12|376|385.58|382.46|378.88|375.76|0
1650873900000|2022-04-25 08:05:00|379.2|376.08|379.53|376.41|379.53|376.41|375.15|372.03|0
1650874200000|2022-04-25 08:10:00|379.61|376.49|381.48|378.36|383.2|380.08|378.39|375.27|0
1650874500000|2022-04-25 08:15:00|381.15|378.03|379.52|376.4|381.97|378.85|378.63|375.51|0
1650874800000|2022-04-25 08:20:00|379.6|376.48|382.05|378.93|383.11|379.99|379.19|376.07|0
1650875100000|2022-04-25 08:25:00|381.97|378.85|381.8|378.68|382.05|378.93|379.02|375.9|0
1650875400000|2022-04-25 08:30:00|382.13|379.01|380|376.88|382.29|379.17|378.21|375.09|0
1650875700000|2022-04-25 08:35:00|380.16|377.04|381.96|378.84|381.96|378.84|379.67|376.55|0
1650876000000|2022-04-25 08:40:00|381.88|378.76|384.09|380.97|384.34|381.22|381.79|378.67|0
1650876300000|2022-04-25 08:45:00|384.75|381.63|388.79|385.67|389.36|386.24|384.09|380.97|0
1650876600000|2022-04-25 08:50:00|388.87|385.75|390.36|387.24|391.02|387.9|388.7|385.58|0
1650876900000|2022-04-25 08:55:00|390.52|387.4|387.04|383.92|390.52|387.4|387.04|383.92|0
1650877200000|2022-04-25 09:00:00|387.37|384.25|385.72|382.6|388.04|384.92|385.07|381.95|0
1650877500000|2022-04-25 09:05:00|385.81|382.69|387.37|384.25|390.35|387.23|385.72|382.6|0
1650877800000|2022-04-25 09:10:00|387.53|384.41|388.91|385.79|389.52|386.4|387.37|384.25|0
1650878100000|2022-04-25 09:15:00|389.08|385.96|389.9|386.78|390.9|387.78|387.59|384.47|0
1650878400000|2022-04-25 09:20:00|389.99|386.87|390.32|387.2|391.06|387.94|386.1|382.98|0
1650878700000|2022-04-25 09:25:00|390.4|387.28|388.58|385.46|390.73|387.61|386.59|383.47|0
1650879000000|2022-04-25 09:30:00|388.74|385.62|383.47|380.35|389.24|386.12|383.3|380.18|0
1650879300000|2022-04-25 09:35:00|383.3|380.18|384.94|381.82|385.44|382.32|383.3|380.18|0
1650879600000|2022-04-25 09:40:00|384.78|381.66|380.02|376.9|384.78|381.66|380.02|376.9|0
1650879900000|2022-04-25 09:45:00|379.86|376.74|381.74|378.62|381.74|378.62|379.37|376.25|0
1650880200000|2022-04-25 09:50:00|381.49|378.37|380.4|377.28|384|380.88|379.69|376.57|0
1650880500000|2022-04-25 09:55:00|380.48|377.36|382.94|379.82|383.02|379.9|380.15|377.03|0
1650880800000|2022-04-25 10:00:00|383.35|380.23|383.92|380.8|384.09|380.97|381.05|377.93|0
1650881100000|2022-04-25 10:05:00|383.84|380.72|382.19|379.07|385.32|382.2|381.86|378.74|0
1650881400000|2022-04-25 10:10:00|382.52|379.4|384|380.88|384.42|381.3|381.37|378.25|0
1650881700000|2022-04-25 10:15:00|383.83|380.71|381.7|378.58|383.83|380.71|381.29|378.17|0
1650882000000|2022-04-25 10:20:00|381.86|378.74|380.71|377.59|381.94|378.82|379.81|376.69|0
1650882300000|2022-04-25 10:25:00|380.63|377.51|381.78|378.66|381.78|378.66|379.73|376.61|0
1650882600000|2022-04-25 10:30:00|381.85|378.73|384.98|381.86|384.98|381.86|381.03|377.91|0
1650882900000|2022-04-25 10:35:00|385.06|381.94|386.93|383.81|386.93|383.81|382.34|379.22|0
1650883200000|2022-04-25 10:40:00|387.02|383.9|387.09|383.97|387.43|384.31|385.94|382.82|0
1650883500000|2022-04-25 10:45:00|387.26|384.14|384.95|381.83|387.26|384.14|384.79|381.67|0
1650883800000|2022-04-25 10:50:00|385.12|382|385.2|382.08|385.94|382.82|383.15|380.03|0
1650884100000|2022-04-25 10:55:00|385.28|382.16|382.58|379.46|385.77|382.65|382.49|379.37|0
1650884400000|2022-04-25 11:00:00|382.49|379.37|381.84|378.72|382.82|379.7|380.86|377.74|0
1650884700000|2022-04-25 11:05:00|382|378.88|384.94|381.82|385.6|382.48|381.84|378.72|0
1650885000000|2022-04-25 11:10:00|384.78|381.66|387.08|383.96|387.08|383.96|383.96|380.84|0
1650885300000|2022-04-25 11:15:00|387.24|384.12|389.39|386.27|389.72|386.6|386.09|382.97|0
1650885600000|2022-04-25 11:20:00|389.06|385.94|378.5|375.38|389.72|386.6|375.96|372.84|0
1650885900000|2022-04-25 11:25:00|378.59|375.47|386.03|382.91|386.36|383.24|377.53|374.41|0
1650886200000|2022-04-25 11:30:00|386.2|383.08|379.8|376.68|386.2|383.08|377.85|374.73|0
1650886500000|2022-04-25 11:35:00|379.72|376.6|378.66|375.54|379.72|376.6|376.22|373.1|0
1650886800000|2022-04-25 11:40:00|378.5|375.38|381.43|378.31|383.07|379.95|378.01|374.89|0
1650887100000|2022-04-25 11:45:00|381.1|377.98|382.25|379.13|382.74|379.62|379.63|376.51|0
1650887400000|2022-04-25 11:50:00|382.41|379.29|380.77|377.65|382.41|379.29|379.3|376.18|0
1650887700000|2022-04-25 11:55:00|380.93|377.81|381.1|377.98|383.39|380.27|380.36|377.24|0
1650888000000|2022-04-25 12:00:00|380.77|377.65|383.22|380.1|384.54|381.42|380.61|377.49|0
1650888300000|2022-04-25 12:05:00|383.39|380.27|382.24|379.12|384.04|380.92|379.79|376.67|0
1650888600000|2022-04-25 12:10:00|381.58|378.46|383.54|380.42|383.87|380.75|379.62|376.5|0
1650888900000|2022-04-25 12:15:00|383.71|380.59|380.27|377.15|384.69|381.57|379.78|376.66|0
1650889200000|2022-04-25 12:20:00|380.11|376.99|377.99|374.87|380.92|377.8|377.82|374.7|0
1650889500000|2022-04-25 12:25:00|377.82|374.7|378.23|375.11|380.19|377.07|377.01|373.89|0
1650889800000|2022-04-25 12:30:00|377.66|374.54|380.91|377.79|381.08|377.96|375.87|372.75|0
1650890100000|2022-04-25 12:35:00|381.08|377.96|379.69|376.57|381.24|378.12|379.28|376.16|0
1650890400000|2022-04-25 12:40:00|379.61|376.49|375.7|372.58|379.61|376.49|375.05|371.93|0
1650890700000|2022-04-25 12:45:00|375.14|372.02|372.79|369.67|376.35|373.23|372.47|369.35|0
1650891000000|2022-04-25 12:50:00|372.31|369.19|373.92|370.8|374.08|370.96|372.31|369.19|0
1650891300000|2022-04-25 12:55:00|373.76|370.64|366.09|362.97|373.76|370.64|365.61|362.49|0
1650891600000|2022-04-25 13:00:00|366.41|363.29|371.39|368.27|371.39|368.27|364.86|361.74|0
1650891900000|2022-04-25 13:05:00|371.23|368.11|370.58|367.46|372.69|369.57|370.58|367.46|0
1650892200000|2022-04-25 13:10:00|370.42|367.3|368.16|365.04|371.39|368.27|368.16|365.04|0
1650892500000|2022-04-25 13:15:00|368|364.88|368.97|365.85|369.77|366.65|366.72|363.6|0
1650892800000|2022-04-25 13:20:00|368.8|365.68|371.38|368.26|371.38|368.26|367.2|364.08|0
1650893100000|2022-04-25 13:25:00|371.55|368.43|373.65|370.53|373.65|370.53|370.09|366.97|0
1650893400000|2022-04-25 13:30:00|373.09|369.97|384.92|381.8|386.9|383.78|373.09|369.97|0
1650893700000|2022-04-25 13:35:00|383.94|380.82|380.18|377.06|383.94|380.82|372.86|369.74|0
1650894000000|2022-04-25 13:40:00|381.16|378.04|386.91|383.79|386.91|383.79|377.24|374.12|0
1650894300000|2022-04-25 13:45:00|386.74|383.62|386.14|383.02|389.28|386.16|384.93|381.81|0
1650894600000|2022-04-25 13:50:00|381.62|378.5|389.11|385.99|389.11|385.99|377.3|374.18|0
1650894900000|2022-04-25 13:55:00|389.28|386.16|396.12|393|396.12|393|383.67|380.55|0
1650895200000|2022-04-25 14:00:00|396.29|393.17|395.95|392.83|397.13|394.01|392.44|389.32|0
1650895500000|2022-04-25 14:05:00|396.12|393|390.9|387.78|398.13|395.01|387.51|384.39|0
1650895800000|2022-04-25 14:10:00|390.23|387.11|392.48|389.36|394.56|391.44|386.75|383.63|0
1650896100000|2022-04-25 14:15:00|391.73|388.61|388.4|385.28|394.23|391.11|388.4|385.28|0
1650896400000|2022-04-25 14:20:00|388.73|385.61|383.11|379.99|395.73|392.61|382.71|379.59|0
1650896700000|2022-04-25 14:25:00|381.96|378.84|379.59|376.47|381.96|378.84|378.2|375.08|0
1650897000000|2022-04-25 14:30:00|380.49|377.37|371.43|368.31|381.44|378.32|371.27|368.15|0
1650897300000|2022-04-25 14:35:00|371.76|368.64|378.24|375.12|378.57|375.45|369.66|366.54|0
1650897600000|2022-04-25 14:40:00|378.33|375.21|382.65|379.53|385.45|382.33|378.33|375.21|0
1650897900000|2022-04-25 14:45:00|383.48|380.36|377.91|374.79|384.3|381.18|377.26|374.14|0
1650898200000|2022-04-25 14:50:00|376.12|373|388.34|385.22|389.41|386.29|376.12|373|0
1650898500000|2022-04-25 14:55:00|387.92|384.8|395.03|391.91|395.69|392.57|387.1|383.98|0
1650898800000|2022-04-25 15:00:00|395.53|392.41|392.37|389.25|396.53|393.41|391.37|388.25|0
1650899100000|2022-04-25 15:05:00|393.2|390.08|395.52|392.4|396.36|393.24|392.2|389.08|0
1650899400000|2022-04-25 15:10:00|395.86|392.74|393.2|390.08|398.2|395.08|387.74|384.62|0
1650899700000|2022-04-25 15:15:00|393.87|390.75|394.53|391.41|399.88|396.76|393.53|390.41|0
1650900000000|2022-04-25 15:20:00|394.86|391.74|391.19|388.07|395.36|392.24|389.53|386.41|0
1650900300000|2022-04-25 15:25:00|390.52|387.4|395.01|391.89|396.01|392.89|385.41|382.29|0
1650900600000|2022-04-25 15:30:00|394.51|391.39|396|392.88|400.53|397.41|393.84|390.72|0
1650900900000|2022-04-25 15:35:00|395.5|392.38|396.84|393.72|399.01|395.89|388.87|385.75|0
1650901200000|2022-04-25 15:40:00|397|393.88|400.35|397.23|400.86|397.74|396|392.88|0
1650901500000|2022-04-25 15:45:00|401.62|398.5|407.27|404.15|407.27|404.15|401.62|398.5|0
1650901800000|2022-04-25 15:50:00|406.68|403.56|404.16|401.04|407.78|404.66|401.59|398.47|0
1650902100000|2022-04-25 15:55:00|404.84|401.72|399.93|396.81|405.18|402.06|399.43|396.31|0
1650902400000|2022-04-25 16:00:00|400.44|397.32|400.77|397.65|403.99|400.87|400.1|396.98|0
1650902700000|2022-04-25 16:05:00|400.27|397.15|391.06|387.94|400.27|397.15|388.16|385.04|0
1650903000000|2022-04-25 16:10:00|391.14|388.02|390.53|387.41|395.26|392.14|386.91|383.79|0
1650903300000|2022-04-25 16:15:00|390.69|387.57|393.19|390.07|394.35|391.23|386.72|383.6|0
1650903600000|2022-04-25 16:20:00|392.35|389.23|384.24|381.12|392.35|389.23|384.24|381.12|0
1650903900000|2022-04-25 16:25:00|383.09|379.97|387.37|384.25|388.03|384.91|381.13|378.01|0
1650904200000|2022-04-25 16:30:00|387.21|384.09|383.75|380.63|389.19|386.07|381.62|378.5|0
1650904500000|2022-04-25 16:35:00|383.91|380.79|383.36|380.24|384.4|381.28|379.16|376.04|0
1650904800000|2022-04-25 16:40:00|383.94|380.82|387.56|384.44|387.64|384.52|383.52|380.4|0
1650905100000|2022-04-25 16:45:00|387.47|384.35|379.11|375.99|388.13|385.01|378.29|375.17|0
1650905400000|2022-04-25 16:50:00|378.94|375.82|385.65|382.53|385.65|382.53|377.64|374.52|0
1650905700000|2022-04-25 16:55:00|385.82|382.7|385.65|382.53|388.13|385.01|384.66|381.54|0
1650906000000|2022-04-25 17:00:00|385.32|382.2|391.6|388.48|392.43|389.31|383.19|380.07|0
1650906300000|2022-04-25 17:05:00|391.27|388.15|383.18|380.06|392.1|388.98|383.18|380.06|0
1650906600000|2022-04-25 17:10:00|382.2|379.08|379.1|375.98|383.02|379.9|377.47|374.35|0
1650906900000|2022-04-25 17:15:00|378.12|375|378.6|375.48|380.16|377.04|374.39|371.27|0
1650907200000|2022-04-25 17:20:00|378.44|375.32|378.11|374.99|380.72|377.6|377.47|374.35|0
1650907500000|2022-04-25 17:25:00|377.14|374.02|379.09|375.97|383.5|380.38|376|372.88|0
1650907800000|2022-04-25 17:30:00|378.93|375.81|382.19|379.07|383.83|380.71|374.87|371.75|0
1650908100000|2022-04-25 17:35:00|382.68|379.56|384.15|381.03|385.96|382.84|382.02|378.9|0
1650908400000|2022-04-25 17:40:00|384.32|381.2|380.55|377.43|384.32|381.2|378.11|374.99|0
1650908700000|2022-04-25 17:45:00|380.06|376.94|379.73|376.61|383.16|380.04|379.24|376.12|0
1650909000000|2022-04-25 17:50:00|380.06|376.94|380.54|377.42|386.12|383|378.42|375.3|0
1650909300000|2022-04-25 17:55:00|380.87|377.75|382.83|379.71|385.13|382.01|380.54|377.42|0
1650909600000|2022-04-25 18:00:00|382.18|379.06|386.61|383.49|387.43|384.31|381.36|378.24|0
1650909900000|2022-04-25 18:05:00|387.1|383.98|377.28|374.16|387.1|383.98|376.31|373.19|0
1650910200000|2022-04-25 18:10:00|376.95|373.83|376.63|373.51|381.19|378.07|375.01|371.89|0
1650910500000|2022-04-25 18:15:00|376.95|373.83|372.42|369.3|376.95|373.83|370.81|367.69|0
1650910800000|2022-04-25 18:20:00|372.1|368.98|365.71|362.59|374.03|370.91|365.07|361.95|0
1650911100000|2022-04-25 18:25:00|366.19|363.07|361.56|358.44|367.32|364.2|361.41|358.29|0
1650911400000|2022-04-25 18:30:00|361.25|358.13|361.09|357.97|362.84|359.72|359.82|356.7|0
1650911700000|2022-04-25 18:35:00|360.29|357.17|364.59|361.47|364.59|361.47|360.13|357.01|0
1650912000000|2022-04-25 18:40:00|364.75|361.63|365.06|361.94|366.03|362.91|362.51|359.39|0
1650912300000|2022-04-25 18:45:00|365.38|362.26|357.12|354|366.34|363.22|356.96|353.84|0
1650912600000|2022-04-25 18:50:00|357.59|354.47|354.28|351.16|358.22|355.1|353.97|350.85|0
1650912900000|2022-04-25 18:55:00|353.97|350.85|360.88|357.76|360.88|357.76|353.81|350.69|0
1650913200000|2022-04-25 19:00:00|360.72|357.6|368.09|364.97|369.62|366.5|359.45|356.33|0
1650913500000|2022-04-25 19:05:00|367.53|364.41|368.01|364.89|371.32|368.2|366.8|363.68|0
1650913800000|2022-04-25 19:10:00|368.41|365.29|364.39|361.27|368.57|365.45|364.39|361.27|0
1650914100000|2022-04-25 19:15:00|363.58|360.46|357.85|354.73|364.22|361.1|357.53|354.41|0
1650914400000|2022-04-25 19:20:00|357.37|354.25|351.13|348.01|357.37|354.25|350.6|347.48|0
1650914700000|2022-04-25 19:25:00|350.35|347.23|348.62|345.5|356.65|353.53|348.62|345.5|0
1650915000000|2022-04-25 19:30:00|349.25|346.13|348.31|345.19|351.44|348.32|347.37|344.25|0
1650915300000|2022-04-25 19:35:00|349.25|346.13|343.84|340.72|349.25|346.13|342.03|338.91|0
1650915600000|2022-04-25 19:40:00|343.68|340.56|342.28|339.16|349.6|346.48|341.36|338.24|0
1650915900000|2022-04-25 19:45:00|342.44|339.32|344.76|341.64|347.41|344.29|340.74|337.62|0
1650916200000|2022-04-25 19:50:00|344.61|341.49|340.27|337.15|348.82|345.7|339.81|336.69|0
1650916500000|2022-04-25 19:55:00|340.58|337.46|340.12|337|344.14|341.02|339.81|336.69|0
1650916800000|2022-04-25 20:00:00|339.96|336.84|340.39|337.27|342.43|339.31|338.42|335.3|0
1650917100000|2022-04-25 20:05:00|340.7|337.58|341.62|338.5|342.16|339.04|340.39|337.27|0
1650917400000|2022-04-25 20:10:00|341.77|338.65|343|339.88|343.16|340.04|341.15|338.03|0
1650917700000|2022-04-25 20:15:00|343.57|339.93|342.26|338.62|343.57|339.93|341.72|338.08|0
1650918000000|2022-04-25 20:20:00|342.18|338.54|342.02|338.38|342.64|339|341.56|337.92|0
1650918300000|2022-04-25 20:25:00|341.72|338.08|341.41|337.77|342.02|338.38|341.1|337.46|0
1650918600000|2022-04-25 20:30:00|341.25|337.61|342.17|338.53|342.64|339|341.25|337.61|0
1650918900000|2022-04-25 20:35:00|342.33|338.69|341.09|337.45|342.48|338.84|341.09|337.45|0
1650919200000|2022-04-25 20:40:00|341.17|337.53|341.4|337.76|341.71|338.07|340.63|336.99|0
1650919500000|2022-04-25 20:45:00|341.32|337.68|340.93|337.29|341.4|337.76|340.63|336.99|0
1650919800000|2022-04-25 20:50:00|341.01|337.37|340.47|336.83|341.24|337.6|340.47|336.83|0
1650920100000|2022-04-25 20:55:00|340.62|336.98|340.79|337.15|341.08|337.44|340.47|336.83|0
1650920400000|2022-04-25 21:00:00|340.81|337.17|341.1|337.46|341.1|337.46|340.81|337.17|0
1650920700000|2022-04-25 21:05:00|341.25|337.61|341.66|338.02|341.66|338.02|341.1|337.46|0
1650921000000|2022-04-25 21:10:00|341.63|337.99|341.83|338.19|341.88|338.24|341.61|337.97|0
1650921300000|2022-04-25 21:15:00|341.81|338.17|341.85|338.21|341.88|338.24|341.74|338.1|0
1650921600000|2022-04-25 21:20:00|341.83|338.19|341.47|337.83|341.95|338.31|341.47|337.83|0
1650921900000|2022-04-25 21:25:00|341.4|337.76|341.33|337.69|341.4|337.76|341.33|337.69|0
1650922200000|2022-04-25 21:30:00|341.36|337.72|341.69|338.05|341.78|338.14|341.36|337.72|0
1650922500000|2022-04-25 21:35:00|341.51|337.87|341.55|337.91|341.55|337.91|341.44|337.8|0
1650922800000|2022-04-25 21:40:00|341.66|338.02|341.53|337.89|341.68|338.04|341.46|337.82|0
1650923100000|2022-04-25 21:45:00|341.5|337.86|341.54|337.9|341.54|337.9|341.41|337.77|0
1650923400000|2022-04-25 21:50:00|341.5|337.86|341.52|337.88|341.52|337.88|341.5|337.86|0
1650923700000|2022-04-25 21:55:00|341.5|337.86|341.61|337.97|341.7|338.06|341.45|337.81|0
1650924000000|2022-04-25 22:00:00|340.98|337.34|344.13|340.49|344.13|340.49|340.98|337.34|0
1650924300000|2022-04-25 22:05:00|344.29|340.65|343.98|340.34|344.37|340.73|343.51|339.87|0
1650924600000|2022-04-25 22:10:00|343.9|340.26|343.97|340.33|344.13|340.49|343.05|339.41|0
1650924900000|2022-04-25 22:15:00|343.67|340.03|344.28|340.64|344.44|340.8|343.66|340.02|0
1650925200000|2022-04-25 22:20:00|344.13|340.49|344.05|340.41|344.44|340.8|343.82|340.18|0
1650925500000|2022-04-25 22:25:00|344.12|340.48|343.43|339.79|344.2|340.56|343.19|339.55|0
1650925800000|2022-04-25 22:30:00|343.5|339.86|343.04|339.4|344.28|340.64|343.04|339.4|0
1650926100000|2022-04-25 22:35:00|343.12|339.48|343.27|339.63|343.96|340.32|343.12|339.48|0
1650926400000|2022-04-25 22:40:00|343.19|339.55|343.96|340.32|344.27|340.63|343.19|339.55|0
1650926700000|2022-04-25 22:45:00|344.04|340.4|343.65|340.01|344.27|340.63|343.57|339.93|0
1650927000000|2022-04-25 22:50:00|343.49|339.85|342.1|338.46|343.49|339.85|341.79|338.15|0
1650927300000|2022-04-25 22:55:00|342.26|338.62|342.1|338.46|342.72|339.08|341.87|338.23|0
1650927600000|2022-04-25 23:00:00|342.03|338.39|341.94|338.3|342.25|338.61|341.48|337.84|0
1650927900000|2022-04-25 23:05:00|342.1|338.46|341.79|338.15|342.25|338.61|341.48|337.84|0
1650928200000|2022-04-25 23:10:00|341.94|338.3|341.17|337.53|341.94|338.3|341.01|337.37|0
1650928500000|2022-04-25 23:15:00|341.09|337.45|341.17|337.53|341.17|337.53|340.7|337.06|0
1650928800000|2022-04-25 23:20:00|341.16|337.52|341.16|337.52|341.55|337.91|341.01|337.37|0
1650929100000|2022-04-25 23:25:00|341.32|337.68|341.62|337.98|341.62|337.98|340.85|337.21|0
1650929400000|2022-04-25 23:30:00|341.47|337.83|342.24|338.6|342.39|338.75|341.47|337.83|0
1650929700000|2022-04-25 23:35:00|342.32|338.68|342.39|338.75|342.39|338.75|342.23|338.59|0
1650930000000|2022-04-25 23:40:00|342.47|338.83|342.38|338.74|342.54|338.9|342.23|338.59|0
1650930300000|2022-04-25 23:45:00|342.54|338.9|342.38|338.74|343.15|339.51|342.38|338.74|0
1650930600000|2022-04-25 23:50:00|342.54|338.9|343.15|339.51|343.31|339.67|342.23|338.59|0
1650930900000|2022-04-25 23:55:00|343.31|339.67|342.99|339.35|343.61|339.97|342.69|339.05|0
1650931200000|2022-04-26 00:00:00|343.15|339.51|343.92|340.28|344.07|340.43|342.68|339.04|0
1650931500000|2022-04-26 00:05:00|343.76|340.12|344|340.36|344.23|340.59|342.68|339.04|0
1650931800000|2022-04-26 00:10:00|344.07|340.43|344.3|340.66|344.61|340.97|343.14|339.5|0
1650932100000|2022-04-26 00:15:00|344.38|340.74|344.07|340.43|344.69|341.05|343.45|339.81|0
1650932400000|2022-04-26 00:20:00|344.22|340.58|343.91|340.27|344.22|340.58|343.14|339.5|0
1650932700000|2022-04-26 00:25:00|343.83|340.19|343.13|339.49|343.83|340.19|342.67|339.03|0
1650933000000|2022-04-26 00:30:00|342.98|339.34|343.59|339.95|344.06|340.42|342.98|339.34|0
1650933300000|2022-04-26 00:35:00|343.52|339.88|343.28|339.64|343.52|339.88|342.82|339.18|0
1650933600000|2022-04-26 00:40:00|343.13|339.49|342.51|338.87|343.75|340.11|342.51|338.87|0
1650933900000|2022-04-26 00:45:00|342.66|339.02|342.43|338.79|342.82|339.18|342.2|338.56|0
1650934200000|2022-04-26 00:50:00|342.51|338.87|342.2|338.56|342.97|339.33|342.2|338.56|0
1650934500000|2022-04-26 00:55:00|342.04|338.4|341.11|337.47|342.35|338.71|340.81|337.17|0
1650934800000|2022-04-26 01:00:00|341.04|337.4|340.34|336.7|341.11|337.47|340.34|336.7|0
1650935100000|2022-04-26 01:05:00|340.5|336.86|340.34|336.7|340.8|337.16|340.34|336.7|0
1650935400000|2022-04-26 01:10:00|340.49|336.85|340.34|336.7|340.65|337.01|340.34|336.7|0
1650935700000|2022-04-26 01:15:00|340.49|336.85|341.1|337.46|341.1|337.46|340.34|336.7|0
1650936000000|2022-04-26 01:20:00|341.26|337.62|341.72|338.08|342.03|338.39|341.1|337.46|0
1650936300000|2022-04-26 01:25:00|341.87|338.23|341.25|337.61|341.87|338.23|340.64|337|0
1650936600000|2022-04-26 01:30:00|340.95|337.31|340.79|337.15|341.56|337.92|340.79|337.15|0
1650936900000|2022-04-26 01:35:00|340.94|337.3|340.48|336.84|341.1|337.46|340.33|336.69|0
1650937200000|2022-04-26 01:40:00|340.4|336.76|340.32|336.68|340.48|336.84|339.1|335.46|0
1650937500000|2022-04-26 01:45:00|340.48|336.84|341.94|338.3|342.94|339.3|340.48|336.84|0
1650937800000|2022-04-26 01:50:00|342.01|338.37|341.78|338.14|342.63|338.99|341.7|338.06|0
1650938100000|2022-04-26 01:55:00|341.86|338.22|341.85|338.21|342.78|339.14|341.7|338.06|0
1650938400000|2022-04-26 02:00:00|341.7|338.06|341.12|338.32|342.32|338.68|341.12|337.6|0
1650938700000|2022-04-26 02:05:00|340.97|338.17|340.58|337.78|341.05|338.25|339.43|336.63|0
1650939000000|2022-04-26 02:10:00|340.66|337.86|341.27|338.47|341.51|338.71|340.66|337.86|0
1650939300000|2022-04-26 02:15:00|341.12|338.32|340.65|337.85|342.04|339.24|340.65|337.85|0
1650939600000|2022-04-26 02:20:00|340.81|338.01|339.11|336.31|341.12|338.32|338.96|336.16|0
1650939900000|2022-04-26 02:25:00|338.96|336.16|338.8|336|339.27|336.47|338.5|335.7|0
1650940200000|2022-04-26 02:30:00|338.65|335.85|339.11|336.31|339.11|336.31|338.5|335.7|0
1650940500000|2022-04-26 02:35:00|338.96|336.16|338.95|336.15|339.11|336.31|338.49|335.69|0
1650940800000|2022-04-26 02:40:00|338.8|336|337.11|334.31|338.8|336|336.96|334.16|0
1650941100000|2022-04-26 02:45:00|337.27|334.47|336.96|334.16|337.57|334.77|336.96|334.16|0
1650941400000|2022-04-26 02:50:00|337.26|334.46|336.95|334.15|337.26|334.46|336.95|334.15|0
1650941700000|2022-04-26 02:55:00|337.11|334.31|337.11|334.31|337.26|334.46|336.95|334.15|0
1650942000000|2022-04-26 03:00:00|337.26|334.46|336.34|333.54|337.26|334.46|336.34|333.54|0
1650942300000|2022-04-26 03:05:00|336.49|333.69|336.34|333.54|336.8|334|336.34|333.54|0
1650942600000|2022-04-26 03:10:00|336.49|333.69|336.33|333.53|336.64|333.84|336.33|333.53|0
1650942900000|2022-04-26 03:15:00|335.27|332.47|336.48|333.68|336.94|334.14|335.27|332.47|0
1650943200000|2022-04-26 03:20:00|336.64|333.84|335.87|333.07|336.94|334.14|335.41|332.61|0
1650943500000|2022-04-26 03:25:00|336.02|333.22|335.26|332.46|336.02|333.22|335.11|332.31|0
1650943800000|2022-04-26 03:30:00|335.41|332.61|335.56|332.76|335.87|333.07|334.8|332|0
1650944100000|2022-04-26 03:35:00|335.41|332.61|335.71|332.91|335.86|333.06|334.65|331.85|0
1650944400000|2022-04-26 03:40:00|335.86|333.06|336.32|333.52|336.32|333.52|335.86|333.06|0
1650944700000|2022-04-26 03:45:00|336.17|333.37|336.01|333.21|336.4|333.6|335.86|333.06|0
1650945000000|2022-04-26 03:50:00|335.86|333.06|336.01|333.21|336.24|333.44|335.7|332.9|0
1650945300000|2022-04-26 03:55:00|336.16|333.36|335.4|332.6|336.16|333.36|335.4|332.6|0
1650945600000|2022-04-26 04:00:00|335.24|332.44|335.09|332.29|335.55|332.75|334.94|332.14|0
1650945900000|2022-04-26 04:05:00|335.17|332.37|336.31|333.51|336.31|333.51|335.09|332.29|0
1650946200000|2022-04-26 04:10:00|336.61|333.81|336|333.2|336.76|333.96|336|333.2|0
1650946500000|2022-04-26 04:15:00|336.15|333.35|336.3|333.5|336.3|333.5|335.84|333.04|0
1650946800000|2022-04-26 04:20:00|336.15|333.35|336.45|333.65|336.76|333.96|336.15|333.35|0
1650947100000|2022-04-26 04:25:00|336.6|333.8|336.6|333.8|336.6|333.8|336.45|333.65|0
1650947400000|2022-04-26 04:30:00|336.45|333.65|336.14|333.34|336.45|333.65|336.14|333.34|0
1650947700000|2022-04-26 04:35:00|336.29|333.49|336.29|333.49|336.44|333.64|336.29|333.49|0
1650948000000|2022-04-26 04:40:00|336.14|333.34|335.83|333.03|336.14|333.34|335.83|333.03|0
1650948300000|2022-04-26 04:45:00|335.98|333.18|335.83|333.03|336.06|333.26|335.83|333.03|0
1650948600000|2022-04-26 04:50:00|335.98|333.18|335.67|332.87|335.98|333.18|335.67|332.87|0
1650948900000|2022-04-26 04:55:00|335.82|333.02|335.67|332.87|335.82|333.02|335.67|332.87|0
1650949200000|2022-04-26 05:00:00|335.82|333.02|335.67|332.87|336.28|333.48|335.21|332.41|0
1650949500000|2022-04-26 05:05:00|335.82|333.02|338.72|335.92|338.72|335.92|335.75|332.95|0
1650949800000|2022-04-26 05:10:00|338.57|335.77|338.34|335.54|338.57|335.77|337.04|334.24|0
1650950100000|2022-04-26 05:15:00|338.57|335.77|339.49|336.69|339.79|336.99|338.26|335.46|0
1650950400000|2022-04-26 05:20:00|339.33|336.53|339.02|336.22|339.64|336.84|338.41|335.61|0
1650950700000|2022-04-26 05:25:00|338.87|336.07|338.87|336.07|339.17|336.37|338.25|335.45|0
1650951000000|2022-04-26 05:30:00|338.71|335.91|338.25|335.45|338.95|336.15|337.49|334.69|0
1650951300000|2022-04-26 05:35:00|338.1|335.3|338.25|335.45|338.56|335.76|337.94|335.14|0
1650951600000|2022-04-26 05:40:00|337.94|335.14|337.33|334.53|338.09|335.29|337.17|334.37|0
1650951900000|2022-04-26 05:45:00|337.17|334.37|336.71|333.91|337.33|334.53|336.64|333.84|0
1650952200000|2022-04-26 05:50:00|336.87|334.07|335.18|332.38|336.87|334.07|335.18|332.38|0
1650952500000|2022-04-26 05:55:00|335.34|332.54|337.25|334.45|337.25|334.45|335.34|332.54|0
1650952800000|2022-04-26 06:00:00|337.63|334.83|339|336.2|340.08|337.28|336.25|333.45|0
1650953100000|2022-04-26 06:05:00|339.16|336.36|340.84|338.04|341.77|338.97|339.16|336.36|0
1650953400000|2022-04-26 06:10:00|340.69|337.89|341.61|338.81|342.23|339.43|339.61|336.81|0
1650953700000|2022-04-26 06:15:00|341.77|338.97|342.69|339.89|344.32|341.52|341.77|338.97|0
1650954000000|2022-04-26 06:20:00|342.85|340.05|343.46|340.66|343.77|340.97|342.84|340.04|0
1650954300000|2022-04-26 06:25:00|343.31|340.51|343.36|340.56|344.52|341.72|342.41|339.61|0
1650954600000|2022-04-26 06:30:00|343.51|340.71|344.59|341.79|344.59|341.79|341.81|339.01|0
1650954900000|2022-04-26 06:35:00|344.44|341.64|343.97|341.17|345.05|342.25|343.35|340.55|0
1650955200000|2022-04-26 06:40:00|343.66|340.86|344.74|341.94|344.9|342.1|342.58|339.78|0
1650955500000|2022-04-26 06:45:00|344.9|342.1|343.66|340.86|346.76|343.96|343.35|340.55|0
1650955800000|2022-04-26 06:50:00|343.27|340.47|342.73|339.93|344.27|341.47|342.57|339.77|0
1650956100000|2022-04-26 06:55:00|342.81|340.01|342.42|339.62|344.12|341.32|342.42|339.62|0
1650956400000|2022-04-26 07:00:00|342.57|339.77|344.42|341.62|346.59|343.79|342.57|339.77|0
1650956700000|2022-04-26 07:05:00|344.22|341.82|349.03|346.63|349.12|346.72|343.84|341.44|0
1650957000000|2022-04-26 07:10:00|349.19|346.79|351.06|348.66|351.38|348.98|347.94|345.54|0
1650957300000|2022-04-26 07:15:00|351.85|349.45|353.5|351.1|353.73|351.33|351.06|348.66|0
1650957600000|2022-04-26 07:20:00|353.57|351.17|353.02|350.62|354.67|352.27|352.71|350.31|0
1650957900000|2022-04-26 07:25:00|353.18|350.78|356.01|353.61|356.88|354.48|351.37|348.97|0
1650958200000|2022-04-26 07:30:00|356.25|353.85|351.54|349.14|357.04|354.64|348.37|345.97|0
1650958500000|2022-04-26 07:35:00|351.38|348.98|354.16|351.76|355.57|353.17|351.38|348.98|0
1650958800000|2022-04-26 07:40:00|354|351.6|355.41|353.01|355.57|353.17|352.58|350.18|0
1650959100000|2022-04-26 07:45:00|355.26|352.86|353.52|351.12|356.36|353.96|352.74|350.34|0
1650959400000|2022-04-26 07:50:00|353.37|350.97|352.58|350.18|353.37|350.97|351.33|348.93|0
1650959700000|2022-04-26 07:55:00|352.26|349.86|354.23|351.83|354.93|352.53|351.41|349.01|0
1650960000000|2022-04-26 08:00:00|354.62|352.22|354.3|351.9|355.25|352.85|351.79|349.39|0
1650960300000|2022-04-26 08:05:00|354.38|351.98|353.2|350.8|354.77|352.37|352.26|349.86|0
1650960600000|2022-04-26 08:10:00|352.88|350.48|350.53|348.13|353.36|350.96|350.22|347.82|0
1650960900000|2022-04-26 08:15:00|350.46|348.06|349.13|346.73|350.46|348.06|348.19|345.79|0
1650961200000|2022-04-26 08:20:00|349.28|346.88|346.63|344.23|349.28|346.88|346.48|344.08|0
1650961500000|2022-04-26 08:25:00|346.56|344.16|347.18|344.78|348.03|345.63|346.17|343.77|0
1650961800000|2022-04-26 08:30:00|346.94|344.54|348.93|346.53|350.4|348|346.79|344.39|0
1650962100000|2022-04-26 08:35:00|349|346.6|350.56|348.16|351.03|348.63|349|346.6|0
1650962400000|2022-04-26 08:40:00|350.4|348|349.77|347.37|350.56|348.16|348.84|346.44|0
1650962700000|2022-04-26 08:45:00|349.86|347.46|350.17|347.77|350.24|347.84|348.84|346.44|0
1650963000000|2022-04-26 08:50:00|350.08|347.68|349.69|347.29|350.63|348.23|348.21|345.81|0
1650963300000|2022-04-26 08:55:00|349.46|347.06|345.96|343.56|349.92|347.52|345.96|343.56|0
1650963600000|2022-04-26 09:00:00|345.57|343.17|347.27|344.87|347.27|344.87|345.57|343.17|0
1650963900000|2022-04-26 09:05:00|347.43|345.03|346.03|343.63|348.29|345.89|344.95|342.55|0
1650964200000|2022-04-26 09:10:00|345.88|343.48|346.57|344.17|347.12|344.72|345.1|342.7|0
1650964500000|2022-04-26 09:15:00|346.49|344.09|346.34|343.94|347.73|345.33|346.18|343.78|0
1650964800000|2022-04-26 09:20:00|346.42|344.02|348.97|346.57|349.13|346.73|346.42|344.02|0
1650965100000|2022-04-26 09:25:00|348.82|346.42|348.74|346.34|349.75|347.35|348.04|345.64|0
1650965400000|2022-04-26 09:30:00|348.66|346.26|347.41|345.01|349.13|346.73|346.48|344.08|0
1650965700000|2022-04-26 09:35:00|347.57|345.17|347.26|344.86|347.73|345.33|346.02|343.62|0
1650966000000|2022-04-26 09:40:00|347.34|344.94|347.72|345.32|348.97|346.57|347.26|344.86|0
1650966300000|2022-04-26 09:45:00|347.56|345.16|350.52|348.12|350.52|348.12|347.41|345.01|0
1650966600000|2022-04-26 09:50:00|350.45|348.05|348.92|346.52|350.83|348.43|348.45|346.05|0
1650966900000|2022-04-26 09:55:00|349|346.6|347.51|345.11|349.54|347.14|347.05|344.65|0
1650967200000|2022-04-26 10:00:00|347.67|345.27|345.88|343.48|347.91|345.51|345.49|343.09|0
1650967500000|2022-04-26 10:05:00|345.73|343.33|347.51|345.11|347.51|345.11|345.73|343.33|0
1650967800000|2022-04-26 10:10:00|347.43|345.03|348.52|346.12|349.22|346.82|347.2|344.8|0
1650968100000|2022-04-26 10:15:00|348.6|346.2|349.92|347.52|350.78|348.38|348.6|346.2|0
1650968400000|2022-04-26 10:20:00|349.69|347.29|350|347.6|350.62|348.22|349.06|346.66|0
1650968700000|2022-04-26 10:25:00|349.92|347.52|350.46|348.06|351.56|349.16|349.68|347.28|0
1650969000000|2022-04-26 10:30:00|350.62|348.22|349.99|347.59|350.77|348.37|348.28|345.88|0
1650969300000|2022-04-26 10:35:00|349.92|347.52|348.98|346.58|350.46|348.06|348.35|345.95|0
1650969600000|2022-04-26 10:40:00|348.89|346.49|350.3|347.9|350.61|348.21|347.8|345.4|0
1650969900000|2022-04-26 10:45:00|350.14|347.74|349.51|347.11|350.14|347.74|348.89|346.49|0
1650970200000|2022-04-26 10:50:00|349.6|347.2|350.22|347.82|350.22|347.82|349.2|346.8|0
1650970500000|2022-04-26 10:55:00|350.29|347.89|351.7|349.3|351.78|349.38|349.2|346.8|0
1650970800000|2022-04-26 11:00:00|351.54|349.14|353.42|351.02|354.05|351.65|351.54|349.14|0
1650971100000|2022-04-26 11:05:00|353.58|351.18|353.42|351.02|354.68|352.28|353.42|351.02|0
1650971400000|2022-04-26 11:10:00|353.5|351.1|352.79|350.39|354.29|351.89|351.85|349.45|0
1650971700000|2022-04-26 11:15:00|352.95|350.55|352.63|350.23|353.42|351.02|352.09|349.69|0
1650972000000|2022-04-26 11:20:00|352.56|350.16|350.59|348.19|352.79|350.39|350.43|348.03|0
1650972300000|2022-04-26 11:25:00|350.43|348.03|350.43|348.03|351.37|348.97|350.12|347.72|0
1650972600000|2022-04-26 11:30:00|350.59|348.19|352.47|350.07|352.47|350.07|350.43|348.03|0
1650972900000|2022-04-26 11:35:00|352.31|349.91|353.72|351.32|354.98|352.58|352.08|349.68|0
1650973200000|2022-04-26 11:40:00|353.8|351.4|353.88|351.48|354.35|351.95|353.25|350.85|0
1650973500000|2022-04-26 11:45:00|353.72|351.32|351.52|349.12|354.03|351.63|351.52|349.12|0
1650973800000|2022-04-26 11:50:00|351.2|348.8|351.44|349.04|351.44|349.04|350.26|347.86|0
1650974100000|2022-04-26 11:55:00|351.52|349.12|350.26|347.86|351.83|349.43|350.1|347.7|0
1650974400000|2022-04-26 12:00:00|350.1|347.7|351.51|349.11|351.51|349.11|349.63|347.23|0
1650974700000|2022-04-26 12:05:00|351.67|349.27|351.04|348.64|351.82|349.42|350.57|348.17|0
1650975000000|2022-04-26 12:10:00|350.88|348.48|350.57|348.17|351.35|348.95|349.63|347.23|0
1650975300000|2022-04-26 12:15:00|350.41|348.01|351.82|349.42|352.68|350.28|349.94|347.54|0
1650975600000|2022-04-26 12:20:00|351.74|349.34|351.03|348.63|352.6|350.2|350.72|348.32|0
1650975900000|2022-04-26 12:25:00|351.5|349.1|350.87|348.47|352.13|349.73|349.78|347.38|0
1650976200000|2022-04-26 12:30:00|350.8|348.4|351.18|348.78|351.97|349.57|350.09|347.69|0
1650976500000|2022-04-26 12:35:00|351.11|348.71|354.95|352.55|356.85|354.45|351.11|348.71|0
1650976800000|2022-04-26 12:40:00|355.19|352.79|356.53|354.13|357.16|354.76|355.19|352.79|0
1650977100000|2022-04-26 12:45:00|356.69|354.29|356.21|353.81|357.48|355.08|355.89|353.49|0
1650977400000|2022-04-26 12:50:00|356.05|353.65|354.16|351.76|356.68|354.28|354|351.6|0
1650977700000|2022-04-26 12:55:00|354.31|351.91|353.77|351.37|354.79|352.39|353.3|350.9|0
1650978000000|2022-04-26 13:00:00|353.93|351.53|355.97|353.57|357.4|355|353.92|351.52|0
1650978300000|2022-04-26 13:05:00|356.13|353.73|356.13|353.73|356.69|354.29|355.66|353.26|0
1650978600000|2022-04-26 13:10:00|356.29|353.89|358.18|355.78|358.98|356.58|355.97|353.57|0
1650978900000|2022-04-26 13:15:00|358.34|355.94|357.79|355.39|358.66|356.26|357.39|354.99|0
1650979200000|2022-04-26 13:20:00|357.71|355.31|359.29|356.89|360.09|357.69|357.55|355.15|0
1650979500000|2022-04-26 13:25:00|359.45|357.05|358.18|355.78|360.08|357.68|357.38|354.98|0
1650979800000|2022-04-26 13:30:00|358.49|356.09|363.57|361.17|363.73|361.33|357.38|354.98|0
1650980100000|2022-04-26 13:35:00|364.05|361.65|362.77|360.37|364.21|361.81|359.74|357.34|0
1650980400000|2022-04-26 13:40:00|363.88|361.48|368.7|366.3|369.03|366.63|362.13|359.73|0
1650980700000|2022-04-26 13:45:00|369.02|366.62|369.88|367.48|370.48|368.08|364.35|361.95|0
1650981000000|2022-04-26 13:50:00|370.52|368.12|374.24|371.84|374.24|371.84|368.75|366.35|0
1650981300000|2022-04-26 13:55:00|373.76|371.36|372.7|370.3|375.05|372.65|372.13|369.73|0
1650981600000|2022-04-26 14:00:00|373.11|370.71|372.78|370.38|375.21|372.81|371.81|369.41|0
1650981900000|2022-04-26 14:05:00|372.94|370.54|368.26|365.86|373.26|370.86|367.62|365.22|0
1650982200000|2022-04-26 14:10:00|368.9|366.5|375.21|372.81|375.53|373.13|367.62|365.22|0
1650982500000|2022-04-26 14:15:00|375.7|373.3|383.82|381.42|385.47|383.07|375.7|373.3|0
1650982800000|2022-04-26 14:20:00|384.32|381.92|386.05|383.65|388.61|386.21|382.34|379.94|0
1650983100000|2022-04-26 14:25:00|386.3|383.9|383|380.6|388.45|386.05|383|380.6|0
1650983400000|2022-04-26 14:30:00|381.85|379.45|387.53|385.13|387.94|385.54|381.35|378.95|0
1650983700000|2022-04-26 14:35:00|387.94|385.54|388.77|386.37|391.43|389.03|383.82|381.42|0
1650984000000|2022-04-26 14:40:00|388.44|386.04|393.43|391.03|394.93|392.53|388.11|385.71|0
1650984300000|2022-04-26 14:45:00|393.76|391.36|388.28|385.88|393.76|391.36|388.28|385.88|0
1650984600000|2022-04-26 14:50:00|388.12|385.72|391.26|388.86|392.01|389.61|386.3|383.9|0
1650984900000|2022-04-26 14:55:00|391.1|388.7|391.59|389.19|392.59|390.19|389.44|387.04|0
1650985200000|2022-04-26 15:00:00|391.76|389.36|395.76|393.36|396.09|393.69|391.76|389.36|0
1650985500000|2022-04-26 15:05:00|396.09|393.69|394.58|392.18|397.43|395.03|394.42|392.02|0
1650985800000|2022-04-26 15:10:00|394.92|392.52|391.25|388.85|395.92|393.52|391.09|388.69|0
1650986100000|2022-04-26 15:15:00|391.42|389.02|396.92|394.52|397.26|394.86|391.25|388.85|0
1650986400000|2022-04-26 15:20:00|397.09|394.69|392.25|389.85|397.59|395.19|388.93|386.53|0
1650986700000|2022-04-26 15:25:00|392.74|390.34|393.24|390.84|393.91|391.51|390.58|388.18|0
1650987000000|2022-04-26 15:30:00|393.57|391.17|394.93|392.53|397.26|394.86|391.6|389.2|0
1650987300000|2022-04-26 15:35:00|395.26|392.86|398.38|395.98|402.07|399.67|394.76|392.36|0
1650987600000|2022-04-26 15:40:00|398.72|396.32|397.38|394.98|403.24|400.84|397.38|394.98|0
1650987900000|2022-04-26 15:45:00|397.55|395.15|399.22|396.82|400.14|397.74|397.05|394.65|0
1650988200000|2022-04-26 15:50:00|399.55|397.15|400.89|398.49|400.89|398.49|397.56|395.16|0
1650988500000|2022-04-26 15:55:00|400.72|398.32|405.74|403.34|405.91|403.51|400.72|398.32|0
1650988800000|2022-04-26 16:00:00|405.91|403.51|403.39|400.99|405.91|403.51|402.72|400.32|0
1650989100000|2022-04-26 16:05:00|403.22|400.82|398.71|396.31|404.06|401.66|398.71|396.31|0
1650989400000|2022-04-26 16:10:00|399.05|396.65|398.63|396.23|401.21|398.81|397.88|395.48|0
1650989700000|2022-04-26 16:15:00|398.38|395.98|394.29|391.89|398.54|396.14|394.12|391.72|0
1650990000000|2022-04-26 16:20:00|394.12|391.72|391.47|389.07|394.12|391.72|389.65|387.25|0
1650990300000|2022-04-26 16:25:00|391.8|389.4|386.68|384.28|391.8|389.4|385.21|382.81|0
1650990600000|2022-04-26 16:30:00|387.01|384.61|389.65|387.25|390.64|388.24|385.7|383.3|0
1650990900000|2022-04-26 16:35:00|389.57|387.17|393.62|391.22|394.12|391.72|388.41|386.01|0
1650991200000|2022-04-26 16:40:00|393.45|391.05|392.95|390.55|394.45|392.05|391.13|388.73|0
1650991500000|2022-04-26 16:45:00|393.12|390.72|395.77|393.37|396.44|394.04|392.95|390.55|0
1650991800000|2022-04-26 16:50:00|395.61|393.21|393.28|390.88|395.94|393.54|391.12|388.72|0
1650992100000|2022-04-26 16:55:00|393.78|391.38|385.36|382.96|394.27|391.87|385.36|382.96|0
1650992400000|2022-04-26 17:00:00|385.19|382.79|396.57|394.17|397.41|395.01|385.19|382.79|0
1650992700000|2022-04-26 17:05:00|396.24|393.84|395.9|393.5|396.74|394.34|394.24|391.84|0
1650993000000|2022-04-26 17:10:00|396.07|393.67|399.58|397.18|399.58|397.18|394.9|392.5|0
1650993300000|2022-04-26 17:15:00|399.74|397.34|402.43|400.03|402.59|400.19|398.24|395.84|0
1650993600000|2022-04-26 17:20:00|402.76|400.36|404.61|402.21|404.78|402.38|401.59|399.19|0
1650993900000|2022-04-26 17:25:00|404.45|402.05|405.81|403.41|406.64|404.24|403.27|400.87|0
1650994200000|2022-04-26 17:30:00|405.98|403.58|406.25|403.85|408.96|406.56|404.74|402.34|0
1650994500000|2022-04-26 17:35:00|406.93|404.53|404.73|402.33|408.78|406.38|404.06|401.66|0
1650994800000|2022-04-26 17:40:00|405.58|403.18|399.7|397.3|405.58|403.18|397.7|395.3|0
1650995100000|2022-04-26 17:45:00|399.04|396.64|401.54|399.14|403.89|401.49|398.54|396.14|0
1650995400000|2022-04-26 17:50:00|401.21|398.81|406.41|404.01|406.41|404.01|401.21|398.81|0
1650995700000|2022-04-26 17:55:00|406.07|403.67|405.4|403|406.75|404.35|403.21|400.81|0
1650996000000|2022-04-26 18:00:00|405.23|402.83|405.4|403|407.93|405.53|404.05|401.65|0
1650996300000|2022-04-26 18:05:00|405.56|403.16|405.9|403.5|406.74|404.34|403.21|400.81|0
1650996600000|2022-04-26 18:10:00|406.24|403.84|401.7|399.3|406.24|403.84|401.36|398.96|0
1650996900000|2022-04-26 18:15:00|401.53|399.13|402.03|399.63|404.88|402.48|398.02|395.62|0
1650997200000|2022-04-26 18:20:00|401.53|399.13|397.18|394.78|402.7|400.3|395.19|392.79|0
1650997500000|2022-04-26 18:25:00|396.85|394.45|397.18|394.78|400.69|398.29|396.02|393.62|0
1650997800000|2022-04-26 18:30:00|397.85|395.45|398.93|396.53|401.85|399.45|397.01|394.61|0
1650998100000|2022-04-26 18:35:00|398.51|396.11|397.18|394.78|399.01|396.61|395.02|392.62|0
1650998400000|2022-04-26 18:40:00|397.51|395.11|405.13|402.73|405.21|402.81|397.51|395.11|0
1650998700000|2022-04-26 18:45:00|405.21|402.81|404.36|401.96|406.39|403.99|402.69|400.29|0
1650999000000|2022-04-26 18:50:00|404.45|402.05|399.67|397.27|404.7|402.3|398.84|396.44|0
1650999300000|2022-04-26 18:55:00|398.84|396.44|396|393.6|400.09|397.69|395.17|392.77|0
1650999600000|2022-04-26 19:00:00|396.34|393.94|397.51|395.11|397.85|395.45|391.52|389.12|0
1650999900000|2022-04-26 19:05:00|398.02|395.62|402.05|399.65|403.06|400.66|397.35|394.95|0
1651000200000|2022-04-26 19:10:00|402.21|399.81|407.97|405.57|408.65|406.25|400.03|397.63|0
1651000500000|2022-04-26 19:15:00|407.8|405.4|415.37|412.97|416.22|413.82|407.8|405.4|0
1651000800000|2022-04-26 19:20:00|415.02|412.62|410.92|408.52|415.54|413.14|409.9|407.5|0
1651001100000|2022-04-26 19:25:00|410.07|407.67|413.99|411.59|415.02|412.62|410.07|407.67|0
1651001400000|2022-04-26 19:30:00|414.16|411.76|417.08|414.68|418.45|416.05|412.28|409.88|0
1651001700000|2022-04-26 19:35:00|416.9|414.5|412.96|410.56|419.48|417.08|412.96|410.56|0
1651002000000|2022-04-26 19:40:00|412.62|410.22|413.13|410.73|417.59|415.19|410.92|408.52|0
1651002300000|2022-04-26 19:45:00|412.79|410.39|416.9|414.5|418.96|416.56|410.74|408.34|0
1651002600000|2022-04-26 19:50:00|418.79|416.39|419.47|417.07|419.65|417.25|411.76|409.36|0
1651002900000|2022-04-26 19:55:00|419.65|417.25|426.25|423.85|426.25|423.85|415.86|413.46|0
1651003200000|2022-04-26 20:00:00|424.52|422.12|426.69|424.29|431.65|429.25|422.18|419.78|0
1651003500000|2022-04-26 20:05:00|427.21|424.81|440.54|438.14|442.41|440.01|426.34|423.94|0
1651003800000|2022-04-26 20:10:00|441.07|438.67|436.05|433.65|441.07|438.67|432.54|430.14|0
1651004100000|2022-04-26 20:15:00|437.31|434.51|433.26|430.46|437.31|434.51|432.56|429.76|0
1651004400000|2022-04-26 20:20:00|433.44|430.64|439.27|436.47|439.98|437.18|433.24|430.44|0
1651004700000|2022-04-26 20:25:00|439.1|436.3|438.92|436.12|441.58|438.78|438.92|436.12|0
1651005000000|2022-04-26 20:30:00|439.1|436.3|439.8|437|441.22|438.42|438.92|436.12|0
1651005300000|2022-04-26 20:35:00|439.62|436.82|441.04|438.24|442.11|439.31|439.09|436.29|0
1651005600000|2022-04-26 20:40:00|441.22|438.42|446.39|443.59|447.28|444.48|441.22|438.42|0
1651005900000|2022-04-26 20:45:00|446.3|443.5|446.03|443.23|446.92|444.12|443.35|440.55|0
1651006200000|2022-04-26 20:50:00|446.21|443.41|446.38|443.58|448.17|445.37|446.03|443.23|0
1651006500000|2022-04-26 20:55:00|446.2|443.4|445.4|442.6|446.48|443.68|444.95|442.15|0
1651006800000|2022-04-26 21:00:00|445.82|443.02|445.08|442.28|445.82|443.02|445.01|442.21|0
1651007100000|2022-04-26 21:05:00|445.03|442.23|444.09|441.29|445.03|442.23|444.09|441.29|0
1651007400000|2022-04-26 21:10:00|444.04|441.24|443.29|440.49|444.56|441.76|443.24|440.44|0
1651007700000|2022-04-26 21:15:00|443.26|440.46|443.1|440.3|443.96|441.16|442.9|440.1|0
1651008000000|2022-04-26 21:20:00|443.13|440.33|443.18|440.38|443.36|440.56|442.42|439.62|0
1651008300000|2022-04-26 21:25:00|443.31|440.51|441.3|438.5|443.31|440.51|441.12|438.32|0
1651008600000|2022-04-26 21:30:00|441.33|438.53|440.07|437.27|441.33|438.53|438.94|436.14|0
1651008900000|2022-04-26 21:35:00|439.95|437.15|440.51|437.71|440.97|438.17|439.82|437.02|0
1651009200000|2022-04-26 21:40:00|440.46|437.66|440.46|437.66|440.72|437.92|439.94|437.14|0
1651009500000|2022-04-26 21:45:00|440.49|437.69|440.54|437.74|440.54|437.74|439.68|436.88|0
1651009800000|2022-04-26 21:50:00|440.53|437.73|439.52|436.72|441.15|438.35|439.47|436.67|0
1651010100000|2022-04-26 21:55:00|439.55|436.75|439|436.2|439.86|437.06|439|436.2|0
1651010400000|2022-04-26 22:00:00|435.96|433.16|435.25|432.45|439.41|436.61|434.73|431.93|0
1651010700000|2022-04-26 22:05:00|435.16|432.36|429.1|426.3|435.34|432.54|427.27|424.47|0
1651011000000|2022-04-26 22:10:00|429.01|426.21|428.31|425.51|429.36|426.56|426.48|423.68|0
1651011300000|2022-04-26 22:15:00|428.23|425.43|430.15|427.35|432.16|429.36|427.09|424.29|0
1651011600000|2022-04-26 22:20:00|430.06|427.26|425.52|422.72|430.06|427.26|425.52|422.72|0
1651011900000|2022-04-26 22:25:00|425.26|422.46|421.17|418.37|426.21|423.41|420.65|417.85|0
1651012200000|2022-04-26 22:30:00|421.09|418.29|423.08|420.28|423.25|420.45|419.79|416.99|0
1651012500000|2022-04-26 22:35:00|422.9|420.1|425.68|422.88|425.86|423.06|422.21|419.41|0
1651012800000|2022-04-26 22:40:00|425.6|422.8|428.65|425.85|428.82|426.02|424.99|422.19|0
1651013100000|2022-04-26 22:45:00|428.47|425.67|428.12|425.32|429.35|426.55|427.25|424.45|0
1651013400000|2022-04-26 22:50:00|428.3|425.5|425.68|422.88|428.47|425.67|424.98|422.18|0
1651013700000|2022-04-26 22:55:00|425.5|422.7|427.68|424.88|428.12|425.32|425.24|422.44|0
1651014000000|2022-04-26 23:00:00|427.59|424.79|426.37|423.57|427.68|424.88|426.02|423.22|0
1651014300000|2022-04-26 23:05:00|426.72|423.92|424.89|422.09|426.72|423.92|424.45|421.65|0
1651014600000|2022-04-26 23:10:00|424.8|422|424.97|422.17|426.19|423.39|423.93|421.13|0
1651014900000|2022-04-26 23:15:00|425.14|422.34|424.97|422.17|425.58|422.78|424.45|421.65|0
1651015200000|2022-04-26 23:20:00|424.88|422.08|424.62|421.82|424.97|422.17|424.27|421.47|0
1651015500000|2022-04-26 23:25:00|424.53|421.73|425.58|422.78|425.83|423.03|423.66|420.86|0
1651015800000|2022-04-26 23:30:00|425.66|422.86|423.49|420.69|425.75|422.95|422.7|419.9|0
1651016100000|2022-04-26 23:35:00|423.57|420.77|422.87|420.07|424.79|421.99|422.7|419.9|0
1651016400000|2022-04-26 23:40:00|423.31|420.51|422.87|420.07|423.39|420.59|421.66|418.86|0
1651016700000|2022-04-26 23:45:00|422.79|419.99|421.83|419.03|423.04|420.24|421.57|418.77|0
1651017000000|2022-04-26 23:50:00|421.65|418.85|422|419.2|422.09|419.29|420.27|417.47|0
1651017300000|2022-04-26 23:55:00|421.83|419.03|422.34|419.54|422.86|420.06|420.44|417.64|0
1651017600000|2022-04-27 00:00:00|422.17|419.37|421.3|418.5|422.52|419.72|420.09|417.29|0
1651017900000|2022-04-27 00:05:00|421.22|418.42|420.73|417.93|422.51|419.71|420.38|417.58|0
1651018200000|2022-04-27 00:10:00|420.9|418.1|421.07|418.27|422.12|419.32|420.55|417.75|0
1651018500000|2022-04-27 00:15:00|420.82|418.02|419.42|416.62|422.29|419.49|418.9|416.1|0
1651018800000|2022-04-27 00:20:00|419.24|416.44|418.37|415.57|419.77|416.97|416.63|413.83|0
1651019100000|2022-04-27 00:25:00|418.2|415.4|420.81|418.01|421.9|419.1|417.67|414.87|0
1651019400000|2022-04-27 00:30:00|421.82|419.02|423.29|420.49|423.46|420.66|421.73|418.93|0
1651019700000|2022-04-27 00:35:00|423.2|420.4|424.5|421.7|424.5|421.7|422.42|419.62|0
1651020000000|2022-04-27 00:40:00|424.33|421.53|425.2|422.4|427.47|424.67|424.15|421.35|0
1651020300000|2022-04-27 00:45:00|425.02|422.22|425.37|422.57|426.42|423.62|424.85|422.05|0
1651020600000|2022-04-27 00:50:00|425.28|422.48|423.97|421.17|425.37|422.57|423.97|421.17|0
1651020900000|2022-04-27 00:55:00|423.89|421.09|427.28|424.48|428.51|425.71|423.1|420.3|0
1651021200000|2022-04-27 01:00:00|427.55|424.75|426.93|424.13|427.55|424.75|425.88|423.08|0
1651021500000|2022-04-27 01:05:00|427.11|424.31|423.79|420.99|427.37|424.57|423.36|420.56|0
1651021800000|2022-04-27 01:10:00|423.88|421.08|424.23|421.43|424.83|422.03|423.79|420.99|0
1651022100000|2022-04-27 01:15:00|424.49|421.69|422.31|419.51|424.49|421.69|421.53|418.73|0
1651022400000|2022-04-27 01:20:00|421.88|419.08|419.1|416.3|422.05|419.25|418.93|416.13|0
1651022700000|2022-04-27 01:25:00|419.28|416.48|417.89|415.09|419.45|416.65|417.55|414.75|0
1651023000000|2022-04-27 01:30:00|418.06|415.26|415.48|412.68|419.27|416.47|415.48|412.68|0
1651023300000|2022-04-27 01:35:00|415.82|413.02|412.22|409.42|417.37|414.57|412.22|409.42|0
1651023600000|2022-04-27 01:40:00|411.87|409.07|414.44|411.64|414.44|411.64|411.7|408.9|0
1651023900000|2022-04-27 01:45:00|414.27|411.47|415.13|412.33|415.13|412.33|413.07|410.27|0
1651024200000|2022-04-27 01:50:00|415.3|412.5|416.5|413.7|416.67|413.87|415.13|412.33|0
1651024500000|2022-04-27 01:55:00|416.67|413.87|415.98|413.18|416.67|413.87|415.64|412.84|0
1651024800000|2022-04-27 02:00:00|415.81|413.01|416.5|413.7|417.36|414.56|415.81|413.01|0
1651025100000|2022-04-27 02:05:00|416.32|413.52|421.08|418.28|422.37|419.57|415.81|413.01|0
1651025400000|2022-04-27 02:10:00|421.16|418.36|417.18|414.38|421.16|418.36|417.01|414.21|0
1651025700000|2022-04-27 02:15:00|417.53|414.73|417.35|414.55|418.73|415.93|416.92|414.12|0
1651026000000|2022-04-27 02:20:00|417.27|414.47|417.87|415.07|418.9|416.1|416.32|413.52|0
1651026300000|2022-04-27 02:25:00|418.04|415.24|416.31|413.51|418.73|415.93|416.31|413.51|0
1651026600000|2022-04-27 02:30:00|416.14|413.34|416.66|413.86|417.52|414.72|415.62|412.82|0
1651026900000|2022-04-27 02:35:00|416.83|414.03|416.4|413.6|418.21|415.41|416.31|413.51|0
1651027200000|2022-04-27 02:40:00|416.14|413.34|412.7|409.9|416.14|413.34|412.53|409.73|0
1651027500000|2022-04-27 02:45:00|412.87|410.07|413.38|410.58|415.1|412.3|412.87|410.07|0
1651027800000|2022-04-27 02:50:00|413.21|410.41|410.56|407.76|414.41|411.61|409.45|406.65|0
1651028100000|2022-04-27 02:55:00|410.47|407.67|410.3|407.5|411.84|409.04|409.79|406.99|0
1651028400000|2022-04-27 03:00:00|410.13|407.33|410.55|407.75|411.66|408.86|409.78|406.98|0
1651028700000|2022-04-27 03:05:00|410.47|407.67|411.49|408.69|411.83|409.03|410.29|407.49|0
1651029000000|2022-04-27 03:10:00|411.66|408.86|410.46|407.66|411.83|409.03|409.78|406.98|0
1651029300000|2022-04-27 03:15:00|410.63|407.83|412.68|409.88|413.03|410.23|410.46|407.66|0
1651029600000|2022-04-27 03:20:00|412.6|409.8|412.17|409.37|412.68|409.88|411.92|409.12|0
1651029900000|2022-04-27 03:25:00|412|409.2|410.97|408.17|412.26|409.46|410.11|407.31|0
1651030200000|2022-04-27 03:30:00|410.88|408.08|410.71|407.91|412.42|409.62|410.62|407.82|0
1651030500000|2022-04-27 03:35:00|410.79|407.99|410.45|407.65|411.22|408.42|410.45|407.65|0
1651030800000|2022-04-27 03:40:00|410.54|407.74|410.79|407.99|411.47|408.67|409.6|406.8|0
1651031100000|2022-04-27 03:45:00|410.88|408.08|408.23|405.43|410.96|408.16|407.38|404.58|0
1651031400000|2022-04-27 03:50:00|408.4|405.6|409.93|407.13|409.93|407.13|408.4|405.6|0
1651031700000|2022-04-27 03:55:00|409.85|407.05|409.42|406.62|409.85|407.05|408.56|405.76|0
1651032000000|2022-04-27 04:00:00|409.59|406.79|407.2|404.4|410.36|407.56|407.2|404.4|0
1651032300000|2022-04-27 04:05:00|407.29|404.49|407.03|404.23|407.46|404.66|406.44|403.64|0
1651032600000|2022-04-27 04:10:00|406.86|404.06|407.2|404.4|407.71|404.91|406.86|404.06|0
1651032900000|2022-04-27 04:15:00|407.29|404.49|407.54|404.74|407.71|404.91|407.03|404.23|0
1651033200000|2022-04-27 04:20:00|407.71|404.91|409.08|406.28|409.08|406.28|407.37|404.57|0
1651033500000|2022-04-27 04:25:00|408.91|406.11|408.73|405.93|409.08|406.28|406.68|403.88|0
1651033800000|2022-04-27 04:30:00|408.56|405.76|408.56|405.76|408.9|406.1|408.05|405.25|0
1651034100000|2022-04-27 04:35:00|408.65|405.85|409.24|406.44|409.59|406.79|408.39|405.59|0
1651034400000|2022-04-27 04:40:00|409.07|406.27|409.07|406.27|410.1|407.3|409.07|406.27|0
1651034700000|2022-04-27 04:45:00|409.16|406.36|407.35|404.55|409.41|406.61|407.35|404.55|0
1651035000000|2022-04-27 04:50:00|407.18|404.38|408.21|405.41|408.38|405.58|407.18|404.38|0
1651035300000|2022-04-27 04:55:00|408.04|405.24|407.52|404.72|408.13|405.33|407.18|404.38|0
1651035600000|2022-04-27 05:00:00|407.44|404.64|409.23|406.43|409.58|406.78|406.84|404.04|0
1651035900000|2022-04-27 05:05:00|409.15|406.35|407.69|404.89|409.15|406.35|407.17|404.37|0
1651036200000|2022-04-27 05:10:00|407.61|404.81|405.81|403.01|408.03|405.23|405.47|402.67|0
1651036500000|2022-04-27 05:15:00|405.98|403.18|407.51|404.71|407.68|404.88|405.81|403.01|0
1651036800000|2022-04-27 05:20:00|407.68|404.88|409.39|406.59|409.91|407.11|407.68|404.88|0
1651037100000|2022-04-27 05:25:00|409.74|406.94|407.17|404.37|409.74|406.94|407.17|404.37|0
1651037400000|2022-04-27 05:30:00|406.99|404.19|408.7|405.9|409.05|406.25|404.69|401.89|0
1651037700000|2022-04-27 05:35:00|408.79|405.99|406.65|403.85|408.87|406.07|405.79|402.99|0
1651038000000|2022-04-27 05:40:00|406.48|403.68|407.33|404.53|407.67|404.87|406.3|403.5|0
1651038300000|2022-04-27 05:45:00|407.67|404.87|408.53|405.73|409.56|406.76|407.42|404.62|0
1651038600000|2022-04-27 05:50:00|408.7|405.9|407.34|404.54|408.96|406.16|407.25|404.45|0
1651038900000|2022-04-27 05:55:00|407.59|404.79|407.85|405.05|409.14|406.34|406.56|403.76|0
1651039200000|2022-04-27 06:00:00|407.59|404.79|410.43|407.63|410.68|407.88|406.56|403.76|0
1651039500000|2022-04-27 06:05:00|410.51|407.71|407.16|404.36|411.03|408.23|406.39|403.59|0
1651039800000|2022-04-27 06:10:00|407.24|404.44|404.33|401.53|407.59|404.79|404.16|401.36|0
1651040100000|2022-04-27 06:15:00|404.25|401.45|403.3|400.5|404.5|401.7|402.79|399.99|0
1651040400000|2022-04-27 06:20:00|403.22|400.42|403.73|400.93|403.99|401.19|402.96|400.16|0
1651040700000|2022-04-27 06:25:00|403.81|401.01|404.15|401.35|404.15|401.35|403.3|400.5|0
1651041000000|2022-04-27 06:30:00|403.98|401.18|404.41|401.61|404.84|402.04|402.96|400.16|0
1651041300000|2022-04-27 06:35:00|404.49|401.69|406.03|403.23|406.03|403.23|402.96|400.16|0
1651041600000|2022-04-27 06:40:00|406.2|403.4|406.5|403.7|409.07|406.27|405.43|402.63|0
1651041900000|2022-04-27 06:45:00|406.67|403.87|405.64|402.84|407.19|404.39|405.13|402.33|0
1651042200000|2022-04-27 06:50:00|405.56|402.76|405.05|402.25|406.84|404.04|404.79|401.99|0
1651042500000|2022-04-27 06:55:00|405.22|402.42|403.76|400.96|405.73|402.93|403.42|400.62|0
1651042800000|2022-04-27 07:00:00|404.27|401.47|405.13|402.33|406.32|403.52|401.55|398.75|0
1651043100000|2022-04-27 07:05:00|404.75|402.35|402.79|400.39|407.32|404.92|401.69|399.29|0
1651043400000|2022-04-27 07:10:00|403.22|400.82|407.79|405.39|407.96|405.56|403.18|400.78|0
1651043700000|2022-04-27 07:15:00|408.13|405.73|409.33|406.93|410.53|408.13|406.59|404.19|0
1651044000000|2022-04-27 07:20:00|409.67|407.27|417.13|414.73|417.48|415.08|409.59|407.19|0
1651044300000|2022-04-27 07:25:00|417.65|415.25|425.13|422.73|425.84|423.44|417.05|414.65|0
1651044600000|2022-04-27 07:30:00|426.01|423.61|421.58|419.18|426.71|424.31|421.51|419.11|0
1651044900000|2022-04-27 07:35:00|421.4|419|414.81|412.41|421.75|419.35|414.64|412.24|0
1651045200000|2022-04-27 07:40:00|414.73|412.33|410.96|408.56|414.73|412.33|409.67|407.27|0
1651045500000|2022-04-27 07:45:00|410.79|408.39|407.84|405.44|413.07|410.67|405.62|403.22|0
1651045800000|2022-04-27 07:50:00|407.75|405.35|400.87|398.47|407.75|405.35|400.87|398.47|0
1651046100000|2022-04-27 07:55:00|400.45|398.05|397.15|394.75|401.46|399.06|395.55|393.15|0
1651046400000|2022-04-27 08:00:00|396.9|394.5|399.26|396.86|400.53|398.13|395.89|393.49|0
1651046700000|2022-04-27 08:05:00|399.51|397.11|399.59|397.19|400.78|398.38|398.24|395.84|0
1651047000000|2022-04-27 08:10:00|400.73|398.33|393.17|390.77|400.73|398.33|392.91|390.51|0
1651047300000|2022-04-27 08:15:00|393.25|390.85|391.57|389.17|393.92|391.52|390.4|388|0
1651047600000|2022-04-27 08:20:00|391.4|389|392.74|390.34|393.75|391.35|390.06|387.66|0
1651047900000|2022-04-27 08:25:00|392.83|390.43|395.74|393.34|395.74|393.34|392.07|389.67|0
1651048200000|2022-04-27 08:30:00|395.41|393.01|398.35|395.95|398.43|396.03|394.32|391.92|0
1651048500000|2022-04-27 08:35:00|398.77|396.37|396.68|394.28|399.27|396.87|396.09|393.69|0
1651048800000|2022-04-27 08:40:00|396.43|394.03|397.1|394.7|397.1|394.7|395.17|392.77|0
1651049100000|2022-04-27 08:45:00|397.02|394.62|400.64|398.24|401.66|399.26|396.93|394.53|0
1651049400000|2022-04-27 08:50:00|400.81|398.41|399.79|397.39|402|399.6|398.86|396.46|0
1651049700000|2022-04-27 08:55:00|399.96|397.56|398.18|395.78|399.96|397.56|395.73|393.33|0
1651050000000|2022-04-27 09:00:00|398.43|396.03|396.91|394.51|399.11|396.71|395.56|393.16|0
1651050300000|2022-04-27 09:05:00|397.08|394.68|399.02|396.62|399.02|396.62|395.06|392.66|0
1651050600000|2022-04-27 09:10:00|399.61|397.21|396.4|394|399.61|397.21|395.22|392.82|0
1651050900000|2022-04-27 09:15:00|396.66|394.26|397.24|394.84|399.78|397.38|396.48|394.08|0
1651051200000|2022-04-27 09:20:00|397.16|394.76|396.73|394.33|397.91|395.51|395.55|393.15|0
1651051500000|2022-04-27 09:25:00|396.06|393.66|395.72|393.32|396.73|394.33|394.2|391.8|0
1651051800000|2022-04-27 09:30:00|395.64|393.24|399.14|396.74|399.31|396.91|395.09|392.69|0
1651052100000|2022-04-27 09:35:00|398.97|396.57|395.76|393.36|399.14|396.74|395.59|393.19|0
1651052400000|2022-04-27 09:40:00|395.59|393.19|396.43|394.03|396.77|394.37|395.08|392.68|0
1651052700000|2022-04-27 09:45:00|396.35|393.95|397.95|395.55|398.96|396.56|395.92|393.52|0
1651053000000|2022-04-27 09:50:00|397.87|395.47|395.58|393.18|397.87|395.47|394.57|392.17|0
1651053300000|2022-04-27 09:55:00|395.41|393.01|393.39|390.99|395.41|393.01|392.89|390.49|0
1651053600000|2022-04-27 10:00:00|393.22|390.82|392.05|389.65|393.73|391.33|391.38|388.98|0
1651053900000|2022-04-27 10:05:00|392.38|389.98|392.38|389.98|393.22|390.82|391.54|389.14|0
1651054200000|2022-04-27 10:10:00|392.47|390.07|392.4|390|393.53|391.13|391.37|388.97|0
1651054500000|2022-04-27 10:15:00|392.32|389.92|394.42|392.02|394.42|392.02|392.07|389.67|0
1651054800000|2022-04-27 10:20:00|394.25|391.85|393.74|391.34|394.41|392.01|393.49|391.09|0
1651055100000|2022-04-27 10:25:00|393.83|391.43|394.24|391.84|394.41|392.01|393.83|391.43|0
1651055400000|2022-04-27 10:30:00|394.41|392.01|394.58|392.18|395.08|392.68|394.07|391.67|0
1651055700000|2022-04-27 10:35:00|394.74|392.34|394.23|391.83|395.75|393.35|392.38|389.98|0
1651056000000|2022-04-27 10:40:00|394.39|391.99|395.23|392.83|395.91|393.51|393.05|390.65|0
1651056300000|2022-04-27 10:45:00|396.84|394.44|395.65|393.25|400.3|397.9|393.21|390.81|0
1651056600000|2022-04-27 10:50:00|395.49|393.09|392.35|389.95|396.46|394.06|392.1|389.7|0
1651056900000|2022-04-27 10:55:00|392.18|389.78|393.85|391.45|394.36|391.96|391.76|389.36|0
1651057200000|2022-04-27 11:00:00|393.77|391.37|399.41|397.01|399.92|397.52|393.77|391.37|0
1651057500000|2022-04-27 11:05:00|399.24|396.84|403.65|401.25|403.82|401.42|399.24|396.84|0
1651057800000|2022-04-27 11:10:00|403.73|401.33|401.94|399.54|404.07|401.67|401.94|399.54|0
1651058100000|2022-04-27 11:15:00|402.11|399.71|404.83|402.43|404.83|402.43|401.77|399.37|0
1651058400000|2022-04-27 11:20:00|404.66|402.26|409.11|406.71|409.62|407.22|403.81|401.41|0
1651058700000|2022-04-27 11:25:00|408.76|406.36|412.89|410.49|412.89|410.49|408.51|406.11|0
1651059000000|2022-04-27 11:30:00|413.4|411|412.82|410.42|414.27|411.87|410.47|408.07|0
1651059300000|2022-04-27 11:35:00|412.3|409.9|412.13|409.73|413.33|410.93|411.1|408.7|0
1651059600000|2022-04-27 11:40:00|411.87|409.47|410.24|407.84|412.47|410.07|409.47|407.07|0
1651059900000|2022-04-27 11:45:00|410.41|408.01|408.18|405.78|410.41|408.01|407.16|404.76|0
1651060200000|2022-04-27 11:50:00|408.35|405.95|410.92|408.52|411.09|408.69|408.01|405.61|0
1651060500000|2022-04-27 11:55:00|410.84|408.44|411.43|409.03|413.76|411.36|409.03|406.63|0
1651060800000|2022-04-27 12:00:00|411.6|409.2|407.15|404.75|412.63|410.23|406.81|404.41|0
1651061100000|2022-04-27 12:05:00|407.49|405.09|405.17|402.77|410.12|407.72|405|402.6|0
1651061400000|2022-04-27 12:10:00|404.83|402.43|405.17|402.77|406.62|404.22|404.49|402.09|0
1651061700000|2022-04-27 12:15:00|405|402.6|408.92|406.52|409.09|406.69|405|402.6|0
1651062000000|2022-04-27 12:20:00|409.09|406.69|411.48|409.08|412.43|410.03|408.06|405.66|0
1651062300000|2022-04-27 12:25:00|412.34|409.94|410.44|408.04|413.03|410.63|410.36|407.96|0
1651062600000|2022-04-27 12:30:00|410.7|408.3|414.22|411.82|414.74|412.34|408.39|405.99|0
1651062900000|2022-04-27 12:35:00|413.54|411.14|410.27|407.87|414.74|412.34|409.92|407.52|0
1651063200000|2022-04-27 12:40:00|410.1|407.7|410.95|408.55|412.67|410.27|409.75|407.35|0
1651063500000|2022-04-27 12:45:00|411.12|408.72|413.01|410.61|413.53|411.13|410.18|407.78|0
1651063800000|2022-04-27 12:50:00|413.1|410.7|412.49|410.09|413.87|411.47|411.63|409.23|0
1651064100000|2022-04-27 12:55:00|412.32|409.92|411.63|409.23|412.66|410.26|410.26|407.86|0
1651064400000|2022-04-27 13:00:00|411.8|409.4|412.66|410.26|412.66|410.26|409.4|407|0
1651064700000|2022-04-27 13:05:00|412.41|410.01|418.41|416.01|419.1|416.7|412.41|410.01|0
1651065000000|2022-04-27 13:10:00|418.58|416.18|419.27|416.87|419.45|417.05|417.89|415.49|0
1651065300000|2022-04-27 13:15:00|419.62|417.22|417.54|415.14|419.62|417.22|416.33|413.93|0
1651065600000|2022-04-27 13:20:00|417.19|414.79|418.4|416|418.4|416|415.81|413.41|0
1651065900000|2022-04-27 13:25:00|418.23|415.83|416.15|413.75|418.23|415.83|413.91|411.51|0
1651066200000|2022-04-27 13:30:00|416.76|414.36|411.67|409.27|417.01|414.61|408.59|406.19|0
1651066500000|2022-04-27 13:35:00|410.3|407.9|409.61|407.21|412.53|410.13|406.89|404.49|0
1651066800000|2022-04-27 13:40:00|407.38|404.98|395.1|392.7|408.92|406.52|395.1|392.7|0
1651067100000|2022-04-27 13:45:00|393.93|391.53|387.96|385.56|394.28|391.88|385.14|382.74|0
1651067400000|2022-04-27 13:50:00|386.3|383.9|391.98|389.58|392.82|390.42|383.48|381.08|0
1651067700000|2022-04-27 13:55:00|391.64|389.24|392.09|389.69|394.61|392.21|390.64|388.24|0
1651068000000|2022-04-27 14:00:00|392.42|390.02|401.02|398.62|402.54|400.14|386.26|383.86|0
1651068300000|2022-04-27 14:05:00|400.51|398.11|403.56|401.16|405.61|403.21|399.32|396.92|0
1651068600000|2022-04-27 14:10:00|404.24|401.84|419.13|416.73|419.65|417.25|403.39|400.99|0
1651068900000|2022-04-27 14:15:00|420.35|417.95|423.48|421.08|427.32|424.92|419.48|417.08|0
1651069200000|2022-04-27 14:20:00|423.83|421.43|419.27|416.87|424.52|422.12|414.15|411.75|0
1651069500000|2022-04-27 14:25:00|418.41|416.01|425.7|423.3|425.7|423.3|414.44|412.04|0
1651069800000|2022-04-27 14:30:00|427.28|424.88|427.57|425.17|433.54|431.14|426.58|424.18|0
1651070100000|2022-04-27 14:35:00|427.22|424.82|414.97|412.57|428.09|425.69|413.94|411.54|0
1651070400000|2022-04-27 14:40:00|415.32|412.92|411.87|409.47|416.35|413.95|410.5|408.1|0
1651070700000|2022-04-27 14:45:00|411.7|409.3|404.01|401.61|413.42|411.02|404.01|401.61|0
1651071000000|2022-04-27 14:50:00|403.67|401.27|411.01|408.61|411.01|408.61|403.16|400.76|0
1651071300000|2022-04-27 14:55:00|410.66|408.26|412.33|409.93|412.67|410.27|406.56|404.16|0
1651071600000|2022-04-27 15:00:00|411.47|409.07|408.05|405.65|412.5|410.1|399.91|397.51|0
1651071900000|2022-04-27 15:05:00|407.71|405.31|410.95|408.55|412.24|409.84|406.69|404.29|0
1651072200000|2022-04-27 15:10:00|410.78|408.38|410.61|408.21|414.56|412.16|405.07|402.67|0
1651072500000|2022-04-27 15:15:00|410.1|407.7|403.28|400.88|410.1|407.7|402.1|399.7|0
1651072800000|2022-04-27 15:20:00|403.37|400.97|402.48|400.08|409.92|407.52|400.12|397.72|0
1651073100000|2022-04-27 15:25:00|403.5|401.1|399.78|397.38|405.03|402.63|398.77|396.37|0
1651073400000|2022-04-27 15:30:00|398.09|395.69|393.01|390.61|400.73|398.33|392.93|390.53|0
1651073700000|2022-04-27 15:35:00|392.84|390.44|395.27|392.87|395.61|393.21|392.51|390.11|0
1651074000000|2022-04-27 15:40:00|395.61|393.21|395.02|392.62|397.37|394.97|391.5|389.1|0
1651074300000|2022-04-27 15:45:00|395.18|392.78|396.86|394.46|398.72|396.32|395.18|392.78|0
1651074600000|2022-04-27 15:50:00|396.7|394.3|403.8|401.4|404.65|402.25|395.94|393.54|0
1651074900000|2022-04-27 15:55:00|403.63|401.23|400.16|397.76|404.82|402.42|400.07|397.67|0
1651075200000|2022-04-27 16:00:00|400.07|397.67|401.08|398.68|406.18|403.78|398.71|396.31|0
1651075500000|2022-04-27 16:05:00|401.17|398.77|395.17|392.77|401.17|398.77|394.17|391.77|0
1651075800000|2022-04-27 16:10:00|394.84|392.44|397.19|394.79|398.2|395.8|394.83|392.43|0
1651076100000|2022-04-27 16:15:00|397.53|395.13|398.03|395.63|399.89|397.49|394.5|392.1|0
1651076400000|2022-04-27 16:20:00|397.02|394.62|386.98|384.58|399.21|396.81|385.33|382.93|0
1651076700000|2022-04-27 16:25:00|387.15|384.75|381.74|379.34|388.15|385.75|381.08|378.68|0
1651077000000|2022-04-27 16:30:00|381.08|378.68|382.73|380.33|384.06|381.66|379.59|377.19|0
1651077300000|2022-04-27 16:35:00|382.49|380.09|383.06|380.66|386.64|384.24|382.23|379.83|0
1651077600000|2022-04-27 16:40:00|382.73|380.33|379.42|377.02|384.89|382.49|376.78|374.38|0
1651077900000|2022-04-27 16:45:00|379.75|377.35|384.35|381.95|384.68|382.28|378.26|375.86|0
1651078200000|2022-04-27 16:50:00|384.02|381.62|384.02|381.62|386.18|383.78|383.11|380.71|0
1651078500000|2022-04-27 16:55:00|384.18|381.78|383.35|380.95|385.51|383.11|382.78|380.38|0
1651078800000|2022-04-27 17:00:00|382.86|380.46|382.61|380.21|396.22|393.82|382.28|379.88|0
1651079100000|2022-04-27 17:05:00|383.11|380.71|392.01|389.61|392.01|389.61|381.53|379.13|0
1651079400000|2022-04-27 17:10:00|391.34|388.94|391.84|389.44|395.37|392.97|389.67|387.27|0
1651079700000|2022-04-27 17:15:00|392.01|389.61|394.19|391.79|395.87|393.47|391.84|389.44|0
1651080000000|2022-04-27 17:20:00|394.36|391.96|393.34|390.94|394.52|392.12|389.49|387.09|0
1651080300000|2022-04-27 17:25:00|393.18|390.78|386.82|384.42|398.91|396.51|386.49|384.09|0
1651080600000|2022-04-27 17:30:00|386.49|384.09|387.65|385.25|389.49|387.09|384.17|381.77|0
1651080900000|2022-04-27 17:35:00|386.99|384.59|391.49|389.09|392.67|390.27|384.16|381.76|0
1651081200000|2022-04-27 17:40:00|390.99|388.59|391.49|389.09|393.93|391.53|389.98|387.58|0
1651081500000|2022-04-27 17:45:00|391.32|388.92|386.65|384.25|392.58|390.18|385.82|383.42|0
1651081800000|2022-04-27 17:50:00|386.48|384.08|384.08|381.68|386.98|384.58|382.83|380.43|0
1651082100000|2022-04-27 17:55:00|383.82|381.42|384.15|381.75|386.98|384.58|383.82|381.42|0
1651082400000|2022-04-27 18:00:00|384.98|382.58|388.14|385.74|389.31|386.91|383.99|381.59|0
1651082700000|2022-04-27 18:05:00|388.97|386.57|386.78|384.38|389.39|386.99|384.78|382.38|0
1651083000000|2022-04-27 18:10:00|386.95|384.55|386.11|383.71|389.79|387.39|384.78|382.38|0
1651083300000|2022-04-27 18:15:00|385.78|383.38|391.39|388.99|393.15|390.75|385.78|383.38|0
1651083600000|2022-04-27 18:20:00|391.3|388.9|391.8|389.4|391.8|389.4|387.78|385.38|0
1651083900000|2022-04-27 18:25:00|392.98|390.58|393.23|390.83|394.33|391.93|391.13|388.73|0
1651084200000|2022-04-27 18:30:00|393.31|390.91|389.95|387.55|394.5|392.1|389.11|386.71|0
1651084500000|2022-04-27 18:35:00|390.12|387.72|392.13|389.73|399.92|397.52|389.28|386.88|0
1651084800000|2022-04-27 18:40:00|391.79|389.39|387.93|385.53|391.96|389.56|386.26|383.86|0
1651085100000|2022-04-27 18:45:00|387.77|385.37|391.45|389.05|392.8|390.4|385.43|383.03|0
1651085400000|2022-04-27 18:50:00|390.45|388.05|399.14|396.74|399.65|397.25|390.45|388.05|0
1651085700000|2022-04-27 18:55:00|399.05|396.65|405.69|403.29|408.09|405.69|399.05|396.65|0
1651086000000|2022-04-27 19:00:00|405.52|403.12|409.81|407.41|411.54|409.14|403.81|401.41|0
1651086300000|2022-04-27 19:05:00|410.16|407.76|409.47|407.07|412.22|409.82|406.03|403.63|0
1651086600000|2022-04-27 19:10:00|409.64|407.24|407.4|405|412.57|410.17|405.86|403.46|0
1651086900000|2022-04-27 19:15:00|408.09|405.69|410.32|407.92|412.91|410.51|404.15|401.75|0
1651087200000|2022-04-27 19:20:00|409.98|407.58|412.04|409.64|414.64|412.24|408.77|406.37|0
1651087500000|2022-04-27 19:25:00|412.13|409.73|408.86|406.46|412.13|409.73|407.05|404.65|0
1651087800000|2022-04-27 19:30:00|408.6|406.2|410.83|408.43|411.7|409.3|406.36|403.96|0
1651088100000|2022-04-27 19:35:00|410.49|408.09|414.81|412.41|416.37|413.97|408.25|405.85|0
1651088400000|2022-04-27 19:40:00|414.29|411.89|408.76|406.36|416.19|413.79|406.02|403.62|0
1651088700000|2022-04-27 19:45:00|408.07|405.67|410.2|407.8|414.55|412.15|405.16|402.76|0
1651089000000|2022-04-27 19:50:00|411.86|409.46|415.86|413.46|421.93|419.53|411.86|409.46|0
1651089300000|2022-04-27 19:55:00|415.34|412.94|418.11|415.71|419.15|416.75|412.07|409.67|0
1651089600000|2022-04-27 20:00:00|417.41|415.01|417.24|414.84|419.49|417.09|415.86|413.46|0
1651089900000|2022-04-27 20:05:00|417.07|414.67|410.52|408.12|417.93|415.53|404.03|401.63|0
1651090200000|2022-04-27 20:10:00|410.43|408.03|410.94|408.54|411.89|409.49|405.65|403.25|0
1651090500000|2022-04-27 20:15:00|409.77|406.97|406.36|403.56|409.77|406.97|404.66|401.86|0
1651090800000|2022-04-27 20:20:00|406.62|403.82|405.5|402.7|407.72|404.92|404.49|401.69|0
1651091100000|2022-04-27 20:25:00|405.42|402.62|405.33|402.53|406.35|403.55|403.9|401.1|0
1651091400000|2022-04-27 20:30:00|405.16|402.36|403.04|400.24|405.5|402.7|402.62|399.82|0
1651091700000|2022-04-27 20:35:00|403.13|400.33|401.09|398.29|403.55|400.75|401.09|398.29|0
1651092000000|2022-04-27 20:40:00|401.26|398.46|400.51|397.71|402.03|399.23|400.42|397.62|0
1651092300000|2022-04-27 20:45:00|400.25|397.45|395.04|392.24|401.09|398.29|393.96|391.16|0
1651092600000|2022-04-27 20:50:00|395.13|392.33|397.81|395.01|398.22|395.42|392.87|390.07|0
1651092900000|2022-04-27 20:55:00|397.72|394.92|395.46|392.66|397.72|394.92|394.62|391.82|0
1651093200000|2022-04-27 21:00:00|395.82|393.02|397.26|394.46|397.31|394.51|395.82|393.02|0
1651093500000|2022-04-27 21:05:00|397.31|394.51|397.21|394.41|397.52|394.72|397.09|394.29|0
1651093800000|2022-04-27 21:10:00|397.26|394.46|397.13|394.33|397.28|394.48|397.01|394.21|0
1651094100000|2022-04-27 21:15:00|397.11|394.31|397.13|394.33|397.42|394.62|397.11|394.31|0
1651094400000|2022-04-27 21:20:00|397.08|394.28|396.79|393.99|397.28|394.48|396.74|393.94|0
1651094700000|2022-04-27 21:25:00|396.78|393.98|396.98|394.18|397.08|394.28|396.74|393.94|0
1651095000000|2022-04-27 21:30:00|397.12|394.32|396.78|393.98|397.24|394.44|396.75|393.95|0
1651095300000|2022-04-27 21:35:00|396.75|393.95|396.41|393.61|396.8|394|396.04|393.24|0
1651095600000|2022-04-27 21:40:00|396.36|393.56|396.38|393.58|397.07|394.27|396.31|393.51|0
1651095900000|2022-04-27 21:45:00|396.63|393.83|396.73|393.93|396.73|393.93|395.94|393.14|0
1651096200000|2022-04-27 21:50:00|396.4|393.6|395.79|392.99|396.55|393.75|395.79|392.99|0
1651096500000|2022-04-27 21:55:00|395.74|392.94|395.47|392.67|395.81|393.01|395.45|392.65|0
1651096800000|2022-04-27 22:00:00|394.26|391.46|394.25|391.45|394.67|391.87|392.67|389.87|0
1651097100000|2022-04-27 22:05:00|394.33|391.53|394.25|391.45|394.5|391.7|393.16|390.36|0
1651097400000|2022-04-27 22:10:00|394.33|391.53|396.34|393.54|397.18|394.38|394.25|391.45|0
1651097700000|2022-04-27 22:15:00|396|393.2|396.76|393.96|397.01|394.21|394.33|391.53|0
1651098000000|2022-04-27 22:20:00|396.67|393.87|396.17|393.37|396.84|394.04|395.83|393.03|0
1651098300000|2022-04-27 22:25:00|396|393.2|397|394.2|397.26|394.46|395.92|393.12|0
1651098600000|2022-04-27 22:30:00|396.83|394.03|396.33|393.53|397.67|394.87|395.66|392.86|0
1651098900000|2022-04-27 22:35:00|396.25|393.45|395.66|392.86|396.66|393.86|395.49|392.69|0
1651099200000|2022-04-27 22:40:00|395.82|393.02|396.66|393.86|396.66|393.86|395.82|393.02|0
1651099500000|2022-04-27 22:45:00|396.49|393.69|395.99|393.19|396.49|393.69|394.81|392.01|0
1651099800000|2022-04-27 22:50:00|396.07|393.27|395.4|392.6|396.32|393.52|395.07|392.27|0
1651100100000|2022-04-27 22:55:00|395.31|392.51|396.24|393.44|396.99|394.19|395.15|392.35|0
1651100400000|2022-04-27 23:00:00|396.15|393.35|398.16|395.36|398.16|395.36|395.81|393.01|0
1651100700000|2022-04-27 23:05:00|397.99|395.19|397.32|394.52|398.33|395.53|397.15|394.35|0
1651101000000|2022-04-27 23:10:00|397.49|394.69|396.81|394.01|397.49|394.69|396.48|393.68|0
1651101300000|2022-04-27 23:15:00|396.9|394.1|396.64|393.84|397.48|394.68|396.47|393.67|0
1651101600000|2022-04-27 23:20:00|396.81|394.01|395.97|393.17|396.81|394.01|395.63|392.83|0
1651101900000|2022-04-27 23:25:00|395.8|393|394.88|392.08|396.06|393.26|394.29|391.49|0
1651102200000|2022-04-27 23:30:00|394.79|391.99|393.12|390.32|395.63|392.83|393.12|390.32|0
1651102500000|2022-04-27 23:35:00|393.29|390.49|394.29|391.49|394.46|391.66|392.87|390.07|0
1651102800000|2022-04-27 23:40:00|394.38|391.58|396.8|394|396.8|394|394.38|391.58|0
1651103100000|2022-04-27 23:45:00|396.63|393.83|396.04|393.24|396.63|393.83|395.46|392.66|0
1651103400000|2022-04-27 23:50:00|395.96|393.16|396.12|393.32|396.46|393.66|395.54|392.74|0
1651103700000|2022-04-27 23:55:00|395.95|393.15|395.11|392.31|395.95|393.15|394.95|392.15|0
1651104000000|2022-04-28 00:00:00|395.45|392.65|397.63|394.83|397.63|394.83|395.45|392.65|0
1651104300000|2022-04-28 00:05:00|397.96|395.16|396.95|394.15|397.96|395.16|396.28|393.48|0
1651104600000|2022-04-28 00:10:00|397.04|394.24|396.95|394.15|397.29|394.49|396.62|393.82|0
1651104900000|2022-04-28 00:15:00|397.46|394.66|399.3|396.5|399.81|397.01|397.29|394.49|0
1651105200000|2022-04-28 00:20:00|399.56|396.76|400.99|398.19|401.33|398.53|399.56|396.76|0
1651105500000|2022-04-28 00:25:00|401.16|398.36|400.65|397.85|401.32|398.52|399.64|396.84|0
1651105800000|2022-04-28 00:30:00|400.82|398.02|400.06|397.26|401.83|399.03|399.46|396.66|0
1651106100000|2022-04-28 00:35:00|400.14|397.34|398.62|395.82|400.14|397.34|398.54|395.74|0
1651106400000|2022-04-28 00:40:00|398.71|395.91|396.66|393.86|398.79|395.99|395.82|393.02|0
1651106700000|2022-04-28 00:45:00|396.83|394.03|396.49|393.69|397|394.2|395.65|392.85|0
1651107000000|2022-04-28 00:50:00|396.32|393.52|394.98|392.18|396.49|393.69|394.81|392.01|0
1651107300000|2022-04-28 00:55:00|394.81|392.01|395.31|392.51|395.98|393.18|394.56|391.76|0
1651107600000|2022-04-28 01:00:00|395.14|392.34|394.3|391.5|396.48|393.68|394.13|391.33|0
1651107900000|2022-04-28 01:05:00|394.22|391.42|395.47|392.67|395.81|393.01|394.22|391.42|0
1651108200000|2022-04-28 01:10:00|395.64|392.84|396.14|393.34|396.31|393.51|395.3|392.5|0
1651108500000|2022-04-28 01:15:00|396.06|393.26|395.64|392.84|396.31|393.51|395.13|392.33|0
1651108800000|2022-04-28 01:20:00|395.8|393|399.26|396.46|399.85|397.05|395.47|392.67|0
1651109100000|2022-04-28 01:25:00|399|396.2|398.49|395.69|399.51|396.71|397.65|394.85|0
1651109400000|2022-04-28 01:30:00|398.92|396.12|401.37|398.57|401.87|399.07|398.75|395.95|0
1651109700000|2022-04-28 01:35:00|401.03|398.23|400.1|397.3|402.38|399.58|400.01|397.21|0
1651110000000|2022-04-28 01:40:00|400.18|397.38|400.51|397.71|400.51|397.71|399.33|396.53|0
1651110300000|2022-04-28 01:45:00|400.34|397.54|400.51|397.71|401.19|398.39|400.01|397.21|0
1651110600000|2022-04-28 01:50:00|400.26|397.46|399.75|396.95|400.26|397.46|398.48|395.68|0
1651110900000|2022-04-28 01:55:00|399.49|396.69|398.4|395.6|400|397.2|398.31|395.51|0
1651111200000|2022-04-28 02:00:00|398.48|395.68|398.14|395.34|398.98|396.18|397.63|394.83|0
1651111500000|2022-04-28 02:05:00|398.31|395.51|398.14|395.34|398.81|396.01|397.46|394.66|0
1651111800000|2022-04-28 02:10:00|398.06|395.26|397.46|394.66|398.14|395.34|397.46|394.66|0
1651112100000|2022-04-28 02:15:00|397.29|394.49|397.79|394.99|398.3|395.5|397.29|394.49|0
1651112400000|2022-04-28 02:20:00|397.71|394.91|398.13|395.33|398.47|395.67|397.71|394.91|0
1651112700000|2022-04-28 02:25:00|397.96|395.16|398.46|395.66|399.14|396.34|396.95|394.15|0
1651113000000|2022-04-28 02:30:00|398.55|395.75|397.11|394.31|398.55|395.75|396.61|393.81|0
1651113300000|2022-04-28 02:35:00|397.2|394.4|396.44|393.64|397.28|394.48|396.1|393.3|0
1651113600000|2022-04-28 02:40:00|396.1|393.3|393.58|390.78|396.1|393.3|393.58|390.78|0
1651113900000|2022-04-28 02:45:00|393.5|390.7|393.91|391.11|394.17|391.37|393.08|390.28|0
1651114200000|2022-04-28 02:50:00|393.75|390.95|394.58|391.78|394.58|391.78|393.58|390.78|0
1651114500000|2022-04-28 02:55:00|394.42|391.62|395.42|392.62|395.59|392.79|394.25|391.45|0
1651114800000|2022-04-28 03:00:00|395.25|392.45|395.34|392.54|395.59|392.79|394.91|392.11|0
1651115100000|2022-04-28 03:05:00|395.25|392.45|394.07|391.27|395.42|392.62|393.99|391.19|0
1651115400000|2022-04-28 03:10:00|394.24|391.44|393.73|390.93|394.66|391.86|393.07|390.27|0
1651115700000|2022-04-28 03:15:00|393.65|390.85|396.92|394.12|397.6|394.8|393.23|390.43|0
1651116000000|2022-04-28 03:20:00|397.26|394.46|396.42|393.62|397.6|394.8|396.25|393.45|0
1651116300000|2022-04-28 03:25:00|396.08|393.28|396.25|393.45|396.75|393.95|395.41|392.61|0
1651116600000|2022-04-28 03:30:00|396.17|393.37|396.08|393.28|397.01|394.21|395.24|392.44|0
1651116900000|2022-04-28 03:35:00|396.16|393.36|397.17|394.37|397.25|394.45|396.07|393.27|0
1651117200000|2022-04-28 03:40:00|397.08|394.28|397.42|394.62|398.09|395.29|397.08|394.28|0
1651117500000|2022-04-28 03:45:00|397.25|394.45|397.41|394.61|397.58|394.78|396.74|393.94|0
1651117800000|2022-04-28 03:50:00|397.33|394.53|397.58|394.78|397.67|394.87|397.08|394.28|0
1651118100000|2022-04-28 03:55:00|397.5|394.7|396.23|393.43|397.5|394.7|396.23|393.43|0
1651118400000|2022-04-28 04:00:00|396.15|393.35|396.9|394.1|397.24|394.44|395.89|393.09|0
1651118700000|2022-04-28 04:05:00|396.82|394.02|396.56|393.76|397.07|394.27|396.4|393.6|0
1651119000000|2022-04-28 04:10:00|396.06|393.26|396.31|393.51|396.73|393.93|395.55|392.75|0
1651119300000|2022-04-28 04:15:00|396.22|393.42|396.9|394.1|397.4|394.6|396.22|393.42|0
1651119600000|2022-04-28 04:20:00|396.98|394.18|396.39|393.59|397.06|394.26|396.22|393.42|0
1651119900000|2022-04-28 04:25:00|396.48|393.68|396.22|393.42|396.72|393.92|395.88|393.08|0
1651120200000|2022-04-28 04:30:00|396.05|393.25|395.71|392.91|396.64|393.84|395.71|392.91|0
1651120500000|2022-04-28 04:35:00|395.88|393.08|395.63|392.83|396.04|393.24|395.54|392.74|0
1651120800000|2022-04-28 04:40:00|395.71|392.91|392.83|390.03|395.8|393|392.74|389.94|0
1651121100000|2022-04-28 04:45:00|392.91|390.11|391.73|388.93|392.91|390.11|391.73|388.93|0
1651121400000|2022-04-28 04:50:00|391.57|388.77|392.07|389.27|392.23|389.43|391.57|388.77|0
1651121700000|2022-04-28 04:55:00|391.99|389.19|391.56|388.76|392.07|389.27|391.39|388.59|0
1651122000000|2022-04-28 05:00:00|391.65|388.85|392.4|389.6|393.07|390.27|391.65|388.85|0
1651122300000|2022-04-28 05:05:00|392.23|389.43|391.89|389.09|392.73|389.93|391.89|389.09|0
1651122600000|2022-04-28 05:10:00|391.98|389.18|392.06|389.26|392.56|389.76|391.81|389.01|0
1651122900000|2022-04-28 05:15:00|391.98|389.18|392.56|389.76|393.06|390.26|391.89|389.09|0
1651123200000|2022-04-28 05:20:00|392.39|389.59|393.23|390.43|393.39|390.59|392.22|389.42|0
1651123500000|2022-04-28 05:25:00|393.39|390.59|391.88|389.08|393.56|390.76|391.38|388.58|0
1651123800000|2022-04-28 05:30:00|391.8|389|392.55|389.75|392.89|390.09|391.21|388.41|0
1651124100000|2022-04-28 05:35:00|392.05|389.25|392.72|389.92|393.05|390.25|390.62|387.82|0
1651124400000|2022-04-28 05:40:00|392.64|389.84|393.38|390.58|394.23|391.43|392.38|389.58|0
1651124700000|2022-04-28 05:45:00|393.55|390.75|388.86|386.06|393.55|390.75|388.86|386.06|0
1651125000000|2022-04-28 05:50:00|389.03|386.23|388.19|385.39|389.53|386.73|387.69|384.89|0
1651125300000|2022-04-28 05:55:00|388.53|385.73|389.86|387.06|389.86|387.06|388.36|385.56|0
1651125600000|2022-04-28 06:00:00|389.78|386.98|387.85|385.05|391.03|388.23|387.35|384.55|0
1651125900000|2022-04-28 06:05:00|388.02|385.22|388.69|385.89|390.02|387.22|387.35|384.55|0
1651126200000|2022-04-28 06:10:00|388.52|385.72|387.35|384.55|389.94|387.14|386.85|384.05|0
1651126500000|2022-04-28 06:15:00|387.18|384.38|386.02|383.22|387.51|384.71|385.52|382.72|0
1651126800000|2022-04-28 06:20:00|385.85|383.05|385.02|382.22|386.35|383.55|384.19|381.39|0
1651127100000|2022-04-28 06:25:00|384.85|382.05|384.35|381.55|384.85|382.05|382.95|380.15|0
1651127400000|2022-04-28 06:30:00|384.52|381.72|384.35|381.55|384.68|381.88|383.19|380.39|0
1651127700000|2022-04-28 06:35:00|384.52|381.72|384.35|381.55|385.26|382.46|384.1|381.3|0
1651128000000|2022-04-28 06:40:00|384.18|381.38|382.85|380.05|384.68|381.88|382.69|379.89|0
1651128300000|2022-04-28 06:45:00|382.94|380.14|384.02|381.22|388.22|385.42|381.7|378.9|0
1651128600000|2022-04-28 06:50:00|383.94|381.14|383.29|380.49|384.02|381.22|382.54|379.74|0
1651128900000|2022-04-28 06:55:00|383.12|380.32|383.37|380.57|384.36|381.56|382.96|380.16|0
1651129200000|2022-04-28 07:00:00|382.87|380.07|382.46|379.66|385.35|382.55|382.05|379.25|0
1651129500000|2022-04-28 07:05:00|382.34|379.94|383.66|381.26|385.15|382.75|382.34|379.94|0
1651129800000|2022-04-28 07:10:00|383.33|380.93|381.18|378.78|384.81|382.41|378.55|376.15|0
1651130100000|2022-04-28 07:15:00|381.02|378.62|378.55|376.15|381.67|379.27|378.39|375.99|0
1651130400000|2022-04-28 07:20:00|378.39|375.99|377.67|375.27|379.04|376.64|376.91|374.51|0
1651130700000|2022-04-28 07:25:00|377.75|375.35|374.32|371.92|378.89|376.49|374.32|371.92|0
1651131000000|2022-04-28 07:30:00|374.48|372.08|374.8|372.4|375.13|372.73|373.34|370.94|0
1651131300000|2022-04-28 07:35:00|374.73|372.33|370|367.6|374.73|372.33|369.84|367.44|0
1651131600000|2022-04-28 07:40:00|369.92|367.52|370.32|367.92|370.97|368.57|369.83|367.43|0
1651131900000|2022-04-28 07:45:00|370.24|367.84|371.61|369.21|372.1|369.7|370.16|367.76|0
1651132200000|2022-04-28 07:50:00|371.78|369.38|374.38|371.98|374.38|371.98|371.29|368.89|0
1651132500000|2022-04-28 07:55:00|374.46|372.06|376.17|373.77|376.82|374.42|374.05|371.65|0
1651132800000|2022-04-28 08:00:00|376.33|373.93|375.19|372.79|376.49|374.09|373|370.6|0
1651133100000|2022-04-28 08:05:00|375.02|372.62|373.07|370.67|375.02|372.62|372.1|369.7|0
1651133400000|2022-04-28 08:10:00|373.32|370.92|371.12|368.72|375.27|372.87|371.12|368.72|0
1651133700000|2022-04-28 08:15:00|371.29|368.89|371.93|369.53|372.09|369.69|370.15|367.75|0
1651134000000|2022-04-28 08:20:00|372.09|369.69|370.39|367.99|372.66|370.26|370.15|367.75|0
1651134300000|2022-04-28 08:25:00|370.47|368.07|369.18|366.78|370.47|368.07|369.02|366.62|0
1651134600000|2022-04-28 08:30:00|369.02|366.62|369.17|366.77|370.47|368.07|369.01|366.61|0
1651134900000|2022-04-28 08:35:00|369.34|366.94|369.33|366.93|369.66|367.26|369.01|366.61|0
1651135200000|2022-04-28 08:40:00|369.49|367.09|369.17|366.77|369.82|367.42|366.76|364.36|0
1651135500000|2022-04-28 08:45:00|369.33|366.93|368.12|365.72|369.33|366.93|367.07|364.67|0
1651135800000|2022-04-28 08:50:00|368.04|365.64|367.48|365.08|369.01|366.61|367.39|364.99|0
1651136100000|2022-04-28 08:55:00|367.55|365.15|364.66|362.26|368.03|365.63|364.66|362.26|0
1651136400000|2022-04-28 09:00:00|364.34|361.94|364.26|361.86|366.1|363.7|363.14|360.74|0
1651136700000|2022-04-28 09:05:00|364.5|362.1|366.58|364.18|366.9|364.5|364.02|361.62|0
1651137000000|2022-04-28 09:10:00|366.42|364.02|367.7|365.3|368.35|365.95|366.42|364.02|0
1651137300000|2022-04-28 09:15:00|367.86|365.46|368.51|366.11|369.15|366.75|367.86|365.46|0
1651137600000|2022-04-28 09:20:00|368.59|366.19|367.62|365.22|368.83|366.43|367.38|364.98|0
1651137900000|2022-04-28 09:25:00|367.54|365.14|369.63|367.23|370.6|368.2|367.38|364.98|0
1651138200000|2022-04-28 09:30:00|369.39|366.99|368.42|366.02|369.47|367.07|367.78|365.38|0
1651138500000|2022-04-28 09:35:00|368.5|366.1|370.76|368.36|370.92|368.52|367.69|365.29|0
1651138800000|2022-04-28 09:40:00|370.6|368.2|371.73|369.33|371.73|369.33|368.98|366.58|0
1651139100000|2022-04-28 09:45:00|372.21|369.81|369.94|367.54|372.37|369.97|369.54|367.14|0
1651139400000|2022-04-28 09:50:00|370.27|367.87|370.91|368.51|372.53|370.13|370.11|367.71|0
1651139700000|2022-04-28 09:55:00|370.75|368.35|371.72|369.32|373.18|370.78|370.75|368.35|0
1651140000000|2022-04-28 10:00:00|371.56|369.16|372.2|369.8|373.02|370.62|371.07|368.67|0
1651140300000|2022-04-28 10:05:00|372.04|369.64|371.71|369.31|373.01|370.61|370.58|368.18|0
1651140600000|2022-04-28 10:10:00|371.8|369.4|373.33|370.93|373.42|371.02|371.64|369.24|0
1651140900000|2022-04-28 10:15:00|373.42|371.02|376.1|373.7|376.1|373.7|373.42|371.02|0
1651141200000|2022-04-28 10:20:00|375.94|373.54|374.96|372.56|376.67|374.27|374.31|371.91|0
1651141500000|2022-04-28 10:25:00|375.12|372.72|376.58|374.18|377.24|374.84|375.12|372.72|0
1651141800000|2022-04-28 10:30:00|376.34|373.94|375.36|372.96|377.07|374.67|374.79|372.39|0
1651142100000|2022-04-28 10:35:00|375.28|372.88|375.44|373.04|376.74|374.34|374.46|372.06|0
1651142400000|2022-04-28 10:40:00|375.6|373.2|375.36|372.96|376.42|374.02|374.3|371.9|0
1651142700000|2022-04-28 10:45:00|375.52|373.12|378.29|375.89|378.7|376.3|375.43|373.03|0
1651143000000|2022-04-28 10:50:00|378.37|375.97|378.37|375.97|378.7|376.3|377.55|375.15|0
1651143300000|2022-04-28 10:55:00|378.53|376.13|376.24|373.84|378.86|376.46|376.08|373.68|0
1651143600000|2022-04-28 11:00:00|376.41|374.01|372.5|370.1|376.41|374.01|372.01|369.61|0
1651143900000|2022-04-28 11:05:00|372.42|370.02|369.74|367.34|372.5|370.1|369.26|366.86|0
1651144200000|2022-04-28 11:10:00|369.42|367.02|370.71|368.31|371.12|368.72|369.26|366.86|0
1651144500000|2022-04-28 11:15:00|370.87|368.47|371.03|368.63|371.68|369.28|370.55|368.15|0
1651144800000|2022-04-28 11:20:00|370.87|368.47|371.19|368.79|371.68|369.28|370.55|368.15|0
1651145100000|2022-04-28 11:25:00|371.27|368.87|372.97|370.57|373.3|370.9|370.7|368.3|0
1651145400000|2022-04-28 11:30:00|373.3|370.9|374.43|372.03|374.59|372.19|372.32|369.92|0
1651145700000|2022-04-28 11:35:00|374.59|372.19|374.27|371.87|374.92|372.52|373.62|371.22|0
1651146000000|2022-04-28 11:40:00|374.35|371.95|373.78|371.38|374.76|372.36|373.78|371.38|0
1651146300000|2022-04-28 11:45:00|373.86|371.46|374.26|371.86|374.67|372.27|372.56|370.16|0
1651146600000|2022-04-28 11:50:00|374.42|372.02|375.4|373|375.73|373.33|373.12|370.72|0
1651146900000|2022-04-28 11:55:00|375.56|373.16|376.21|373.81|377.85|375.45|375.48|373.08|0
1651147200000|2022-04-28 12:00:00|376.38|373.98|377.44|375.04|377.52|375.12|375.56|373.16|0
1651147500000|2022-04-28 12:05:00|377.19|374.79|377.76|375.36|378.66|376.26|377.11|374.71|0
1651147800000|2022-04-28 12:10:00|377.84|375.44|379.81|377.41|380.22|377.82|377.84|375.44|0
1651148100000|2022-04-28 12:15:00|379.97|377.57|378.58|376.18|380.3|377.9|378|375.6|0
1651148400000|2022-04-28 12:20:00|378.49|376.09|376.53|374.13|378.82|376.42|376.36|373.96|0
1651148700000|2022-04-28 12:25:00|376.29|373.89|380.54|378.14|380.54|378.14|376.2|373.8|0
1651149000000|2022-04-28 12:30:00|380.95|378.55|383.09|380.69|384.08|381.68|380.95|378.55|0
1651149300000|2022-04-28 12:35:00|382.59|380.19|379.3|376.9|385.73|383.33|378.65|376.25|0
1651149600000|2022-04-28 12:40:00|378.97|376.57|377.17|374.77|379.63|377.23|374.72|372.32|0
1651149900000|2022-04-28 12:45:00|377.33|374.93|381.85|379.45|381.93|379.53|377.26|374.86|0
1651150200000|2022-04-28 12:50:00|382.09|379.69|385.89|383.49|387.05|384.65|382.09|379.69|0
1651150500000|2022-04-28 12:55:00|386.22|383.82|384.56|382.16|387.72|385.32|384.56|382.16|0
1651150800000|2022-04-28 13:00:00|384.89|382.49|384.4|382|386.05|383.65|382.42|380.02|0
1651151100000|2022-04-28 13:05:00|384.23|381.83|381.75|379.35|384.23|381.83|381.26|378.86|0
1651151400000|2022-04-28 13:10:00|381.92|379.52|383.89|381.49|383.89|381.49|381.51|379.11|0
1651151700000|2022-04-28 13:15:00|383.73|381.33|380.76|378.36|384.56|382.16|380.1|377.7|0
1651152000000|2022-04-28 13:20:00|380.6|378.2|380.1|377.7|381.09|378.69|379.45|377.05|0
1651152300000|2022-04-28 13:25:00|380.51|378.11|382.07|379.67|383.39|380.99|380.02|377.62|0
1651152600000|2022-04-28 13:30:00|381.74|379.34|390.06|387.66|390.06|387.66|376.82|374.42|0
1651152900000|2022-04-28 13:35:00|389.72|387.32|391.22|388.82|392.06|389.66|386.24|383.84|0
1651153200000|2022-04-28 13:40:00|392.22|389.82|398.6|396.2|399.71|397.31|388.06|385.66|0
1651153500000|2022-04-28 13:45:00|398.27|395.87|397.25|394.85|398.27|395.87|392.05|389.65|0
1651153800000|2022-04-28 13:50:00|397.59|395.19|392.49|390.09|400.29|397.89|391.82|389.42|0
1651154100000|2022-04-28 13:55:00|392.99|390.59|394.5|392.1|396.69|394.29|391.99|389.59|0
1651154400000|2022-04-28 14:00:00|394.67|392.27|405.49|403.09|405.66|403.26|394.16|391.76|0
1651154700000|2022-04-28 14:05:00|405.32|402.92|400.9|398.5|406.52|404.12|398.03|395.63|0
1651155000000|2022-04-28 14:10:00|400.05|397.65|400.39|397.99|404.81|402.41|398.36|395.96|0
1651155300000|2022-04-28 14:15:00|400.9|398.5|393.48|391.08|404.46|402.06|393.31|390.91|0
1651155600000|2022-04-28 14:20:00|393.15|390.75|398.4|396|398.74|396.34|392.98|390.58|0
1651155900000|2022-04-28 14:25:00|398.74|396.34|406.99|404.59|407.42|405.02|398.57|396.17|0
1651156200000|2022-04-28 14:30:00|407.67|405.27|410.33|407.93|410.76|408.36|406.13|403.73|0
1651156500000|2022-04-28 14:35:00|410.16|407.76|408.44|406.04|410.16|407.76|405.53|403.13|0
1651156800000|2022-04-28 14:40:00|408.61|406.21|407.92|405.52|412.91|410.51|407.58|405.18|0
1651157100000|2022-04-28 14:45:00|407.75|405.35|407.84|405.44|408.95|406.55|404.33|401.93|0
1651157400000|2022-04-28 14:50:00|407.92|405.52|406.98|404.58|411.53|409.13|405.35|402.95|0
1651157700000|2022-04-28 14:55:00|406.37|403.97|401.86|399.46|406.72|404.32|399.9|397.5|0
1651158000000|2022-04-28 15:00:00|401.35|398.95|398.71|396.31|402.45|400.05|397.28|394.88|0
1651158300000|2022-04-28 15:05:00|398.04|395.64|392.31|389.91|399.9|397.5|391.14|388.74|0
1651158600000|2022-04-28 15:10:00|392.14|389.74|391.13|388.73|393.82|391.42|391.13|388.73|0
1651158900000|2022-04-28 15:15:00|389.46|387.06|388.63|386.23|392.64|390.24|388.13|385.73|0
1651159200000|2022-04-28 15:20:00|388.46|386.06|391.46|389.06|392.81|390.41|388.13|385.73|0
1651159500000|2022-04-28 15:25:00|390.96|388.56|391.29|388.89|393.03|390.63|386.69|384.29|0
1651159800000|2022-04-28 15:30:00|390.36|387.96|387.85|385.45|393.22|390.82|387.35|384.95|0
1651160100000|2022-04-28 15:35:00|387.69|385.29|394.06|391.66|394.15|391.75|387.52|385.12|0
1651160400000|2022-04-28 15:40:00|394.23|391.83|396.08|393.68|396.08|393.68|392.21|389.81|0
1651160700000|2022-04-28 15:45:00|395.91|393.51|396.25|393.85|399.13|396.73|395.41|393.01|0
1651161000000|2022-04-28 15:50:00|396.42|394.02|392.62|390.22|397.77|395.37|390.35|387.95|0
1651161300000|2022-04-28 15:55:00|392.7|390.3|392.12|389.72|395.99|393.59|391.86|389.46|0
1651161600000|2022-04-28 16:00:00|392.53|390.13|391.02|388.62|395.89|393.49|390.35|387.95|0
1651161900000|2022-04-28 16:05:00|391.19|388.79|393.87|391.47|396.73|394.33|391.19|388.79|0
1651162200000|2022-04-28 16:10:00|393.53|391.13|388.18|385.78|394.2|391.8|388.18|385.78|0
1651162500000|2022-04-28 16:15:00|387.51|385.11|383.53|381.13|388.43|386.03|383.36|380.96|0
1651162800000|2022-04-28 16:20:00|383.36|380.96|378.46|376.06|384.35|381.95|377.63|375.23|0
1651163100000|2022-04-28 16:25:00|378.29|375.89|373.52|371.12|378.29|375.89|373.52|371.12|0
1651163400000|2022-04-28 16:30:00|372.71|370.31|370.82|367.94|374.18|371.78|370.66|367.66|0
1651163700000|2022-04-28 16:35:00|370.49|367.61|369.81|366.93|372.41|369.53|367.56|364.68|0
1651164000000|2022-04-28 16:40:00|369.97|367.09|364.79|361.91|369.97|367.09|364.79|361.91|0
1651164300000|2022-04-28 16:45:00|364.47|361.59|361.42|358.54|364.47|361.59|358.07|355.19|0
1651164600000|2022-04-28 16:50:00|361.58|358.7|360.94|358.06|365.11|362.23|360.78|357.9|0
1651164900000|2022-04-28 16:55:00|361.42|358.54|358.82|355.94|363.7|360.82|358.58|355.7|0
1651165200000|2022-04-28 17:00:00|358.18|355.3|357.06|354.18|360.9|358.02|356.75|353.87|0
1651165500000|2022-04-28 17:05:00|357.22|354.34|354.36|351.48|358.98|356.1|353.57|350.69|0
1651165800000|2022-04-28 17:10:00|354.52|351.64|349.16|346.28|354.52|351.64|348.68|345.8|0
1651166100000|2022-04-28 17:15:00|349.47|346.59|350.1|347.22|353.09|350.21|348.21|345.33|0
1651166400000|2022-04-28 17:20:00|350.25|347.37|353.45|350.57|355.19|352.31|350.1|347.22|0
1651166700000|2022-04-28 17:25:00|353.13|350.25|350.92|348.04|353.45|350.57|349.98|347.1|0
1651167000000|2022-04-28 17:30:00|350.77|347.89|350.92|348.04|354.16|351.28|349.51|346.63|0
1651167300000|2022-04-28 17:35:00|350.76|347.88|347.31|344.43|352.02|349.14|347|344.12|0
1651167600000|2022-04-28 17:40:00|347|344.12|350.29|347.41|353.28|350.4|346.38|343.5|0
1651167900000|2022-04-28 17:45:00|350.6|347.72|347.62|344.74|351.55|348.67|346.68|343.8|0
1651168200000|2022-04-28 17:50:00|347.46|344.58|351.23|348.35|352.49|349.61|347.46|344.58|0
1651168500000|2022-04-28 17:55:00|351.38|348.5|348.78|346.38|352.64|349.76|348.47|346.07|0
1651168800000|2022-04-28 18:00:00|348.63|346.23|347.69|345.29|349.73|347.33|347.06|344.66|0
1651169100000|2022-04-28 18:05:00|347.84|345.44|349.09|346.69|350.82|348.42|347.53|345.13|0
1651169400000|2022-04-28 18:10:00|348.94|346.54|349.72|347.32|349.88|347.48|346.59|344.19|0
1651169700000|2022-04-28 18:15:00|349.4|347|347.68|345.28|351.45|349.05|347.68|345.28|0
1651170000000|2022-04-28 18:20:00|347.83|345.43|345.96|343.56|349.87|347.47|345.96|343.56|0
1651170300000|2022-04-28 18:25:00|345.8|343.4|346.58|344.18|348.3|345.9|345.8|343.4|0
1651170600000|2022-04-28 18:30:00|346.42|344.02|346.89|344.49|348.92|346.52|345.02|342.62|0
1651170900000|2022-04-28 18:35:00|346.58|344.18|344.86|342.46|347.2|344.8|344.08|341.68|0
1651171200000|2022-04-28 18:40:00|344.7|342.3|341.44|339.04|344.7|342.3|341.29|338.89|0
1651171500000|2022-04-28 18:45:00|341.29|338.89|339.6|337.2|343.55|341.15|339.6|337.2|0
1651171800000|2022-04-28 18:50:00|339.45|337.05|342.37|339.97|342.37|339.97|337.3|334.9|0
1651172100000|2022-04-28 18:55:00|342.68|340.28|340.86|338.46|343.14|340.74|340.37|337.97|0
1651172400000|2022-04-28 19:00:00|341.63|339.23|340.79|338.39|343.33|340.93|338.86|336.46|0
1651172700000|2022-04-28 19:05:00|341.01|338.61|339.18|336.3|341.01|338.61|338.34|335.46|0
1651173000000|2022-04-28 19:10:00|339.25|336.37|341.48|338.6|342.48|339.6|339.25|336.37|0
1651173300000|2022-04-28 19:15:00|341.71|338.83|338.64|335.76|342.63|339.75|338.64|335.76|0
1651173600000|2022-04-28 19:20:00|338.48|335.6|336.76|333.88|339.51|336.63|336.46|333.58|0
1651173900000|2022-04-28 19:25:00|337.22|334.34|341.8|338.92|341.95|339.07|336.91|334.03|0
1651174200000|2022-04-28 19:30:00|341.95|339.07|346.67|343.79|347.13|344.25|341.19|338.31|0
1651174500000|2022-04-28 19:35:00|346.51|343.63|347.75|344.87|350.07|347.19|344.97|342.09|0
1651174800000|2022-04-28 19:40:00|347.74|344.86|349.91|347.03|350.69|347.81|344.04|341.16|0
1651175100000|2022-04-28 19:45:00|350.38|347.5|350.25|347.37|352.9|350.02|346.66|343.78|0
1651175400000|2022-04-28 19:50:00|351.18|348.3|351.8|348.92|355.4|352.52|350.71|347.83|0
1651175700000|2022-04-28 19:55:00|352.58|349.7|349.89|347.01|357.93|355.05|349.89|347.01|0
1651176000000|2022-04-28 20:00:00|348.96|346.08|361|358.12|368.32|365.44|348.65|345.77|0
1651176300000|2022-04-28 20:05:00|361.32|358.44|365.05|362.17|366.16|363.28|357.3|354.42|0
1651176600000|2022-04-28 20:10:00|366|363.12|367.59|364.71|368.07|365.19|362.51|359.63|0
1651176900000|2022-04-28 20:15:00|367.19|363.83|366.96|363.6|369.43|366.07|365.6|362.24|0
1651177200000|2022-04-28 20:20:00|366.87|363.51|364.89|361.53|368.39|365.03|362.83|359.47|0
1651177500000|2022-04-28 20:25:00|364.73|361.37|363.93|360.57|366.39|363.03|363.3|359.94|0
1651177800000|2022-04-28 20:30:00|363.69|360.33|355.16|351.24|363.69|360.33|348.06|344.7|0
1651178100000|2022-04-28 20:35:00|354.93|351.01|357.74|353.82|358.37|354.45|352.44|348.52|0
1651178400000|2022-04-28 20:40:00|357.66|353.74|356.65|352.73|359.63|355.71|355.87|351.95|0
1651178700000|2022-04-28 20:45:00|356.89|352.97|365.91|361.99|366.23|362.31|356.73|352.81|0
1651179000000|2022-04-28 20:50:00|365.83|361.91|363.28|360.48|366.46|362.62|362.96|360.16|0
1651179300000|2022-04-28 20:55:00|363.59|360.79|363.91|361.11|364.94|362.14|360.81|358.01|0
1651179600000|2022-04-28 21:00:00|364.19|361.39|365.79|362.99|366.51|363.71|362.45|359.65|0
1651179900000|2022-04-28 21:05:00|365.81|363.01|367.72|364.92|368.2|365.4|365.6|362.8|0
1651180200000|2022-04-28 21:10:00|367.74|364.94|371.13|368.33|371.13|368.33|366.21|363.41|0
1651180500000|2022-04-28 21:15:00|371.06|368.26|371.57|368.77|372.02|369.22|370.21|367.41|0
1651180800000|2022-04-28 21:20:00|371.37|368.57|377.97|375.17|380.13|377.33|371.22|368.42|0
1651181100000|2022-04-28 21:25:00|377.94|375.14|376.14|373.34|378.8|376|374.91|372.11|0
1651181400000|2022-04-28 21:30:00|376.12|373.32|376.24|373.44|377.24|374.44|375.76|372.96|0
1651181700000|2022-04-28 21:35:00|376.15|373.35|376|373.2|377.31|374.51|376|373.2|0
1651182000000|2022-04-28 21:40:00|375.96|373.16|376.16|373.36|376.16|373.36|373.85|371.05|0
1651182300000|2022-04-28 21:45:00|376.4|373.6|372.42|369.62|376.4|373.6|372.05|369.25|0
1651182600000|2022-04-28 21:50:00|372.45|369.65|371.94|369.14|372.83|370.03|371.26|368.46|0
1651182900000|2022-04-28 21:55:00|372|369.2|371.72|368.92|372.17|369.37|370.32|367.52|0
1651183200000|2022-04-28 22:00:00|375.93|373.13|372.53|369.73|379.84|377.04|372.37|369.57|0
1651183500000|2022-04-28 22:05:00|372.61|369.81|372.12|369.32|373.25|370.45|371.15|368.35|0
1651183800000|2022-04-28 22:10:00|372.28|369.48|371.47|368.67|373.82|371.02|370.43|367.63|0
1651184100000|2022-04-28 22:15:00|370.83|368.03|370.34|367.54|370.99|368.19|369.22|366.42|0
1651184400000|2022-04-28 22:20:00|370.5|367.7|370.66|367.86|370.98|368.18|368.26|365.46|0
1651184700000|2022-04-28 22:25:00|370.5|367.7|371.47|368.67|372.92|370.12|370.18|367.38|0
1651185000000|2022-04-28 22:30:00|371.55|368.75|370.5|367.7|371.55|368.75|369.05|366.25|0
1651185300000|2022-04-28 22:35:00|370.34|367.54|371.46|368.66|371.78|368.98|370.34|367.54|0
1651185600000|2022-04-28 22:40:00|371.62|368.82|373.72|370.92|374.69|371.89|371.3|368.5|0
1651185900000|2022-04-28 22:45:00|374.2|371.4|374.2|371.4|374.69|371.89|373.07|370.27|0
1651186200000|2022-04-28 22:50:00|374.28|371.48|374.84|372.04|375.33|372.53|374.04|371.24|0
1651186500000|2022-04-28 22:55:00|374.68|371.88|373.55|370.75|374.84|372.04|373.39|370.59|0
1651186800000|2022-04-28 23:00:00|373.39|370.59|374.52|371.72|375.09|372.29|373.39|370.59|0
1651187100000|2022-04-28 23:05:00|374.68|371.88|374.03|371.23|375.09|372.29|374.03|371.23|0
1651187400000|2022-04-28 23:10:00|374.11|371.31|373.86|371.06|374.51|371.71|373.54|370.74|0
1651187700000|2022-04-28 23:15:00|374.11|371.31|371.76|368.96|374.67|371.87|371.52|368.72|0
1651188000000|2022-04-28 23:20:00|371.92|369.12|372.08|369.28|372.17|369.37|370.96|368.16|0
1651188300000|2022-04-28 23:25:00|371.92|369.12|371.84|369.04|372.56|369.76|371.76|368.96|0
1651188600000|2022-04-28 23:30:00|371.92|369.12|373.13|370.33|373.37|370.57|371.27|368.47|0
1651188900000|2022-04-28 23:35:00|373.21|370.41|373.85|371.05|374.26|371.46|372.72|369.92|0
1651189200000|2022-04-28 23:40:00|373.69|370.89|374.17|371.37|374.66|371.86|373.69|370.89|0
1651189500000|2022-04-28 23:45:00|374.01|371.21|373.68|370.88|374.5|371.7|373.68|370.88|0
1651189800000|2022-04-28 23:50:00|373.85|371.05|373.44|370.64|374.17|371.37|373.36|370.56|0
1651190100000|2022-04-28 23:55:00|373.36|370.56|373.68|370.88|374|371.2|373.36|370.56|0
1651190400000|2022-04-29 00:00:00|373.52|370.72|372.95|370.15|373.84|371.04|372.71|369.91|0
1651190700000|2022-04-29 00:05:00|373.03|370.23|372.22|369.42|373.03|370.23|372.14|369.34|0
1651191000000|2022-04-29 00:10:00|372.3|369.5|369.96|367.16|372.38|369.58|369.8|367|0
1651191300000|2022-04-29 00:15:00|369.8|367|368.04|365.24|369.8|367|367.32|364.52|0
1651191600000|2022-04-29 00:20:00|367.88|365.08|365.63|362.83|367.88|365.08|365.48|362.68|0
1651191900000|2022-04-29 00:25:00|365.79|362.99|365.47|362.67|365.95|363.15|364.76|361.96|0
1651192200000|2022-04-29 00:30:00|365.31|362.51|365.12|362.32|365.95|363.15|364.8|362|0
1651192500000|2022-04-29 00:35:00|365.04|362.24|365.44|362.64|365.6|362.8|364.16|361.36|0
1651192800000|2022-04-29 00:40:00|365.28|362.48|366.23|363.43|366.72|363.92|365.28|362.48|0
1651193100000|2022-04-29 00:45:00|366.39|363.59|366.23|363.43|366.71|363.91|365.91|363.11|0
1651193400000|2022-04-29 00:50:00|366.15|363.35|366.71|363.91|366.87|364.07|365.19|362.39|0
1651193700000|2022-04-29 00:55:00|366.87|364.07|365.11|362.31|367.03|364.23|364.95|362.15|0
1651194000000|2022-04-29 01:00:00|365.03|362.23|365.9|363.1|365.9|363.1|364.47|361.67|0
1651194300000|2022-04-29 01:05:00|365.74|362.94|364.7|361.9|365.74|362.94|364.46|361.66|0
1651194600000|2022-04-29 01:10:00|364.62|361.82|364.94|362.14|365.42|362.62|363.98|361.18|0
1651194900000|2022-04-29 01:15:00|364.78|361.98|362.06|359.26|365.1|362.3|361.59|358.79|0
1651195200000|2022-04-29 01:20:00|361.99|359.19|362.54|359.74|363.82|361.02|361.75|358.95|0
1651195500000|2022-04-29 01:25:00|362.46|359.66|360.95|358.15|362.54|359.74|359.68|356.88|0
1651195800000|2022-04-29 01:30:00|360.71|357.91|358.88|356.08|360.79|357.99|358.25|355.45|0
1651196100000|2022-04-29 01:35:00|358.72|355.92|357.93|355.13|358.81|356.01|357.46|354.66|0
1651196400000|2022-04-29 01:40:00|357.77|354.97|356.82|354.02|358.09|355.29|355.88|353.08|0
1651196700000|2022-04-29 01:45:00|356.67|353.87|356.98|354.18|357.45|354.65|356.19|353.39|0
1651197000000|2022-04-29 01:50:00|357.06|354.26|357.61|354.81|358.08|355.28|356.66|353.86|0
1651197300000|2022-04-29 01:55:00|357.53|354.73|358.08|355.28|358.08|355.28|356.98|354.18|0
1651197600000|2022-04-29 02:00:00|358.16|355.36|357.53|354.73|358.24|355.44|357.29|354.49|0
1651197900000|2022-04-29 02:05:00|357.6|354.8|357.28|354.48|358.16|355.36|357.13|354.33|0
1651198200000|2022-04-29 02:10:00|357.13|354.33|359.02|356.22|359.18|356.38|356.49|353.69|0
1651198500000|2022-04-29 02:15:00|358.86|356.06|358.86|356.06|359.1|356.3|358.23|355.43|0
1651198800000|2022-04-29 02:20:00|358.63|355.83|358.46|355.66|359.17|356.37|358.38|355.58|0
1651199100000|2022-04-29 02:25:00|358.54|355.74|358.85|356.05|360.28|357.48|358.54|355.74|0
1651199400000|2022-04-29 02:30:00|359.01|356.21|360.68|357.88|360.91|358.11|359.01|356.21|0
1651199700000|2022-04-29 02:35:00|360.6|357.8|361.71|358.91|361.86|359.06|359.96|357.16|0
1651200000000|2022-04-29 02:40:00|361.86|359.06|361.54|358.74|362.82|360.02|361.38|358.58|0
1651200300000|2022-04-29 02:45:00|361.38|358.58|360.59|357.79|361.38|358.58|359.95|357.15|0
1651200600000|2022-04-29 02:50:00|360.43|357.63|359.87|357.07|360.43|357.63|359.4|356.6|0
1651200900000|2022-04-29 02:55:00|359.63|356.83|360.42|357.62|360.9|358.1|359.24|356.44|0
1651201200000|2022-04-29 03:00:00|360.27|357.47|359.95|357.15|360.27|357.47|359.55|356.75|0
1651201500000|2022-04-29 03:05:00|360.1|357.3|360.58|357.78|361.06|358.26|359.94|357.14|0
1651201800000|2022-04-29 03:10:00|360.66|357.86|361.69|358.89|362.48|359.68|360.58|357.78|0
1651202100000|2022-04-29 03:15:00|361.37|358.57|359.62|356.82|362.01|359.21|359.3|356.5|0
1651202400000|2022-04-29 03:20:00|359.46|356.66|361.21|358.41|361.21|358.41|359.3|356.5|0
1651202700000|2022-04-29 03:25:00|361.13|358.33|358.82|356.02|361.36|358.56|358.03|355.23|0
1651203000000|2022-04-29 03:30:00|358.75|355.95|358.59|355.79|359.06|356.26|358.11|355.31|0
1651203300000|2022-04-29 03:35:00|358.35|355.55|360.09|357.29|360.49|357.69|358.35|355.55|0
1651203600000|2022-04-29 03:40:00|359.93|357.13|359.77|356.97|361.04|358.24|359.45|356.65|0
1651203900000|2022-04-29 03:45:00|359.93|357.13|360.08|357.28|360.17|357.37|358.82|356.02|0
1651204200000|2022-04-29 03:50:00|360|357.2|361.35|358.55|361.51|358.71|358.5|355.7|0
1651204500000|2022-04-29 03:55:00|361.19|358.39|359.52|356.72|362.3|359.5|359.28|356.48|0
1651204800000|2022-04-29 04:00:00|359.44|356.64|360.39|357.59|360.63|357.83|358.33|355.53|0
1651205100000|2022-04-29 04:05:00|360.47|357.67|359.99|357.19|361.03|358.23|359.84|357.04|0
1651205400000|2022-04-29 04:10:00|360.07|357.27|360.39|357.59|360.63|357.83|359.84|357.04|0
1651205700000|2022-04-29 04:15:00|360.47|357.67|360.15|357.35|360.7|357.9|359.91|357.11|0
1651206000000|2022-04-29 04:20:00|360.22|357.42|360.38|357.58|360.54|357.74|359.59|356.79|0
1651206300000|2022-04-29 04:25:00|360.3|357.5|359.98|357.18|360.46|357.66|359.67|356.87|0
1651206600000|2022-04-29 04:30:00|360.06|357.26|359.42|356.62|360.3|357.5|359.11|356.31|0
1651206900000|2022-04-29 04:35:00|359.58|356.78|360.06|357.26|360.21|357.41|359.19|356.39|0
1651207200000|2022-04-29 04:40:00|359.98|357.18|359.58|356.78|360.21|357.41|359.42|356.62|0
1651207500000|2022-04-29 04:45:00|359.74|356.94|359.1|356.3|360.37|357.57|359.1|356.3|0
1651207800000|2022-04-29 04:50:00|358.94|356.14|359.1|356.3|360.21|357.41|358.62|355.82|0
1651208100000|2022-04-29 04:55:00|359.02|356.22|358.46|355.66|359.25|356.45|357.99|355.19|0
1651208400000|2022-04-29 05:00:00|358.62|355.82|355.46|352.66|358.62|355.82|354.99|352.19|0
1651208700000|2022-04-29 05:05:00|355.3|352.5|354.36|351.56|355.62|352.82|354.2|351.4|0
1651209000000|2022-04-29 05:10:00|354.51|351.71|354.98|352.18|355.46|352.66|354.36|351.56|0
1651209300000|2022-04-29 05:15:00|354.83|352.03|356.24|353.44|356.4|353.6|354.83|352.03|0
1651209600000|2022-04-29 05:20:00|356.08|353.28|357.34|354.54|358.92|356.12|355.92|353.12|0
1651209900000|2022-04-29 05:25:00|357.5|354.7|356.71|353.91|357.66|354.86|356.55|353.75|0
1651210200000|2022-04-29 05:30:00|356.55|353.75|356.47|353.67|357.5|354.7|355.76|352.96|0
1651210500000|2022-04-29 05:35:00|356.55|353.75|355.44|352.64|356.71|353.91|354.97|352.17|0
1651210800000|2022-04-29 05:40:00|355.28|352.48|355.91|353.11|356.23|353.43|355.13|352.33|0
1651211100000|2022-04-29 05:45:00|355.6|352.8|356.07|353.27|356.15|353.35|355.28|352.48|0
1651211400000|2022-04-29 05:50:00|356.22|353.42|358.12|355.32|358.36|355.56|356.07|353.27|0
1651211700000|2022-04-29 05:55:00|358.43|355.63|356.85|354.05|359.22|356.42|356.69|353.89|0
1651212000000|2022-04-29 06:00:00|357.01|354.21|355.35|352.55|359.3|356.5|355.35|352.55|0
1651212300000|2022-04-29 06:05:00|355.11|352.31|353.38|350.58|355.27|352.47|352.29|349.49|0
1651212600000|2022-04-29 06:10:00|353.7|350.9|356.05|353.25|357.16|354.36|353.7|350.9|0
1651212900000|2022-04-29 06:15:00|355.9|353.1|355.58|352.78|357.24|354.44|354.01|351.21|0
1651213200000|2022-04-29 06:20:00|355.89|353.09|353.85|351.05|356.45|353.65|353.3|350.5|0
1651213500000|2022-04-29 06:25:00|354.16|351.36|353.69|350.89|355.1|352.3|353.06|350.26|0
1651213800000|2022-04-29 06:30:00|353.77|350.97|352.74|349.94|354.63|351.83|352.12|349.32|0
1651214100000|2022-04-29 06:35:00|352.67|349.87|351.96|349.16|352.67|349.87|351.02|348.22|0
1651214400000|2022-04-29 06:40:00|352.27|349.47|352.04|349.24|353.05|350.25|351.73|348.93|0
1651214700000|2022-04-29 06:45:00|352.11|349.31|353.68|350.88|353.83|351.03|351.33|348.53|0
1651215000000|2022-04-29 06:50:00|353.52|350.72|355.56|352.76|355.88|353.08|353.21|350.41|0
1651215300000|2022-04-29 06:55:00|355.88|353.08|357.62|354.82|358.09|355.29|355.09|352.29|0
1651215600000|2022-04-29 07:00:00|357.14|354.34|360.74|357.94|362.52|359.72|356.83|354.03|0
1651215900000|2022-04-29 07:05:00|360.38|357.98|360.74|358.34|364.24|361.84|360.38|357.98|0
1651216200000|2022-04-29 07:10:00|360.58|358.18|363.44|361.04|363.92|361.52|360.19|357.79|0
1651216500000|2022-04-29 07:15:00|363.52|361.12|362.48|360.08|363.76|361.36|361.21|358.81|0
1651216800000|2022-04-29 07:20:00|362.41|360.01|360.73|358.33|362.41|360.01|359.23|356.83|0
1651217100000|2022-04-29 07:25:00|361.29|358.89|360.57|358.17|363.04|360.64|359.15|356.75|0
1651217400000|2022-04-29 07:30:00|360.5|358.1|358.83|356.43|360.5|358.1|357.88|355.48|0
1651217700000|2022-04-29 07:35:00|358.91|356.51|357.17|354.77|358.91|356.51|355.98|353.58|0
1651218000000|2022-04-29 07:40:00|357.09|354.69|357.15|354.75|359.42|357.02|356.28|353.88|0
1651218300000|2022-04-29 07:45:00|357.39|354.99|356.04|353.64|358.65|356.25|355.49|353.09|0
1651218600000|2022-04-29 07:50:00|355.96|353.56|356.36|353.96|358.57|356.17|354.16|351.76|0
1651218900000|2022-04-29 07:55:00|356.43|354.03|358.01|355.61|358.89|356.49|356.04|353.64|0
1651219200000|2022-04-29 08:00:00|357.69|355.29|356.27|353.87|358.96|356.56|355.8|353.4|0
1651219500000|2022-04-29 08:05:00|356.11|353.71|356.9|354.5|358.48|356.08|355.01|352.61|0
1651219800000|2022-04-29 08:10:00|356.74|354.34|356.51|354.11|357.21|354.81|355.79|353.39|0
1651220100000|2022-04-29 08:15:00|356.42|354.02|357.19|354.79|357.19|354.79|355.16|352.76|0
1651220400000|2022-04-29 08:20:00|357.35|354.95|359.4|357|359.56|357.16|357.19|354.79|0
1651220700000|2022-04-29 08:25:00|359.33|356.93|355.92|353.52|361.47|359.07|355.92|353.52|0
1651221000000|2022-04-29 08:30:00|356.08|353.68|359.48|357.08|359.48|357.08|355.92|353.52|0
1651221300000|2022-04-29 08:35:00|359.64|357.24|362.26|359.86|362.26|359.86|358.61|356.21|0
1651221600000|2022-04-29 08:40:00|362.1|359.7|362.57|360.17|363.05|360.65|360.35|357.95|0
1651221900000|2022-04-29 08:45:00|363.05|360.65|360.18|357.78|363.05|360.65|359.39|356.99|0
1651222200000|2022-04-29 08:50:00|360.5|358.1|361.29|358.89|361.93|359.53|359.95|357.55|0
1651222500000|2022-04-29 08:55:00|361.38|358.98|361.61|359.21|362.73|360.33|360.98|358.58|0
1651222800000|2022-04-29 09:00:00|361.53|359.13|362.62|360.22|363.38|360.98|361.31|358.91|0
1651223100000|2022-04-29 09:05:00|362.46|360.06|365.65|363.25|366.29|363.89|362.46|360.06|0
1651223400000|2022-04-29 09:10:00|365.49|363.09|366.13|363.73|366.29|363.89|364.85|362.45|0
1651223700000|2022-04-29 09:15:00|366.29|363.89|365.81|363.41|367.41|365.01|365.49|363.09|0
1651224000000|2022-04-29 09:20:00|365.97|363.57|364.93|362.53|366.77|364.37|363.73|361.33|0
1651224300000|2022-04-29 09:25:00|365.25|362.85|367.73|365.33|368.37|365.97|365.16|362.76|0
1651224600000|2022-04-29 09:30:00|368.05|365.65|367.72|365.32|369.01|366.61|365.8|363.4|0
1651224900000|2022-04-29 09:35:00|367.65|365.25|366.52|364.12|368.53|366.13|366.28|363.88|0
1651225200000|2022-04-29 09:40:00|366.6|364.2|368.23|365.83|369.44|367.04|366.45|364.05|0
1651225500000|2022-04-29 09:45:00|368.39|365.99|368.23|365.83|369.36|366.96|367.75|365.35|0
1651225800000|2022-04-29 09:50:00|367.75|365.35|369.84|367.44|370|367.6|367.27|364.87|0
1651226100000|2022-04-29 09:55:00|369.68|367.28|368.23|365.83|370.16|367.76|367.91|365.51|0
1651226400000|2022-04-29 10:00:00|368.15|365.75|365.58|363.18|368.47|366.07|364.54|362.14|0
1651226700000|2022-04-29 10:05:00|365.66|363.26|365.98|363.58|367.1|364.7|365.66|363.26|0
1651227000000|2022-04-29 10:10:00|366.14|363.74|367.9|365.5|369.11|366.71|366.14|363.74|0
1651227300000|2022-04-29 10:15:00|368.06|365.66|368.06|365.66|368.7|366.3|366.29|363.89|0
1651227600000|2022-04-29 10:20:00|368.14|365.74|369.82|367.42|369.98|367.58|368.06|365.66|0
1651227900000|2022-04-29 10:25:00|369.34|366.94|371.59|369.19|372.56|370.16|369.18|366.78|0
1651228200000|2022-04-29 10:30:00|371.68|369.28|370.95|368.55|372.56|370.16|370.3|367.9|0
1651228500000|2022-04-29 10:35:00|371.27|368.87|372.32|369.92|372.72|370.32|370.95|368.55|0
1651228800000|2022-04-29 10:40:00|372.23|369.83|374.23|371.83|374.83|372.43|371.43|369.03|0
1651229100000|2022-04-29 10:45:00|374.39|371.99|374.39|371.99|375.04|372.64|373.42|371.02|0
1651229400000|2022-04-29 10:50:00|374.55|372.15|372.93|370.53|374.55|372.15|372.44|370.04|0
1651229700000|2022-04-29 10:55:00|373.09|370.69|374.22|371.82|375.52|373.12|372.77|370.37|0
1651230000000|2022-04-29 11:00:00|374.06|371.66|374.38|371.98|375.93|373.53|372.28|369.88|0
1651230300000|2022-04-29 11:05:00|374.06|371.66|373.33|370.93|374.54|372.14|372.76|370.36|0
1651230600000|2022-04-29 11:10:00|373.24|370.84|375.6|373.2|376.65|374.25|373.24|370.84|0
1651230900000|2022-04-29 11:15:00|375.67|373.27|373.24|370.84|375.84|373.44|373.08|370.68|0
1651231200000|2022-04-29 11:20:00|373.32|370.92|372.27|369.87|373.56|371.16|371.94|369.54|0
1651231500000|2022-04-29 11:25:00|372.19|369.79|373.07|370.67|374.21|371.81|371.3|368.9|0
1651231800000|2022-04-29 11:30:00|373.16|370.76|375.42|373.02|375.5|373.1|371.78|369.38|0
1651232100000|2022-04-29 11:35:00|375.5|373.1|375.26|372.86|376.56|374.16|375.17|372.77|0
1651232400000|2022-04-29 11:40:00|375.66|373.26|376.63|374.23|377.61|375.21|375.33|372.93|0
1651232700000|2022-04-29 11:45:00|376.72|374.32|377.12|374.72|377.61|375.21|375.09|372.69|0
1651233000000|2022-04-29 11:50:00|377.2|374.8|377.36|374.96|379.08|376.68|377.12|374.72|0
1651233300000|2022-04-29 11:55:00|377.44|375.04|376.63|374.23|377.44|375.04|375|372.6|0
1651233600000|2022-04-29 12:00:00|376.71|374.31|375.16|372.76|377.28|374.88|374.68|372.28|0
1651233900000|2022-04-29 12:05:00|375|372.6|373.3|370.9|375.97|373.57|373.05|370.65|0
1651234200000|2022-04-29 12:10:00|373.21|370.81|373.53|371.13|375.16|372.76|373.05|370.65|0
1651234500000|2022-04-29 12:15:00|373.37|370.97|371.59|369.19|373.7|371.3|371.43|369.03|0
1651234800000|2022-04-29 12:20:00|371.43|369.03|367.25|364.85|371.75|369.35|367.09|364.69|0
1651235100000|2022-04-29 12:25:00|367.09|364.69|367.35|364.95|369.07|366.67|367.09|364.69|0
1651235400000|2022-04-29 12:30:00|367.51|365.11|371.69|369.29|374.37|371.97|367.51|365.11|0
1651235700000|2022-04-29 12:35:00|371.85|369.45|375.74|373.34|377.53|375.13|371.85|369.45|0
1651236000000|2022-04-29 12:40:00|375.58|373.18|372.5|370.1|376.23|373.83|371.53|369.13|0
1651236300000|2022-04-29 12:45:00|372.33|369.93|370.23|367.83|373.47|371.07|369.11|366.71|0
1651236600000|2022-04-29 12:50:00|371.04|368.64|371.52|369.12|371.93|369.53|369.43|367.03|0
1651236900000|2022-04-29 12:55:00|371.68|369.28|375.24|372.84|375.24|372.84|370.87|368.47|0
1651237200000|2022-04-29 13:00:00|375.73|373.33|375.89|373.49|376.54|374.14|373.78|371.38|0
1651237500000|2022-04-29 13:05:00|376.05|373.65|380.62|378.22|380.79|378.39|375.73|373.33|0
1651237800000|2022-04-29 13:10:00|380.79|378.39|382.26|379.86|382.76|380.36|379.97|377.57|0
1651238100000|2022-04-29 13:15:00|382.1|379.7|379.96|377.56|382.76|380.36|379.31|376.91|0
1651238400000|2022-04-29 13:20:00|380.45|378.05|375.07|372.67|380.78|378.38|374.42|372.02|0
1651238700000|2022-04-29 13:25:00|374.91|372.51|375.07|372.67|376.69|374.29|374.09|371.69|0
1651239000000|2022-04-29 13:30:00|374.83|372.43|369.43|367.03|378.32|375.92|367.82|365.42|0
1651239300000|2022-04-29 13:35:00|369.27|366.87|374.6|372.2|376.71|374.31|366.37|363.97|0
1651239600000|2022-04-29 13:40:00|374.11|371.71|380.79|378.39|380.88|378.48|371.04|368.64|0
1651239900000|2022-04-29 13:45:00|379.97|377.57|376.38|373.98|381.61|379.21|374.76|372.36|0
1651240200000|2022-04-29 13:50:00|376.71|374.31|375.13|372.73|378.82|376.42|373.3|370.9|0
1651240500000|2022-04-29 13:55:00|374|371.6|359.1|356.7|374|371.6|358.07|355.67|0
1651240800000|2022-04-29 14:00:00|358.95|356.55|363.66|361.26|364.14|361.74|358.23|355.83|0
1651241100000|2022-04-29 14:05:00|363.82|361.42|366.87|364.47|369.62|367.22|363.01|360.61|0
1651241400000|2022-04-29 14:10:00|366.55|364.15|368|365.6|369.78|367.38|363.98|361.58|0
1651241700000|2022-04-29 14:15:00|368.32|365.92|380.58|378.18|381.73|379.33|363.65|361.25|0
1651242000000|2022-04-29 14:20:00|381.24|378.84|383.22|380.82|385.04|382.64|379.26|376.86|0
1651242300000|2022-04-29 14:25:00|383.47|381.07|388.7|386.3|389.71|387.31|382.06|379.66|0
1651242600000|2022-04-29 14:30:00|388.87|386.47|389.56|387.16|389.87|387.47|382.66|380.26|0
1651242900000|2022-04-29 14:35:00|389.06|386.66|389.15|386.75|393.26|390.86|387.89|385.49|0
1651243200000|2022-04-29 14:40:00|389.06|386.66|390.56|388.16|393.59|391.19|388.56|386.16|0
1651243500000|2022-04-29 14:45:00|390.73|388.33|394.26|391.86|394.77|392.37|390.56|388.16|0
1651243800000|2022-04-29 14:50:00|394.6|392.2|392.91|390.51|396.29|393.89|392.07|389.67|0
1651244100000|2022-04-29 14:55:00|392.74|390.34|390.89|388.49|393.75|391.35|389.89|387.49|0
1651244400000|2022-04-29 15:00:00|391.73|389.33|392.57|390.17|396.28|393.88|391.56|389.16|0
1651244700000|2022-04-29 15:05:00|392.91|390.51|393.41|391.01|394.25|391.85|388.04|385.64|0
1651245000000|2022-04-29 15:10:00|393.5|391.1|393.74|391.34|398.48|396.08|392.06|389.66|0
1651245300000|2022-04-29 15:15:00|394.76|392.36|392.23|389.83|395.6|393.2|392.06|389.66|0
1651245600000|2022-04-29 15:20:00|391.72|389.32|390.8|388.4|394.92|392.52|388.7|386.3|0
1651245900000|2022-04-29 15:25:00|390.71|388.31|390.04|387.64|393.4|391|389.2|386.8|0
1651246200000|2022-04-29 15:30:00|390.37|387.97|387.19|384.79|391.21|388.81|382.7|380.3|0
1651246500000|2022-04-29 15:35:00|386.86|384.46|389.36|386.96|389.36|386.96|384.53|382.13|0
1651246800000|2022-04-29 15:40:00|389.87|387.47|385.19|382.79|390.54|388.14|384.86|382.46|0
1651247100000|2022-04-29 15:45:00|385.35|382.95|386.52|384.12|387.19|384.79|381.7|379.3|0
1651247400000|2022-04-29 15:50:00|386.18|383.78|385.73|383.33|388.24|385.84|382.16|379.76|0
1651247700000|2022-04-29 15:55:00|385.57|383.17|391.69|389.29|392.11|389.71|384.4|382|0
1651248000000|2022-04-29 16:00:00|391.6|389.2|400.42|398.02|400.76|398.36|391.27|388.87|0
1651248300000|2022-04-29 16:05:00|400.59|398.19|401.79|399.39|402.64|400.24|399.48|397.08|0
1651248600000|2022-04-29 16:10:00|401.96|399.56|400.07|397.67|402.3|399.9|398.71|396.31|0
1651248900000|2022-04-29 16:15:00|400.59|398.19|403.53|401.13|403.95|401.55|400.07|397.67|0
1651249200000|2022-04-29 16:20:00|403.27|400.87|400.42|398.02|404.01|401.61|400.42|398.02|0
1651249500000|2022-04-29 16:25:00|400.07|397.67|403.49|401.09|404.34|401.94|398.71|396.31|0
1651249800000|2022-04-29 16:30:00|403.83|401.43|404.51|402.11|405.89|403.49|402.63|400.23|0
1651250100000|2022-04-29 16:35:00|404.34|401.94|404.17|401.77|405.88|403.48|402.8|400.4|0
1651250400000|2022-04-29 16:40:00|404.34|401.94|408.46|406.06|408.64|406.24|403.83|401.43|0
1651250700000|2022-04-29 16:45:00|408.29|405.89|408.63|406.23|408.98|406.58|406.22|403.82|0
1651251000000|2022-04-29 16:50:00|408.81|406.41|414.52|412.12|414.52|412.12|408.63|406.23|0
1651251300000|2022-04-29 16:55:00|414.17|411.77|411.22|408.82|414.17|411.77|409.66|407.26|0
1651251600000|2022-04-29 17:00:00|411.74|409.34|406.04|403.64|411.74|409.34|404.84|402.44|0
1651251900000|2022-04-29 17:05:00|406.48|404.08|410.93|408.53|412.15|409.75|406.48|404.08|0
1651252200000|2022-04-29 17:10:00|411.11|408.71|408.34|405.94|411.97|409.57|408.34|405.94|0
1651252500000|2022-04-29 17:15:00|408.25|405.85|406.27|403.87|409.03|406.63|405.32|402.92|0
1651252800000|2022-04-29 17:20:00|406.44|404.04|402.14|399.74|407.99|405.59|402.14|399.74|0
1651253100000|2022-04-29 17:25:00|402.49|400.09|403.85|401.45|404.2|401.8|398.82|396.42|0
1651253400000|2022-04-29 17:30:00|404.37|401.97|401.63|399.23|404.37|401.97|399.92|397.52|0
1651253700000|2022-04-29 17:35:00|401.97|399.57|401.28|398.88|402.82|400.42|396.51|394.11|0
1651254000000|2022-04-29 17:40:00|401.11|398.71|406.25|403.85|407.8|405.4|401.11|398.71|0
1651254300000|2022-04-29 17:45:00|406.77|404.37|409.87|407.47|410.05|407.65|406.43|404.03|0
1651254600000|2022-04-29 17:50:00|409.01|406.61|410.22|407.82|410.57|408.17|408.15|405.75|0
1651254900000|2022-04-29 17:55:00|410.91|408.51|410.91|408.51|411.6|409.2|409.35|406.95|0
1651255200000|2022-04-29 18:00:00|411.08|408.68|413.86|411.46|414.9|412.5|410.22|407.82|0
1651255500000|2022-04-29 18:05:00|413.68|411.28|416.89|414.49|417.23|414.83|413.34|410.94|0
1651255800000|2022-04-29 18:10:00|417.41|415.01|416.19|413.79|419.15|416.75|414.63|412.23|0
1651256100000|2022-04-29 18:15:00|416.01|413.61|415.32|412.92|416.19|413.79|410.31|407.91|0
1651256400000|2022-04-29 18:20:00|415.15|412.75|420.01|417.61|420.71|418.31|415.15|412.75|0
1651256700000|2022-04-29 18:25:00|419.84|417.44|419.14|416.74|420.19|417.79|417.75|415.35|0
1651257000000|2022-04-29 18:30:00|419.31|416.91|420.36|417.96|421.58|419.18|417.22|414.82|0
1651257300000|2022-04-29 18:35:00|420.45|418.05|425.26|422.86|425.26|422.86|418.61|416.21|0
1651257600000|2022-04-29 18:40:00|424.9|422.5|423.15|420.75|424.9|422.5|423.15|420.75|0
1651257900000|2022-04-29 18:45:00|422.62|420.22|430.33|427.93|430.33|427.93|420.42|418.02|0
1651258200000|2022-04-29 18:50:00|430.16|427.76|432.27|429.87|432.27|429.87|429.27|426.87|0
1651258500000|2022-04-29 18:55:00|432.45|430.05|427.86|425.46|433.51|431.11|426.46|424.06|0
1651258800000|2022-04-29 19:00:00|428.22|425.82|429.36|426.96|432.09|429.69|427.51|425.11|0
1651259100000|2022-04-29 19:05:00|428.92|426.52|435.45|433.05|435.63|433.23|428.92|426.52|0
1651259400000|2022-04-29 19:10:00|435.27|432.87|438.83|436.43|440.08|437.68|434.03|431.63|0
1651259700000|2022-04-29 19:15:00|439.18|436.78|433.93|431.53|441.1|438.7|433.4|431|0
1651260000000|2022-04-29 19:20:00|433.58|431.18|434.37|431.97|437.82|435.42|432.69|430.29|0
1651260300000|2022-04-29 19:25:00|434.27|431.87|438.37|435.97|438.37|435.97|431.98|429.58|0
1651260600000|2022-04-29 19:30:00|438.2|435.8|434.45|432.05|439.8|437.4|432.15|429.75|0
1651260900000|2022-04-29 19:35:00|435.52|433.12|434.27|431.87|437.48|435.08|431.08|428.68|0
1651261200000|2022-04-29 19:40:00|434.1|431.7|437.47|435.07|438.55|436.15|430.64|428.24|0
1651261500000|2022-04-29 19:45:00|438.01|435.61|448.02|445.62|448.02|445.62|437.12|434.72|0
1651261800000|2022-04-29 19:50:00|447.84|445.44|455.08|452.68|456.71|454.31|447.84|445.44|0
1651262100000|2022-04-29 19:55:00|455.62|453.22|451.9|449.5|460.06|457.66|451.9|449.5|0
1651262400000|2022-04-29 20:00:00|452.98|450.58|452.08|449.68|454.61|452.21|449.2|446.8|0
1651262700000|2022-04-29 20:05:00|451.54|449.14|446.86|444.46|451.54|449.14|445.96|443.56|0
1651263000000|2022-04-29 20:10:00|446.68|444.28|443.27|440.87|447.83|445.43|442.2|439.8|0
1651475100000|2022-05-02 07:05:00|431.77|429.37|431.59|429.19|433.37|430.97|429.29|426.89|0
1651475400000|2022-05-02 07:10:00|431.77|429.37|430.35|427.95|434.53|432.13|429.73|427.33|0
1651475700000|2022-05-02 07:15:00|430.09|427.69|434.26|431.86|434.71|432.31|429.29|426.89|0
1651476000000|2022-05-02 07:20:00|434.17|431.77|435.95|433.55|437.47|435.07|434.17|431.77|0
1651476300000|2022-05-02 07:25:00|435.6|433.2|431.23|428.83|436.49|434.09|431.14|428.74|0
1651476600000|2022-05-02 07:30:00|431.68|429.28|436.75|434.35|439.17|436.77|431.68|429.28|0
1651476900000|2022-05-02 07:35:00|437.2|434.8|432.65|430.25|437.92|435.52|432.65|430.25|0
1651477200000|2022-05-02 07:40:00|432.74|430.34|431.85|429.45|434.78|432.38|431.85|429.45|0
1651477500000|2022-05-02 07:45:00|431.93|429.53|433.09|430.69|433.35|430.95|431.4|429|0
1651477800000|2022-05-02 07:50:00|432.82|430.42|433.17|430.77|433.71|431.31|431.22|428.82|0
1651478100000|2022-05-02 07:55:00|432.64|430.24|446.73|444.33|453.09|450.69|431.22|428.82|0
1651478400000|2022-05-02 08:00:00|446.63|444.23|436.74|434.34|446.63|444.23|436.11|433.71|0
1651478700000|2022-05-02 08:05:00|437.54|435.14|435.13|432.73|439.87|437.47|434.86|432.46|0
1651479000000|2022-05-02 08:10:00|435.3|432.9|437|434.6|437.09|434.69|433.26|430.86|0
1651479300000|2022-05-02 08:15:00|437.09|434.69|437.18|434.78|441.13|438.73|435.57|433.17|0
1651479600000|2022-05-02 08:20:00|437.36|434.96|440.49|438.09|440.58|438.18|436.19|433.79|0
1651479900000|2022-05-02 08:25:00|440.58|438.18|438.97|436.57|441.39|438.99|437.18|434.78|0
1651480200000|2022-05-02 08:30:00|439.15|436.75|442.82|440.42|443.37|440.97|439.15|436.75|0
1651480500000|2022-05-02 08:35:00|442.92|440.52|442.46|440.06|443.73|441.33|441.66|439.26|0
1651480800000|2022-05-02 08:40:00|442.38|439.98|441.79|439.39|444.4|442|438.84|436.44|0
1651481100000|2022-05-02 08:45:00|441.88|439.48|442.06|439.66|443.67|441.27|441.43|439.03|0
1651481400000|2022-05-02 08:50:00|442.41|440.01|447.28|444.88|447.46|445.06|442.41|440.01|0
1651481700000|2022-05-02 08:55:00|447.1|444.7|445.47|443.07|448.63|446.23|445.02|442.62|0
1651482000000|2022-05-02 09:00:00|445.38|442.98|442.23|439.83|445.38|442.98|441.42|439.02|0
1651482300000|2022-05-02 09:05:00|442.32|439.92|445.02|442.62|445.56|443.16|441.19|438.79|0
1651482600000|2022-05-02 09:10:00|445.1|442.7|443.31|440.91|445.1|442.7|441.34|438.94|0
1651482900000|2022-05-02 09:15:00|443.4|441|443.67|441.27|443.67|441.27|440.99|438.59|0
1651483200000|2022-05-02 09:20:00|443.84|441.44|440.27|437.87|444.2|441.8|440.09|437.69|0
1651483500000|2022-05-02 09:25:00|440.09|437.69|440.09|437.69|440.72|438.32|438.31|435.91|0
1651483800000|2022-05-02 09:30:00|439.91|437.51|438.66|436.26|440.62|438.22|438.22|435.82|0
1651484100000|2022-05-02 09:35:00|438.48|436.08|438.12|435.72|439.02|436.62|437.15|434.75|0
1651484400000|2022-05-02 09:40:00|438.22|435.82|436.87|434.47|440.15|437.75|436.59|434.19|0
1651484700000|2022-05-02 09:45:00|436.86|434.46|438.17|435.77|439.24|436.84|436.83|434.43|0
1651485000000|2022-05-02 09:50:00|438.26|435.86|436.92|434.52|438.35|435.95|436.2|433.8|0
1651485300000|2022-05-02 09:55:00|437.01|434.61|439.6|437.2|439.6|437.2|437.01|434.61|0
1651485600000|2022-05-02 10:00:00|439.51|437.11|441.39|438.99|442.2|439.8|438.79|436.39|0
1651485900000|2022-05-02 10:05:00|441.12|438.72|441.03|438.63|442.47|440.07|440.49|438.09|0
1651486200000|2022-05-02 10:10:00|440.67|438.27|437.54|435.14|440.67|438.27|437.44|435.04|0
1651486500000|2022-05-02 10:15:00|437.71|435.31|437.89|435.49|437.89|435.49|436.37|433.97|0
1651486800000|2022-05-02 10:20:00|437.8|435.4|438.25|435.85|438.51|436.11|437.08|434.68|0
1651487100000|2022-05-02 10:25:00|438.33|435.93|438.6|436.2|439.76|437.36|437.44|435.04|0
1651487400000|2022-05-02 10:30:00|438.51|436.11|436.9|434.5|439.4|437|436.45|434.05|0
1651487700000|2022-05-02 10:35:00|436.81|434.41|437.17|434.77|437.35|434.95|435.56|433.16|0
1651488000000|2022-05-02 10:40:00|437.25|434.85|438.68|436.28|439.94|437.54|437.25|434.85|0
1651488300000|2022-05-02 10:45:00|438.77|436.37|439.75|437.35|440.65|438.25|438.68|436.28|0
1651488600000|2022-05-02 10:50:00|439.57|437.17|440.29|437.89|440.65|438.25|439.04|436.64|0
1651488900000|2022-05-02 10:55:00|440.2|437.8|441.72|439.32|443.26|440.86|439.03|436.63|0
1651489200000|2022-05-02 11:00:00|441.54|439.14|441.36|438.96|441.9|439.5|439.57|437.17|0
1651489500000|2022-05-02 11:05:00|441.28|438.88|443.16|440.76|443.34|440.94|440.38|437.98|0
1651489800000|2022-05-02 11:10:00|443.43|441.03|444.6|442.2|444.78|442.38|442.26|439.86|0
1651490100000|2022-05-02 11:15:00|444.69|442.29|446.76|444.36|447.31|444.91|444.42|442.02|0
1651490400000|2022-05-02 11:20:00|446.94|444.54|446.22|443.82|448.39|445.99|444.95|442.55|0
1651490700000|2022-05-02 11:25:00|445.86|443.46|447.21|444.81|447.21|444.81|444.59|442.19|0
1651491000000|2022-05-02 11:30:00|447.58|445.18|451.29|448.89|451.29|448.89|447.58|445.18|0
1651491300000|2022-05-02 11:35:00|451.11|448.71|452.84|450.44|453.65|451.25|450.2|447.8|0
1651491600000|2022-05-02 11:40:00|452.74|450.34|453.2|450.8|453.84|451.44|451.93|449.53|0
1651491900000|2022-05-02 11:45:00|453.1|450.7|455.84|453.44|456.57|454.17|452.56|450.16|0
1651492200000|2022-05-02 11:50:00|455.66|453.26|458.22|455.82|458.4|456|454.2|451.8|0
1651492500000|2022-05-02 11:55:00|458.4|456|461.52|459.12|463.18|460.78|458.22|455.82|0
1651492800000|2022-05-02 12:00:00|460.42|458.02|461.16|458.76|464.46|462.06|459.96|457.56|0
1651493100000|2022-05-02 12:05:00|461.71|459.31|460.42|458.02|463.72|461.32|458.78|456.38|0
1651493400000|2022-05-02 12:10:00|460.79|458.39|462.9|460.5|463.9|461.5|460.24|457.84|0
1651493700000|2022-05-02 12:15:00|462.53|460.13|461.7|459.3|462.62|460.22|460.05|457.65|0
1651494000000|2022-05-02 12:20:00|461.52|459.12|459.42|457.02|461.52|459.12|458.59|456.19|0
1651494300000|2022-05-02 12:25:00|459.5|457.1|458.04|455.64|460.88|458.48|457.86|455.46|0
1651494600000|2022-05-02 12:30:00|457.77|455.37|459.18|456.78|459.36|456.96|453.57|451.17|0
1651494900000|2022-05-02 12:35:00|458.99|456.59|459.54|457.14|460.27|457.87|458.63|456.23|0
1651495200000|2022-05-02 12:40:00|459.45|457.05|459.81|457.41|461.18|458.78|457.35|454.95|0
1651495500000|2022-05-02 12:45:00|459.72|457.32|463.75|461.35|464.12|461.72|458.81|456.41|0
1651495800000|2022-05-02 12:50:00|464.3|461.9|459.53|457.13|465.03|462.63|459.17|456.77|0
1651496100000|2022-05-02 12:55:00|459.35|456.95|460.81|458.41|462.09|459.69|459.17|456.77|0
1651496400000|2022-05-02 13:00:00|460.63|458.23|457.16|454.76|460.63|458.23|456.97|454.57|0
1651496700000|2022-05-02 13:05:00|456.97|454.57|454.16|451.76|456.97|454.57|453.88|451.48|0
1651497000000|2022-05-02 13:10:00|453.88|451.48|448.27|445.87|454.06|451.66|448.09|445.69|0
1651497300000|2022-05-02 13:15:00|448.09|445.69|448.99|446.59|450.98|448.58|447.73|445.33|0
1651497600000|2022-05-02 13:20:00|448.63|446.23|449.35|446.95|451.52|449.12|447.64|445.24|0
1651497900000|2022-05-02 13:25:00|449.53|447.13|453.51|451.11|454.78|452.38|449.17|446.77|0
1651498200000|2022-05-02 13:30:00|453.33|450.93|460.25|457.85|461.16|458.76|446.46|444.06|0
1651498500000|2022-05-02 13:35:00|461.62|459.22|465.56|463.16|473.14|470.74|460.43|458.03|0
1651498800000|2022-05-02 13:40:00|465.01|462.61|453.14|450.74|473.33|470.93|446.45|444.05|0
1651499100000|2022-05-02 13:45:00|453.32|450.92|457.5|455.1|461.34|458.94|447.71|445.31|0
1651499400000|2022-05-02 13:50:00|458.23|455.83|450.06|447.66|461.89|459.49|450.06|447.66|0
1651499700000|2022-05-02 13:55:00|450.24|447.84|448.7|446.3|455.41|453.01|444.11|441.71|0
1651500000000|2022-05-02 14:00:00|449.24|446.84|447.08|444.68|456.04|453.64|445.9|443.5|0
1651500300000|2022-05-02 14:05:00|447.16|444.76|462.43|460.03|464.45|462.05|446.36|443.96|0
1651500600000|2022-05-02 14:10:00|462.98|460.58|461.88|459.48|465.37|462.97|456.76|454.36|0
1651500900000|2022-05-02 14:15:00|462.06|459.66|452.22|449.82|465.73|463.33|452.04|449.64|0
1651501200000|2022-05-02 14:20:00|453.31|450.91|443.68|441.28|458.57|456.17|442.6|440.2|0
1651501500000|2022-05-02 14:25:00|443.32|440.92|436.37|433.97|445.29|442.89|432.81|430.41|0
1651501800000|2022-05-02 14:30:00|435.31|432.91|431.24|428.84|435.31|432.91|426.49|424.09|0
1651502100000|2022-05-02 14:35:00|431.59|429.19|434.95|432.55|439.04|436.64|430.36|427.96|0
1651502400000|2022-05-02 14:40:00|434.42|432.02|438.35|435.95|439.24|436.84|428.24|425.84|0
1651502700000|2022-05-02 14:45:00|438.7|436.3|439.95|437.55|441.92|439.52|436.39|433.99|0
1651503000000|2022-05-02 14:50:00|439.69|437.29|443.89|441.49|445.15|442.75|439.24|436.84|0
1651503300000|2022-05-02 14:55:00|444.43|442.03|450.2|447.8|451.11|448.71|440.49|438.09|0
1651503600000|2022-05-02 15:00:00|449.9|447.02|461.74|458.86|461.74|458.86|449.36|446.48|0
1651503900000|2022-05-02 15:05:00|461.56|458.68|455.71|452.83|461.93|459.05|453.34|450.46|0
1651504200000|2022-05-02 15:10:00|455.52|452.64|451.66|448.78|459.18|456.3|450.87|447.99|0
1651504500000|2022-05-02 15:15:00|451.85|448.97|465.18|462.3|467.57|464.69|451.85|448.97|0
1651504800000|2022-05-02 15:20:00|464.99|462.11|462.97|460.09|467.2|464.32|460.95|458.07|0
1651505100000|2022-05-02 15:25:00|462.23|459.35|465.73|462.85|468.31|465.43|458.21|455.33|0
1651505400000|2022-05-02 15:30:00|465|462.12|462.43|459.55|469.78|466.9|458.95|456.07|0
1651505700000|2022-05-02 15:35:00|461.51|458.63|467.2|464.32|467.57|464.69|455.86|452.98|0
1651506000000|2022-05-02 15:40:00|467.75|464.87|465.72|462.84|470.15|467.27|460.41|457.53|0
1651506300000|2022-05-02 15:45:00|465.36|462.48|464.99|462.11|467.01|464.13|459.31|456.43|0
1651506600000|2022-05-02 15:50:00|466.27|463.39|461.32|458.44|466.27|463.39|460.22|457.34|0
1651506900000|2022-05-02 15:55:00|461.87|458.99|456.39|453.51|463.88|461|455.48|452.6|0
1651507200000|2022-05-02 16:00:00|456.21|453.33|468.11|465.23|470.32|467.44|452.94|450.06|0
1651507500000|2022-05-02 16:05:00|467.93|465.05|466.08|463.2|470.14|467.26|464.98|462.1|0
1651507800000|2022-05-02 16:10:00|466.45|463.57|463.87|460.99|467.74|464.86|463.69|460.81|0
1651508100000|2022-05-02 16:15:00|464.98|462.1|455.84|452.96|466.81|463.93|455.84|452.96|0
1651508400000|2022-05-02 16:20:00|456.02|453.14|456.93|454.05|457.75|454.87|450.58|447.7|0
1651508700000|2022-05-02 16:25:00|457.11|454.23|459.29|456.41|462.59|459.71|456.2|453.32|0
1651509000000|2022-05-02 16:30:00|458.02|455.14|455.41|453.01|460.94|458.06|454.92|452.04|0
1651509300000|2022-05-02 16:35:00|454.78|452.38|461.28|458.4|462.01|459.13|451.84|449.44|0
1651509600000|2022-05-02 16:40:00|461.74|458.86|463.48|460.6|464.41|461.53|458.34|455.46|0
1651509900000|2022-05-02 16:45:00|464.04|461.16|465.14|462.26|466.81|463.93|462.56|459.68|0
1651510200000|2022-05-02 16:50:00|465.88|463|470.51|467.63|471.81|468.93|464.59|461.71|0
1651510500000|2022-05-02 16:55:00|470.7|467.82|474.79|471.91|477.04|474.16|466.99|464.11|0
1651510800000|2022-05-02 17:00:00|475.17|472.29|480.27|477.39|482.89|480.01|473.92|471.04|0
1651511100000|2022-05-02 17:05:00|480.08|477.2|473.57|470.69|481.02|478.14|470.79|467.91|0
1651511400000|2022-05-02 17:10:00|474.13|471.25|469.68|466.8|475.06|472.18|468.38|465.5|0
1651511700000|2022-05-02 17:15:00|470.05|467.17|472.49|469.61|474.55|471.67|469.68|466.8|0
1651512000000|2022-05-02 17:20:00|471.93|469.05|477.72|474.84|477.72|474.84|471.93|469.05|0
1651512300000|2022-05-02 17:25:00|477.16|474.28|477.15|474.27|480.81|477.93|473.23|470.35|0
1651512600000|2022-05-02 17:30:00|477.99|475.11|481.18|478.3|481.37|478.49|473.13|470.25|0
1651512900000|2022-05-02 17:35:00|481.74|478.86|482.68|479.8|483.44|480.56|478.55|475.67|0
1651513200000|2022-05-02 17:40:00|482.5|479.62|486.31|483.43|486.31|483.43|479.45|476.57|0
1651513500000|2022-05-02 17:45:00|485.55|482.67|490.27|487.39|490.84|487.96|485.18|482.3|0
1651513800000|2022-05-02 17:50:00|490.46|487.58|490.83|487.95|491.59|488.71|487.43|484.55|0
1651514100000|2022-05-02 17:55:00|490.08|487.2|485.92|483.04|490.83|487.95|485.92|483.04|0
1651514400000|2022-05-02 18:00:00|486.11|483.23|481.04|478.16|490.83|487.95|481.04|478.16|0
1651514700000|2022-05-02 18:05:00|480.47|477.59|486.67|483.79|486.86|483.98|477.48|474.6|0
1651515000000|2022-05-02 18:10:00|486.86|483.98|497.09|494.21|497.29|494.41|486.29|483.41|0
1651515300000|2022-05-02 18:15:00|496.71|493.83|500.92|498.04|501.3|498.42|496.33|493.45|0
1651515600000|2022-05-02 18:20:00|500.73|497.85|496.74|493.86|501.88|499|495.23|492.35|0
1651515900000|2022-05-02 18:25:00|497.41|494.53|498.07|495.19|500.35|497.47|495.99|493.11|0
1651516200000|2022-05-02 18:30:00|497.88|495|495.42|492.54|500.16|497.28|493.71|490.83|0
1651516500000|2022-05-02 18:35:00|495.79|492.91|498.26|495.38|500.35|497.47|494.47|491.59|0
1651516800000|2022-05-02 18:40:00|497.88|495|504.34|501.46|507.79|504.91|495.98|493.1|0
1651517100000|2022-05-02 18:45:00|504.15|501.27|494.33|490.97|504.15|501.27|493.71|490.59|0
1651517400000|2022-05-02 18:50:00|494.52|491.16|490.35|486.99|499.46|496.1|486.96|483.6|0
1651517700000|2022-05-02 18:55:00|490.54|487.18|496.6|493.24|499.27|495.91|489.79|486.43|0
1651518000000|2022-05-02 19:00:00|496.41|493.05|487.43|484.07|496.41|493.05|484.89|481.53|0
1651518300000|2022-05-02 19:05:00|487.33|483.97|478.15|474.79|487.9|484.54|475.64|472.28|0
1651518600000|2022-05-02 19:10:00|478.43|475.07|467.03|463.67|478.43|475.07|466.48|463.12|0
1651518900000|2022-05-02 19:15:00|465.84|462.48|464.55|461.19|470.09|466.73|462.9|459.54|0
1651519200000|2022-05-02 19:20:00|463.82|460.46|451.83|448.47|463.82|460.46|451.46|448.1|0
1651519500000|2022-05-02 19:25:00|452.56|449.2|452.74|449.38|455.66|452.3|448.83|445.47|0
1651519800000|2022-05-02 19:30:00|453.1|449.74|440.93|437.57|453.1|449.74|440.21|436.85|0
1651520100000|2022-05-02 19:35:00|440.39|437.03|447.3|443.94|450.03|446.67|439.13|435.77|0
1651520400000|2022-05-02 19:40:00|446.22|442.86|453.62|450.26|453.62|450.26|441.52|438.16|0
1651520700000|2022-05-02 19:45:00|453.53|450.17|441.19|437.83|455.09|451.73|440.02|436.66|0
1651521000000|2022-05-02 19:50:00|440.56|437.2|435.95|432.59|443.08|439.72|434.64|431.28|0
1651521300000|2022-05-02 19:55:00|436.05|432.69|433.75|430.87|439.18|435.82|432.86|429.98|0
1651521600000|2022-05-02 20:00:00|432.86|429.98|432.95|430.07|435.17|432.29|430.36|427.48|0
1651521900000|2022-05-02 20:05:00|432.68|429.8|430.72|427.84|433.75|430.87|430.18|427.3|0
1651522200000|2022-05-02 20:10:00|430.89|428.01|438.75|435.87|439.47|436.59|430.36|427.48|0
1651522500000|2022-05-02 20:15:00|438.37|435.01|438.81|435.45|438.99|435.63|436.57|433.21|0
1651522800000|2022-05-02 20:20:00|438.9|435.54|438.27|434.91|438.9|435.54|437.01|433.65|0
1651523100000|2022-05-02 20:25:00|438.54|435.18|438.09|434.73|439.52|436.16|437.19|433.83|0
1651523400000|2022-05-02 20:30:00|437.91|434.55|438.44|435.08|438.62|435.26|436.65|433.29|0
1651523700000|2022-05-02 20:35:00|438.08|434.72|436.47|433.11|438.44|435.08|436.11|432.75|0
1651524000000|2022-05-02 20:40:00|436.83|433.47|436.56|433.2|437.01|433.65|436.11|432.75|0
1651524300000|2022-05-02 20:45:00|436.29|432.93|435.21|431.85|436.83|433.47|435.21|431.85|0
1651524600000|2022-05-02 20:50:00|435.04|431.68|436.82|433.46|436.82|433.46|434.86|431.5|0
1651524900000|2022-05-02 20:55:00|437|433.64|437.09|433.73|437.54|434.18|436.46|433.1|0
1651525200000|2022-05-02 21:00:00|437.45|434.09|437.29|433.93|437.53|434.17|436.85|433.49|0
1651525500000|2022-05-02 21:05:00|437.31|433.95|437.14|433.78|437.5|434.14|437.11|433.75|0
1651525800000|2022-05-02 21:10:00|437.11|433.75|437.03|433.67|437.14|433.78|436.92|433.56|0
1651526100000|2022-05-02 21:15:00|437.05|433.69|437.05|433.69|437.05|433.69|437.05|433.69|0
1651526400000|2022-05-02 21:20:00|437.08|433.72|436.99|433.63|437.2|433.84|436.99|433.63|0
1651526700000|2022-05-02 21:25:00|437.02|433.66|437.36|434|437.46|434.1|437.02|433.66|0
1651527000000|2022-05-02 21:30:00|437.33|433.97|437.28|433.92|437.36|434|437.28|433.92|0
1651527300000|2022-05-02 21:35:00|437.3|433.94|436.1|432.74|437.77|434.41|436.1|432.74|0
1651527600000|2022-05-02 21:40:00|436.02|432.66|436.57|433.21|436.59|433.23|435.97|432.61|0
1651527900000|2022-05-02 21:45:00|436.52|433.16|436.78|433.42|436.78|433.42|436.23|432.87|0
1651528200000|2022-05-02 21:50:00|436.98|433.62|436.98|433.62|437.45|434.09|436.9|433.54|0
1651528500000|2022-05-02 21:55:00|437.06|433.7|437.26|433.9|437.44|434.08|436.82|433.46|0
1651528800000|2022-05-02 22:00:00|437.06|433.7|438.76|435.4|438.94|435.58|437.06|433.7|0
1651529100000|2022-05-02 22:05:00|438.68|435.32|438.58|435.22|438.94|435.58|438.22|434.86|0
1651529400000|2022-05-02 22:10:00|438.4|435.04|437.5|434.14|438.58|435.22|437.5|434.14|0
1651529700000|2022-05-02 22:15:00|437.68|434.32|437.68|434.32|438.4|435.04|436.96|433.6|0
1651530000000|2022-05-02 22:20:00|437.5|434.14|438.39|435.03|438.39|435.03|437.41|434.05|0
1651530300000|2022-05-02 22:25:00|438.21|434.85|437.32|433.96|438.57|435.21|437.14|433.78|0
1651530600000|2022-05-02 22:30:00|436.96|433.6|439.92|436.56|440.19|436.83|436.96|433.6|0
1651530900000|2022-05-02 22:35:00|440.01|436.65|439.46|436.1|440.01|436.65|439.11|435.75|0
1651531200000|2022-05-02 22:40:00|439.56|436.2|440.36|437|440.54|437.18|439.56|436.2|0
1651531500000|2022-05-02 22:45:00|440.27|436.91|440|436.64|440.27|436.91|439.82|436.46|0
1651531800000|2022-05-02 22:50:00|439.91|436.55|438.83|435.47|439.91|436.55|438.56|435.2|0
1651532100000|2022-05-02 22:55:00|438.92|435.56|439.63|436.27|440|436.64|438.92|435.56|0
1651532400000|2022-05-02 23:00:00|439.45|436.09|437.12|433.76|439.45|436.09|436.41|433.05|0
1651532700000|2022-05-02 23:05:00|436.94|433.58|436.22|432.86|437.57|434.21|436.22|432.86|0
1651533000000|2022-05-02 23:10:00|436.32|432.96|437.12|433.76|437.3|433.94|436.32|432.96|0
1651533300000|2022-05-02 23:15:00|437.21|433.85|437.29|433.93|437.39|434.03|436.94|433.58|0
1651533600000|2022-05-02 23:20:00|437.11|433.75|436.75|433.39|437.29|433.93|435.5|432.14|0
1651533900000|2022-05-02 23:25:00|436.57|433.21|436.31|432.95|436.75|433.39|435.86|432.5|0
1651534200000|2022-05-02 23:30:00|436.39|433.03|436.57|433.21|436.84|433.48|436.03|432.67|0
1651534500000|2022-05-02 23:35:00|436.66|433.3|437.46|434.1|437.46|434.1|436.57|433.21|0
1651534800000|2022-05-02 23:40:00|437.64|434.28|438.36|435|438.36|435|437.28|433.92|0
1651535100000|2022-05-02 23:45:00|438.54|435.18|437.64|434.28|438.54|435.18|437.64|434.28|0
1651535400000|2022-05-02 23:50:00|437.82|434.46|438.17|434.81|438.53|435.17|437.82|434.46|0
1651535700000|2022-05-02 23:55:00|438.09|434.73|435.94|432.58|438.17|434.81|435.94|432.58|0
1651536000000|2022-05-03 00:00:00|435.84|432.48|437.19|433.83|437.27|433.91|433.16|429.8|0
1651536300000|2022-05-03 00:05:00|437.45|434.09|432.8|429.44|437.45|434.09|432.8|429.44|0
1651536600000|2022-05-03 00:10:00|432.63|429.27|434.59|431.23|434.76|431.4|432.63|429.27|0
1651536900000|2022-05-03 00:15:00|434.76|431.4|433.63|430.27|434.94|431.58|433.18|429.82|0
1651537200000|2022-05-03 00:20:00|433.72|430.36|434.61|431.25|435.69|432.33|433.72|430.36|0
1651537500000|2022-05-03 00:25:00|434.79|431.43|433.54|430.18|435.51|432.15|433.36|430|0
1651537800000|2022-05-03 00:30:00|433.45|430.09|431.21|427.85|433.89|430.53|430.59|427.23|0
1651538100000|2022-05-03 00:35:00|430.95|427.59|430.85|427.49|430.95|427.59|429.08|425.72|0
1651538400000|2022-05-03 00:40:00|430.5|427.14|428.81|425.45|430.85|427.49|428.45|425.09|0
1651538700000|2022-05-03 00:45:00|428.36|425|427.12|423.76|428.45|425.09|426.06|422.7|0
1651539000000|2022-05-03 00:50:00|426.94|423.58|427.82|424.46|428|424.64|426.85|423.49|0
1651539300000|2022-05-03 00:55:00|427.74|424.38|427.91|424.55|428.45|425.09|427.47|424.11|0
1651539600000|2022-05-03 01:00:00|428.09|424.73|426.93|423.57|428.53|425.17|426.76|423.4|0
1651539900000|2022-05-03 01:05:00|427.02|423.66|428.17|424.81|428.88|425.52|427.02|423.66|0
1651540200000|2022-05-03 01:10:00|427.99|424.63|429.77|426.41|430.3|426.94|427.82|424.46|0
1651540500000|2022-05-03 01:15:00|429.95|426.59|432.53|429.17|432.53|429.17|429.51|426.15|0
1651540800000|2022-05-03 01:20:00|432.62|429.26|430.83|427.47|432.62|429.26|430.66|427.3|0
1651541100000|2022-05-03 01:25:00|430.66|427.3|431.46|428.1|431.9|428.54|430.66|427.3|0
1651541400000|2022-05-03 01:30:00|431.28|427.92|431.36|428|431.82|428.46|429.94|426.58|0
1651541700000|2022-05-03 01:35:00|431.46|428.1|431.36|428|432.17|428.81|431.01|427.65|0
1651542000000|2022-05-03 01:40:00|431.54|428.18|432.61|429.25|433.15|429.79|430.29|426.93|0
1651542300000|2022-05-03 01:45:00|432.43|429.07|429.04|425.68|432.43|429.07|428.33|424.97|0
1651542600000|2022-05-03 01:50:00|428.86|425.5|426.65|423.29|428.86|425.5|424.61|421.25|0
1651542900000|2022-05-03 01:55:00|426.73|423.37|426.02|422.66|427.89|424.53|425.94|422.58|0
1651543200000|2022-05-03 02:00:00|426.2|422.84|420.9|417.54|426.2|422.84|420.02|416.66|0
1651543500000|2022-05-03 02:05:00|421.08|417.72|421.43|418.07|422.13|418.77|420.64|417.28|0
1651543800000|2022-05-03 02:10:00|421.34|417.98|421.87|418.51|422.31|418.95|421.34|417.98|0
1651544100000|2022-05-03 02:15:00|421.95|418.59|420.19|416.83|421.95|418.59|419.66|416.3|0
1651544400000|2022-05-03 02:20:00|420.01|416.65|420.1|416.74|420.98|417.62|419.66|416.3|0
1651544700000|2022-05-03 02:25:00|420.01|416.65|419.31|415.95|420.01|416.65|419.31|415.95|0
1651545000000|2022-05-03 02:30:00|419.48|416.12|420.01|416.65|421.24|417.88|418.6|415.24|0
1651545300000|2022-05-03 02:35:00|419.92|416.56|420.88|417.52|421.41|418.05|419.66|416.3|0
1651545600000|2022-05-03 02:40:00|420.98|417.62|419.04|415.68|421.41|418.05|418.6|415.24|0
1651545900000|2022-05-03 02:45:00|419.12|415.76|417.28|413.92|419.39|416.03|417.28|413.92|0
1651546200000|2022-05-03 02:50:00|417.19|413.83|416.32|412.96|418.07|414.71|415.62|412.26|0
1651546500000|2022-05-03 02:55:00|416.14|412.78|418.24|414.88|418.42|415.06|415.97|412.61|0
1651546800000|2022-05-03 03:00:00|418.42|415.06|418.24|414.88|418.77|415.41|417.8|414.44|0
1651547100000|2022-05-03 03:05:00|418.15|414.79|418.76|415.4|419.47|416.11|417.71|414.35|0
1651547400000|2022-05-03 03:10:00|418.59|415.23|418.41|415.05|418.85|415.49|417.1|413.74|0
1651547700000|2022-05-03 03:15:00|418.32|414.96|418.67|415.31|418.76|415.4|417.53|414.17|0
1651548000000|2022-05-03 03:20:00|418.76|415.4|419.28|415.92|419.63|416.27|418.23|414.87|0
1651548300000|2022-05-03 03:25:00|419.2|415.84|420.51|417.15|420.51|417.15|418.93|415.57|0
1651548600000|2022-05-03 03:30:00|420.33|416.97|421.56|418.2|421.56|418.2|420.16|416.8|0
1651548900000|2022-05-03 03:35:00|421.39|418.03|421.38|418.02|421.56|418.2|420.33|416.97|0
1651549200000|2022-05-03 03:40:00|421.21|417.85|422.26|418.9|422.62|419.26|421.21|417.85|0
1651549500000|2022-05-03 03:45:00|422.09|418.73|422.08|418.72|422.26|418.9|421.38|418.02|0
1651549800000|2022-05-03 03:50:00|422|418.64|422.26|418.9|422.96|419.6|421.73|418.37|0
1651550100000|2022-05-03 03:55:00|422.35|418.99|422.96|419.6|423.67|420.31|421.9|418.54|0
1651550400000|2022-05-03 04:00:00|423.05|419.69|424.11|420.75|424.55|421.19|422.08|418.72|0
1651550700000|2022-05-03 04:05:00|424.02|420.66|422.17|418.81|424.02|420.66|421.9|418.54|0
1651551000000|2022-05-03 04:10:00|422.07|418.71|421.9|418.54|422.25|418.89|421.64|418.28|0
1651551300000|2022-05-03 04:15:00|421.72|418.36|422.78|419.42|422.78|419.42|421.54|418.18|0
1651551600000|2022-05-03 04:20:00|422.77|419.41|422.6|419.24|423.04|419.68|422.07|418.71|0
1651551900000|2022-05-03 04:25:00|422.77|419.41|423.12|419.76|423.12|419.76|422.42|419.06|0
1651552200000|2022-05-03 04:30:00|423.04|419.68|420.75|417.39|423.92|420.56|420.65|417.29|0
1651552500000|2022-05-03 04:35:00|420.83|417.47|421.36|418|421.45|418.09|420.48|417.12|0
1651552800000|2022-05-03 04:40:00|421.45|418.09|421.35|417.99|422.41|419.05|420.65|417.29|0
1651553100000|2022-05-03 04:45:00|421.53|418.17|423.11|419.75|423.11|419.75|421.09|417.73|0
1651553400000|2022-05-03 04:50:00|423.21|419.85|422.76|419.4|424|420.64|421.35|417.99|0
1651553700000|2022-05-03 04:55:00|422.41|419.05|424.35|420.99|424.52|421.16|422.41|419.05|0
1651554000000|2022-05-03 05:00:00|424.44|421.08|424.34|420.98|425.41|422.05|423.99|420.63|0
1651554300000|2022-05-03 05:05:00|424.52|421.16|422.75|419.39|424.87|421.51|422.75|419.39|0
1651554600000|2022-05-03 05:10:00|422.84|419.48|421.34|417.98|423.02|419.66|420.81|417.45|0
1651554900000|2022-05-03 05:15:00|421.16|417.8|420.28|416.92|421.96|418.6|419.76|416.4|0
1651555200000|2022-05-03 05:20:00|420.37|417.01|420.63|417.27|421.34|417.98|420.28|416.92|0
1651555500000|2022-05-03 05:25:00|420.46|417.1|420.37|417.01|421.51|418.15|420.37|417.01|0
1651555800000|2022-05-03 05:30:00|420.45|417.09|420.8|417.44|422.21|418.85|420.45|417.09|0
1651556100000|2022-05-03 05:35:00|420.98|417.62|420.8|417.44|421.51|418.15|419.92|416.56|0
1651556400000|2022-05-03 05:40:00|420.62|417.26|421.68|418.32|421.68|418.32|420.45|417.09|0
1651556700000|2022-05-03 05:45:00|421.85|418.49|423.26|419.9|424.5|421.14|421.85|418.49|0
1651557000000|2022-05-03 05:50:00|423.62|420.26|421.94|418.58|423.62|420.26|421.41|418.05|0
1651557300000|2022-05-03 05:55:00|422.03|418.67|422.2|418.84|422.73|419.37|421.67|418.31|0
1651557600000|2022-05-03 06:00:00|422.55|419.19|426.97|423.61|427.06|423.7|421.85|418.49|0
1651557900000|2022-05-03 06:05:00|427.33|423.97|428.84|425.48|428.84|425.48|426.09|422.73|0
1651558200000|2022-05-03 06:10:00|428.75|425.39|428.21|424.85|429.28|425.92|427.5|424.14|0
1651558500000|2022-05-03 06:15:00|428.13|424.77|426.79|423.43|429.46|426.1|425.9|422.54|0
1651558800000|2022-05-03 06:20:00|426.7|423.34|426.7|423.34|428.12|424.76|425.72|422.36|0
1651559100000|2022-05-03 06:25:00|426.61|423.25|426.78|423.42|428.03|424.67|425.9|422.54|0
1651559400000|2022-05-03 06:30:00|426.52|423.16|426.43|423.07|428.56|425.2|426.25|422.89|0
1651559700000|2022-05-03 06:35:00|426.52|423.16|426.07|422.71|427.14|423.78|425.89|422.53|0
1651560000000|2022-05-03 06:40:00|426.16|422.8|425.71|422.35|426.42|423.06|424.75|421.39|0
1651560300000|2022-05-03 06:45:00|425.89|422.53|427.75|424.39|428.37|425.01|425.71|422.35|0
1651560600000|2022-05-03 06:50:00|427.48|424.12|428.26|424.9|429.64|426.28|426.42|423.06|0
1651560900000|2022-05-03 06:55:00|428.17|424.81|429.06|425.7|430.04|426.68|427.9|424.54|0
1651561200000|2022-05-03 07:00:00|429.14|425.78|435.31|431.95|435.31|431.95|428.97|425.61|0
1651561500000|2022-05-03 07:05:00|435.34|432.46|427.66|424.78|436.24|433.36|427.66|424.78|0
1651561800000|2022-05-03 07:10:00|427.39|424.51|428.19|425.31|431.13|428.25|426.42|423.54|0
1651562100000|2022-05-03 07:15:00|428.1|425.22|429.08|426.2|430.77|427.89|427.21|424.33|0
1651562400000|2022-05-03 07:20:00|429.16|426.28|428.01|425.13|430.68|427.8|426.15|423.27|0
1651562700000|2022-05-03 07:25:00|427.56|424.68|426.32|423.44|429.61|426.73|426.14|423.26|0
1651563000000|2022-05-03 07:30:00|427.03|424.15|426.96|424.08|429.16|426.28|426.32|423.44|0
1651563300000|2022-05-03 07:35:00|427.14|424.26|428.2|425.32|428.73|425.85|425.72|422.84|0
1651563600000|2022-05-03 07:40:00|428.56|425.68|428.55|425.67|429.36|426.48|426.43|423.55|0
1651563900000|2022-05-03 07:45:00|428.91|426.03|431.04|428.16|431.93|429.05|427.67|424.79|0
1651564200000|2022-05-03 07:50:00|430.86|427.98|423.27|420.87|430.95|428.07|423.18|420.78|0
1651564500000|2022-05-03 07:55:00|423.18|420.78|425.12|422.72|425.83|423.43|423|420.6|0
1651564800000|2022-05-03 08:00:00|424.94|422.54|420.89|418.49|425.74|423.34|420.36|417.96|0
1651565100000|2022-05-03 08:05:00|420.71|418.31|420.36|417.96|421.16|418.76|418.26|415.86|0
1651565400000|2022-05-03 08:10:00|420.71|418.31|422.82|420.42|423.44|421.04|420.18|417.78|0
1651565700000|2022-05-03 08:15:00|422.56|420.16|426.68|424.28|426.68|424.28|421.85|419.45|0
1651566000000|2022-05-03 08:20:00|426.51|424.11|425.89|423.49|426.6|424.2|423.86|421.46|0
1651566300000|2022-05-03 08:25:00|425.97|423.57|428.98|426.58|428.98|426.58|425.09|422.69|0
1651566600000|2022-05-03 08:30:00|428.8|426.4|429.87|427.47|430.4|428|428.01|425.61|0
1651566900000|2022-05-03 08:35:00|429.69|427.29|428.98|426.58|430.31|427.91|428.62|426.22|0
1651567200000|2022-05-03 08:40:00|428.8|426.4|431.55|429.15|432.35|429.95|428.8|426.4|0
1651567500000|2022-05-03 08:45:00|431.46|429.06|431.91|429.51|433.51|431.11|429.86|427.46|0
1651567800000|2022-05-03 08:50:00|431.73|429.33|431.81|429.41|432.88|430.48|430.04|427.64|0
1651568100000|2022-05-03 08:55:00|431.91|429.51|431.28|428.88|433.06|430.66|430.21|427.81|0
1651568400000|2022-05-03 09:00:00|431.63|429.23|432.7|430.3|433.59|431.19|430.12|427.72|0
1651568700000|2022-05-03 09:05:00|433.06|430.66|433.77|431.37|435.55|433.15|432.7|430.3|0
1651569000000|2022-05-03 09:10:00|433.41|431.01|433.94|431.54|434.93|432.53|432.52|430.12|0
1651569300000|2022-05-03 09:15:00|433.05|430.65|432.34|429.94|433.05|430.65|430.56|428.16|0
1651569600000|2022-05-03 09:20:00|432.25|429.85|432.51|430.11|433.94|431.54|431.89|429.49|0
1651569900000|2022-05-03 09:25:00|432.87|430.47|433.94|431.54|435.72|433.32|432.16|429.76|0
1651570200000|2022-05-03 09:30:00|434.03|431.63|434.11|431.71|435.82|433.42|433.76|431.36|0
1651570500000|2022-05-03 09:35:00|433.76|431.36|434.29|431.89|435.01|432.61|433.4|431|0
1651570800000|2022-05-03 09:40:00|434.38|431.98|431.97|429.57|434.38|431.98|431.61|429.21|0
1651571100000|2022-05-03 09:45:00|432.15|429.75|431.43|429.03|432.15|429.75|430.37|427.97|0
1651571400000|2022-05-03 09:50:00|431.25|428.85|431.25|428.85|432.5|430.1|430.81|428.41|0
1651571700000|2022-05-03 09:55:00|430.99|428.59|432.05|429.65|433.03|430.63|430.36|427.96|0
1651572000000|2022-05-03 10:00:00|431.96|429.56|430.81|428.41|432.77|430.37|430.45|428.05|0
1651572300000|2022-05-03 10:05:00|430.89|428.49|432.31|429.91|433.48|431.08|430.71|428.31|0
1651572600000|2022-05-03 10:10:00|432.41|430.01|431.95|429.55|434.45|432.05|431.34|428.94|0
1651572900000|2022-05-03 10:15:00|432.05|429.65|434.45|432.05|434.54|432.14|431.6|429.2|0
1651573200000|2022-05-03 10:20:00|434.63|432.23|436.95|434.55|437.85|435.45|434.63|432.23|0
1651573500000|2022-05-03 10:25:00|437.4|435|441|438.6|442.16|439.76|436.95|434.55|0
1651573800000|2022-05-03 10:30:00|441.26|438.86|442.34|439.94|444.87|442.47|440.9|438.5|0
1651574100000|2022-05-03 10:35:00|442.16|439.76|442.7|440.3|443.6|441.2|441.08|438.68|0
1651574400000|2022-05-03 10:40:00|442.52|440.12|447.4|445|447.4|445|442.16|439.76|0
1651574700000|2022-05-03 10:45:00|447.22|444.82|447.04|444.64|448.86|446.46|447.04|444.64|0
1651575000000|2022-05-03 10:50:00|447.4|445|445.77|443.37|449.31|446.91|445.77|443.37|0
1651575300000|2022-05-03 10:55:00|445.68|443.28|445.58|443.18|446.22|443.82|445.04|442.64|0
1651575600000|2022-05-03 11:00:00|445.5|443.1|445.68|443.28|446.85|444.45|445.04|442.64|0
1651575900000|2022-05-03 11:05:00|445.76|443.36|446.84|444.44|448.79|446.39|445.22|442.82|0
1651576200000|2022-05-03 11:10:00|446.75|444.35|446.11|443.71|448.1|445.7|445.39|442.99|0
1651576500000|2022-05-03 11:15:00|445.75|443.35|447.19|444.79|447.19|444.79|445.39|442.99|0
1651576800000|2022-05-03 11:20:00|447.01|444.61|445.38|442.98|448.28|445.88|445.38|442.98|0
1651577100000|2022-05-03 11:25:00|445.2|442.8|442.13|439.73|446.47|444.07|441.95|439.55|0
1651577400000|2022-05-03 11:30:00|442.22|439.82|443.39|440.99|443.48|441.08|440.33|437.93|0
1651577700000|2022-05-03 11:35:00|443.21|440.81|443.03|440.63|443.75|441.35|442.31|439.91|0
1651578000000|2022-05-03 11:40:00|443.12|440.72|442.3|439.9|443.39|440.99|440.86|438.46|0
1651578300000|2022-05-03 11:45:00|442.48|440.08|439.96|437.56|442.84|440.44|439.96|437.56|0
1651578600000|2022-05-03 11:50:00|439.78|437.38|438.7|436.3|440.86|438.46|438.62|436.22|0
1651578900000|2022-05-03 11:55:00|438.88|436.48|437.8|435.4|438.88|436.48|437.09|434.69|0
1651579200000|2022-05-03 12:00:00|438.34|435.94|435.47|433.07|438.34|435.94|434.76|432.36|0
1651579500000|2022-05-03 12:05:00|435.3|432.9|435.29|432.89|436.55|434.15|433.87|431.47|0
1651579800000|2022-05-03 12:10:00|435.11|432.71|433.86|431.46|435.65|433.25|433.15|430.75|0
1651580100000|2022-05-03 12:15:00|433.51|431.11|432.44|430.04|433.51|431.11|431.55|429.15|0
1651580400000|2022-05-03 12:20:00|432.08|429.68|434.39|431.99|434.75|432.35|431.55|429.15|0
1651580700000|2022-05-03 12:25:00|434.22|431.82|432.14|429.74|435.81|433.41|431.79|429.39|0
1651581000000|2022-05-03 12:30:00|432.32|429.92|431.07|428.67|434.28|431.88|429.82|427.42|0
1651581300000|2022-05-03 12:35:00|430.89|428.49|428.14|425.74|431.43|429.03|428.14|425.74|0
1651581600000|2022-05-03 12:40:00|428.22|425.82|425.74|423.34|428.93|426.53|425.74|423.34|0
1651581900000|2022-05-03 12:45:00|425.56|423.16|426.8|424.4|426.98|424.58|425.21|422.81|0
1651582200000|2022-05-03 12:50:00|426.62|424.22|427.33|424.93|429.2|426.8|426.27|423.87|0
1651582500000|2022-05-03 12:55:00|427.24|424.84|426.9|424.5|428.49|426.09|425.56|423.16|0
1651582800000|2022-05-03 13:00:00|426.72|424.32|428.31|425.91|429.2|426.8|426.37|423.97|0
1651583100000|2022-05-03 13:05:00|427.96|425.56|427.96|425.56|429.2|426.8|427.25|424.85|0
1651583400000|2022-05-03 13:10:00|427.87|425.47|429.02|426.62|429.2|426.8|427.78|425.38|0
1651583700000|2022-05-03 13:15:00|429.11|426.71|429.37|426.97|430.08|427.68|427.77|425.37|0
1651584000000|2022-05-03 13:20:00|429.46|427.06|429.72|427.32|431.33|428.93|428.66|426.26|0
1651584300000|2022-05-03 13:25:00|430.08|427.68|429.9|427.5|433.64|431.24|429.9|427.5|0
1651584600000|2022-05-03 13:30:00|429.37|426.97|426.53|424.13|437.22|434.82|424.76|422.36|0
1651584900000|2022-05-03 13:35:00|427.24|424.84|437.76|435.36|438.48|436.08|427.24|424.84|0
1651585200000|2022-05-03 13:40:00|436.14|433.74|433.99|431.59|437.4|435|427.94|425.54|0
1651585500000|2022-05-03 13:45:00|434.53|432.13|436.14|433.74|440.99|438.59|433.45|431.05|0
1651585800000|2022-05-03 13:50:00|436.85|434.45|429.87|427.47|438.65|436.25|429.36|426.96|0
1651586100000|2022-05-03 13:55:00|430.04|427.64|426.66|424.26|433.44|431.04|425.33|422.93|0
1651586400000|2022-05-03 14:00:00|424.71|422.31|420.29|417.89|424.71|422.31|419.23|416.83|0
1651586700000|2022-05-03 14:05:00|420.11|417.71|432.05|429.65|433.49|431.09|418.52|416.12|0
1651587000000|2022-05-03 14:10:00|432.95|430.55|425.26|422.86|435.65|433.25|425.08|422.68|0
1651587300000|2022-05-03 14:15:00|426.15|423.75|426.68|424.28|433.49|431.09|426.14|423.74|0
1651587600000|2022-05-03 14:20:00|427.04|424.64|428.28|425.88|432.05|429.65|424.01|421.61|0
1651587900000|2022-05-03 14:25:00|427.75|425.35|421.79|419.39|429.45|427.05|420.28|417.88|0
1651588200000|2022-05-03 14:30:00|421.16|418.76|417.45|415.05|425.78|423.38|415.51|413.11|0
1651588500000|2022-05-03 14:35:00|416.92|414.52|424|421.6|424|421.6|416.39|413.99|0
1651588800000|2022-05-03 14:40:00|423.82|421.42|430.42|428.02|430.42|428.02|423.47|421.07|0
1651589100000|2022-05-03 14:45:00|430.6|428.2|432.13|429.73|434.74|432.34|429.53|427.13|0
1651589400000|2022-05-03 14:50:00|432.67|430.27|427.76|425.36|433.75|431.35|425.35|422.95|0
1651589700000|2022-05-03 14:55:00|427.94|425.54|424.15|421.75|428.3|425.9|422.18|419.78|0
1651590000000|2022-05-03 15:00:00|423.97|421.57|418.28|415.88|427.72|425.32|417.92|415.52|0
1651590300000|2022-05-03 15:05:00|416.15|413.75|407.45|405.05|417.21|414.81|405.6|403.2|0
1651590600000|2022-05-03 15:10:00|407.28|404.88|408.35|405.95|413.6|411.2|406.75|404.35|0
1651590900000|2022-05-03 15:15:00|407.13|404.73|408.34|405.94|413.24|410.84|405.22|402.82|0
1651591200000|2022-05-03 15:20:00|408.17|405.77|402.61|400.21|408.17|405.77|402.61|400.21|0
1651591500000|2022-05-03 15:25:00|402.79|400.39|405.9|403.5|407.12|404.72|402.09|399.69|0
1651591800000|2022-05-03 15:30:00|404.69|402.29|400.71|398.31|405.21|402.81|399.33|396.93|0
1651592100000|2022-05-03 15:35:00|400.88|398.48|407.99|405.59|408.86|406.46|400.63|398.23|0
1651592400000|2022-05-03 15:40:00|407.64|405.24|407.11|404.71|407.64|405.24|402.78|400.38|0
1651592700000|2022-05-03 15:45:00|407.29|404.89|407.63|405.23|410.43|408.03|406.59|404.19|0
1651593000000|2022-05-03 15:50:00|407.46|405.06|407.81|405.41|410.08|407.68|406.24|403.84|0
1651593300000|2022-05-03 15:55:00|407.9|405.5|406.41|404.01|409.37|406.97|405.54|403.14|0
1651593600000|2022-05-03 16:00:00|406.15|403.75|402.77|400.37|407.63|405.23|400.35|397.95|0
1651593900000|2022-05-03 16:05:00|402.94|400.54|417.09|414.69|419.56|417.16|402.94|400.54|0
1651594200000|2022-05-03 16:10:00|417.44|415.04|414.89|412.49|419.55|417.15|414.1|411.7|0
1651594500000|2022-05-03 16:15:00|414.45|412.05|414.1|411.7|417.44|415.04|413.57|411.17|0
1651594800000|2022-05-03 16:20:00|414.27|411.87|411.47|409.07|414.27|411.87|410.25|407.85|0
1651595100000|2022-05-03 16:25:00|410.95|408.55|415.67|413.27|415.67|413.27|408.6|406.2|0
1651595400000|2022-05-03 16:30:00|415.85|413.45|415.85|413.45|419.72|417.32|414.09|411.69|0
1651595700000|2022-05-03 16:35:00|415.32|412.92|414.26|411.86|417.08|414.68|411.99|409.59|0
1651596000000|2022-05-03 16:40:00|414.44|412.04|413.56|411.16|415.67|413.27|411.11|408.71|0
1651596300000|2022-05-03 16:45:00|413.91|411.51|414.44|412.04|417.07|414.67|410.51|408.11|0
1651596600000|2022-05-03 16:50:00|415.23|412.83|416.72|414.32|416.72|414.32|412.51|410.11|0
1651596900000|2022-05-03 16:55:00|416.36|413.96|413.73|411.33|420.06|417.66|412.68|410.28|0
1651597200000|2022-05-03 17:00:00|412.68|410.28|411.98|409.58|413.73|411.33|407.1|404.7|0
1651597500000|2022-05-03 17:05:00|412.33|409.93|408.75|406.35|413.55|411.15|407.97|405.57|0
1651597800000|2022-05-03 17:10:00|408.66|406.26|405.36|402.96|409.88|407.48|404.59|402.19|0
1651598100000|2022-05-03 17:15:00|404.67|402.27|405.02|402.62|405.28|402.88|402.77|400.37|0
1651598400000|2022-05-03 17:20:00|404.5|402.1|406.75|404.35|409.18|406.78|401.91|399.51|0
1651598700000|2022-05-03 17:25:00|407.09|404.69|408.74|406.34|410.66|408.26|406.05|403.65|0
1651599000000|2022-05-03 17:30:00|408.65|406.25|405.27|402.87|409.18|406.78|405.01|402.61|0
1651599300000|2022-05-03 17:35:00|405.18|402.78|402.72|400.32|407.26|404.86|402.55|400.15|0
1651599600000|2022-05-03 17:40:00|402.55|400.15|401.86|399.46|405.84|403.44|401.68|399.28|0
1651599900000|2022-05-03 17:45:00|401.34|398.94|404.8|402.4|405.66|403.26|401.34|398.94|0
1651600200000|2022-05-03 17:50:00|404.89|402.49|407.92|405.52|409.84|407.44|404.28|401.88|0
1651600500000|2022-05-03 17:55:00|407.58|405.18|408.44|406.04|410.19|407.79|407.4|405|0
1651600800000|2022-05-03 18:00:00|408.62|406.22|414.39|411.99|414.92|412.52|408.62|406.22|0
1651601100000|2022-05-03 18:05:00|414.57|412.17|415.62|413.22|417.39|414.99|414.57|412.17|0
1651601400000|2022-05-03 18:10:00|416.33|413.93|421.01|418.61|421.63|419.23|415.36|412.96|0
1651601700000|2022-05-03 18:15:00|421.63|419.23|424.6|422.2|425.67|423.27|421.44|419.04|0
1651602000000|2022-05-03 18:20:00|424.78|422.38|424.78|422.38|427.28|424.88|423.71|421.31|0
1651602300000|2022-05-03 18:25:00|424.6|422.2|426.83|424.43|427.27|424.87|424.06|421.66|0
1651602600000|2022-05-03 18:30:00|426.56|424.16|420.86|418.46|426.74|424.34|420.86|418.46|0
1651602900000|2022-05-03 18:35:00|421.39|418.99|425.13|422.73|425.48|423.08|415.9|413.5|0
1651603200000|2022-05-03 18:40:00|424.41|422.01|422.99|420.59|432.65|430.25|420.68|418.28|0
1651603500000|2022-05-03 18:45:00|422.45|420.05|420.5|418.1|429.78|427.38|419.26|416.86|0
1651603800000|2022-05-03 18:50:00|420.32|417.92|416.78|414.38|421.92|419.52|413.61|411.21|0
1651604100000|2022-05-03 18:55:00|416.95|414.55|410.1|407.7|418.55|416.15|408.88|406.48|0
1651604400000|2022-05-03 19:00:00|409.05|406.65|412.02|409.62|412.73|410.33|408.88|406.48|0
1651604700000|2022-05-03 19:05:00|412.2|409.8|407.46|405.06|413.52|411.12|405.02|402.62|0
1651605000000|2022-05-03 19:10:00|406.58|404.18|405.79|403.39|408.5|406.1|404.39|401.99|0
1651605300000|2022-05-03 19:15:00|405.96|403.56|412.27|409.87|412.79|410.39|405.09|402.69|0
1651605600000|2022-05-03 19:20:00|412.44|410.04|413.32|410.92|418.45|416.05|406.66|404.26|0
1651605900000|2022-05-03 19:25:00|414.03|411.63|413.49|411.09|416.68|414.28|411.38|408.98|0
1651606200000|2022-05-03 19:30:00|413.59|411.19|410.68|408.28|416.85|414.45|409.1|406.7|0
1651606500000|2022-05-03 19:35:00|410.33|407.93|416.35|413.95|418.44|416.04|409.8|407.4|0
1651606800000|2022-05-03 19:40:00|417.06|414.66|420.9|418.5|424.75|422.35|417.06|414.66|0
1651607100000|2022-05-03 19:45:00|421.97|419.57|419.28|416.88|424.31|421.91|415.18|412.78|0
1651607400000|2022-05-03 19:50:00|418.92|416.52|411.1|408.7|423.41|421.01|409.86|407.46|0
1651607700000|2022-05-03 19:55:00|410.21|407.81|414.27|411.87|415.16|412.76|409.77|407.37|0
1651608000000|2022-05-03 20:00:00|413.38|410.98|407.11|404.71|414.27|411.87|406.94|404.54|0
1651608300000|2022-05-03 20:05:00|406.76|404.36|408.17|405.77|408.17|405.77|403.68|401.28|0
1651608600000|2022-05-03 20:10:00|408.35|405.95|409.94|407.54|410.83|408.43|404.56|402.16|0
1651608900000|2022-05-03 20:15:00|409.08|406.28|409.88|407.08|411.03|408.23|408.19|405.39|0
1651609200000|2022-05-03 20:20:00|409.96|407.16|411.91|409.11|413.15|410.35|409.78|406.98|0
1651609500000|2022-05-03 20:25:00|412|409.2|411.37|408.57|412.26|409.46|410.49|407.69|0
1651609800000|2022-05-03 20:30:00|411.55|408.75|412.08|409.28|413.33|410.53|410.49|407.69|0
1651610100000|2022-05-03 20:35:00|412|409.2|411.9|409.1|412.44|409.64|411.37|408.57|0
1651610400000|2022-05-03 20:40:00|412|409.2|411.64|408.84|412.35|409.55|411.01|408.21|0
1651610700000|2022-05-03 20:45:00|411.37|408.57|412.08|409.28|412.35|409.55|410.39|407.59|0
1651611000000|2022-05-03 20:50:00|411.81|409.01|411.99|409.19|412.43|409.63|411.28|408.48|0
1651611300000|2022-05-03 20:55:00|411.72|408.92|409.5|406.7|411.72|408.92|409.41|406.61|0
1651611600000|2022-05-03 21:00:00|409.53|406.73|409.17|406.37|409.94|407.14|409.17|406.37|0
1651611900000|2022-05-03 21:05:00|409.01|406.21|408.51|405.71|409.24|406.44|408.51|405.71|0
1651612200000|2022-05-03 21:10:00|408.62|405.82|408.82|406.02|408.98|406.18|408.62|405.82|0
1651612500000|2022-05-03 21:15:00|408.9|406.1|408.82|406.02|408.9|406.1|408.72|405.92|0
1651612800000|2022-05-03 21:20:00|408.87|406.07|408.71|405.91|408.9|406.1|408.61|405.81|0
1651613100000|2022-05-03 21:25:00|408.77|405.97|408.74|405.94|408.82|406.02|408.74|405.94|0
1651613400000|2022-05-03 21:30:00|408.77|405.97|408.97|406.17|408.97|406.17|408.77|405.97|0
1651613700000|2022-05-03 21:35:00|409|406.2|408.61|405.81|409|406.2|408.61|405.81|0
1651614000000|2022-05-03 21:40:00|408.56|405.76|408.97|406.17|409.56|406.76|408.25|405.45|0
1651614300000|2022-05-03 21:45:00|408.76|405.96|409.28|406.48|409.3|406.5|408.76|405.96|0
1651614600000|2022-05-03 21:50:00|409.25|406.45|408.83|406.03|409.25|406.45|408.62|405.82|0
1651614900000|2022-05-03 21:55:00|408.96|406.16|408.78|405.98|408.96|406.16|408.62|405.82|0
1651615200000|2022-05-03 22:00:00|408.75|405.95|411.6|408.8|411.87|409.07|408.75|405.95|0
1651615500000|2022-05-03 22:05:00|411.51|408.71|410|407.2|411.51|408.71|409.47|406.67|0
1651615800000|2022-05-03 22:10:00|409.73|406.93|408.58|405.78|409.91|407.11|408.32|405.52|0
1651616100000|2022-05-03 22:15:00|408.67|405.87|409.38|406.58|409.55|406.75|407.88|405.08|0
1651616400000|2022-05-03 22:20:00|409.29|406.49|408.05|405.25|409.29|406.49|407.7|404.9|0
1651616700000|2022-05-03 22:25:00|407.96|405.16|407.87|405.07|408.31|405.51|406.99|404.19|0
1651617000000|2022-05-03 22:30:00|407.78|404.98|408.31|405.51|408.66|405.86|407.6|404.8|0
1651617300000|2022-05-03 22:35:00|408.13|405.33|408.66|405.86|408.66|405.86|407.6|404.8|0
1651617600000|2022-05-03 22:40:00|408.84|406.04|408.83|406.03|408.84|406.04|407.77|404.97|0
1651617900000|2022-05-03 22:45:00|409.01|406.21|408.83|406.03|409.54|406.74|408.3|405.5|0
1651618200000|2022-05-03 22:50:00|408.92|406.12|409.01|406.21|409.18|406.38|408.65|405.85|0
1651618500000|2022-05-03 22:55:00|408.65|405.85|410.07|407.27|410.07|407.27|408.65|405.85|0
1651618800000|2022-05-03 23:00:00|409.89|407.09|409.18|406.38|410.6|407.8|409.18|406.38|0
1651619100000|2022-05-03 23:05:00|409.27|406.47|410.06|407.26|410.42|407.62|409.27|406.47|0
1651619400000|2022-05-03 23:10:00|409.98|407.18|409.53|406.73|410.06|407.26|409.18|406.38|0
1651619700000|2022-05-03 23:15:00|409.35|406.55|409.26|406.46|409.53|406.73|408.64|405.84|0
1651620000000|2022-05-03 23:20:00|408.99|406.19|409.52|406.72|409.52|406.72|408.64|405.84|0
1651620300000|2022-05-03 23:25:00|409.17|406.37|409.52|406.72|409.52|406.72|409.17|406.37|0
1651620600000|2022-05-03 23:30:00|409.34|406.54|408.81|406.01|409.7|406.9|408.46|405.66|0
1651620900000|2022-05-03 23:35:00|408.73|405.93|408.81|406.01|409.52|406.72|408.63|405.83|0
1651621200000|2022-05-03 23:40:00|408.9|406.1|408.98|406.18|409.08|406.28|408.63|405.83|0
1651621500000|2022-05-03 23:45:00|409.16|406.36|407.39|404.59|409.34|406.54|407.21|404.41|0
1651621800000|2022-05-03 23:50:00|407.3|404.5|408.09|405.29|408.1|405.3|406.33|403.53|0
1651622100000|2022-05-03 23:55:00|408.01|405.21|407.92|405.12|408.8|406|407.83|405.03|0
1651622400000|2022-05-04 00:00:00|408.09|405.29|408.44|405.64|408.62|405.82|407.91|405.11|0
1651622700000|2022-05-04 00:05:00|408.27|405.47|407.2|404.4|408.44|405.64|407.2|404.4|0
1651623000000|2022-05-04 00:10:00|407.3|404.5|407.38|404.58|407.56|404.76|406.14|403.34|0
1651623300000|2022-05-04 00:15:00|407.29|404.49|407.73|404.93|408.35|405.55|406.94|404.14|0
1651623600000|2022-05-04 00:20:00|408.08|405.28|409.14|406.34|409.14|406.34|407.73|404.93|0
1651623900000|2022-05-04 00:25:00|409.32|406.52|409.06|406.26|409.5|406.7|408.26|405.46|0
1651624200000|2022-05-04 00:30:00|409.14|406.34|408.78|405.98|409.49|406.69|408.78|405.98|0
1651624500000|2022-05-04 00:35:00|408.96|406.16|408.6|405.8|409.14|406.34|408.08|405.28|0
1651624800000|2022-05-04 00:40:00|408.43|405.63|408.78|405.98|409.23|406.43|407.54|404.74|0
1651625100000|2022-05-04 00:45:00|408.6|405.8|408.42|405.62|408.69|405.89|407.36|404.56|0
1651625400000|2022-05-04 00:50:00|408.52|405.72|408.95|406.15|409.48|406.68|408.25|405.45|0
1651625700000|2022-05-04 00:55:00|409.13|406.33|408.42|405.62|409.13|406.33|408.24|405.44|0
1651626000000|2022-05-04 01:00:00|408.24|405.44|407.53|404.73|408.59|405.79|407.18|404.38|0
1651626300000|2022-05-04 01:05:00|407.45|404.65|407.71|404.91|407.88|405.08|407|404.2|0
1651626600000|2022-05-04 01:10:00|407.88|405.08|406.82|404.02|407.88|405.08|406.74|403.94|0
1651626900000|2022-05-04 01:15:00|406.91|404.11|406.11|403.31|407|404.2|405.23|402.43|0
1651627200000|2022-05-04 01:20:00|405.76|402.96|405.67|402.87|406.29|403.49|405.58|402.78|0
1651627500000|2022-05-04 01:25:00|405.94|403.14|404.88|402.08|406.11|403.31|404.7|401.9|0
1651627800000|2022-05-04 01:30:00|404.7|401.9|404.17|401.37|405.4|402.6|403.82|401.02|0
1651628100000|2022-05-04 01:35:00|403.99|401.19|403.29|400.49|404.7|401.9|402.23|399.43|0
1651628400000|2022-05-04 01:40:00|403.11|400.31|402.4|399.6|403.2|400.4|402.05|399.25|0
1651628700000|2022-05-04 01:45:00|402.05|399.25|402.93|400.13|403.28|400.48|402.05|399.25|0
1651629000000|2022-05-04 01:50:00|403.11|400.31|403.28|400.48|403.28|400.48|402.84|400.04|0
1651629300000|2022-05-04 01:55:00|403.19|400.39|403.45|400.65|403.81|401.01|402.93|400.13|0
1651629600000|2022-05-04 02:00:00|403.28|400.48|402.75|399.95|403.63|400.83|401.69|398.89|0
1651629900000|2022-05-04 02:05:00|402.57|399.77|402.57|399.77|402.75|399.95|401.87|399.07|0
1651630200000|2022-05-04 02:10:00|402.74|399.94|403.09|400.29|403.1|400.3|402.39|399.59|0
1651630500000|2022-05-04 02:15:00|403.27|400.47|402.56|399.76|403.62|400.82|402.56|399.76|0
1651630800000|2022-05-04 02:20:00|402.92|400.12|403.27|400.47|403.62|400.82|402.92|400.12|0
1651631100000|2022-05-04 02:25:00|403.09|400.29|403.26|400.46|403.62|400.82|402.74|399.94|0
1651631400000|2022-05-04 02:30:00|403.09|400.29|404.94|402.14|405.03|402.23|403.09|400.29|0
1651631700000|2022-05-04 02:35:00|405.03|402.23|404.85|402.05|405.56|402.76|403.97|401.17|0
1651632000000|2022-05-04 02:40:00|404.76|401.96|407.14|404.34|407.32|404.52|404.41|401.61|0
1651632300000|2022-05-04 02:45:00|406.97|404.17|408.2|405.4|408.3|405.5|406.61|403.81|0
1651632600000|2022-05-04 02:50:00|408.12|405.32|408.56|405.76|408.91|406.11|407.85|405.05|0
1651632900000|2022-05-04 02:55:00|408.73|405.93|409.62|406.82|409.8|407|408.2|405.4|0
1651633200000|2022-05-04 03:00:00|409.36|406.56|408.02|405.22|409.44|406.64|407.84|405.04|0
1651633500000|2022-05-04 03:05:00|408.2|405.4|408.29|405.49|408.37|405.57|407.31|404.51|0
1651633800000|2022-05-04 03:10:00|408.37|405.57|408.9|406.1|409.79|406.99|408.37|405.57|0
1651634100000|2022-05-04 03:15:00|408.82|406.02|408.37|405.57|408.9|406.1|408.19|405.39|0
1651634400000|2022-05-04 03:20:00|408.19|405.39|408.01|405.21|408.37|405.57|407.66|404.86|0
1651634700000|2022-05-04 03:25:00|407.83|405.03|407.92|405.12|407.92|405.12|407.04|404.24|0
1651635000000|2022-05-04 03:30:00|407.83|405.03|410.49|407.69|410.67|407.87|407.83|405.03|0
1651635300000|2022-05-04 03:35:00|410.67|407.87|410.31|407.51|410.67|407.87|409.96|407.16|0
1651635600000|2022-05-04 03:40:00|410.41|407.61|410.67|407.87|411.56|408.76|410.31|407.51|0
1651635900000|2022-05-04 03:45:00|410.85|408.05|410.84|408.04|411.02|408.22|410.13|407.33|0
1651636200000|2022-05-04 03:50:00|410.76|407.96|410.31|407.51|410.84|408.04|410.13|407.33|0
1651636500000|2022-05-04 03:55:00|410.22|407.42|410.04|407.24|410.66|407.86|410.04|407.24|0
1651636800000|2022-05-04 04:00:00|409.95|407.15|409.06|406.26|410.13|407.33|408.17|405.37|0
1651637100000|2022-05-04 04:05:00|408.88|406.08|409.23|406.43|409.41|406.61|408.88|406.08|0
1651637400000|2022-05-04 04:10:00|409.33|406.53|408.7|405.9|409.68|406.88|407.99|405.19|0
1651637700000|2022-05-04 04:15:00|408.61|405.81|407.63|404.83|408.7|405.9|407.46|404.66|0
1651638000000|2022-05-04 04:20:00|407.46|404.66|407.99|405.19|408.16|405.36|407.46|404.66|0
1651638300000|2022-05-04 04:25:00|407.98|405.18|408.16|405.36|408.34|405.54|407.81|405.01|0
1651638600000|2022-05-04 04:30:00|407.98|405.18|406.39|403.59|408.16|405.36|405.86|403.06|0
1651638900000|2022-05-04 04:35:00|406.3|403.5|405.95|403.15|406.74|403.94|405.85|403.05|0
1651639200000|2022-05-04 04:40:00|406.03|403.23|406.74|403.94|406.74|403.94|406.03|403.23|0
1651639500000|2022-05-04 04:45:00|406.91|404.11|407.09|404.29|407.27|404.47|406.83|404.03|0
1651639800000|2022-05-04 04:50:00|407.26|404.46|408.33|405.53|408.5|405.7|407.26|404.46|0
1651640100000|2022-05-04 04:55:00|408.15|405.35|409.03|406.23|409.39|406.59|408.15|405.35|0
1651640400000|2022-05-04 05:00:00|409.21|406.41|408.77|405.97|409.57|406.77|408.32|405.52|0
1651640700000|2022-05-04 05:05:00|408.68|405.88|406.9|404.1|409.03|406.23|406.73|403.93|0
1651641000000|2022-05-04 05:10:00|407.08|404.28|407.43|404.63|407.79|404.99|406.02|403.22|0
1651641300000|2022-05-04 05:15:00|407.35|404.55|409.37|406.57|409.64|406.84|407.08|404.28|0
1651641600000|2022-05-04 05:20:00|409.28|406.48|409.46|406.66|410.07|407.27|409.01|406.21|0
1651641900000|2022-05-04 05:25:00|409.36|406.56|408.65|405.85|409.72|406.92|408.65|405.85|0
1651642200000|2022-05-04 05:30:00|408.57|405.77|409.18|406.38|409.54|406.74|407.94|405.14|0
1651642500000|2022-05-04 05:35:00|409.36|406.56|409.71|406.91|409.89|407.09|409.18|406.38|0
1651642800000|2022-05-04 05:40:00|409.53|406.73|409.18|406.38|410.07|407.27|409|406.2|0
1651643100000|2022-05-04 05:45:00|409.35|406.55|408.64|405.84|409.88|407.08|408.64|405.84|0
1651643400000|2022-05-04 05:50:00|408.56|405.76|407.76|404.96|409.17|406.37|407.76|404.96|0
1651643700000|2022-05-04 05:55:00|407.67|404.87|406.69|403.89|407.93|405.13|406.34|403.54|0
1651644000000|2022-05-04 06:00:00|407.05|404.25|409.88|407.08|410.05|407.25|407.05|404.25|0
1651644300000|2022-05-04 06:05:00|410.05|407.25|408.1|405.3|410.59|407.79|407.04|404.24|0
1651644600000|2022-05-04 06:10:00|407.93|405.13|407.84|405.04|408.28|405.48|406.87|404.07|0
1651644900000|2022-05-04 06:15:00|407.75|404.95|405.72|402.92|408.1|405.3|405.45|402.65|0
1651645200000|2022-05-04 06:20:00|405.63|402.83|406.51|403.71|406.68|403.88|405.27|402.47|0
1651645500000|2022-05-04 06:25:00|406.42|403.62|407.74|404.94|408.27|405.47|406.33|403.53|0
1651645800000|2022-05-04 06:30:00|407.56|404.76|407.39|404.59|408.01|405.21|406.33|403.53|0
1651646100000|2022-05-04 06:35:00|407.48|404.68|406.32|403.52|407.74|404.94|406.32|403.52|0
1651646400000|2022-05-04 06:40:00|406.5|403.7|406.14|403.34|407.03|404.23|405.79|402.99|0
1651646700000|2022-05-04 06:45:00|405.97|403.17|406.32|403.52|407.03|404.23|405.62|402.82|0
1651647000000|2022-05-04 06:50:00|406.41|403.61|407.02|404.22|407.73|404.93|405.96|403.16|0
1651647300000|2022-05-04 06:55:00|406.94|404.14|406.31|403.51|407.02|404.22|405.79|402.99|0
1651647600000|2022-05-04 07:00:00|407.02|404.22|405.17|402.37|408.08|405.28|404.55|401.75|0
1651647900000|2022-05-04 07:05:00|405.32|402.92|405.02|402.62|406.34|403.94|404.23|401.83|0
1651648200000|2022-05-04 07:10:00|404.93|402.53|407.92|405.52|408.89|406.49|404.5|402.1|0
1651648500000|2022-05-04 07:15:00|408.1|405.7|408.95|406.55|410.9|408.5|407.31|404.91|0
1651648800000|2022-05-04 07:20:00|408.87|406.47|411.25|408.85|411.96|409.56|408.16|405.76|0
1651649100000|2022-05-04 07:25:00|411.43|409.03|410.72|408.32|414.1|411.7|410.64|408.24|0
1651649400000|2022-05-04 07:30:00|410.99|408.59|411.7|409.3|412.14|409.74|410.36|407.96|0
1651649700000|2022-05-04 07:35:00|411.87|409.47|411.07|408.67|412.85|410.45|410.54|408.14|0
1651650000000|2022-05-04 07:40:00|411.34|408.94|410.36|407.96|412.05|409.65|410.18|407.78|0
1651650300000|2022-05-04 07:45:00|410.27|407.87|408.76|406.36|410.27|407.87|408.23|405.83|0
1651650600000|2022-05-04 07:50:00|408.23|405.83|406.47|404.07|408.41|406.01|406.47|404.07|0
1651650900000|2022-05-04 07:55:00|406.11|403.71|406.82|404.42|406.99|404.59|405.94|403.54|0
1651651200000|2022-05-04 08:00:00|406.73|404.33|406.46|404.06|406.73|404.33|404.88|402.48|0
1651651500000|2022-05-04 08:05:00|406.55|404.15|404.17|401.77|407.17|404.77|404|401.6|0
1651651800000|2022-05-04 08:10:00|404.35|401.95|404.52|402.12|405.23|402.83|403.47|401.07|0
1651652100000|2022-05-04 08:15:00|404.61|402.21|406.1|403.7|406.28|403.88|404.35|401.95|0
1651652400000|2022-05-04 08:20:00|406.28|403.88|406.19|403.79|407.16|404.76|406.1|403.7|0
1651652700000|2022-05-04 08:25:00|406.28|403.88|403.99|401.59|406.28|403.88|403.81|401.41|0
1651653000000|2022-05-04 08:30:00|403.81|401.41|405.31|402.91|406.45|404.05|403.81|401.41|0
1651653300000|2022-05-04 08:35:00|405.39|402.99|405.57|403.17|406.36|403.96|405.04|402.64|0
1651653600000|2022-05-04 08:40:00|405.39|402.99|405.21|402.81|406.27|403.87|405.04|402.64|0
1651653900000|2022-05-04 08:45:00|405.39|402.99|404.51|402.11|405.92|403.52|403.8|401.4|0
1651654200000|2022-05-04 08:50:00|404.42|402.02|404.68|402.28|405.21|402.81|403.89|401.49|0
1651654500000|2022-05-04 08:55:00|404.59|402.19|404.85|402.45|405.2|402.8|403.71|401.31|0
1651654800000|2022-05-04 09:00:00|405.03|402.63|407.85|405.45|408.38|405.98|404.85|402.45|0
1651655100000|2022-05-04 09:05:00|408.38|405.98|407.94|405.54|408.55|406.15|407.14|404.74|0
1651655400000|2022-05-04 09:10:00|407.84|405.44|406.25|403.85|408.55|406.15|406.25|403.85|0
1651655700000|2022-05-04 09:15:00|406.43|404.03|407.13|404.73|407.13|404.73|406.08|403.68|0
1651656000000|2022-05-04 09:20:00|406.96|404.56|406.25|403.85|408.37|405.97|406.07|403.67|0
1651656300000|2022-05-04 09:25:00|406.43|404.03|405.37|402.97|406.78|404.38|405.19|402.79|0
1651656600000|2022-05-04 09:30:00|405.28|402.88|404.48|402.08|406.07|403.67|404.48|402.08|0
1651656900000|2022-05-04 09:35:00|404.66|402.26|405.28|402.88|405.63|403.23|404.66|402.26|0
1651657200000|2022-05-04 09:40:00|405.36|402.96|404.04|401.64|405.54|403.14|403.25|400.85|0
1651657500000|2022-05-04 09:45:00|403.95|401.55|403.95|401.55|404.66|402.26|403.42|401.02|0
1651657800000|2022-05-04 09:50:00|403.87|401.47|402.54|400.14|404.65|402.25|402.54|400.14|0
1651658100000|2022-05-04 09:55:00|402.37|399.97|400.79|398.39|402.64|400.24|400.62|398.22|0
1651658400000|2022-05-04 10:00:00|400.62|398.22|400.18|397.78|400.79|398.39|399.22|396.82|0
1651658700000|2022-05-04 10:05:00|400.26|397.86|400.09|397.69|400.96|398.56|399.39|396.99|0
1651659000000|2022-05-04 10:10:00|400.26|397.86|400.61|398.21|400.96|398.56|400|397.6|0
1651659300000|2022-05-04 10:15:00|400.43|398.03|399.91|397.51|400.78|398.38|399.73|397.33|0
1651659600000|2022-05-04 10:20:00|399.73|397.33|401.05|398.65|401.66|399.26|399.65|397.25|0
1651659900000|2022-05-04 10:25:00|401.13|398.73|403.05|400.65|403.06|400.66|400.78|398.38|0
1651660200000|2022-05-04 10:30:00|402.97|400.57|402.18|399.78|402.97|400.57|400.69|398.29|0
1651660500000|2022-05-04 10:35:00|402.09|399.69|402.03|399.63|403.09|400.69|400.71|398.31|0
1651660800000|2022-05-04 10:40:00|402.21|399.81|401.86|399.46|403.26|400.86|401.68|399.28|0
1651661100000|2022-05-04 10:45:00|401.68|399.28|402.56|400.16|403.08|400.68|401.51|399.11|0
1651661400000|2022-05-04 10:50:00|402.65|400.25|402.03|399.63|402.9|400.5|402.03|399.63|0
1651661700000|2022-05-04 10:55:00|401.85|399.45|402.2|399.8|403.25|400.85|400.45|398.05|0
1651662000000|2022-05-04 11:00:00|402.38|399.98|403.42|401.02|403.42|401.02|401.5|399.1|0
1651662300000|2022-05-04 11:05:00|403.52|401.12|403.34|400.94|403.77|401.37|402.99|400.59|0
1651662600000|2022-05-04 11:10:00|403.42|401.02|402.54|400.14|403.77|401.37|402.02|399.62|0
1651662900000|2022-05-04 11:15:00|402.37|399.97|401.58|399.18|402.37|399.97|401.14|398.74|0
1651663200000|2022-05-04 11:20:00|401.49|399.09|399.22|396.82|401.67|399.27|398.96|396.56|0
1651663500000|2022-05-04 11:25:00|399.14|396.74|398.87|396.47|399.66|397.26|398.35|395.95|0
1651663800000|2022-05-04 11:30:00|398.7|396.3|398.69|396.29|399.31|396.91|398.35|395.95|0
1651664100000|2022-05-04 11:35:00|398.87|396.47|399.74|397.34|400.09|397.69|398.69|396.29|0
1651664400000|2022-05-04 11:40:00|399.91|397.51|400.72|398.32|400.89|398.49|399.56|397.16|0
1651664700000|2022-05-04 11:45:00|400.54|398.14|400.89|398.49|401.07|398.67|400.19|397.79|0
1651665000000|2022-05-04 11:50:00|400.72|398.32|402.46|400.06|402.81|400.41|400.54|398.14|0
1651665300000|2022-05-04 11:55:00|402.29|399.89|402.46|400.06|402.81|400.41|402.2|399.8|0
1651665600000|2022-05-04 12:00:00|402.28|399.88|401.58|399.18|402.28|399.88|401.06|398.66|0
1651665900000|2022-05-04 12:05:00|401.41|399.01|400.88|398.48|401.58|399.18|400.28|397.88|0
1651666200000|2022-05-04 12:10:00|400.71|398.31|400.88|398.48|402.45|400.05|400.36|397.96|0
1651666500000|2022-05-04 12:15:00|400.71|398.31|401.93|399.53|402.45|400.05|400.71|398.31|0
1651666800000|2022-05-04 12:20:00|401.84|399.44|403.85|401.45|404.03|401.63|401.84|399.44|0
1651667100000|2022-05-04 12:25:00|404.03|401.63|402.8|400.4|404.55|402.15|402.62|400.22|0
1651667400000|2022-05-04 12:30:00|402.89|400.49|405.25|402.85|405.42|403.02|402.62|400.22|0
1651667700000|2022-05-04 12:35:00|405.42|403.02|405.25|402.85|405.95|403.55|404.9|402.5|0
1651668000000|2022-05-04 12:40:00|405.42|403.02|405.42|403.02|406.83|404.43|405.42|403.02|0
1651668300000|2022-05-04 12:45:00|405.6|403.2|407|404.6|407.18|404.78|405.07|402.67|0
1651668600000|2022-05-04 12:50:00|407.35|404.95|407|404.6|407.71|405.31|406.3|403.9|0
1651668900000|2022-05-04 12:55:00|407.17|404.77|407.15|404.75|407.53|405.13|406.09|403.69|0
1651669200000|2022-05-04 13:00:00|407.33|404.93|405.91|403.51|407.68|405.28|405.56|403.16|0
1651669500000|2022-05-04 13:05:00|406.09|403.69|405.56|403.16|406.62|404.22|405.03|402.63|0
1651669800000|2022-05-04 13:10:00|405.73|403.33|407.67|405.27|408.56|406.16|405.73|403.33|0
1651670100000|2022-05-04 13:15:00|407.85|405.45|406.79|404.39|407.85|405.45|406.26|403.86|0
1651670400000|2022-05-04 13:20:00|406.96|404.56|405.82|403.42|406.96|404.56|405.2|402.8|0
1651670700000|2022-05-04 13:25:00|405.73|403.33|408.19|405.79|408.19|405.79|404.85|402.45|0
1651671000000|2022-05-04 13:30:00|407.84|405.44|413.16|410.76|413.87|411.47|407.66|405.26|0
1651671300000|2022-05-04 13:35:00|413.69|411.29|412.27|409.87|413.69|411.29|410.14|407.74|0
1651671600000|2022-05-04 13:40:00|412.62|410.22|409.25|406.85|413.15|410.75|408.19|405.79|0
1651671900000|2022-05-04 13:45:00|408.01|405.61|406.42|404.02|409.96|407.56|405.36|402.96|0
1651672200000|2022-05-04 13:50:00|406.6|404.2|411.28|408.88|411.46|409.06|405.78|403.38|0
1651672500000|2022-05-04 13:55:00|412.35|409.95|414.04|411.64|414.13|411.73|409.32|406.92|0
1651672800000|2022-05-04 14:00:00|414.13|411.73|416.8|414.4|418.06|415.66|413.24|410.84|0
1651673100000|2022-05-04 14:05:00|416.45|414.05|419.68|417.28|420.59|418.19|416.09|413.69|0
1651673400000|2022-05-04 14:10:00|419.14|416.74|421.67|419.27|421.67|419.27|416.08|413.68|0
1651673700000|2022-05-04 14:15:00|422.75|420.35|422.03|419.63|424.93|422.53|420.4|418|0
1651674000000|2022-05-04 14:20:00|421.66|419.26|420.67|418.27|422.93|420.53|419.05|416.65|0
1651674300000|2022-05-04 14:25:00|420.94|418.54|419.23|416.83|421.84|419.44|416.44|414.04|0
1651674600000|2022-05-04 14:30:00|418.95|416.55|425.1|422.7|426.37|423.97|417.87|415.47|0
1651674900000|2022-05-04 14:35:00|424.74|422.34|419.77|417.37|425.1|422.7|419.5|417.1|0
1651675200000|2022-05-04 14:40:00|419.95|417.55|419.41|417.01|420.67|418.27|417.43|415.03|0
1651675500000|2022-05-04 14:45:00|419.05|416.65|419.4|417|420.13|417.73|416.53|414.13|0
1651675800000|2022-05-04 14:50:00|419.04|416.64|421.57|419.17|423.2|420.8|419.04|416.64|0
1651676100000|2022-05-04 14:55:00|421.39|418.99|419.91|417.51|422.65|420.25|419.18|416.78|0
1651676400000|2022-05-04 15:00:00|419.54|417.14|421.9|419.5|423.35|420.95|418.1|415.7|0
1651676700000|2022-05-04 15:05:00|421.72|419.32|419.18|416.78|422.63|420.23|418.82|416.42|0
1651677000000|2022-05-04 15:10:00|419|416.6|424.81|422.41|425.72|423.32|418.63|416.23|0
1651677300000|2022-05-04 15:15:00|424.99|422.59|422.8|420.4|426.08|423.68|422.8|420.4|0
1651677600000|2022-05-04 15:20:00|423.17|420.77|424.83|422.43|426.29|423.89|422.8|420.4|0
1651677900000|2022-05-04 15:25:00|424.65|422.25|425.37|422.97|427.74|425.34|423.29|420.89|0
1651678200000|2022-05-04 15:30:00|425.92|423.52|428.29|425.89|429.75|427.35|425.1|422.7|0
1651678500000|2022-05-04 15:35:00|428.65|426.25|425.55|423.15|430.11|427.71|425.55|423.15|0
1651678800000|2022-05-04 15:40:00|425.91|423.51|424.64|422.24|426.46|424.06|423.73|421.33|0
1651679100000|2022-05-04 15:45:00|424.91|422.51|418.84|416.44|425.73|423.33|418.84|416.44|0
1651679400000|2022-05-04 15:50:00|419.2|416.8|415.65|413.25|420.65|418.25|415.65|413.25|0
1651679700000|2022-05-04 15:55:00|415.11|412.71|417.99|415.59|419.44|417.04|414.93|412.53|0
1651680000000|2022-05-04 16:00:00|418.35|415.95|419.12|416.72|420.16|417.76|417.45|415.05|0
1651680300000|2022-05-04 16:05:00|419.3|416.9|416.05|413.65|419.48|417.08|415.51|413.11|0
1651680600000|2022-05-04 16:10:00|416.41|414.01|416.95|414.55|418.94|416.54|416.23|413.83|0
1651680900000|2022-05-04 16:15:00|416.68|414.28|412.98|410.58|418.57|416.17|412.26|409.86|0
1651681200000|2022-05-04 16:20:00|412.44|410.04|407.96|405.56|412.44|410.04|406|403.6|0
1651681500000|2022-05-04 16:25:00|407.79|405.39|405.53|403.13|409.24|406.84|405|402.6|0
1651681800000|2022-05-04 16:30:00|405.62|403.22|405.53|403.13|406.59|404.19|404.46|402.06|0
1651682100000|2022-05-04 16:35:00|405.88|403.48|401.37|398.97|405.88|403.48|401.37|398.97|0
1651682400000|2022-05-04 16:40:00|401.63|399.23|403.22|400.82|404.64|402.24|401.1|398.7|0
1651682700000|2022-05-04 16:45:00|402.86|400.46|404.63|402.23|406.59|404.19|402.86|400.46|0
1651683000000|2022-05-04 16:50:00|404.81|402.41|400.92|398.52|406.59|404.19|400.92|398.52|0
1651683300000|2022-05-04 16:55:00|400.57|398.17|398.63|396.23|403.39|400.99|398.45|396.05|0
1651683600000|2022-05-04 17:00:00|398.45|396.05|398.65|396.25|399.33|396.93|395.22|392.82|0
1651683900000|2022-05-04 17:05:00|398.48|396.08|402.49|400.09|404.19|401.79|398.3|395.9|0
1651684200000|2022-05-04 17:10:00|402.93|400.53|404.69|402.29|407.53|405.13|402.93|400.53|0
1651684500000|2022-05-04 17:15:00|404.51|402.11|403.63|401.23|404.51|402.11|402.04|399.64|0
1651684800000|2022-05-04 17:20:00|402.92|400.52|402.84|400.44|404.69|402.29|400.98|398.58|0
1651685100000|2022-05-04 17:25:00|402.74|400.34|404.86|402.46|405.04|402.64|401.86|399.46|0
1651685400000|2022-05-04 17:30:00|404.51|402.11|402.39|399.99|406.81|404.41|402.03|399.63|0
1651685700000|2022-05-04 17:35:00|402.03|399.63|404.15|401.75|407.08|404.68|400.54|398.14|0
1651686000000|2022-05-04 17:40:00|404.33|401.93|402.38|399.98|405.39|402.99|402.03|399.63|0
1651686300000|2022-05-04 17:45:00|402.21|399.81|404.24|401.84|404.24|401.84|402.03|399.63|0
1651686600000|2022-05-04 17:50:00|404.32|401.92|403.79|401.39|405.56|403.16|403.44|401.04|0
1651686900000|2022-05-04 17:55:00|404.14|401.74|399.12|396.72|404.76|402.36|393.61|391.21|0
1651687200000|2022-05-04 18:00:00|398.6|396.2|393.01|390.61|406|403.6|385.74|383.34|0
1651687500000|2022-05-04 18:05:00|391.7|389.3|402.37|399.97|410.88|408.48|386.94|384.54|0
1651687800000|2022-05-04 18:10:00|400.96|398.56|401.93|399.53|406|403.6|396.05|393.65|0
1651688100000|2022-05-04 18:15:00|401.66|399.26|407.84|405.44|410.51|408.11|400.96|398.56|0
1651688400000|2022-05-04 18:20:00|408.02|405.62|405.64|403.24|414.09|411.69|403.87|401.47|0
1651688700000|2022-05-04 18:25:00|405.99|403.59|393.91|391.51|407.68|405.28|390.57|388.17|0
1651689000000|2022-05-04 18:30:00|393.56|391.16|422.75|420.35|425.29|422.89|390.78|388.38|0
1651689300000|2022-05-04 18:35:00|422.93|420.53|406.52|404.12|426.74|424.34|405.28|402.88|0
1651689600000|2022-05-04 18:40:00|409.27|406.87|386.68|384.28|412.12|409.72|381.83|379.43|0
1651689900000|2022-05-04 18:45:00|387.37|384.97|373.6|371.2|387.37|384.97|364.57|362.17|0
1651690200000|2022-05-04 18:50:00|371.41|369.01|360.54|358.14|375.89|373.49|360.37|357.97|0
1651690500000|2022-05-04 18:55:00|360.21|357.81|361.57|359.17|365.34|362.94|357.07|354.67|0
1651690800000|2022-05-04 19:00:00|360.91|358.51|357.45|355.05|364.65|362.25|355.3|352.9|0
1651691100000|2022-05-04 19:05:00|357.53|355.13|352.74|350.34|359.11|356.71|350.93|348.53|0
1651691400000|2022-05-04 19:10:00|352.24|349.84|346.13|343.73|352.24|349.84|344.99|342.59|0
1651691700000|2022-05-04 19:15:00|346.61|344.21|349.54|347.14|351.18|348.78|340.79|338.39|0
1651692000000|2022-05-04 19:20:00|349.22|346.82|343.37|340.97|349.87|347.47|343.37|340.97|0
1651692300000|2022-05-04 19:25:00|343.69|341.29|335.95|333.55|343.69|341.29|335.47|333.07|0
1651692600000|2022-05-04 19:30:00|334.83|332.43|328.02|325.62|335.63|333.23|327.39|324.99|0
1651692900000|2022-05-04 19:35:00|327.87|325.47|327.55|325.15|331.68|329.28|326.6|324.2|0
1651693200000|2022-05-04 19:40:00|327.7|325.3|326.69|324.29|331.19|328.79|325.73|323.33|0
1651693500000|2022-05-04 19:45:00|327.33|324.93|323.39|320.99|330.49|328.09|323.39|320.99|0
1651693800000|2022-05-04 19:50:00|322.45|320.05|325.87|323.47|325.95|323.55|318.8|316.4|0
1651694100000|2022-05-04 19:55:00|327.05|324.65|325.94|323.54|329.25|326.85|324.22|321.82|0
1651694400000|2022-05-04 20:00:00|327.04|324.64|327.35|324.95|327.51|325.11|325.79|323.39|0
1651694700000|2022-05-04 20:05:00|327.67|325.27|327.2|324.8|327.67|325.27|325.78|323.38|0
1651695000000|2022-05-04 20:10:00|327.04|324.64|330.23|327.83|330.7|328.3|326.57|324.17|0
1651695300000|2022-05-04 20:15:00|331.06|328.26|331.21|328.41|331.53|328.73|330.27|327.47|0
1651695600000|2022-05-04 20:20:00|331.05|328.25|331.21|328.41|331.21|328.41|329.79|326.99|0
1651695900000|2022-05-04 20:25:00|331.05|328.25|331.52|328.72|331.52|328.72|330.1|327.3|0
1651696200000|2022-05-04 20:30:00|332|329.2|332.47|329.67|332.47|329.67|331.52|328.72|0
1651696500000|2022-05-04 20:35:00|332.31|329.51|331.99|329.19|332.94|330.14|331.83|329.03|0
1651696800000|2022-05-04 20:40:00|332.07|329.27|331.99|329.19|332.47|329.67|331.76|328.96|0
1651697100000|2022-05-04 20:45:00|332.15|329.35|332.78|329.98|332.94|330.14|331.83|329.03|0
1651697400000|2022-05-04 20:50:00|332.62|329.82|332.62|329.82|332.86|330.06|331.98|329.18|0
1651697700000|2022-05-04 20:55:00|332.54|329.74|332.7|329.9|332.93|330.13|332.3|329.5|0
1651698000000|2022-05-04 21:00:00|332.41|329.61|331.52|328.72|332.55|329.75|331.28|328.48|0
1651698300000|2022-05-04 21:05:00|331.31|328.51|331.28|328.48|331.49|328.69|330.8|328|0
1651698600000|2022-05-04 21:10:00|331.19|328.39|330.96|328.16|331.21|328.41|330.91|328.11|0
1651698900000|2022-05-04 21:15:00|330.93|328.13|330.56|327.76|330.96|328.16|330.52|327.72|0
1651699200000|2022-05-04 21:20:00|330.47|327.67|330.77|327.97|330.86|328.06|330.47|327.67|0
1651699500000|2022-05-04 21:25:00|330.79|327.99|330.46|327.66|330.98|328.18|330.46|327.66|0
1651699800000|2022-05-04 21:30:00|330.38|327.58|330.26|327.46|330.38|327.58|330.15|327.35|0
1651700100000|2022-05-04 21:35:00|330.31|327.51|330.31|327.51|330.35|327.55|330.31|327.51|0
1651700400000|2022-05-04 21:40:00|330.34|327.54|330.83|328.03|330.83|328.03|330.34|327.54|0
1651700700000|2022-05-04 21:45:00|330.8|328|330.59|327.79|330.8|328|330.45|327.65|0
1651701000000|2022-05-04 21:50:00|330.55|327.75|330.68|327.88|330.69|327.89|330.48|327.68|0
1651701300000|2022-05-04 21:55:00|330.71|327.91|330.75|327.95|330.94|328.14|330.64|327.84|0
1651701600000|2022-05-04 22:00:00|330.14|327.34|329.66|326.86|331.24|328.44|329.43|326.63|0
1651701900000|2022-05-04 22:05:00|329.74|326.94|329.74|326.94|330.29|327.49|329.42|326.62|0
1651702200000|2022-05-04 22:10:00|329.89|327.09|328.48|325.68|330.13|327.33|328.16|325.36|0
1651702500000|2022-05-04 22:15:00|328.56|325.76|327.22|324.42|328.56|325.76|327.22|324.42|0
1651702800000|2022-05-04 22:20:00|327.06|324.26|326.98|324.18|327.3|324.5|326.12|323.32|0
1651703100000|2022-05-04 22:25:00|327.06|324.26|327.53|324.73|327.77|324.97|326.9|324.1|0
1651703400000|2022-05-04 22:30:00|327.37|324.57|329.25|326.45|329.57|326.77|327.37|324.57|0
1651703700000|2022-05-04 22:35:00|329.41|326.61|330.83|328.03|331.3|328.5|329.41|326.61|0
1651704000000|2022-05-04 22:40:00|330.98|328.18|332.25|329.45|332.56|329.76|330.98|328.18|0
1651704300000|2022-05-04 22:45:00|332.09|329.29|332.09|329.29|332.25|329.45|331.61|328.81|0
1651704600000|2022-05-04 22:50:00|331.93|329.13|331.45|328.65|331.93|329.13|331.29|328.49|0
1651704900000|2022-05-04 22:55:00|331.37|328.57|331.76|328.96|331.92|329.12|330.98|328.18|0
1651705200000|2022-05-04 23:00:00|331.61|328.81|330.97|328.17|331.76|328.96|330.74|327.94|0
1651705500000|2022-05-04 23:05:00|330.81|328.01|330.65|327.85|331.13|328.33|330.34|327.54|0
1651705800000|2022-05-04 23:10:00|330.5|327.7|330.49|327.69|330.65|327.85|329.86|327.06|0
1651706100000|2022-05-04 23:15:00|330.65|327.85|330.81|328.01|330.97|328.17|330.33|327.53|0
1651706400000|2022-05-04 23:20:00|330.65|327.85|331.28|328.48|331.59|328.79|330.65|327.85|0
1651706700000|2022-05-04 23:25:00|331.44|328.64|331.43|328.63|331.59|328.79|331.12|328.32|0
1651707000000|2022-05-04 23:30:00|331.27|328.47|331.9|329.1|332.06|329.26|331.27|328.47|0
1651707300000|2022-05-04 23:35:00|331.75|328.95|332.54|329.74|332.69|329.89|331.11|328.31|0
1651707600000|2022-05-04 23:40:00|332.69|329.89|331.9|329.1|332.69|329.89|331.74|328.94|0
1651707900000|2022-05-04 23:45:00|331.98|329.18|332.14|329.34|332.22|329.42|331.74|328.94|0
1651708200000|2022-05-04 23:50:00|332.06|329.26|330.95|328.15|332.06|329.26|330.95|328.15|0
1651708500000|2022-05-04 23:55:00|331.1|328.3|331.26|328.46|331.42|328.62|330.79|327.99|0
1651708800000|2022-05-05 00:00:00|331.1|328.3|331.1|328.3|331.42|328.62|330.47|327.67|0
1651709100000|2022-05-05 00:05:00|330.94|328.14|331.41|328.61|332.05|329.25|330.87|328.07|0
1651709400000|2022-05-05 00:10:00|331.5|328.7|331.65|328.85|332.04|329.24|330.94|328.14|0
1651709700000|2022-05-05 00:15:00|331.73|328.93|331.09|328.29|331.88|329.08|331.09|328.29|0
1651710000000|2022-05-05 00:20:00|331.25|328.45|329.04|326.24|331.49|328.69|327.78|324.98|0
1651710300000|2022-05-05 00:25:00|328.88|326.08|330.14|327.34|330.14|327.34|328.41|325.61|0
1651710600000|2022-05-05 00:30:00|329.98|327.18|328.41|325.61|330.14|327.34|327.94|325.14|0
1651710900000|2022-05-05 00:35:00|328.33|325.53|328.4|325.6|328.88|326.08|327.93|325.13|0
1651711200000|2022-05-05 00:40:00|328.49|325.69|329.19|326.39|329.35|326.55|328.4|325.6|0
1651711500000|2022-05-05 00:45:00|329.03|326.23|328.24|325.44|329.19|326.39|327.77|324.97|0
1651711800000|2022-05-05 00:50:00|328.4|325.6|328.79|325.99|329.03|326.23|328.24|325.44|0
1651712100000|2022-05-05 00:55:00|328.71|325.91|328.16|325.36|329.18|326.38|327.92|325.12|0
1651712400000|2022-05-05 01:00:00|328.08|325.28|328.23|325.43|328.32|325.52|327.61|324.81|0
1651712700000|2022-05-05 01:05:00|328.08|325.28|328.39|325.59|328.39|325.59|327.6|324.8|0
1651713000000|2022-05-05 01:10:00|328.47|325.67|328.54|325.74|328.55|325.75|328.07|325.27|0
1651713300000|2022-05-05 01:15:00|328.39|325.59|328.7|325.9|329.64|326.84|328.39|325.59|0
1651713600000|2022-05-05 01:20:00|328.54|325.74|327.28|324.48|328.86|326.06|327.28|324.48|0
1651713900000|2022-05-05 01:25:00|327.13|324.33|328.32|325.52|328.47|325.67|326.18|323.38|0
1651714200000|2022-05-05 01:30:00|328.63|325.83|329.25|326.45|329.41|326.61|327.22|324.42|0
1651714500000|2022-05-05 01:35:00|329.33|326.53|329.25|326.45|329.8|327|329.02|326.22|0
1651714800000|2022-05-05 01:40:00|329.33|326.53|331.13|328.33|331.6|328.8|329.09|326.29|0
1651715100000|2022-05-05 01:45:00|330.97|328.17|332.23|329.43|332.54|329.74|330.66|327.86|0
1651715400000|2022-05-05 01:50:00|332.31|329.51|332.85|330.05|333.01|330.21|332.22|329.42|0
1651715700000|2022-05-05 01:55:00|332.7|329.9|331.91|329.11|332.7|329.9|331.59|328.79|0
1651716000000|2022-05-05 02:00:00|331.83|329.03|332.69|329.89|332.77|329.97|331.75|328.95|0
1651716300000|2022-05-05 02:05:00|332.77|329.97|332.06|329.26|332.93|330.13|331.9|329.1|0
1651716600000|2022-05-05 02:10:00|331.98|329.18|332.21|329.41|332.53|329.73|331.59|328.79|0
1651716900000|2022-05-05 02:15:00|332.29|329.49|332.05|329.25|332.37|329.57|331.9|329.1|0
1651717200000|2022-05-05 02:20:00|332.21|329.41|333.63|330.83|333.94|331.14|332.21|329.41|0
1651717500000|2022-05-05 02:25:00|333.71|330.91|332.84|330.04|333.94|331.14|332.84|330.04|0
1651717800000|2022-05-05 02:30:00|332.76|329.96|333.23|330.43|333.31|330.51|332.52|329.72|0
1651718100000|2022-05-05 02:35:00|333.31|330.51|332.99|330.19|333.78|330.98|332.99|330.19|0
1651718400000|2022-05-05 02:40:00|333.15|330.35|332.59|329.79|333.15|330.35|332.59|329.79|0
1651718700000|2022-05-05 02:45:00|332.67|329.87|332.51|329.71|333.14|330.34|332.51|329.71|0
1651719000000|2022-05-05 02:50:00|332.59|329.79|332.75|329.95|332.82|330.02|332.04|329.24|0
1651719300000|2022-05-05 02:55:00|332.82|330.02|333.29|330.49|333.29|330.49|332.35|329.55|0
1651719600000|2022-05-05 03:00:00|332.98|330.18|332.19|329.39|332.98|330.18|331.56|328.76|0
1651719900000|2022-05-05 03:05:00|332.03|329.23|330.93|328.13|332.66|329.86|330.93|328.13|0
1651720200000|2022-05-05 03:10:00|330.77|327.97|331.24|328.44|331.71|328.91|330.77|327.97|0
1651720500000|2022-05-05 03:15:00|331.08|328.28|330.14|327.34|331.24|328.44|330.14|327.34|0
1651720800000|2022-05-05 03:20:00|330.3|327.5|330.61|327.81|330.92|328.12|330.14|327.34|0
1651721100000|2022-05-05 03:25:00|330.45|327.65|329.66|326.86|330.61|327.81|329.66|326.86|0
1651721400000|2022-05-05 03:30:00|329.82|327.02|330.76|327.96|330.92|328.12|329.82|327.02|0
1651721700000|2022-05-05 03:35:00|330.84|328.04|330.91|328.11|330.91|328.11|330.13|327.33|0
1651722000000|2022-05-05 03:40:00|330.99|328.19|330.44|327.64|330.99|328.19|330.13|327.33|0
1651722300000|2022-05-05 03:45:00|330.52|327.72|330.36|327.56|330.75|327.95|330.28|327.48|0
1651722600000|2022-05-05 03:50:00|330.44|327.64|330.75|327.95|330.91|328.11|330.12|327.32|0
1651722900000|2022-05-05 03:55:00|330.67|327.87|330.43|327.63|330.9|328.1|330.36|327.56|0
1651723200000|2022-05-05 04:00:00|330.59|327.79|330.12|327.32|330.59|327.79|330.12|327.32|0
1651723500000|2022-05-05 04:05:00|330.43|327.63|330.43|327.63|330.59|327.79|330.27|327.47|0
1651723800000|2022-05-05 04:10:00|330.58|327.78|330.35|327.55|330.66|327.86|330.27|327.47|0
1651724100000|2022-05-05 04:15:00|330.27|327.47|330.5|327.7|330.74|327.94|330.27|327.47|0
1651724400000|2022-05-05 04:20:00|330.42|327.62|330.42|327.62|330.58|327.78|330.42|327.62|0
1651724700000|2022-05-05 04:25:00|330.11|327.31|330.42|327.62|330.5|327.7|329.95|327.15|0
1651725000000|2022-05-05 04:30:00|330.26|327.46|330.1|327.3|330.57|327.77|329.95|327.15|0
1651725300000|2022-05-05 04:35:00|330.18|327.38|329|326.2|330.18|327.38|328.85|326.05|0
1651725600000|2022-05-05 04:40:00|329.16|326.36|328.14|325.34|329.31|326.51|327.99|325.19|0
1651725900000|2022-05-05 04:45:00|328.22|325.42|327.9|325.1|328.3|325.5|327.9|325.1|0
1651726200000|2022-05-05 04:50:00|328.06|325.26|327.75|324.95|328.22|325.42|327.51|324.71|0
1651726500000|2022-05-05 04:55:00|327.9|325.1|327.12|324.32|327.9|325.1|327.12|324.32|0
1651726800000|2022-05-05 05:00:00|327.04|324.24|327.43|324.63|327.43|324.63|326.5|323.7|0
1651727100000|2022-05-05 05:05:00|327.74|324.94|328.67|325.87|328.99|326.19|327.58|324.78|0
1651727400000|2022-05-05 05:10:00|328.83|326.03|327.11|324.31|328.83|326.03|327.11|324.31|0
1651727700000|2022-05-05 05:15:00|326.96|324.16|326.8|324|327.11|324.31|326.64|323.84|0
1651728000000|2022-05-05 05:20:00|326.95|324.15|326.79|323.99|327.11|324.31|325.08|322.28|0
1651728300000|2022-05-05 05:25:00|326.72|323.92|327.42|324.62|327.73|324.93|326.64|323.84|0
1651728600000|2022-05-05 05:30:00|327.34|324.54|326.32|323.52|327.42|324.62|326.32|323.52|0
1651728900000|2022-05-05 05:35:00|326.17|323.37|326.4|323.6|326.63|323.83|324.92|322.12|0
1651729200000|2022-05-05 05:40:00|326.48|323.68|326.01|323.21|326.63|323.83|325.7|322.9|0
1651729500000|2022-05-05 05:45:00|326.47|323.67|327.95|325.15|328.97|326.17|326.32|323.52|0
1651729800000|2022-05-05 05:50:00|327.87|325.07|327.4|324.6|328.5|325.7|326.94|324.14|0
1651730100000|2022-05-05 05:55:00|327.25|324.45|326.15|323.35|327.56|324.76|326.15|323.35|0
1651730400000|2022-05-05 06:00:00|326|323.2|327.09|324.29|327.71|324.91|325.53|322.73|0
1651730700000|2022-05-05 06:05:00|327.32|324.52|328.49|325.69|328.64|325.84|327.32|324.52|0
1651731000000|2022-05-05 06:10:00|328.33|325.53|327.39|324.59|328.49|325.69|325.99|323.19|0
1651731300000|2022-05-05 06:15:00|327.7|324.9|326.61|323.81|327.86|325.06|325.99|323.19|0
1651731600000|2022-05-05 06:20:00|326.54|323.74|328.64|325.84|328.95|326.15|326.3|323.5|0
1651731900000|2022-05-05 06:25:00|328.79|325.99|332.71|329.91|333.5|330.7|328.32|325.52|0
1651732200000|2022-05-05 06:30:00|332.87|330.07|332.71|329.91|334.29|331.49|332.55|329.75|0
1651732500000|2022-05-05 06:35:00|332.55|329.75|333.97|331.17|334.13|331.33|332.55|329.75|0
1651732800000|2022-05-05 06:40:00|333.81|331.01|334.28|331.48|334.44|331.64|332.95|330.15|0
1651733100000|2022-05-05 06:45:00|334.13|331.33|334.12|331.32|334.6|331.8|333.49|330.69|0
1651733400000|2022-05-05 06:50:00|334.05|331.25|334.59|331.79|334.6|331.8|333.33|330.53|0
1651733700000|2022-05-05 06:55:00|334.28|331.48|336.26|333.46|336.49|333.69|333.49|330.69|0
1651734000000|2022-05-05 07:00:00|335.54|332.74|335.06|332.26|337.92|335.12|334.59|331.79|0
1651734300000|2022-05-05 07:05:00|334.71|332.31|335.74|333.34|337.64|335.24|334.55|332.15|0
1651734600000|2022-05-05 07:10:00|335.65|333.25|339.63|337.23|339.78|337.38|335.58|333.18|0
1651734900000|2022-05-05 07:15:00|339.94|337.54|341.38|338.98|341.54|339.14|339.31|336.91|0
1651735200000|2022-05-05 07:20:00|341.46|339.06|344.03|341.63|344.19|341.79|340.38|337.98|0
1651735500000|2022-05-05 07:25:00|344.19|341.79|344.51|342.11|344.83|342.43|342.27|339.87|0
1651735800000|2022-05-05 07:30:00|344.19|341.79|343.71|341.31|344.19|341.79|341.95|339.55|0
1651736100000|2022-05-05 07:35:00|343.12|340.72|345.21|342.81|345.37|342.97|341.36|338.96|0
1651736400000|2022-05-05 07:40:00|345.04|342.64|342.47|340.07|345.21|342.81|342.31|339.91|0
1651736700000|2022-05-05 07:45:00|342.56|340.16|341.91|339.51|343.28|340.88|340.87|338.47|0
1651737000000|2022-05-05 07:50:00|342.15|339.75|340.55|338.15|342.15|339.75|339.59|337.19|0
1651737300000|2022-05-05 07:55:00|340.39|337.99|340.23|337.83|342.31|339.91|339.91|337.51|0
1651737600000|2022-05-05 08:00:00|340.31|337.91|341.98|339.58|342.78|340.38|339.11|336.71|0
1651737900000|2022-05-05 08:05:00|341.82|339.42|343.35|340.95|343.58|341.18|341.02|338.62|0
1651738200000|2022-05-05 08:10:00|343.42|341.02|344.06|341.66|344.47|342.07|341.5|339.1|0
1651738500000|2022-05-05 08:15:00|343.9|341.5|342.78|340.38|344.06|341.66|341.1|338.7|0
1651738800000|2022-05-05 08:20:00|342.86|340.46|341.17|338.77|342.86|340.46|340.94|338.54|0
1651739100000|2022-05-05 08:25:00|341.49|339.09|344.54|342.14|344.86|342.46|341.49|339.09|0
1651739400000|2022-05-05 08:30:00|344.46|342.06|346.55|344.15|346.63|344.23|344.38|341.98|0
1651739700000|2022-05-05 08:35:00|346.63|344.23|346.63|344.23|346.79|344.39|345.82|343.42|0
1651740000000|2022-05-05 08:40:00|346.79|344.39|349.7|347.3|350.51|348.11|346.63|344.23|0
1651740300000|2022-05-05 08:45:00|349.62|347.22|348.72|346.32|350.67|348.27|348.4|346|0
1651740600000|2022-05-05 08:50:00|348.56|346.16|348.4|346|348.88|346.48|347.43|345.03|0
1651740900000|2022-05-05 08:55:00|348.64|346.24|347.75|345.35|350.34|347.94|347.75|345.35|0
1651741200000|2022-05-05 09:00:00|347.91|345.51|347.42|345.02|348.32|345.92|347.1|344.7|0
1651741500000|2022-05-05 09:05:00|347.34|344.94|347.26|344.86|348.23|345.83|347.09|344.69|0
1651741800000|2022-05-05 09:10:00|347.34|344.94|345.32|342.92|347.34|344.94|345|342.6|0
1651742100000|2022-05-05 09:15:00|345.4|343|344.83|342.43|345.64|343.24|344.51|342.11|0
1651742400000|2022-05-05 09:20:00|344.92|342.52|347.73|345.33|348.22|345.82|344.67|342.27|0
1651742700000|2022-05-05 09:25:00|347.9|345.5|347.89|345.49|347.9|345.5|345.8|343.4|0
1651743000000|2022-05-05 09:30:00|347.25|344.85|348.3|345.9|349.27|346.87|346.76|344.36|0
1651743300000|2022-05-05 09:35:00|348.38|345.98|348.86|346.46|349.18|346.78|347.24|344.84|0
1651743600000|2022-05-05 09:40:00|348.53|346.13|345.54|343.14|348.61|346.21|345.54|343.14|0
1651743900000|2022-05-05 09:45:00|345.7|343.3|346.66|344.26|347.23|344.83|345.7|343.3|0
1651744200000|2022-05-05 09:50:00|346.75|344.35|345.78|343.38|346.91|344.51|344.89|342.49|0
1651744500000|2022-05-05 09:55:00|345.85|343.45|345.37|342.97|345.85|343.45|343.76|341.36|0
1651744800000|2022-05-05 10:00:00|345.21|342.81|342.95|340.55|345.85|343.45|342.95|340.55|0
1651745100000|2022-05-05 10:05:00|342.79|340.39|342.2|339.8|344.56|342.16|341.95|339.55|0
1651745400000|2022-05-05 10:10:00|342.11|339.71|341.15|338.75|342.36|339.96|340.91|338.51|0
1651745700000|2022-05-05 10:15:00|341.31|338.91|343.47|341.07|343.55|341.15|341.31|338.91|0
1651746000000|2022-05-05 10:20:00|343.87|341.47|342.43|340.03|345|342.6|341.23|338.83|0
1651746300000|2022-05-05 10:25:00|342.26|339.86|341.62|339.22|343.07|340.67|341.14|338.74|0
1651746600000|2022-05-05 10:30:00|341.78|339.38|343.38|340.98|344.19|341.79|341.38|338.98|0
1651746900000|2022-05-05 10:35:00|343.54|341.14|342.74|340.34|343.87|341.47|342.66|340.26|0
1651747200000|2022-05-05 10:40:00|342.58|340.18|344.18|341.78|344.51|342.11|342.42|340.02|0
1651747500000|2022-05-05 10:45:00|344.02|341.62|342.73|340.33|344.34|341.94|342.57|340.17|0
1651747800000|2022-05-05 10:50:00|342.89|340.49|343.05|340.65|343.21|340.81|341.45|339.05|0
1651748100000|2022-05-05 10:55:00|343.21|340.81|347.57|345.17|347.57|345.17|343.21|340.81|0
1651748400000|2022-05-05 11:00:00|347.65|345.25|344.98|342.58|347.81|345.41|344.66|342.26|0
1651748700000|2022-05-05 11:05:00|345.14|342.74|342.24|339.84|345.3|342.9|341.92|339.52|0
1651749000000|2022-05-05 11:10:00|342.33|339.93|341.92|339.52|343.36|340.96|340.48|338.08|0
1651749300000|2022-05-05 11:15:00|342.24|339.84|343.12|340.72|343.36|340.96|340.79|338.39|0
1651749600000|2022-05-05 11:20:00|343.04|340.64|344.33|341.93|344.81|342.41|342.56|340.16|0
1651749900000|2022-05-05 11:25:00|344.49|342.09|346.27|343.87|346.43|344.03|343.68|341.28|0
1651750200000|2022-05-05 11:30:00|346.92|344.52|345.45|343.05|347.08|344.68|345.13|342.73|0
1651750500000|2022-05-05 11:35:00|345.38|342.98|344.97|342.57|346.1|343.7|343.03|340.63|0
1651750800000|2022-05-05 11:40:00|345.05|342.65|343.79|341.39|345.32|342.92|343.55|341.15|0
1651751100000|2022-05-05 11:45:00|343.71|341.31|343.47|341.07|344.35|341.95|342.58|340.18|0
1651751400000|2022-05-05 11:50:00|343.38|340.98|343.7|341.3|343.86|341.46|341.61|339.21|0
1651751700000|2022-05-05 11:55:00|343.54|341.14|343.7|341.3|344.19|341.79|342.17|339.77|0
1651752000000|2022-05-05 12:00:00|343.54|341.14|343.06|340.66|344.51|342.11|342.57|340.17|0
1651752300000|2022-05-05 12:05:00|343.22|340.82|341.28|338.88|343.54|341.14|340.96|338.56|0
1651752600000|2022-05-05 12:10:00|341.12|338.72|340.15|337.75|341.36|338.96|339.83|337.43|0
1651752900000|2022-05-05 12:15:00|339.99|337.59|341.27|338.87|341.92|339.52|339.99|337.59|0
1651753200000|2022-05-05 12:20:00|341.11|338.71|344.66|342.26|344.83|342.43|339.83|337.43|0
1651753500000|2022-05-05 12:25:00|344.75|342.35|343.13|340.73|345.47|343.07|342.24|339.84|0
1651753800000|2022-05-05 12:30:00|342.97|340.57|343.04|340.64|344.5|342.1|341.91|339.51|0
1651754100000|2022-05-05 12:35:00|342.88|340.48|342.32|339.92|343.2|340.8|341.83|339.43|0
1651754400000|2022-05-05 12:40:00|342.48|340.08|343.84|341.44|344.17|341.77|341.83|339.43|0
1651754700000|2022-05-05 12:45:00|344.09|341.69|344.49|342.09|344.49|342.09|342.96|340.56|0
1651755000000|2022-05-05 12:50:00|344.33|341.93|345.13|342.73|346.11|343.71|344|341.6|0
1651755300000|2022-05-05 12:55:00|345.3|342.9|346.11|343.71|346.27|343.87|343.92|341.52|0
1651755600000|2022-05-05 13:00:00|345.94|343.54|351.08|348.68|352.14|349.74|345.94|343.54|0
1651755900000|2022-05-05 13:05:00|351.32|348.92|351.29|348.89|352.6|350.2|350.01|347.61|0
1651756200000|2022-05-05 13:10:00|351.21|348.81|350.71|348.31|352.84|350.44|350.71|348.31|0
1651756500000|2022-05-05 13:15:00|350.55|348.15|353.09|350.69|353.58|351.18|349.25|346.85|0
1651756800000|2022-05-05 13:20:00|352.84|350.44|352.83|350.43|353.33|350.93|350.55|348.15|0
1651757100000|2022-05-05 13:25:00|353|350.6|355.46|353.06|355.46|353.06|353|350.6|0
1651757400000|2022-05-05 13:30:00|355.62|353.22|359.92|357.52|362.74|360.34|354.8|352.4|0
1651757700000|2022-05-05 13:35:00|359.09|356.69|359.01|356.61|361.58|359.18|356.41|354.01|0
1651758000000|2022-05-05 13:40:00|359.84|357.44|366.68|364.28|367.01|364.61|354.71|352.31|0
1651758300000|2022-05-05 13:45:00|366.34|363.94|371.49|369.09|371.83|369.43|365.67|363.27|0
1651758600000|2022-05-05 13:50:00|371.66|369.26|372.5|370.1|373.69|371.29|368.62|366.22|0
1651758900000|2022-05-05 13:55:00|372.67|370.27|375.04|372.64|377.94|375.54|370.64|368.24|0
1651759200000|2022-05-05 14:00:00|375.21|372.81|384.54|382.14|384.88|382.48|375.04|372.64|0
1651759500000|2022-05-05 14:05:00|384.71|382.31|390.05|387.65|393.44|391.04|384.7|382.3|0
1651759800000|2022-05-05 14:10:00|390.22|387.82|388.32|385.92|398.07|395.67|387.45|385.05|0
1651760100000|2022-05-05 14:15:00|387.11|384.71|390.25|387.85|395.11|392.71|386.76|384.36|0
1651760400000|2022-05-05 14:20:00|390.42|388.02|401.83|399.43|402.81|400.41|390.08|387.68|0
1651760700000|2022-05-05 14:25:00|401.3|398.9|402|399.6|402.35|399.95|397.12|394.72|0
1651761000000|2022-05-05 14:30:00|402.87|400.47|404.45|402.05|406.39|403.99|399.73|397.33|0
1651761300000|2022-05-05 14:35:00|403.92|401.52|410.44|408.04|410.8|408.4|400.95|398.55|0
1651761600000|2022-05-05 14:40:00|410.8|408.4|409.99|407.59|418.99|416.59|409.38|406.98|0
1651761900000|2022-05-05 14:45:00|411.04|408.64|420.94|418.54|421.83|419.43|408.58|406.18|0
1651762200000|2022-05-05 14:50:00|421.65|419.25|420.69|418.29|425.05|422.65|417.55|415.15|0
1651762500000|2022-05-05 14:55:00|419.8|417.4|414.13|411.73|420.51|418.11|413.95|411.55|0
1651762800000|2022-05-05 15:00:00|414.83|412.43|422.38|419.98|423.72|421.32|411.48|409.08|0
1651763100000|2022-05-05 15:05:00|422.29|419.89|430.18|427.78|433.79|431.39|419.62|417.22|0
1651763400000|2022-05-05 15:10:00|428.56|426.16|429.43|427.03|435.36|432.96|428.56|426.16|0
1651763700000|2022-05-05 15:15:00|430.86|428.46|431.58|429.18|436.08|433.68|426.39|423.99|0
1651764000000|2022-05-05 15:20:00|431.94|429.54|437.53|435.13|437.53|435.13|431.22|428.82|0
1651764300000|2022-05-05 15:25:00|437.16|434.76|430.5|428.1|438.07|435.67|430.5|428.1|0
1651764600000|2022-05-05 15:30:00|431.57|429.17|428.99|426.59|433.91|431.51|423.99|421.59|0
1651764900000|2022-05-05 15:35:00|428.46|426.06|419.49|417.09|428.64|426.24|417.78|415.38|0
1651765200000|2022-05-05 15:40:00|419.85|417.45|423.41|421.01|423.95|421.55|417.36|414.96|0
1651765500000|2022-05-05 15:45:00|423.95|421.55|429.51|427.11|431.68|429.28|423.95|421.55|0
1651765800000|2022-05-05 15:50:00|428.97|426.57|445.7|443.3|446.43|444.03|428.97|426.57|0
1651766100000|2022-05-05 15:55:00|445.15|442.75|446.3|443.9|447.04|444.64|440.82|438.42|0
1651766400000|2022-05-05 16:00:00|447.03|444.63|448.87|446.47|457|454.6|447.03|444.63|0
1651766700000|2022-05-05 16:05:00|448.69|446.29|439|436.6|448.69|446.29|438.27|435.87|0
1651767000000|2022-05-05 16:10:00|439.72|437.32|437.18|434.78|443.55|441.15|433.2|430.8|0
1651767300000|2022-05-05 16:15:00|437.36|434.96|434.83|432.43|441.72|439.32|434.1|431.7|0
1651767600000|2022-05-05 16:20:00|434.38|431.98|439.54|437.14|440.63|438.23|431.4|429|0
1651767900000|2022-05-05 16:25:00|437.9|435.5|434.73|432.33|438.63|436.23|428.34|425.94|0
1651768200000|2022-05-05 16:30:00|435.91|433.51|434.99|432.59|435.91|433.51|427.94|425.54|0
1651768500000|2022-05-05 16:35:00|434.44|432.04|438.98|436.58|443.37|440.97|434.44|432.04|0
1651768800000|2022-05-05 16:40:00|439.53|437.13|442.45|440.05|445.02|442.62|438.98|436.58|0
1651769100000|2022-05-05 16:45:00|442.27|439.87|445.2|442.8|447.59|445.19|440.44|438.04|0
1651769400000|2022-05-05 16:50:00|444.47|442.07|435.52|433.12|445.02|442.62|434.61|432.21|0
1651769700000|2022-05-05 16:55:00|433.89|431.49|430.45|428.05|435.34|432.94|430.27|427.87|0
1651770000000|2022-05-05 17:00:00|430.09|427.69|423.62|421.22|430.09|427.69|419.88|417.48|0
1651770300000|2022-05-05 17:05:00|423.45|421.05|419.61|417.21|423.98|421.58|416.86|414.46|0
1651770600000|2022-05-05 17:10:00|419.7|417.3|429.1|426.7|430.21|427.81|419.7|417.3|0
1651770900000|2022-05-05 17:15:00|428.55|426.15|428.01|425.61|434.16|431.76|425.67|423.27|0
1651771200000|2022-05-05 17:20:00|427.83|425.43|426.75|424.35|431.26|428.86|424.77|422.37|0
1651771500000|2022-05-05 17:25:00|427.29|424.89|426.75|424.35|432.16|429.76|425.85|423.45|0
1651771800000|2022-05-05 17:30:00|426.57|424.17|431.25|428.85|434.34|431.94|426.57|424.17|0
1651772100000|2022-05-05 17:35:00|430.99|428.59|427.64|425.24|430.99|428.59|419.04|416.64|0
1651772400000|2022-05-05 17:40:00|427.46|425.06|427.46|425.06|429.63|427.23|421.1|418.7|0
1651772700000|2022-05-05 17:45:00|427.82|425.42|432.33|429.93|432.52|430.12|424.76|422.36|0
1651773000000|2022-05-05 17:50:00|432.79|430.39|437.06|434.66|439.43|437.03|432.33|429.93|0
1651773300000|2022-05-05 17:55:00|436.51|434.11|437.24|434.84|441.63|439.23|435.96|433.56|0
1651773600000|2022-05-05 18:00:00|437.42|435.02|441.53|439.13|444.47|442.07|434.54|432.14|0
1651773900000|2022-05-05 18:05:00|441.17|438.77|437.52|435.12|442.63|440.23|435.53|433.13|0
1651774200000|2022-05-05 18:10:00|437.34|434.94|438.97|436.57|442.81|440.41|435.53|433.13|0
1651774500000|2022-05-05 18:15:00|439.52|437.12|426.09|423.69|439.52|437.12|425.55|423.15|0
1651774800000|2022-05-05 18:20:00|425.37|422.97|440.58|438.18|441.96|439.56|424.21|421.81|0
1651775100000|2022-05-05 18:25:00|441.13|438.73|446.93|444.53|446.93|444.53|438|435.6|0
1651775400000|2022-05-05 18:30:00|447.38|444.98|450.88|448.48|452.54|450.14|443.4|441|0
1651775700000|2022-05-05 18:35:00|451.25|448.85|446.84|444.44|452.91|450.51|446.84|444.44|0
1651776000000|2022-05-05 18:40:00|447.94|445.54|448.49|446.09|451.25|448.85|444.65|442.25|0
1651776300000|2022-05-05 18:45:00|447.39|444.99|444.65|442.25|448.31|445.91|441.73|439.33|0
1651776600000|2022-05-05 18:50:00|444.83|442.43|443.55|441.15|445.19|442.79|434.3|431.9|0
1651776900000|2022-05-05 18:55:00|444.28|441.88|444.46|442.06|447.2|444.8|443.55|441.15|0
1651777200000|2022-05-05 19:00:00|444.28|441.88|453.63|451.23|453.63|451.23|442.45|440.05|0
1651777500000|2022-05-05 19:05:00|453.27|450.87|454.37|451.97|458.26|455.86|451.24|448.84|0
1651777800000|2022-05-05 19:10:00|454.19|451.79|463.28|460.88|463.38|460.98|453.26|450.86|0
1651778100000|2022-05-05 19:15:00|463.09|460.69|459.55|457.15|463.65|461.25|459|456.6|0
1651778400000|2022-05-05 19:20:00|459.37|456.97|462.34|459.94|464.77|462.37|459|456.6|0
1651778700000|2022-05-05 19:25:00|462.16|459.76|466.79|464.39|469.58|467.18|454.73|452.33|0
1651779000000|2022-05-05 19:30:00|467.35|464.95|460.26|457.86|471.82|469.42|458.42|456.02|0
1651779300000|2022-05-05 19:35:00|459.81|457.41|457.21|454.81|462.72|460.32|452.64|450.24|0
1651779600000|2022-05-05 19:40:00|455.01|452.61|455.51|453.11|456.8|454.4|450.46|448.06|0
1651779900000|2022-05-05 19:45:00|454.6|452.2|465.81|463.41|467.62|465.22|450.39|447.99|0
1651780200000|2022-05-05 19:50:00|464.7|462.3|449.37|446.97|464.7|462.3|438.87|436.47|0
1651780500000|2022-05-05 19:55:00|446.99|444.59|434.47|432.07|447.54|445.14|434.47|432.07|0
1651780800000|2022-05-05 20:00:00|435.19|432.79|435.01|432.61|438.98|436.58|432.49|430.09|0
1651781100000|2022-05-05 20:05:00|434.47|432.07|434.83|432.43|438.8|436.4|433.39|430.99|0
1651781400000|2022-05-05 20:10:00|435.01|432.61|430.8|428.4|435.01|432.61|429.54|427.14|0
1651781700000|2022-05-05 20:15:00|431.54|428.74|433.15|430.35|433.25|430.45|430.64|427.84|0
1651782000000|2022-05-05 20:20:00|433.25|430.45|434.23|431.43|434.23|431.43|431.27|428.47|0
1651782300000|2022-05-05 20:25:00|434.41|431.61|433.69|430.89|435.13|432.33|433.24|430.44|0
1651782600000|2022-05-05 20:30:00|433.6|430.8|434.41|431.61|435.13|432.33|433.15|430.35|0
1651782900000|2022-05-05 20:35:00|434.95|432.15|432.6|429.8|435.13|432.33|432.6|429.8|0
1651783200000|2022-05-05 20:40:00|432.78|429.98|429.01|426.21|433.14|430.34|429.01|426.21|0
1651783500000|2022-05-05 20:45:00|428.83|426.03|429.91|427.11|429.91|427.11|427.04|424.24|0
1651783800000|2022-05-05 20:50:00|430.08|427.28|430.26|427.46|430.62|427.82|428.83|426.03|0
1651784100000|2022-05-05 20:55:00|430.08|427.28|431.38|428.58|433.5|430.7|429.36|426.56|0
1651784400000|2022-05-05 21:00:00|431.01|428.21|432.15|429.35|432.26|429.46|430.65|427.85|0
1651784700000|2022-05-05 21:05:00|432.18|429.38|432.41|429.61|432.6|429.8|432.12|429.32|0
1651785000000|2022-05-05 21:10:00|432.36|429.56|433.17|430.37|433.17|430.37|432.2|429.4|0
1651785300000|2022-05-05 21:15:00|432.83|430.03|432.93|430.13|433.01|430.21|432.72|429.92|0
1651785600000|2022-05-05 21:20:00|433.28|430.48|433.93|431.13|434.01|431.21|433.09|430.29|0
1651785900000|2022-05-05 21:25:00|433.9|431.1|434.22|431.42|434.25|431.45|433.88|431.08|0
1651786200000|2022-05-05 21:30:00|434.2|431.4|433.9|431.1|434.2|431.4|433.8|431|0
1651786500000|2022-05-05 21:35:00|434.04|431.24|433.3|430.5|434.19|431.39|433.28|430.48|0
1651786800000|2022-05-05 21:40:00|433.35|430.55|433.72|430.92|433.88|431.08|433.33|430.53|0
1651787100000|2022-05-05 21:45:00|433.69|430.89|433.32|430.52|433.72|430.92|433.29|430.49|0
1651787400000|2022-05-05 21:50:00|433.34|430.54|433.21|430.41|433.4|430.6|433.21|430.41|0
1651787700000|2022-05-05 21:55:00|433.27|430.47|433.4|430.6|433.64|430.84|433.24|430.44|0
1651788000000|2022-05-05 22:00:00|434.46|431.66|436.72|433.92|437.17|434.37|434.46|431.66|0
1651788300000|2022-05-05 22:05:00|436.81|434.01|437.07|434.27|437.26|434.46|435.9|433.1|0
1651788600000|2022-05-05 22:10:00|436.71|433.91|434.9|432.1|436.89|434.09|434.9|432.1|0
1651788900000|2022-05-05 22:15:00|435.08|432.28|439.52|436.72|439.52|436.72|435.08|432.28|0
1651789200000|2022-05-05 22:20:00|439.7|436.9|440.15|437.35|441.15|438.35|438.43|435.63|0
1651789500000|2022-05-05 22:25:00|440.33|437.53|439.88|437.08|441.24|438.44|439.42|436.62|0
1651789800000|2022-05-05 22:30:00|439.42|436.62|436.52|433.72|439.42|436.62|435.53|432.73|0
1651790100000|2022-05-05 22:35:00|436.34|433.54|435.8|433|436.52|433.72|435.07|432.27|0
1651790400000|2022-05-05 22:40:00|435.71|432.91|435.43|432.63|436.16|433.36|435.07|432.27|0
1651790700000|2022-05-05 22:45:00|435.25|432.45|435.25|432.45|435.71|432.91|434.17|431.37|0
1651791000000|2022-05-05 22:50:00|435.34|432.54|437.96|435.16|437.96|435.16|435.25|432.45|0
1651791300000|2022-05-05 22:55:00|437.87|435.07|435.88|433.08|437.87|435.07|435.43|432.63|0
1651791600000|2022-05-05 23:00:00|436.51|433.71|435.7|432.9|437.41|434.61|435.6|432.8|0
1651791900000|2022-05-05 23:05:00|435.6|432.8|435.88|433.08|436.24|433.44|435.24|432.44|0
1651792200000|2022-05-05 23:10:00|435.78|432.98|436.68|433.88|437.23|434.43|435.42|432.62|0
1651792500000|2022-05-05 23:15:00|436.5|433.7|437.95|435.15|437.95|435.15|436.32|433.52|0
1651792800000|2022-05-05 23:20:00|437.86|435.06|437.4|434.6|438.13|435.33|436.86|434.06|0
1651793100000|2022-05-05 23:25:00|437.22|434.42|435.77|432.97|437.95|435.15|435.77|432.97|0
1651793400000|2022-05-05 23:30:00|435.69|432.89|433.97|431.17|435.69|432.89|433.79|430.99|0
1651793700000|2022-05-05 23:35:00|433.79|430.99|434.5|431.7|435.41|432.61|433.79|430.99|0
1651794000000|2022-05-05 23:40:00|434.69|431.89|434.68|431.88|435.05|432.25|433.88|431.08|0
1651794300000|2022-05-05 23:45:00|434.86|432.06|435.58|432.78|436.67|433.87|434.32|431.52|0
1651794600000|2022-05-05 23:50:00|435.68|432.88|433.78|430.98|435.86|433.06|433.78|430.98|0
1651794900000|2022-05-05 23:55:00|433.87|431.07|433.59|430.79|434.32|431.52|432.87|430.07|0
1651795200000|2022-05-06 00:00:00|433.05|430.25|436.39|433.59|437.2|434.4|432.33|429.53|0
1651795500000|2022-05-06 00:05:00|436.66|433.86|440.38|437.58|442.02|439.22|436.66|433.86|0
1651795800000|2022-05-06 00:10:00|440.47|437.67|443.93|441.13|444.47|441.67|440.1|437.3|0
1651796100000|2022-05-06 00:15:00|444.11|441.31|438.47|435.67|444.11|441.31|437.92|435.12|0
1651796400000|2022-05-06 00:20:00|438.28|435.48|438.46|435.66|438.74|435.94|437.01|434.21|0
1651796700000|2022-05-06 00:25:00|438.64|435.84|438.46|435.66|438.83|436.03|437.92|435.12|0
1651797000000|2022-05-06 00:30:00|438.64|435.84|440.64|437.84|441.73|438.93|438.64|435.84|0
1651797300000|2022-05-06 00:35:00|440.82|438.02|442.46|439.66|443|440.2|440.45|437.65|0
1651797600000|2022-05-06 00:40:00|442.37|439.57|441.91|439.11|442.55|439.75|441.54|438.74|0
1651797900000|2022-05-06 00:45:00|442.27|439.47|442.18|439.38|444.09|441.29|441|438.2|0
1651798200000|2022-05-06 00:50:00|442.45|439.65|443.36|440.56|444.46|441.66|440.81|438.01|0
1651798500000|2022-05-06 00:55:00|443.18|440.38|445.55|442.75|447.01|444.21|443.09|440.29|0
1651798800000|2022-05-06 01:00:00|445.73|442.93|446.01|443.21|446.28|443.48|443.9|441.1|0
1651799100000|2022-05-06 01:05:00|446.19|443.39|444.45|441.65|446.28|443.48|443.72|440.92|0
1651799400000|2022-05-06 01:10:00|444.36|441.56|447.01|444.21|447.01|444.21|444.27|441.47|0
1651799700000|2022-05-06 01:15:00|446.74|443.94|449.11|446.31|449.11|446.31|446.74|443.94|0
1651800000000|2022-05-06 01:20:00|449.29|446.49|448.37|445.57|451.13|448.33|448.37|445.57|0
1651800300000|2022-05-06 01:25:00|448.56|445.76|445.63|442.83|448.74|445.94|445.08|442.28|0
1651800600000|2022-05-06 01:30:00|445.45|442.65|447.46|444.66|447.46|444.66|445.45|442.65|0
1651800900000|2022-05-06 01:35:00|447.27|444.47|446.17|443.37|447.46|444.66|444.9|442.1|0
1651801200000|2022-05-06 01:40:00|445.99|443.19|447|444.2|447.45|444.65|444.17|441.37|0
1651801500000|2022-05-06 01:45:00|447.82|445.02|448.27|445.47|448.28|445.48|446.55|443.75|0
1651801800000|2022-05-06 01:50:00|448.09|445.29|448.82|446.02|449.55|446.75|447.36|444.56|0
1651802100000|2022-05-06 01:55:00|448.64|445.84|447.72|444.92|448.82|446.02|447.36|444.56|0
1651802400000|2022-05-06 02:00:00|447.54|444.74|447.72|444.92|448.18|445.38|445.9|443.1|0
1651802700000|2022-05-06 02:05:00|447.9|445.1|449.18|446.38|449.54|446.74|447.63|444.83|0
1651803000000|2022-05-06 02:10:00|449.54|446.74|449.54|446.74|450.09|447.29|448.81|446.01|0
1651803300000|2022-05-06 02:15:00|449.36|446.56|447.71|444.91|449.72|446.92|446.8|444|0
1651803600000|2022-05-06 02:20:00|447.9|445.1|448.08|445.28|448.63|445.83|447.53|444.73|0
1651803900000|2022-05-06 02:25:00|447.99|445.19|444.98|442.18|448.44|445.64|444.43|441.63|0
1651804200000|2022-05-06 02:30:00|444.8|442|444.61|441.81|444.8|442|442.98|440.18|0
1651804500000|2022-05-06 02:35:00|444.43|441.63|445.8|443|445.88|443.08|444.43|441.63|0
1651804800000|2022-05-06 02:40:00|446.06|443.26|446.06|443.26|446.61|443.81|445.7|442.9|0
1651805100000|2022-05-06 02:45:00|446.24|443.44|444.42|441.62|446.79|443.99|444.42|441.62|0
1651805400000|2022-05-06 02:50:00|444.79|441.99|443.88|441.08|444.97|442.17|443.69|440.89|0
1651805700000|2022-05-06 02:55:00|443.79|440.99|443.79|440.99|444.24|441.44|442.79|439.99|0
1651806000000|2022-05-06 03:00:00|443.69|440.89|443.24|440.44|443.69|440.89|441.52|438.72|0
1651806300000|2022-05-06 03:05:00|443.33|440.53|444.23|441.43|444.96|442.16|443.33|440.53|0
1651806600000|2022-05-06 03:10:00|444.33|441.53|444.96|442.16|444.96|442.16|444.05|441.25|0
1651806900000|2022-05-06 03:15:00|444.78|441.98|444.77|441.97|445.14|442.34|444.41|441.61|0
1651807200000|2022-05-06 03:20:00|444.59|441.79|443.5|440.7|444.95|442.15|443.32|440.52|0
1651807500000|2022-05-06 03:25:00|443.68|440.88|443.59|440.79|444.22|441.42|443.13|440.33|0
1651807800000|2022-05-06 03:30:00|443.5|440.7|440.6|437.8|443.86|441.06|440.23|437.43|0
1651808100000|2022-05-06 03:35:00|440.41|437.61|439.69|436.89|440.96|438.16|438.79|435.99|0
1651808400000|2022-05-06 03:40:00|439.78|436.98|438.96|436.16|440.95|438.15|438.96|436.16|0
1651808700000|2022-05-06 03:45:00|438.78|435.98|439.32|436.52|439.51|436.71|438.6|435.8|0
1651809000000|2022-05-06 03:50:00|439.5|436.7|436.62|433.82|439.5|436.7|436.26|433.46|0
1651809300000|2022-05-06 03:55:00|436.71|433.91|436.61|433.81|437.16|434.36|435.72|432.92|0
1651809600000|2022-05-06 04:00:00|436.71|433.91|436.79|433.99|437.15|434.35|436.43|433.63|0
1651809900000|2022-05-06 04:05:00|436.61|433.81|436.61|433.81|436.79|433.99|435.89|433.09|0
1651810200000|2022-05-06 04:10:00|436.43|433.63|437.33|434.53|437.51|434.71|436.25|433.45|0
1651810500000|2022-05-06 04:15:00|437.24|434.44|439.85|437.05|440.03|437.23|437.15|434.35|0
1651810800000|2022-05-06 04:20:00|439.95|437.15|439.31|436.51|441.21|438.41|438.95|436.15|0
1651811100000|2022-05-06 04:25:00|439.22|436.42|440.57|437.77|441.21|438.41|438.95|436.15|0
1651811400000|2022-05-06 04:30:00|440.21|437.41|440.57|437.77|441.66|438.86|440.03|437.23|0
1651811700000|2022-05-06 04:35:00|440.39|437.59|440.57|437.77|440.93|438.13|440.03|437.23|0
1651812000000|2022-05-06 04:40:00|440.66|437.86|441.11|438.31|441.47|438.67|440.66|437.86|0
1651812300000|2022-05-06 04:45:00|441.29|438.49|442.37|439.57|442.92|440.12|441.29|438.49|0
1651812600000|2022-05-06 04:50:00|442.29|439.49|441.28|438.48|442.29|439.49|441.1|438.3|0
1651812900000|2022-05-06 04:55:00|441.2|438.4|440.38|437.58|441.46|438.66|440.2|437.4|0
1651813200000|2022-05-06 05:00:00|440.92|438.12|442.37|439.57|444.54|441.74|440.92|438.12|0
1651813500000|2022-05-06 05:05:00|441.82|439.02|443.81|441.01|444.09|441.29|440.73|437.93|0
1651813800000|2022-05-06 05:10:00|443.63|440.83|443.81|441.01|444.54|441.74|442.91|440.11|0
1651814100000|2022-05-06 05:15:00|443.63|440.83|441.09|438.29|444.54|441.74|441|438.2|0
1651814400000|2022-05-06 05:20:00|440.91|438.11|441.63|438.83|441.99|439.19|440.73|437.93|0
1651814700000|2022-05-06 05:25:00|441.54|438.74|440.54|437.74|442.72|439.92|440|437.2|0
1651815000000|2022-05-06 05:30:00|440.46|437.66|440.9|438.1|441.9|439.1|440|437.2|0
1651815300000|2022-05-06 05:35:00|441.08|438.28|439.82|437.02|442.08|439.28|439.82|437.02|0
1651815600000|2022-05-06 05:40:00|440|437.2|441.62|438.82|442.53|439.73|439.91|437.11|0
1651815900000|2022-05-06 05:45:00|441.54|438.74|442.53|439.73|442.89|440.09|440.99|438.19|0
1651816200000|2022-05-06 05:50:00|442.16|439.36|440.35|437.55|442.35|439.55|440.17|437.37|0
1651816500000|2022-05-06 05:55:00|440.71|437.91|440.8|438|442.89|440.09|440.53|437.73|0
1651816800000|2022-05-06 06:00:00|440.71|437.91|437.1|434.3|441.8|439|437.1|434.3|0
1651817100000|2022-05-06 06:05:00|437.46|434.66|436.47|433.67|438.18|435.38|436.02|433.22|0
1651817400000|2022-05-06 06:10:00|436.38|433.58|435.83|433.03|436.73|433.93|435.65|432.85|0
1651817700000|2022-05-06 06:15:00|435.65|432.85|437.73|434.93|439.08|436.28|435.65|432.85|0
1651818000000|2022-05-06 06:20:00|437.63|434.83|436.91|434.11|437.9|435.1|435.92|433.12|0
1651818300000|2022-05-06 06:25:00|437.09|434.29|442.51|439.71|442.69|439.89|437.09|434.29|0
1651818600000|2022-05-06 06:30:00|442.69|439.89|438.17|435.37|442.69|439.89|438.17|435.37|0
1651818900000|2022-05-06 06:35:00|437.99|435.19|436|433.2|439.61|436.81|435.64|432.84|0
1651819200000|2022-05-06 06:40:00|435.82|433.02|436|433.2|437.62|434.82|435.64|432.84|0
1651819500000|2022-05-06 06:45:00|435.73|432.93|438.52|435.72|438.52|435.72|435.64|432.84|0
1651819800000|2022-05-06 06:50:00|438.7|435.9|440.5|437.7|440.5|437.7|437.89|435.09|0
1651820100000|2022-05-06 06:55:00|440.87|438.07|443.68|440.88|443.77|440.97|439.24|436.44|0
1651820400000|2022-05-06 07:00:00|443.5|440.7|445.58|442.78|448.87|446.07|443.5|440.7|0
1651820700000|2022-05-06 07:05:00|445.11|442.71|448.3|445.9|448.58|446.18|445.02|442.62|0
1651821000000|2022-05-06 07:10:00|448.66|446.26|446.38|443.98|450.67|448.27|446.38|443.98|0
1651821300000|2022-05-06 07:15:00|446.11|443.71|445.37|442.97|448.11|445.71|445.19|442.79|0
1651821600000|2022-05-06 07:20:00|445.01|442.61|449.75|447.35|450.76|448.36|445.01|442.61|0
1651821900000|2022-05-06 07:25:00|450.48|448.08|450.85|448.45|451.95|449.55|447.56|445.16|0
1651822200000|2022-05-06 07:30:00|450.76|448.36|456.78|454.38|456.96|454.56|449.11|446.71|0
1651822500000|2022-05-06 07:35:00|456.6|454.2|458.17|455.77|458.62|456.22|455.67|453.27|0
1651822800000|2022-05-06 07:40:00|457.88|455.48|457.59|455.19|461.09|458.69|456.95|454.55|0
1651823100000|2022-05-06 07:45:00|457.77|455.37|456.11|453.71|458.69|456.29|455.01|452.61|0
1651823400000|2022-05-06 07:50:00|456.03|453.63|450.62|448.22|457.5|455.1|449.7|447.3|0
1651823700000|2022-05-06 07:55:00|450.25|447.85|447.14|444.74|451.35|448.95|446.96|444.56|0
1651824000000|2022-05-06 08:00:00|446.96|444.56|447.87|445.47|451.54|449.14|446.96|444.56|0
1651824300000|2022-05-06 08:05:00|447.5|445.1|445.77|443.37|448.97|446.57|442.94|440.54|0
1651824600000|2022-05-06 08:10:00|445.49|443.09|447.13|444.73|447.96|445.56|444.4|442|0
1651824900000|2022-05-06 08:15:00|447.32|444.92|442.21|439.81|449.51|447.11|441.12|438.72|0
1651825200000|2022-05-06 08:20:00|441.85|439.45|443.58|441.18|444.49|442.09|441.67|439.27|0
1651825500000|2022-05-06 08:25:00|443.66|441.26|441.48|439.08|444.94|442.54|441.3|438.9|0
1651825800000|2022-05-06 08:30:00|441.66|439.26|438.03|435.63|441.76|439.36|436.04|433.64|0
1651826100000|2022-05-06 08:35:00|437.94|435.54|438.93|436.53|440.56|438.16|437.94|435.54|0
1651826400000|2022-05-06 08:40:00|439.48|437.08|442.38|439.98|442.56|440.16|439.03|436.63|0
1651826700000|2022-05-06 08:45:00|442.29|439.89|441.83|439.43|442.92|440.52|439.83|437.43|0
1651827000000|2022-05-06 08:50:00|441.65|439.25|449.23|446.83|449.87|447.47|441.47|439.07|0
1651827300000|2022-05-06 08:55:00|449.68|447.28|448.31|445.91|449.68|447.28|445.47|443.07|0
1651827600000|2022-05-06 09:00:00|448.76|446.36|447.02|444.62|450.13|447.73|446.84|444.44|0
1651827900000|2022-05-06 09:05:00|446.84|444.44|449.76|447.36|450.5|448.1|446.48|444.08|0
1651828200000|2022-05-06 09:10:00|449.95|447.55|448.85|446.45|449.95|447.55|446.75|444.35|0
1651828500000|2022-05-06 09:15:00|448.94|446.54|451.78|449.38|453.25|450.85|448.12|445.72|0
1651828800000|2022-05-06 09:20:00|451.96|449.56|454.81|452.41|455.82|453.42|449.39|446.99|0
1651829100000|2022-05-06 09:25:00|454.72|452.32|454.9|452.5|455.73|453.33|453.52|451.12|0
1651829400000|2022-05-06 09:30:00|454.99|452.59|449.94|447.54|455.27|452.87|449.57|447.17|0
1651829700000|2022-05-06 09:35:00|449.85|447.45|448.1|445.7|451.77|449.37|447.92|445.52|0
1651830000000|2022-05-06 09:40:00|447.74|445.34|447.47|445.07|449.3|446.9|447.37|444.97|0
1651830300000|2022-05-06 09:45:00|447.37|444.97|446.64|444.24|447.55|445.15|444.27|441.87|0
1651830600000|2022-05-06 09:50:00|446.73|444.33|444.09|441.69|447.28|444.88|443.91|441.51|0
1651830900000|2022-05-06 09:55:00|444.45|442.05|443.63|441.23|445.82|443.42|442.81|440.41|0
1651831200000|2022-05-06 10:00:00|443.72|441.32|445.72|443.32|446.63|444.23|443.54|441.14|0
1651831500000|2022-05-06 10:05:00|445.9|443.5|447.46|445.06|447.64|445.24|442.99|440.59|0
1651831800000|2022-05-06 10:10:00|447.36|444.96|448.37|445.97|450.29|447.89|445.17|442.77|0
1651832100000|2022-05-06 10:15:00|448.45|446.05|448.45|446.05|450.65|448.25|447.91|445.51|0
1651832400000|2022-05-06 10:20:00|448.36|445.96|446.54|444.14|449.18|446.78|445.35|442.95|0
1651832700000|2022-05-06 10:25:00|446.35|443.95|444.44|442.04|446.44|444.04|444.25|441.85|0
1651833000000|2022-05-06 10:30:00|444.53|442.13|445.71|443.31|445.71|443.31|441.71|439.31|0
1651833300000|2022-05-06 10:35:00|445.8|443.4|444.71|442.31|446.98|444.58|444.43|442.03|0
1651833600000|2022-05-06 10:40:00|444.53|442.13|446.07|443.67|447.35|444.95|444.53|442.13|0
1651833900000|2022-05-06 10:45:00|446.16|443.76|445.52|443.12|447.44|445.04|445.15|442.75|0
1651834200000|2022-05-06 10:50:00|445.61|443.21|448.44|446.04|449.17|446.77|444.97|442.57|0
1651834500000|2022-05-06 10:55:00|448.8|446.4|448.25|445.85|451|448.6|447.8|445.4|0
1651834800000|2022-05-06 11:00:00|448.07|445.67|452.19|449.79|452.28|449.88|447.98|445.58|0
1651835100000|2022-05-06 11:05:00|452.1|449.7|453.29|450.89|454.21|451.81|450.99|448.59|0
1651835400000|2022-05-06 11:10:00|453.2|450.8|456.7|454.3|457.25|454.85|453.2|450.8|0
1651835700000|2022-05-06 11:15:00|456.51|454.11|458.63|456.23|458.63|456.23|454.21|451.81|0
1651836000000|2022-05-06 11:20:00|458.45|456.05|456.05|453.65|458.45|456.05|455.31|452.91|0
1651836300000|2022-05-06 11:25:00|455.96|453.56|457.8|455.4|458.63|456.23|455.96|453.56|0
1651836600000|2022-05-06 11:30:00|458.07|455.67|457.56|455.16|460.85|458.45|457.34|454.94|0
1651836900000|2022-05-06 11:35:00|457.37|454.97|455.16|452.76|459.31|456.91|455.16|452.76|0
1651837200000|2022-05-06 11:40:00|455.35|452.95|453.97|451.57|456.27|453.87|453.97|451.57|0
1651837500000|2022-05-06 11:45:00|453.88|451.48|455.34|452.94|455.34|452.94|453.88|451.48|0
1651837800000|2022-05-06 11:50:00|455.07|452.67|455.25|452.85|455.99|453.59|454.33|451.93|0
1651838100000|2022-05-06 11:55:00|455.16|452.76|453.5|451.1|455.99|453.59|452.22|449.82|0
1651838400000|2022-05-06 12:00:00|454.05|451.65|451.12|448.72|454.24|451.84|450.67|448.27|0
1651838700000|2022-05-06 12:05:00|451.22|448.82|449.29|446.89|452.58|450.18|448.56|446.16|0
1651839000000|2022-05-06 12:10:00|448.75|446.35|448.6|446.2|449.15|446.75|446.96|444.56|0
1651839300000|2022-05-06 12:15:00|448.79|446.39|447.87|445.47|449.52|447.12|447.5|445.1|0
1651839600000|2022-05-06 12:20:00|447.69|445.29|450.06|447.66|450.8|448.4|447.69|445.29|0
1651839900000|2022-05-06 12:25:00|449.88|447.48|447.86|445.46|452.45|450.05|445.59|443.19|0
1651840200000|2022-05-06 12:30:00|447.59|445.19|440.72|438.32|447.59|445.19|432.11|429.71|0
1651840500000|2022-05-06 12:35:00|439.64|437.24|432.72|430.32|441.26|438.86|430.74|428.34|0
1651840800000|2022-05-06 12:40:00|433.26|430.86|441.41|439.01|441.59|439.19|432.72|430.32|0
1651841100000|2022-05-06 12:45:00|441.04|438.64|452.03|449.63|452.03|449.63|440.68|438.28|0
1651841400000|2022-05-06 12:50:00|451.47|449.07|454.24|451.84|454.79|452.39|448.9|446.5|0
1651841700000|2022-05-06 12:55:00|454.15|451.75|459.26|456.86|460|457.6|453.27|450.87|0
1651842000000|2022-05-06 13:00:00|459.63|457.23|462.33|459.93|462.33|459.93|456.49|454.09|0
1651842300000|2022-05-06 13:05:00|462.23|459.83|461.48|459.08|462.23|459.83|458.06|455.66|0
1651842600000|2022-05-06 13:10:00|461.86|459.46|455|452.6|461.86|459.46|454.27|451.87|0
1651842900000|2022-05-06 13:15:00|455.19|452.79|454.45|452.05|459.07|456.67|454.27|451.87|0
1651843200000|2022-05-06 13:20:00|454.27|451.87|454.45|452.05|457.03|454.63|452.24|449.84|0
1651843500000|2022-05-06 13:25:00|454.26|451.86|457.4|455|457.4|455|452.97|450.57|0
1651843800000|2022-05-06 13:30:00|456.47|454.07|464.18|461.78|464.64|462.24|452.97|450.57|0
1651844100000|2022-05-06 13:35:00|464.37|461.97|483.57|481.17|484.13|481.73|464.37|461.97|0
1651844400000|2022-05-06 13:40:00|483.38|480.98|485.83|483.43|485.93|483.53|475.12|472.72|0
1651844700000|2022-05-06 13:45:00|485.64|483.24|488.92|486.52|497.62|495.22|483.75|481.35|0
1651845000000|2022-05-06 13:50:00|489.68|487.28|495.77|493.37|497.48|495.08|486.65|484.25|0
1651845300000|2022-05-06 13:55:00|495.57|493.17|495.19|492.79|500.74|498.34|492.34|489.94|0
1651845600000|2022-05-06 14:00:00|497.39|494.99|494.05|491.65|500.73|498.33|490.34|487.94|0
1651845900000|2022-05-06 14:05:00|492.14|489.74|487.55|485.15|492.14|489.74|478.17|475.77|0
1651846200000|2022-05-06 14:10:00|489.27|486.87|483.07|480.67|493.28|490.88|477.79|475.39|0
1651846500000|2022-05-06 14:15:00|481.94|479.54|462.3|459.9|481.94|479.54|457.08|454.68|0
1651846800000|2022-05-06 14:20:00|463.88|461.48|463.23|460.83|468.61|466.21|458.61|456.21|0
1651847100000|2022-05-06 14:25:00|460.27|457.87|469.92|467.52|469.92|467.52|456.95|454.55|0
1651847400000|2022-05-06 14:30:00|471.41|469.01|473.76|471.36|474.7|472.3|462.19|459.79|0
1651847700000|2022-05-06 14:35:00|474.51|472.11|478.91|476.51|484.58|482.18|473.01|470.61|0
1651848000000|2022-05-06 14:40:00|477.41|475.01|473.09|470.69|481.18|478.78|469.36|466.96|0
1651848300000|2022-05-06 14:45:00|475.34|472.94|453.22|450.82|475.34|472.94|451.11|448.71|0
1651848600000|2022-05-06 14:50:00|451.47|449.07|448.07|445.67|458.94|456.54|448.07|445.67|0
1651848900000|2022-05-06 14:55:00|447.34|444.94|443.93|441.53|450.82|448.42|439.19|436.79|0
1651849200000|2022-05-06 15:00:00|444.66|442.26|449.71|447.31|451.28|448.88|442.1|439.7|0
1651849500000|2022-05-06 15:05:00|449.62|447.22|448.51|446.11|452.94|450.54|446.68|444.28|0
1651849800000|2022-05-06 15:10:00|449.25|446.85|441.62|439.22|455.81|453.41|441.62|439.22|0
1651850100000|2022-05-06 15:15:00|441.71|439.31|440.03|437.63|442.72|440.32|435.68|433.28|0
1651850400000|2022-05-06 15:20:00|440.58|438.18|431.94|429.54|442.4|440|428.67|426.27|0
1651850700000|2022-05-06 15:25:00|431.76|429.36|435.75|433.35|437.98|435.58|430.91|428.51|0
1651851000000|2022-05-06 15:30:00|434.93|432.53|449.26|446.86|449.91|447.51|434.56|432.16|0
1651851300000|2022-05-06 15:35:00|449.45|447.05|463.09|460.69|463.56|461.16|449.45|447.05|0
1651851600000|2022-05-06 15:40:00|462.71|460.31|459.74|457.34|463.27|460.87|456.78|454.38|0
1651851900000|2022-05-06 15:45:00|460.3|457.9|458.81|456.41|463.64|461.24|458.44|456.04|0
1651852200000|2022-05-06 15:50:00|459.74|457.34|464.48|462.08|464.76|462.36|452.53|450.13|0
1651852500000|2022-05-06 15:55:00|464.11|461.71|466.25|463.85|468.97|466.57|461.03|458.63|0
1651852800000|2022-05-06 16:00:00|466.53|464.13|454.55|452.15|468.68|466.28|454.37|451.97|0
1651853100000|2022-05-06 16:05:00|454.37|451.97|452.34|449.94|454.74|452.34|443.01|440.61|0
1651853400000|2022-05-06 16:10:00|452.71|450.31|464|461.6|465.97|463.57|452.15|449.75|0
1651853700000|2022-05-06 16:15:00|464.75|462.35|467.46|465.06|467.46|465.06|458.06|455.66|0
1651854000000|2022-05-06 16:20:00|466.99|464.59|454.54|452.14|467.27|464.87|449.49|447.09|0
1651854300000|2022-05-06 16:25:00|453.8|451.4|451.59|449.19|456.57|454.17|449.39|446.99|0
1651854600000|2022-05-06 16:30:00|452.15|449.75|447.74|445.34|456.57|454.17|447.01|444.61|0
1651854900000|2022-05-06 16:35:00|447.19|444.79|451.77|449.37|458.97|456.57|445|442.6|0
1651855200000|2022-05-06 16:40:00|451.59|449.19|449.38|446.98|454.54|452.14|449.19|446.79|0
1651855500000|2022-05-06 16:45:00|449.74|447.34|451.02|448.62|451.02|448.62|446.63|444.23|0
1651855800000|2022-05-06 16:50:00|450.11|447.71|446.18|443.78|457.27|454.87|443.54|441.14|0
1651856100000|2022-05-06 16:55:00|447.36|444.96|441.02|438.62|447.54|445.14|438.38|435.98|0
1651856400000|2022-05-06 17:00:00|440.48|438.08|437.61|435.21|444.62|442.22|437.07|434.67|0
1651856700000|2022-05-06 17:05:00|437.78|435.38|443.72|441.32|448.06|445.66|437.78|435.38|0
1651857000000|2022-05-06 17:10:00|444.44|442.04|448.79|446.39|448.97|446.57|442.55|440.15|0
1651857300000|2022-05-06 17:15:00|448.42|446.02|453.6|451.2|456.63|454.23|446.61|444.21|0
1651857600000|2022-05-06 17:20:00|453.97|451.57|448.6|446.2|455.64|453.24|444.46|442.06|0
1651857900000|2022-05-06 17:25:00|449.71|447.31|449.28|446.88|455.09|452.69|445.61|443.21|0
1651858200000|2022-05-06 17:30:00|449.37|446.97|445.91|443.51|450.1|447.7|443.8|441.4|0
1651858500000|2022-05-06 17:35:00|445.45|443.05|454.3|451.9|457.64|455.24|442.16|439.76|0
1651858800000|2022-05-06 17:40:00|453.84|451.44|451.3|448.9|458.01|455.61|448.02|445.62|0
1651859100000|2022-05-06 17:45:00|450.74|448.34|453.36|450.96|457.52|455.12|447.79|445.39|0
1651859400000|2022-05-06 17:50:00|452.99|450.59|461.76|459.36|463.64|461.24|451.69|449.29|0
1651859700000|2022-05-06 17:55:00|462.14|459.74|462.13|459.73|464.39|461.99|461.01|458.61|0
1651860000000|2022-05-06 18:00:00|462.7|460.3|464.2|461.8|465.05|462.65|457.93|455.53|0
1651860300000|2022-05-06 18:05:00|464.95|462.55|473.46|471.06|473.46|471.06|464.95|462.55|0
1651860600000|2022-05-06 18:10:00|473.37|470.97|466.83|464.43|473.65|471.25|464.57|462.17|0
1651860900000|2022-05-06 18:15:00|467.02|464.62|467.77|465.37|468.15|465.75|461.57|459.17|0
1651861200000|2022-05-06 18:20:00|469.47|467.07|468.81|466.41|470.99|468.59|465.42|463.02|0
1651861500000|2022-05-06 18:25:00|470.04|467.64|472.31|469.91|475.54|473.14|468.71|466.31|0
1651861800000|2022-05-06 18:30:00|471.93|469.53|477.13|474.73|478.12|475.72|469.09|466.69|0
1651862100000|2022-05-06 18:35:00|477.52|475.12|478.47|476.07|480.56|478.16|475.35|472.95|0
1651862400000|2022-05-06 18:40:00|478.28|475.88|479.7|477.3|479.99|477.59|473.74|471.34|0
1651862700000|2022-05-06 18:45:00|480.18|477.78|469.41|467.01|480.84|478.44|469.41|467.01|0
1651863000000|2022-05-06 18:50:00|470.53|468.13|464.07|461.67|470.91|468.51|463.23|460.83|0
1651863300000|2022-05-06 18:55:00|463.04|460.64|473.73|471.33|473.73|471.33|461.18|458.78|0
1651863600000|2022-05-06 19:00:00|473.54|471.14|471.28|468.88|477.13|474.73|470.91|468.51|0
1651863900000|2022-05-06 19:05:00|472.6|470.2|479.22|476.82|481.31|478.91|470.15|467.75|0
1651864200000|2022-05-06 19:10:00|478.46|476.06|479.21|476.81|479.78|477.38|473.92|471.52|0
1651864500000|2022-05-06 19:15:00|479.02|476.62|476.28|473.88|482.63|480.23|475.61|473.21|0
1651864800000|2022-05-06 19:20:00|477.32|474.92|483.2|480.8|483.78|481.38|476.94|474.54|0
1651865100000|2022-05-06 19:25:00|482.63|480.23|475.8|473.4|484.92|482.52|473.34|470.94|0
1651865400000|2022-05-06 19:30:00|475.52|473.12|468.45|466.05|475.99|473.59|466.76|464.36|0
1651865700000|2022-05-06 19:35:00|467.7|465.3|451.35|448.95|467.89|465.49|450.8|448.4|0
1651866000000|2022-05-06 19:40:00|450.9|448.5|457.26|454.86|458.65|456.25|449.7|447.3|0
1651866300000|2022-05-06 19:45:00|456.33|453.93|450.06|447.66|459.86|457.46|446.03|443.63|0
1651866600000|2022-05-06 19:50:00|450.43|448.03|454.11|451.71|454.11|451.71|443.02|440.62|0
1651866900000|2022-05-06 19:55:00|454.58|452.18|454.29|451.89|458.18|455.78|452.08|449.68|0
1651867200000|2022-05-06 20:00:00|456.24|453.84|462.74|460.34|462.74|460.34|455.96|453.56|0
1651867500000|2022-05-06 20:05:00|462.92|460.52|458.78|456.38|463.94|461.54|456.43|454.03|0
1651867800000|2022-05-06 20:10:00|458.6|456.2|462.34|459.94|462.72|460.32|458.6|456.2|0
1652079900000|2022-05-09 07:05:00|477.35|474.95|476.69|474.29|479.93|477.53|476.02|473.62|0
1652080200000|2022-05-09 07:10:00|476.5|474.1|473.17|470.77|476.59|474.19|472.7|470.3|0
1652080500000|2022-05-09 07:15:00|473.27|470.87|478.97|476.57|479.06|476.66|472.41|470.01|0
1652080800000|2022-05-09 07:20:00|478.4|476|484.51|482.11|485.18|482.78|478.4|476|0
1652081100000|2022-05-09 07:25:00|484.9|482.5|483.07|480.67|486.14|483.74|482.12|479.72|0
1652081400000|2022-05-09 07:30:00|482.69|480.29|477.53|475.13|484.22|481.82|477.34|474.94|0
1652081700000|2022-05-09 07:35:00|477.15|474.75|477.91|475.51|479.35|476.95|476.11|473.71|0
1652082000000|2022-05-09 07:40:00|477.72|475.32|482.21|479.81|482.21|479.81|477.72|475.32|0
1652082300000|2022-05-09 07:45:00|482.11|479.71|481.25|478.85|483.06|480.66|480.58|478.18|0
1652082600000|2022-05-09 07:50:00|481.34|478.94|485.94|483.54|487.67|485.27|480.77|478.37|0
1652082900000|2022-05-09 07:55:00|485.75|483.35|489.77|487.37|491.12|488.72|483.21|480.81|0
1652083200000|2022-05-09 08:00:00|489.96|487.56|493.04|490.64|494.98|492.58|489.77|487.37|0
1652083500000|2022-05-09 08:05:00|493.15|490.75|489.76|487.36|494.4|492|489.57|487.17|0
1652083800000|2022-05-09 08:10:00|489.86|487.46|490.53|488.13|491.31|488.91|488.61|486.21|0
1652084100000|2022-05-09 08:15:00|490.83|488.43|492.95|490.55|493.53|491.13|488.61|486.21|0
1652084400000|2022-05-09 08:20:00|493.04|490.64|494.97|492.57|495.16|492.76|491.11|488.71|0
1652084700000|2022-05-09 08:25:00|494.78|492.38|495.16|492.76|496.52|494.12|492.94|490.54|0
1652085000000|2022-05-09 08:30:00|495.07|492.67|504.21|501.81|504.4|502|494.19|491.79|0
1652085300000|2022-05-09 08:35:00|504.31|501.91|501.39|498.99|505.67|503.27|501.39|498.99|0
1652085600000|2022-05-09 08:40:00|501|498.6|500.9|498.5|501.87|499.47|498.96|496.56|0
1652085900000|2022-05-09 08:45:00|500.81|498.41|496.25|493.85|500.81|498.41|495.86|493.46|0
1652086200000|2022-05-09 08:50:00|496.16|493.76|495.48|493.08|496.64|494.24|494.13|491.73|0
1652086500000|2022-05-09 08:55:00|495.28|492.88|496.44|494.04|498.28|495.88|494.23|491.83|0
1652086800000|2022-05-09 09:00:00|496.73|494.33|497.02|494.62|497.41|495.01|495.86|493.46|0
1652087100000|2022-05-09 09:05:00|496.63|494.23|497.79|495.39|498.56|496.16|496.15|493.75|0
1652087400000|2022-05-09 09:10:00|497.89|495.49|493.73|491.33|497.98|495.58|493.54|491.14|0
1652087700000|2022-05-09 09:15:00|493.54|491.14|495.95|493.55|497.4|495|493.15|490.75|0
1652088000000|2022-05-09 09:20:00|496.05|493.65|496.04|493.64|497.01|494.61|492.48|490.08|0
1652088300000|2022-05-09 09:25:00|496.24|493.84|501.08|498.68|501.66|499.26|495.08|492.68|0
1652088600000|2022-05-09 09:30:00|500.88|498.48|502.63|500.23|502.63|500.23|499.52|497.12|0
1652088900000|2022-05-09 09:35:00|502.73|500.33|504.96|502.56|505.94|503.54|502.24|499.84|0
1652089200000|2022-05-09 09:40:00|504.77|502.37|502.04|499.64|506.13|503.73|501.26|498.86|0
1652089500000|2022-05-09 09:45:00|502.23|499.83|505.16|502.76|506.61|504.21|501.46|499.06|0
1652089800000|2022-05-09 09:50:00|504.96|502.56|504.28|501.88|505.45|503.05|502.15|499.75|0
1652090100000|2022-05-09 09:55:00|504.38|501.98|503.11|500.71|507.78|505.38|502.83|500.43|0
1652090400000|2022-05-09 10:00:00|503.31|500.91|504.27|501.87|504.76|502.36|501.95|499.55|0
1652090700000|2022-05-09 10:05:00|504.08|501.68|505.05|502.65|506.32|503.92|502.33|499.93|0
1652091000000|2022-05-09 10:10:00|505.24|502.84|506.99|504.59|507.38|504.98|505.05|502.65|0
1652091300000|2022-05-09 10:15:00|507.38|504.98|506.02|503.62|507.48|505.08|504.66|502.26|0
1652091600000|2022-05-09 10:20:00|505.82|503.42|507.28|504.88|507.38|504.98|504.76|502.36|0
1652091900000|2022-05-09 10:25:00|506.99|504.59|507.57|505.17|509.91|507.51|506.12|503.72|0
1652092200000|2022-05-09 10:30:00|507.38|504.98|511.47|509.07|512.25|509.85|507.18|504.78|0
1652092500000|2022-05-09 10:35:00|511.86|509.46|514.99|512.59|514.99|512.59|511.28|508.88|0
1652092800000|2022-05-09 10:40:00|514.8|512.4|516.96|514.56|517.15|514.75|514.21|511.81|0
1652093100000|2022-05-09 10:45:00|516.86|514.46|515.38|512.98|520.5|518.1|515.38|512.98|0
1652093400000|2022-05-09 10:50:00|515.58|513.18|518.71|516.31|521.26|518.86|514.99|512.59|0
1652093700000|2022-05-09 10:55:00|518.81|516.41|517.73|515.33|519.89|517.49|516.36|513.96|0
1652094000000|2022-05-09 11:00:00|516.94|514.54|514.59|512.19|517.92|515.52|513.33|510.93|0
1652094300000|2022-05-09 11:05:00|514.89|512.49|515.57|513.17|516.16|513.76|512.05|509.65|0
1652094600000|2022-05-09 11:10:00|515.76|513.36|516.54|514.14|518.61|516.21|514.39|511.99|0
1652094900000|2022-05-09 11:15:00|517.13|514.73|518.41|516.01|519.48|517.08|515.76|513.36|0
1652095200000|2022-05-09 11:20:00|518.5|516.1|521.36|518.96|523.92|521.52|518.5|516.1|0
1652095500000|2022-05-09 11:25:00|521.56|519.16|522.34|519.94|522.74|520.34|520.97|518.57|0
1652095800000|2022-05-09 11:30:00|522.15|519.75|518.33|515.93|523.92|521.52|518.33|515.93|0
1652096100000|2022-05-09 11:35:00|518.42|516.02|519.89|517.49|519.99|517.59|515.49|513.09|0
1652096400000|2022-05-09 11:40:00|519.59|517.19|519.5|517.1|521.95|519.55|517.15|514.75|0
1652096700000|2022-05-09 11:45:00|519.4|517|514.12|511.72|520.57|518.17|513.92|511.52|0
1652097000000|2022-05-09 11:50:00|514.51|512.11|509.5|507.1|515.58|513.18|509.11|506.71|0
1652097300000|2022-05-09 11:55:00|509.31|506.91|508.72|506.32|511.25|508.85|506.59|504.19|0
1652097600000|2022-05-09 12:00:00|508.53|506.13|506.39|503.99|512.42|510.02|506.39|503.99|0
1652097900000|2022-05-09 12:05:00|507.57|505.17|504.22|501.82|507.57|505.17|500.15|497.75|0
1652098200000|2022-05-09 12:10:00|504.42|502.02|506.36|503.96|507.72|505.32|503.84|501.44|0
1652098500000|2022-05-09 12:15:00|506.46|504.06|510.26|507.86|510.94|508.54|505.97|503.57|0
1652098800000|2022-05-09 12:20:00|510.65|508.25|507.52|505.12|511.04|508.64|506.94|504.54|0
1652099100000|2022-05-09 12:25:00|507.72|505.32|511.23|508.83|511.23|508.83|507.52|505.12|0
1652099400000|2022-05-09 12:30:00|511.14|508.74|508.88|506.48|513.38|510.98|507.91|505.51|0
1652099700000|2022-05-09 12:35:00|509.08|506.68|503.24|500.84|509.86|507.46|503.24|500.84|0
1652100000000|2022-05-09 12:40:00|503.05|500.65|501.49|499.09|503.63|501.23|498.98|496.58|0
1652100300000|2022-05-09 12:45:00|500.91|498.51|501.49|499.09|504.4|502|499.56|497.16|0
1652100600000|2022-05-09 12:50:00|501.3|498.9|498.74|496.34|502.07|499.67|498.25|495.85|0
1652100900000|2022-05-09 12:55:00|498.83|496.43|503.29|500.89|503.48|501.08|498.64|496.24|0
1652101200000|2022-05-09 13:00:00|503.09|500.69|502.32|499.92|505.43|503.03|502.12|499.72|0
1652101500000|2022-05-09 13:05:00|502.12|499.72|502.12|499.72|504.45|502.05|501.35|498.95|0
1652101800000|2022-05-09 13:10:00|502.51|500.11|495.54|493.14|503.67|501.27|495.54|493.14|0
1652102100000|2022-05-09 13:15:00|494.77|492.37|500.18|497.78|500.37|497.97|494.49|492.09|0
1652102400000|2022-05-09 13:20:00|500.08|497.68|499.01|496.61|502.31|499.91|499.01|496.61|0
1652102700000|2022-05-09 13:25:00|499.21|496.81|502.79|500.39|502.79|500.39|498.05|495.65|0
1652103000000|2022-05-09 13:30:00|501.82|499.42|503.86|501.46|510.88|508.48|498.24|495.84|0
1652103300000|2022-05-09 13:35:00|501.33|498.93|499.01|496.61|507.36|504.96|492.84|490.44|0
1652103600000|2022-05-09 13:40:00|497.85|495.45|500.55|498.15|507.75|505.35|497.08|494.68|0
1652103900000|2022-05-09 13:45:00|499.88|497.48|512.05|509.65|517.25|514.85|499.88|497.48|0
1652104200000|2022-05-09 13:50:00|511.46|509.06|497.26|494.86|514.59|512.19|496.01|493.61|0
1652104500000|2022-05-09 13:55:00|497.65|495.25|504.64|502.24|508.14|505.74|496.77|494.37|0
1652104800000|2022-05-09 14:00:00|505.61|503.21|508.92|506.52|513.21|510.81|501.74|499.34|0
1652105100000|2022-05-09 14:05:00|509.11|506.71|520.47|518.07|520.47|518.07|506.39|503.99|0
1652105400000|2022-05-09 14:10:00|519.88|517.48|509.49|507.09|519.88|517.48|505.99|503.59|0
1652105700000|2022-05-09 14:15:00|510.27|507.87|515.25|512.85|517.02|514.62|505.99|503.59|0
1652106000000|2022-05-09 14:20:00|515.74|513.34|522.62|520.22|522.62|520.22|513.19|510.79|0
1652106300000|2022-05-09 14:25:00|522.92|520.52|525.43|523.03|527.01|524.61|519.73|517.33|0
1652106600000|2022-05-09 14:30:00|526.91|524.51|524.24|521.84|530.17|527.77|523.46|521.06|0
1652106900000|2022-05-09 14:35:00|524.74|522.34|535.12|532.72|535.72|533.32|524.05|521.65|0
1652107200000|2022-05-09 14:40:00|535.32|532.92|526.41|524.01|535.32|532.92|525.03|522.63|0
1652107500000|2022-05-09 14:45:00|525.22|522.82|524.54|522.14|527.79|525.39|520.9|518.5|0
1652107800000|2022-05-09 14:50:00|525.03|522.63|534.92|532.52|534.92|532.52|521.68|519.28|0
1652108100000|2022-05-09 14:55:00|534.72|532.32|537.6|535.2|537.6|535.2|530.16|527.76|0
1652108400000|2022-05-09 15:00:00|537.8|535.4|536.29|533.89|539.4|537|532.63|530.23|0
1652108700000|2022-05-09 15:05:00|536.49|534.09|537.08|534.68|541.76|539.36|536.49|534.09|0
1652109000000|2022-05-09 15:10:00|537.87|535.47|538.86|536.46|541.55|539.15|533.22|530.82|0
1652109300000|2022-05-09 15:15:00|539.26|536.86|537.27|534.87|539.66|537.26|532.72|530.32|0
1652109600000|2022-05-09 15:20:00|537.47|535.07|541.84|539.44|543.44|541.04|537.47|535.07|0
1652109900000|2022-05-09 15:25:00|542.24|539.84|545.23|542.83|546.23|543.83|541.65|539.25|0
1652110200000|2022-05-09 15:30:00|545.43|543.03|544.32|541.92|552.12|549.72|543.52|541.12|0
1652110500000|2022-05-09 15:35:00|544.12|541.72|535.58|533.18|545.72|543.32|534.99|532.59|0
1652110800000|2022-05-09 15:40:00|534.39|531.99|534.59|532.19|538.55|536.15|530.05|527.65|0
1652111100000|2022-05-09 15:45:00|535.18|532.78|535.29|532.89|536.57|534.17|530.74|528.34|0
1652111400000|2022-05-09 15:50:00|535.09|532.69|529.35|526.95|535.09|532.69|528.17|525.77|0
1652111700000|2022-05-09 15:55:00|528.76|526.36|531.32|528.92|533.5|531.1|526.6|524.2|0
1652112000000|2022-05-09 16:00:00|531.13|528.73|538.28|535.88|540.22|537.82|531.13|528.73|0
1652112300000|2022-05-09 16:05:00|538.18|535.78|525.99|523.59|538.97|536.57|520.58|518.18|0
1652112600000|2022-05-09 16:10:00|525.3|522.9|518.62|516.22|525.3|522.9|517.44|515.04|0
1652112900000|2022-05-09 16:15:00|519.01|516.61|514.67|511.79|519.01|516.61|511.29|508.65|0
1652113200000|2022-05-09 16:20:00|515.46|512.58|514.18|511.3|519.99|517.11|511.92|509.04|0
1652113500000|2022-05-09 16:25:00|514.08|511.2|518.31|515.43|522.35|519.47|512.31|509.43|0
1652113800000|2022-05-09 16:30:00|519.4|516.52|517.08|514.68|523.35|520.47|512.57|510.17|0
1652114100000|2022-05-09 16:35:00|516.69|514.29|529.59|526.71|529.59|526.71|516.69|514.29|0
1652114400000|2022-05-09 16:40:00|529.39|526.51|531.08|528.2|531.78|528.9|527|524.12|0
1652114700000|2022-05-09 16:45:00|531.58|528.7|532.77|529.89|534.57|531.69|530.98|528.1|0
1652115000000|2022-05-09 16:50:00|533.17|530.29|537.52|534.64|538.52|535.64|532.77|529.89|0
1652115300000|2022-05-09 16:55:00|537.92|535.04|538.92|536.04|539.32|536.44|534.93|532.05|0
1652115600000|2022-05-09 17:00:00|539.12|536.24|540.72|537.84|541.52|538.64|536.32|533.44|0
1652115900000|2022-05-09 17:05:00|541.12|538.24|539.47|537.07|541.12|538.24|537.68|535.04|0
1652116200000|2022-05-09 17:10:00|539.38|536.98|543.08|540.68|543.88|541.48|539.38|536.98|0
1652116500000|2022-05-09 17:15:00|543.28|540.88|536.87|534.47|543.48|541.08|535.68|533.28|0
1652116800000|2022-05-09 17:20:00|537.58|535.18|540.07|537.67|542.27|539.87|537.58|535.18|0
1652117100000|2022-05-09 17:25:00|539.87|537.47|531.89|529.49|539.97|537.57|531|528.6|0
1652117400000|2022-05-09 17:30:00|531.61|529.21|541.6|539.2|541.6|539.2|528.53|526.13|0
1652117700000|2022-05-09 17:35:00|541.1|538.7|542|539.6|545.02|542.62|541.1|538.7|0
1652118000000|2022-05-09 17:40:00|542.6|540.2|532.4|530|543.11|540.71|530.91|528.51|0
1652118300000|2022-05-09 17:45:00|532.2|529.8|536.79|534.39|537.49|535.09|530.21|527.81|0
1652118600000|2022-05-09 17:50:00|536.19|533.79|545.82|543.42|548.75|546.35|535.59|533.19|0
1652118900000|2022-05-09 17:55:00|546.22|543.82|539.69|537.29|546.62|544.22|536.69|534.29|0
1652119200000|2022-05-09 18:00:00|539.49|537.09|537.83|534.95|539.89|537.49|533.49|531.09|0
1652119500000|2022-05-09 18:05:00|537.73|534.85|540.73|537.85|543.75|540.87|535.33|532.45|0
1652119800000|2022-05-09 18:10:00|542.34|539.46|540.53|537.65|543.14|540.26|535.33|532.45|0
1652120100000|2022-05-09 18:15:00|540.73|537.85|533.93|531.05|540.73|537.85|532.13|529.25|0
1652120400000|2022-05-09 18:20:00|533.43|530.55|542.64|539.76|543.74|540.86|532.93|530.05|0
1652120700000|2022-05-09 18:25:00|542.53|539.65|543.74|540.86|547.16|544.28|542.13|539.25|0
1652121000000|2022-05-09 18:30:00|543.54|540.66|546.35|543.47|551.2|548.32|542.73|539.85|0
1652121300000|2022-05-09 18:35:00|545.14|542.26|544.34|541.46|546.96|544.08|538.92|536.04|0
1652121600000|2022-05-09 18:40:00|545.14|542.26|543.84|540.96|546.46|543.58|541.52|538.64|0
1652121900000|2022-05-09 18:45:00|544.54|541.66|543.73|540.85|544.94|542.06|535.51|532.63|0
1652122200000|2022-05-09 18:50:00|543.93|541.05|538.71|535.83|548.77|545.89|536.81|533.93|0
1652122500000|2022-05-09 18:55:00|539.31|536.43|534.51|531.63|539.31|536.43|531.12|528.24|0
1652122800000|2022-05-09 19:00:00|531.72|528.84|535.31|532.43|536.91|534.03|526.36|523.48|0
1652123100000|2022-05-09 19:05:00|535.71|532.83|534.91|532.03|536.5|533.62|525.17|522.29|0
1652123400000|2022-05-09 19:10:00|535.9|533.02|525.96|523.08|535.9|533.02|524.28|521.4|0
1652123700000|2022-05-09 19:15:00|525.36|522.48|532.32|529.44|534.42|531.54|523.78|520.9|0
1652124000000|2022-05-09 19:20:00|532.42|529.54|543.04|540.16|544.45|541.57|532.42|529.54|0
1652124300000|2022-05-09 19:25:00|543.85|540.97|547.78|544.9|549.5|546.62|542.44|539.56|0
1652124600000|2022-05-09 19:30:00|547.38|544.5|551.3|548.42|555.55|552.67|547.38|544.5|0
1652124900000|2022-05-09 19:35:00|550.7|547.82|549.48|546.6|554.74|551.86|548.28|545.4|0
1652125200000|2022-05-09 19:40:00|549.89|547.01|556.72|554.32|558.14|555.74|549.89|547.01|0
1652125500000|2022-05-09 19:45:00|556.32|553.92|566.12|563.24|566.12|563.24|554.7|552.3|0
1652125800000|2022-05-09 19:50:00|563.87|560.99|566.93|564.05|572.47|569.59|563.87|560.99|0
1652126100000|2022-05-09 19:55:00|565.71|562.83|558.65|555.77|565.71|562.83|553.31|550.43|0
1652126400000|2022-05-09 20:00:00|558.25|555.37|554.62|551.74|561.08|558.2|553.41|550.53|0
1652126700000|2022-05-09 20:05:00|554.82|551.94|554.41|551.53|556.74|553.86|549.99|547.11|0
1652127000000|2022-05-09 20:10:00|554.21|551.33|551.19|548.31|555.02|552.14|549.58|546.7|0
1652127300000|2022-05-09 20:15:00|551.83|548.47|555.25|551.89|555.46|552.1|551.13|547.77|0
1652127600000|2022-05-09 20:20:00|555.16|551.8|555.25|551.89|555.45|552.09|554.85|551.49|0
1652127900000|2022-05-09 20:25:00|555.05|551.69|557.06|553.7|558.07|554.71|554.44|551.08|0
1652128200000|2022-05-09 20:30:00|556.86|553.5|558.68|555.32|559.29|555.93|555.25|551.89|0
1652128500000|2022-05-09 20:35:00|558.48|555.12|558.98|555.62|559.89|556.53|557.87|554.51|0
1652128800000|2022-05-09 20:40:00|559.08|555.72|559.18|555.82|560.3|556.94|558.88|555.52|0
1652129100000|2022-05-09 20:45:00|559.08|555.72|558.47|555.11|559.69|556.33|557.87|554.51|0
1652129400000|2022-05-09 20:50:00|558.58|555.22|558.57|555.21|559.68|556.32|558.17|554.81|0
1652129700000|2022-05-09 20:55:00|558.47|555.11|558.7|555.9|559.68|556.32|558.27|554.91|0
1652130000000|2022-05-09 21:00:00|558.71|555.91|558.79|555.99|559.56|556.76|558.09|555.29|0
1652130300000|2022-05-09 21:05:00|558.86|556.06|558.77|555.97|558.91|556.11|558.65|555.85|0
1652130600000|2022-05-09 21:10:00|558.7|555.9|558.7|555.9|558.79|555.99|558.68|555.88|0
1652130900000|2022-05-09 21:15:00|558.79|555.99|558.82|556.02|559.03|556.23|558.55|555.75|0
1652131200000|2022-05-09 21:20:00|558.85|556.05|559.03|556.23|559.32|556.52|558.61|555.81|0
1652131500000|2022-05-09 21:25:00|558.79|555.99|559.55|556.75|559.58|556.78|558.79|555.99|0
1652131800000|2022-05-09 21:30:00|559.58|556.78|559.79|556.99|560.03|557.23|559.37|556.57|0
1652132100000|2022-05-09 21:35:00|559.9|557.1|559.9|557.1|560.08|557.28|559.9|557.1|0
1652132400000|2022-05-09 21:40:00|559.94|557.14|559.9|557.1|560.2|557.4|559.61|556.81|0
1652132700000|2022-05-09 21:45:00|559.93|557.13|559.84|557.04|559.93|557.13|559.67|556.87|0
1652133000000|2022-05-09 21:50:00|559.79|556.99|559.14|556.34|559.79|556.99|559.14|556.34|0
1652133300000|2022-05-09 21:55:00|559.11|556.31|557.67|554.87|559.11|556.31|557.28|554.48|0
1652133600000|2022-05-09 22:00:00|556.41|553.61|555|552.2|556.41|553.61|551.28|548.48|0
1652133900000|2022-05-09 22:05:00|555.09|552.29|555.29|552.49|555.29|552.49|553.39|550.59|0
1652134200000|2022-05-09 22:10:00|555.09|552.29|553.28|550.48|556.5|553.7|553.18|550.38|0
1652134500000|2022-05-09 22:15:00|552.88|550.08|552.27|549.47|553.48|550.68|551.67|548.87|0
1652134800000|2022-05-09 22:20:00|552.18|549.38|551.97|549.17|552.67|549.87|551.27|548.47|0
1652135100000|2022-05-09 22:25:00|551.77|548.97|551.87|549.07|552.07|549.27|551.47|548.67|0
1652135400000|2022-05-09 22:30:00|551.67|548.87|549.66|546.86|551.97|549.17|549.26|546.46|0
1652135700000|2022-05-09 22:35:00|549.46|546.66|549.46|546.66|549.66|546.86|549.06|546.26|0
1652136000000|2022-05-09 22:40:00|549.66|546.86|550.46|547.66|550.86|548.06|549.46|546.66|0
1652136300000|2022-05-09 22:45:00|550.36|547.56|549.25|546.45|551.26|548.46|549.25|546.45|0
1652136600000|2022-05-09 22:50:00|549.65|546.85|550.05|547.25|550.46|547.66|549.65|546.85|0
1652136900000|2022-05-09 22:55:00|550.16|547.36|550.25|547.45|551.26|548.46|549.85|547.05|0
1652137200000|2022-05-09 23:00:00|550.05|547.25|550.45|547.65|550.85|548.05|549.85|547.05|0
1652137500000|2022-05-09 23:05:00|550.35|547.55|551.05|548.25|551.05|548.25|549.95|547.15|0
1652137800000|2022-05-09 23:10:00|550.95|548.15|553.96|551.16|553.96|551.16|550.85|548.05|0
1652138100000|2022-05-09 23:15:00|553.86|551.06|553.96|551.16|555.67|552.87|553.46|550.66|0
1652138400000|2022-05-09 23:20:00|553.86|551.06|555.27|552.47|555.87|553.07|552.65|549.85|0
1652138700000|2022-05-09 23:25:00|555.06|552.26|555.46|552.66|557.28|554.48|555.06|552.26|0
1652139000000|2022-05-09 23:30:00|555.67|552.87|554.26|551.46|556.07|553.27|554.26|551.46|0
1652139300000|2022-05-09 23:35:00|554.25|551.45|554.16|551.36|555.66|552.86|553.76|550.96|0
1652139600000|2022-05-09 23:40:00|553.96|551.16|552.84|550.04|554.45|551.65|551.64|548.84|0
1652139900000|2022-05-09 23:45:00|552.64|549.84|554.25|551.45|554.25|551.45|551.44|548.64|0
1652140200000|2022-05-09 23:50:00|554.45|551.65|552.64|549.84|554.45|551.65|551.94|549.14|0
1652140500000|2022-05-09 23:55:00|552.84|550.04|551.03|548.23|552.84|550.04|550.03|547.23|0
1652140800000|2022-05-10 00:00:00|550.93|548.13|556.06|553.26|556.26|553.46|550.43|547.63|0
1652141100000|2022-05-10 00:05:00|555.96|553.16|558.07|555.27|558.07|555.27|555.65|552.85|0
1652141400000|2022-05-10 00:10:00|557.67|554.87|567.16|563.8|567.16|563.8|557.67|554.87|0
1652141700000|2022-05-10 00:15:00|567.26|563.9|579.53|576.17|581.77|578.41|567.26|563.9|0
1652142000000|2022-05-10 00:20:00|579.02|575.66|578.24|574.6|581.98|578.62|577.08|573.72|0
1652142300000|2022-05-10 00:25:00|578.44|574.8|577.83|574.19|579.46|575.82|575.79|572.15|0
1652142600000|2022-05-10 00:30:00|577.12|573.48|574.06|570.42|577.83|574.19|573.65|570.01|0
1652142900000|2022-05-10 00:35:00|573.75|570.11|576.19|572.55|576.39|572.75|572.12|568.48|0
1652143200000|2022-05-10 00:40:00|575.99|572.35|572.83|569.19|578.84|575.2|572.63|568.99|0
1652143500000|2022-05-10 00:45:00|572.93|569.29|577|573.36|577|573.36|572.52|568.88|0
1652143800000|2022-05-10 00:50:00|576.8|573.16|575.37|571.73|578.23|574.59|574.76|571.12|0
1652144100000|2022-05-10 00:55:00|575.57|571.93|574.35|570.71|575.98|572.34|573.33|569.69|0
1652144400000|2022-05-10 01:00:00|573.64|570|575.47|571.83|577.41|573.77|573.24|569.6|0
1652144700000|2022-05-10 01:05:00|575.57|571.93|566.23|562.59|575.57|571.93|565.93|562.29|0
1652145000000|2022-05-10 01:10:00|565.62|561.98|567.04|563.4|570.28|566.64|564.41|560.77|0
1652145300000|2022-05-10 01:15:00|566.94|563.3|566.43|562.79|567.34|563.7|563.3|559.66|0
1652145600000|2022-05-10 01:20:00|566.23|562.59|568.86|565.22|569.37|565.73|565.22|561.58|0
1652145900000|2022-05-10 01:25:00|568.65|565.01|568.04|564.4|570.28|566.64|566.22|562.58|0
1652146200000|2022-05-10 01:30:00|568.25|564.61|567.74|564.1|570.48|566.84|566.93|563.29|0
1652146500000|2022-05-10 01:35:00|567.54|563.9|568.45|564.81|571.69|568.05|567.43|563.79|0
1652146800000|2022-05-10 01:40:00|568.55|564.91|569.86|566.22|569.86|566.22|565.11|561.47|0
1652147100000|2022-05-10 01:45:00|569.66|566.02|568.34|564.7|571.08|567.44|567.74|564.1|0
1652147400000|2022-05-10 01:50:00|567.94|564.3|558.75|555.11|568.14|564.5|558.75|555.11|0
1652147700000|2022-05-10 01:55:00|558.55|554.91|556.74|553.1|558.75|555.11|554.14|550.5|0
1652148000000|2022-05-10 02:00:00|556.34|552.7|554.52|550.88|557.45|553.81|554.34|550.7|0
1652148300000|2022-05-10 02:05:00|554.62|550.98|552.61|548.97|557.64|554|552.61|548.97|0
1652148600000|2022-05-10 02:10:00|552|548.36|550.2|546.56|552.4|548.76|549.7|546.06|0
1652148900000|2022-05-10 02:15:00|550|546.36|550.6|546.96|553.01|549.37|549.9|546.26|0
1652149200000|2022-05-10 02:20:00|550.3|546.66|550.99|547.35|551.4|547.76|549.39|545.75|0
1652149500000|2022-05-10 02:25:00|550.79|547.15|544.19|540.55|550.99|547.35|543.99|540.35|0
1652149800000|2022-05-10 02:30:00|544.59|540.95|546.52|542.88|546.92|543.28|543.79|540.15|0
1652150100000|2022-05-10 02:35:00|546.42|542.78|543.12|539.48|547.12|543.48|543.12|539.48|0
1652150400000|2022-05-10 02:40:00|543.02|539.38|545.91|542.27|546.72|543.08|543.02|539.38|0
1652150700000|2022-05-10 02:45:00|546.11|542.47|546.02|542.38|546.71|543.07|544.62|540.98|0
1652151000000|2022-05-10 02:50:00|545.91|542.27|546.11|542.47|546.71|543.07|544.51|540.87|0
1652151300000|2022-05-10 02:55:00|545.91|542.27|546.51|542.87|547.71|544.07|545.11|541.47|0
1652151600000|2022-05-10 03:00:00|546.31|542.67|544.11|540.47|546.51|542.87|544.11|540.47|0
1652151900000|2022-05-10 03:05:00|544.41|540.77|544.1|540.46|546.31|542.67|542.51|538.87|0
1652152200000|2022-05-10 03:10:00|544.5|540.86|546.01|542.37|546.5|542.86|543.81|540.17|0
1652152500000|2022-05-10 03:15:00|546.1|542.46|546.41|542.77|547.41|543.77|545.01|541.37|0
1652152800000|2022-05-10 03:20:00|546.5|542.86|549.51|545.87|550.71|547.07|546.1|542.46|0
1652153100000|2022-05-10 03:25:00|549.41|545.77|548.1|544.46|550.31|546.67|547.7|544.06|0
1652153400000|2022-05-10 03:30:00|548|544.36|548.6|544.96|549.71|546.07|548|544.36|0
1652153700000|2022-05-10 03:35:00|548.5|544.86|546.89|543.25|549.01|545.37|546.49|542.85|0
1652154000000|2022-05-10 03:40:00|546.8|543.16|546.09|542.45|547.09|543.45|544.6|540.96|0
1652154300000|2022-05-10 03:45:00|546.29|542.65|543.09|539.45|546.29|542.65|543.09|539.45|0
1652154600000|2022-05-10 03:50:00|542.89|539.25|542.69|539.05|543.59|539.95|542.29|538.65|0
1652154900000|2022-05-10 03:55:00|542.49|538.85|542.29|538.65|543.29|539.65|542.29|538.65|0
1652155200000|2022-05-10 04:00:00|542.49|538.85|542.49|538.85|543.29|539.65|542.29|538.65|0
1652155500000|2022-05-10 04:05:00|542.39|538.75|542.68|539.04|543.48|539.84|542.28|538.64|0
1652155800000|2022-05-10 04:10:00|542.88|539.24|543.08|539.44|543.48|539.84|542.28|538.64|0
1652156100000|2022-05-10 04:15:00|543.28|539.64|543.28|539.64|544.08|540.44|542.68|539.04|0
1652156400000|2022-05-10 04:20:00|543.08|539.44|543.68|540.04|543.88|540.24|542.68|539.04|0
1652156700000|2022-05-10 04:25:00|543.48|539.84|543.07|539.43|543.68|540.04|542.48|538.84|0
1652157000000|2022-05-10 04:30:00|542.87|539.23|543.47|539.83|543.47|539.83|542.27|538.63|0
1652157300000|2022-05-10 04:35:00|543.27|539.63|542.87|539.23|544.27|540.63|542.27|538.63|0
1652157600000|2022-05-10 04:40:00|542.98|539.34|542.67|539.03|543.07|539.43|542.47|538.83|0
1652157900000|2022-05-10 04:45:00|542.97|539.33|542.67|539.03|543.07|539.43|542.27|538.63|0
1652158200000|2022-05-10 04:50:00|542.87|539.23|543.46|539.82|543.46|539.82|542.47|538.83|0
1652158500000|2022-05-10 04:55:00|543.86|540.22|543.26|539.62|544.26|540.62|542.27|538.63|0
1652158800000|2022-05-10 05:00:00|543.37|539.73|544.26|540.62|544.86|541.22|542.26|538.62|0
1652159100000|2022-05-10 05:05:00|544.06|540.42|539.27|535.63|544.16|540.52|538.67|535.03|0
1652159400000|2022-05-10 05:10:00|539.47|535.83|538.67|535.03|539.47|535.83|538.67|535.03|0
1652159700000|2022-05-10 05:15:00|538.87|535.23|538.87|535.23|540.37|536.73|538.67|535.03|0
1652160000000|2022-05-10 05:20:00|538.97|535.33|540.86|537.22|541.86|538.22|538.97|535.33|0
1652160300000|2022-05-10 05:25:00|540.76|537.12|538.17|534.53|541.06|537.42|537.47|533.83|0
1652160600000|2022-05-10 05:30:00|538.07|534.43|536.48|532.84|538.47|534.83|536.08|532.44|0
1652160900000|2022-05-10 05:35:00|536.28|532.64|536.08|532.44|536.78|533.14|536.08|532.44|0
1652161200000|2022-05-10 05:40:00|536.28|532.64|537.07|533.43|537.67|534.03|536.18|532.54|0
1652161500000|2022-05-10 05:45:00|536.98|533.34|535.39|531.75|537.07|533.43|535.39|531.75|0
1652161800000|2022-05-10 05:50:00|535.59|531.95|538.48|534.84|538.78|535.14|532.92|529.28|0
1652162100000|2022-05-10 05:55:00|538.38|534.74|539.48|535.84|539.48|535.84|537.18|533.54|0
1652162400000|2022-05-10 06:00:00|539.37|535.73|534.4|530.76|541.07|537.43|534|530.36|0
1652162700000|2022-05-10 06:05:00|534.2|530.56|534.99|531.35|535.59|531.95|531.82|528.18|0
1652163000000|2022-05-10 06:10:00|535.19|531.55|531.12|527.48|535.39|531.75|531.02|527.38|0
1652163300000|2022-05-10 06:15:00|531.22|527.58|533|529.36|533.2|529.56|531.22|527.58|0
1652163600000|2022-05-10 06:20:00|532.71|529.07|531.02|527.38|532.71|529.07|531.02|527.38|0
1652163900000|2022-05-10 06:25:00|531.21|527.57|533.39|529.75|533.69|530.05|531.01|527.37|0
1652164200000|2022-05-10 06:30:00|533.19|529.55|531.71|528.07|533.19|529.55|531.01|527.37|0
1652164500000|2022-05-10 06:35:00|531.8|528.16|529.43|525.79|531.91|528.27|528.83|525.19|0
1652164800000|2022-05-10 06:40:00|529.03|525.39|525.67|522.03|529.73|526.09|525.28|521.64|0
1652165100000|2022-05-10 06:45:00|525.48|521.84|527.44|523.8|529.25|525.61|524.88|521.24|0
1652165400000|2022-05-10 06:50:00|527.34|523.7|525.57|521.93|528.82|525.18|524.19|520.55|0
1652165700000|2022-05-10 06:55:00|525.66|522.02|525.57|521.93|525.86|522.22|524.08|520.44|0
1652166000000|2022-05-10 07:00:00|525.37|521.73|529.41|525.77|529.41|525.77|525.27|521.63|0
1652166300000|2022-05-10 07:05:00|528.95|525.83|529.45|526.33|529.45|526.33|524.81|521.69|0
1652166600000|2022-05-10 07:10:00|529.54|526.42|529.84|526.72|533.31|530.19|529.25|526.13|0
1652166900000|2022-05-10 07:15:00|531.03|527.91|529.34|526.22|532.22|529.1|526.18|523.06|0
1652167200000|2022-05-10 07:20:00|529.54|526.42|524.6|521.48|529.54|526.42|524.6|521.48|0
1652167500000|2022-05-10 07:25:00|525|521.88|526.87|523.75|527.16|524.04|524.01|520.89|0
1652167800000|2022-05-10 07:30:00|526.77|523.65|534|530.88|535.29|532.17|526.77|523.65|0
1652168100000|2022-05-10 07:35:00|532.31|529.19|528.74|525.62|534.2|531.08|527.95|524.83|0
1652168400000|2022-05-10 07:40:00|528.84|525.72|534.19|531.07|534.19|531.07|526.96|523.84|0
1652168700000|2022-05-10 07:45:00|533.69|530.57|536.08|532.96|537.57|534.45|532.7|529.58|0
1652169000000|2022-05-10 07:50:00|535.48|532.36|537.97|534.85|538.27|535.15|532.7|529.58|0
1652169300000|2022-05-10 07:55:00|537.87|534.75|537.07|533.95|538.97|535.85|534.19|531.07|0
1652169600000|2022-05-10 08:00:00|536.87|533.75|536.27|533.15|538.66|535.54|535.08|531.96|0
1652169900000|2022-05-10 08:05:00|536.57|533.45|531.21|528.09|537.77|534.65|531.21|528.09|0
1652170200000|2022-05-10 08:10:00|531.6|528.48|534.28|531.16|534.28|531.16|530.41|527.29|0
1652170500000|2022-05-10 08:15:00|533.98|530.86|529.32|526.2|533.98|530.86|529.32|526.2|0
1652170800000|2022-05-10 08:20:00|529.42|526.3|526.55|523.43|529.91|526.79|526.26|523.14|0
1652171100000|2022-05-10 08:25:00|526.75|523.63|525.47|522.35|528.72|525.6|524.48|521.36|0
1652171400000|2022-05-10 08:30:00|525.56|522.44|522.04|519.64|525.56|522.44|522.04|519.28|0
1652171700000|2022-05-10 08:35:00|522.23|519.83|522.43|520.03|523.72|521.32|522.04|519.64|0
1652172000000|2022-05-10 08:40:00|522.63|520.23|524.21|521.81|525.79|523.39|522.63|520.23|0
1652172300000|2022-05-10 08:45:00|523.61|521.21|523.02|520.62|524.8|522.4|522.03|519.63|0
1652172600000|2022-05-10 08:50:00|523.12|520.72|525.49|523.09|525.49|523.09|522.13|519.73|0
1652172900000|2022-05-10 08:55:00|525.3|522.9|523.21|520.81|525.39|522.99|522.62|520.22|0
1652173200000|2022-05-10 09:00:00|523.12|520.72|523.31|520.91|524.6|522.2|522.13|519.73|0
1652173500000|2022-05-10 09:05:00|523.51|521.11|522.02|519.62|523.51|521.11|522.02|519.62|0
1652173800000|2022-05-10 09:10:00|520.05|517.65|519.95|517.55|521.63|519.23|519.85|517.45|0
1652174100000|2022-05-10 09:15:00|520.05|517.65|522.81|520.41|523.4|521|519.65|517.25|0
1652174400000|2022-05-10 09:20:00|523.01|520.61|523.7|521.3|524.59|522.19|521.62|519.22|0
1652174700000|2022-05-10 09:25:00|523.8|521.4|524.59|522.19|525.18|522.78|523.2|520.8|0
1652175000000|2022-05-10 09:30:00|524.39|521.99|522.71|520.31|524.39|521.99|522.21|519.81|0
1652175300000|2022-05-10 09:35:00|522.61|520.21|520.24|517.84|523.99|521.59|520.24|517.84|0
1652175600000|2022-05-10 09:40:00|520.14|517.74|523.39|520.99|523.59|521.19|520.04|517.64|0
1652175900000|2022-05-10 09:45:00|523.59|521.19|525.37|522.97|525.97|523.57|523|520.6|0
1652176200000|2022-05-10 09:50:00|525.28|522.88|529.73|527.33|529.73|527.33|523.98|521.58|0
1652176500000|2022-05-10 09:55:00|529.84|527.44|532.48|529.36|532.92|530.52|528.94|526.54|0
1652176800000|2022-05-10 10:00:00|532.28|529.16|532.48|529.36|534.08|530.96|530.69|527.57|0
1652177100000|2022-05-10 10:05:00|532.28|529.16|531.88|528.76|532.68|529.56|528.6|525.48|0
1652177400000|2022-05-10 10:10:00|531.68|528.56|531.88|528.76|532.48|529.36|529.89|526.77|0
1652177700000|2022-05-10 10:15:00|531.68|528.56|530.09|526.97|534.37|531.25|530.09|526.97|0
1652178000000|2022-05-10 10:20:00|529.99|526.87|527.6|524.48|530.68|527.56|527.3|524.18|0
1652178300000|2022-05-10 10:25:00|527.24|524.84|528.33|525.93|529.13|526.73|526.94|524.54|0
1652178600000|2022-05-10 10:30:00|528.73|526.33|524.76|522.36|528.73|526.33|524.76|522.36|0
1652178900000|2022-05-10 10:35:00|524.96|522.56|525.75|523.35|526.14|523.74|524.56|522.16|0
1652179200000|2022-05-10 10:40:00|525.55|523.15|525.94|523.54|526.54|524.14|524.56|522.16|0
1652179500000|2022-05-10 10:45:00|526.05|523.65|529.51|527.11|530.51|528.11|524.56|522.16|0
1652179800000|2022-05-10 10:50:00|529.71|527.31|532.5|530.1|532.8|530.4|528.52|526.12|0
1652180100000|2022-05-10 10:55:00|532.6|530.2|534.36|531.96|534.57|532.17|530.91|528.51|0
1652180400000|2022-05-10 11:00:00|534.46|532.06|537.85|535.45|537.85|535.45|532.47|530.07|0
1652180700000|2022-05-10 11:05:00|537.25|534.85|536.23|533.83|538.85|536.45|535.83|533.43|0
1652181000000|2022-05-10 11:10:00|536.03|533.63|537.23|534.83|538.22|535.82|536.03|533.63|0
1652181300000|2022-05-10 11:15:00|537.03|534.63|541.02|538.62|541.42|539.02|537.03|534.63|0
1652181600000|2022-05-10 11:20:00|541.42|539.02|541.21|538.81|543.72|541.32|540.21|537.81|0
1652181900000|2022-05-10 11:25:00|541.81|539.41|539.21|536.81|543.21|540.81|538.82|536.42|0
1652182200000|2022-05-10 11:30:00|539.61|537.21|535.84|533.44|541.41|539.01|535.53|533.13|0
1652182500000|2022-05-10 11:35:00|535.93|533.53|535.73|533.33|536.93|534.53|535.33|532.93|0
1652182800000|2022-05-10 11:40:00|535.64|533.24|539.92|537.52|539.92|537.52|535.53|533.13|0
1652183100000|2022-05-10 11:45:00|540.12|537.72|535.53|533.13|540.32|537.92|534.93|532.53|0
1652183400000|2022-05-10 11:50:00|535.13|532.73|540.31|537.91|540.31|537.91|535.03|532.63|0
1652183700000|2022-05-10 11:55:00|540.51|538.11|535.52|533.12|540.51|538.11|535.13|532.73|0
1652184000000|2022-05-10 12:00:00|535.63|533.23|532.64|530.24|535.92|533.52|532.45|530.05|0
1652184300000|2022-05-10 12:05:00|532.45|530.05|530.86|528.46|533.04|530.64|528.87|526.47|0
1652184600000|2022-05-10 12:10:00|530.66|528.26|528.47|526.07|530.66|528.26|527.88|525.48|0
1652184900000|2022-05-10 12:15:00|528.58|526.18|527.09|524.69|530.36|527.96|526.69|524.29|0
1652185200000|2022-05-10 12:20:00|526.79|524.39|528.09|525.69|529.26|526.86|526.69|524.29|0
1652185500000|2022-05-10 12:25:00|527.89|525.49|526.1|523.7|528.68|526.28|525.7|523.3|0
1652185800000|2022-05-10 12:30:00|526.3|523.9|525.7|523.3|527.69|525.29|523.53|521.13|0
1652186100000|2022-05-10 12:35:00|525.5|523.1|518.98|516.58|525.81|523.41|518.98|516.58|0
1652186400000|2022-05-10 12:40:00|518.79|516.39|521.15|518.75|521.54|519.14|518|515.6|0
1652186700000|2022-05-10 12:45:00|521.25|518.85|521.94|519.54|522.73|520.33|519.77|517.37|0
1652187000000|2022-05-10 12:50:00|521.74|519.34|515.34|512.94|522.13|519.73|515.04|512.64|0
1652187300000|2022-05-10 12:55:00|515.44|513.04|512.99|510.59|516.62|514.22|511.52|509.12|0
1652187600000|2022-05-10 13:00:00|512.69|510.29|507.48|505.08|512.89|510.49|507.29|504.89|0
1652187900000|2022-05-10 13:05:00|507.68|505.28|509.73|507.33|510.22|507.82|507.29|504.89|0
1652188200000|2022-05-10 13:10:00|509.83|507.43|509.63|507.23|510.41|508.01|507.29|504.89|0
1652188500000|2022-05-10 13:15:00|510.02|507.62|511.19|508.79|511.39|508.99|507.87|505.47|0
1652188800000|2022-05-10 13:20:00|511.39|508.99|508.84|506.44|511.39|508.99|508.06|505.66|0
1652189100000|2022-05-10 13:25:00|509.04|506.64|507.28|504.88|510.21|507.81|507.28|504.88|0
1652189400000|2022-05-10 13:30:00|504.94|502.54|505.33|502.93|505.91|503.51|495.93|493.53|0
1652189700000|2022-05-10 13:35:00|505.43|503.03|508.35|505.95|515.41|513.01|505.43|503.03|0
1652190000000|2022-05-10 13:40:00|508.45|506.05|516.5|514.1|517.49|515.09|508.45|506.05|0
1652190300000|2022-05-10 13:45:00|517.49|515.09|525.49|523.09|527.08|524.68|517.29|514.89|0
1652190600000|2022-05-10 13:50:00|526.49|524.09|521.12|518.72|527.48|525.08|518.56|516.16|0
1652190900000|2022-05-10 13:55:00|520.73|518.33|511.9|509.5|522.11|519.71|511.9|509.5|0
1652191200000|2022-05-10 14:00:00|511.11|508.71|508.97|506.57|518.56|516.16|508.19|505.79|0
1652191500000|2022-05-10 14:05:00|508.77|506.37|511.31|508.91|512.38|509.98|504.3|501.9|0
1652191800000|2022-05-10 14:10:00|509.94|507.54|516.2|513.8|519.74|517.34|507.02|504.62|0
1652192100000|2022-05-10 14:15:00|516.98|514.58|515.41|513.01|517.96|515.56|510.13|507.73|0
1652192400000|2022-05-10 14:20:00|515.12|512.72|519.23|516.83|523.19|520.79|511|508.6|0
1652192700000|2022-05-10 14:25:00|520.22|517.82|523.18|520.78|527.95|525.55|518.05|515.65|0
1652193000000|2022-05-10 14:30:00|523.38|520.98|528.14|525.74|530.34|527.94|521|518.6|0
1652193300000|2022-05-10 14:35:00|526.95|524.55|536.53|534.13|536.53|534.13|526.95|524.55|0
1652193600000|2022-05-10 14:40:00|535.93|533.53|537.62|535.22|543.65|541.25|535.93|533.53|0
1652193900000|2022-05-10 14:45:00|538.02|535.62|549.71|547.31|552.34|549.94|537.42|535.02|0
1652194200000|2022-05-10 14:50:00|550.52|548.12|545.06|542.66|556.61|554.21|543.65|541.25|0
1652194500000|2022-05-10 14:55:00|545.46|543.06|551.53|549.13|552.45|550.05|545.46|543.06|0
1652194800000|2022-05-10 15:00:00|552.75|550.35|557.01|554.61|559.67|557.27|544.85|542.45|0
1652195100000|2022-05-10 15:05:00|556.61|554.21|568.37|565.97|568.89|566.49|556.61|554.21|0
1652195400000|2022-05-10 15:10:00|569.19|566.79|573.08|570.68|573.08|570.68|563.67|561.27|0
1652195700000|2022-05-10 15:15:00|573.91|571.51|559.8|557.4|575.96|573.56|559.7|557.3|0
1652196000000|2022-05-10 15:20:00|559.6|557.2|570.82|568.42|571.54|569.14|559.6|557.2|0
1652196300000|2022-05-10 15:25:00|570.62|568.22|569.14|566.74|578.95|576.55|568.23|565.83|0
1652196600000|2022-05-10 15:30:00|568.53|566.13|571.35|568.95|578.13|575.73|564.21|561.81|0
1652196900000|2022-05-10 15:35:00|570.94|568.54|556.58|554.18|571.56|569.16|555.37|552.97|0
1652197200000|2022-05-10 15:40:00|557.19|554.79|562.05|559.65|565.31|562.91|553.95|551.55|0
1652197500000|2022-05-10 15:45:00|561.44|559.04|569.59|567.19|571.13|568.73|561.24|558.84|0
1652197800000|2022-05-10 15:50:00|570|567.6|569.18|566.78|577.38|574.98|568.37|565.97|0
1652198100000|2022-05-10 15:55:00|569.29|566.89|566.73|564.33|579.23|576.83|562.86|560.46|0
1652198400000|2022-05-10 16:00:00|565.92|563.52|558.39|555.99|569.29|566.89|557.99|555.59|0
1652198700000|2022-05-10 16:05:00|557.99|555.59|573.48|571.08|573.99|571.59|557.99|555.59|0
1652199000000|2022-05-10 16:10:00|574.09|571.69|569.99|567.59|576.56|574.16|565.3|562.9|0
1652199300000|2022-05-10 16:15:00|571.22|568.82|574.09|571.69|574.61|572.21|564.28|561.88|0
1652199600000|2022-05-10 16:20:00|574.29|571.89|575.73|573.33|577.37|574.97|570.4|568|0
1652199900000|2022-05-10 16:25:00|575.93|573.53|574.99|572.59|577.37|574.97|571.42|569.02|0
1652200200000|2022-05-10 16:30:00|574.47|572.07|582.51|580.11|586.65|584.25|570.68|568.28|0
1652200500000|2022-05-10 16:35:00|582.92|580.52|581.26|578.86|583.75|581.35|576.73|574.33|0
1652200800000|2022-05-10 16:40:00|582.5|580.1|574.26|571.86|583.54|581.14|574.05|571.65|0
1652201100000|2022-05-10 16:45:00|574.67|572.27|568.92|566.52|576.11|573.71|564.23|561.83|0
1652201400000|2022-05-10 16:50:00|569.33|566.93|579.19|576.79|580.43|578.03|569.33|566.93|0
1652201700000|2022-05-10 16:55:00|580.02|577.62|576.84|574.44|580.02|577.62|574.16|571.76|0
1652202000000|2022-05-10 17:00:00|577.25|574.85|566.76|564.36|579.22|576.82|564.2|561.8|0
1652202300000|2022-05-10 17:05:00|566.96|564.56|559.68|557.28|566.96|564.56|559.68|557.28|0
1652202600000|2022-05-10 17:10:00|562.13|559.73|566.23|563.83|570.15|567.75|561.93|559.53|0
1652202900000|2022-05-10 17:15:00|565.62|563.22|570.35|567.95|573.03|570.63|563.36|560.96|0
1652203200000|2022-05-10 17:20:00|567.06|564.66|569.52|567.12|574.58|572.18|566.44|564.04|0
1652203500000|2022-05-10 17:25:00|568.91|566.51|554.98|552.58|568.91|566.51|554.98|552.58|0
1652203800000|2022-05-10 17:30:00|555.18|552.78|547.33|544.93|555.75|553.35|547.33|544.93|0
1652204100000|2022-05-10 17:35:00|547.53|545.13|538.67|536.27|547.53|545.13|537.46|535.06|0
1652204400000|2022-05-10 17:40:00|538.37|535.97|534.4|532|538.37|535.97|528.98|526.58|0
1652204700000|2022-05-10 17:45:00|531.78|529.38|523.21|520.81|532.38|529.98|522.92|520.52|0
1652205000000|2022-05-10 17:50:00|523.41|521.01|524.2|521.8|528.78|526.38|522.02|519.62|0
1652205300000|2022-05-10 17:55:00|523.01|520.61|518.86|516.46|525.99|523.59|518.07|515.67|0
1652205600000|2022-05-10 18:00:00|518.26|515.86|519.05|516.65|524|521.6|516.88|514.48|0
1652205900000|2022-05-10 18:05:00|518.26|515.86|528.06|525.66|528.46|526.06|518.06|515.66|0
1652206200000|2022-05-10 18:10:00|527.86|525.46|520.33|517.93|529.65|527.25|518.75|516.35|0
1652206500000|2022-05-10 18:15:00|520.92|518.52|528.25|525.85|538.44|536.04|520.13|517.73|0
1652206800000|2022-05-10 18:20:00|527.85|525.45|535.03|532.63|536.23|533.83|525.47|523.07|0
1652207100000|2022-05-10 18:25:00|534.83|532.43|538.03|535.63|544.26|541.86|534.23|531.83|0
1652207400000|2022-05-10 18:30:00|537.63|535.23|538.63|536.23|541.04|538.64|535.23|532.83|0
1652207700000|2022-05-10 18:35:00|539.23|536.83|537.83|535.43|539.23|536.83|531.73|529.33|0
1652208000000|2022-05-10 18:40:00|539.63|537.23|525.66|523.26|543.66|541.26|525.07|522.67|0
1652208300000|2022-05-10 18:45:00|526.45|524.05|533.62|531.22|541.04|538.64|526.06|523.66|0
1652208600000|2022-05-10 18:50:00|534.82|532.42|528.81|526.41|537.02|534.62|527.01|524.61|0
1652208900000|2022-05-10 18:55:00|528.41|526.01|531.52|529.12|539.07|536.67|527.61|525.21|0
1652209200000|2022-05-10 19:00:00|531.22|528.82|528.61|526.21|533.22|530.82|525.41|523.01|0
1652209500000|2022-05-10 19:05:00|528.81|526.41|529.61|527.21|530.01|527.61|519.63|517.23|0
1652209800000|2022-05-10 19:10:00|530.41|528.01|528.2|525.8|531.21|528.81|523.81|521.41|0
1652210100000|2022-05-10 19:15:00|527.8|525.4|527.8|525.4|533.42|531.02|523.21|520.81|0
1652210400000|2022-05-10 19:20:00|527.4|525|539.66|537.26|540.07|537.67|527|524.6|0
1652210700000|2022-05-10 19:25:00|539.06|536.66|543.71|541.31|546.15|543.75|537.85|535.45|0
1652211000000|2022-05-10 19:30:00|544.52|542.12|546.76|544.36|550.83|548.43|544.52|542.12|0
1652211300000|2022-05-10 19:35:00|547.57|545.17|552.46|550.06|555.73|553.33|544.52|542.12|0
1652211600000|2022-05-10 19:40:00|553.07|550.67|555.12|552.72|556.14|553.74|551.03|548.63|0
1652211900000|2022-05-10 19:45:00|554|551.6|548.65|546.25|556.55|554.15|544.66|542.26|0
1652212200000|2022-05-10 19:50:00|552.61|550.21|546.51|544.11|555.47|553.07|545.5|543.1|0
1652212500000|2022-05-10 19:55:00|546.72|544.32|549.35|546.95|553.02|550.62|546.11|543.71|0
1652212800000|2022-05-10 20:00:00|550.17|547.77|554.65|552.25|556.59|554.19|549.56|547.16|0
1652213100000|2022-05-10 20:05:00|554.04|551.64|550.57|548.17|554.24|551.84|546.71|544.31|0
1652213400000|2022-05-10 20:10:00|550.16|547.76|550.86|548.46|551.68|549.28|548.42|546.02|0
1652213700000|2022-05-10 20:15:00|552.29|549.49|550.25|547.45|552.29|549.49|549.64|546.84|0
1652214000000|2022-05-10 20:20:00|550.45|547.65|549.63|546.83|551.47|548.67|548.41|545.61|0
1652214300000|2022-05-10 20:25:00|549.54|546.74|548.82|546.02|550.76|547.96|548.41|545.61|0
1652214600000|2022-05-10 20:30:00|549.02|546.22|550.85|548.05|551.26|548.46|548.41|545.61|0
1652214900000|2022-05-10 20:35:00|550.65|547.85|550.65|547.85|551.87|549.07|549.83|547.03|0
1652215200000|2022-05-10 20:40:00|550.85|548.05|552.07|549.27|552.27|549.47|550.24|547.44|0
1652215500000|2022-05-10 20:45:00|551.97|549.17|553.4|550.6|554.93|552.13|551.97|549.17|0
1652215800000|2022-05-10 20:50:00|553.29|550.49|552.68|549.88|553.9|551.1|551.36|548.56|0
1652216100000|2022-05-10 20:55:00|552.78|549.98|553.21|550.41|553.62|550.82|550.84|548.04|0
1652216400000|2022-05-10 21:00:00|553.45|550.65|553.18|550.38|553.84|551.04|553.04|550.24|0
1652216700000|2022-05-10 21:05:00|553.41|550.61|553.39|550.59|553.8|551|552.79|549.99|0
1652217000000|2022-05-10 21:10:00|553.3|550.5|553.59|550.79|553.59|550.79|553.3|550.5|0
1652217300000|2022-05-10 21:15:00|553.71|550.91|553.15|550.35|553.71|550.91|553.03|550.23|0
1652217600000|2022-05-10 21:20:00|553.2|550.4|553.32|550.52|553.32|550.52|553.06|550.26|0
1652217900000|2022-05-10 21:25:00|553.35|550.55|553.49|550.69|554.21|551.41|553.11|550.31|0
1652218200000|2022-05-10 21:30:00|553.56|550.76|553.7|550.9|553.79|550.99|553.31|550.51|0
1652218500000|2022-05-10 21:35:00|553.67|550.87|553.83|551.03|554.09|551.29|553.58|550.78|0
1652218800000|2022-05-10 21:40:00|553.79|550.99|553.46|550.66|553.83|551.03|553.46|550.66|0
1652219100000|2022-05-10 21:45:00|553.52|550.72|553.64|550.84|554.08|551.28|553.52|550.72|0
1652219400000|2022-05-10 21:50:00|553.76|550.96|553.46|550.66|553.76|550.96|553.46|550.66|0
1652219700000|2022-05-10 21:55:00|553.43|550.63|553.55|550.75|553.7|550.9|553.19|550.39|0
1652220000000|2022-05-10 22:00:00|554.01|551.21|554.51|551.71|555.02|552.22|552.78|549.98|0
1652220300000|2022-05-10 22:05:00|554.21|551.41|554.61|551.81|555.73|552.93|553.49|550.69|0
1652220600000|2022-05-10 22:10:00|554.3|551.5|554.71|551.91|555.32|552.52|553.49|550.69|0
1652220900000|2022-05-10 22:15:00|554.61|551.81|554.71|551.91|555.32|552.52|553.89|551.09|0
1652221200000|2022-05-10 22:20:00|554.61|551.81|553.28|550.48|554.61|551.81|552.47|549.67|0
1652221500000|2022-05-10 22:25:00|553.18|550.38|553.28|550.48|555.01|552.21|552.87|550.07|0
1652221800000|2022-05-10 22:30:00|553.07|550.27|551.85|549.05|553.07|550.27|551.85|549.05|0
1652222100000|2022-05-10 22:35:00|552.05|549.25|552.05|549.25|552.36|549.56|551.65|548.85|0
1652222400000|2022-05-10 22:40:00|551.65|548.85|551.03|548.23|552.05|549.25|550.83|548.03|0
1652222700000|2022-05-10 22:45:00|550.83|548.03|549.72|546.92|550.83|548.03|549|546.2|0
1652223000000|2022-05-10 22:50:00|549.61|546.81|549.2|546.4|549.72|546.92|548.8|546|0
1652223300000|2022-05-10 22:55:00|549.1|546.3|549.61|546.81|549.81|547.01|548.59|545.79|0
1652223600000|2022-05-10 23:00:00|549.51|546.71|549.91|547.11|550.42|547.62|549.31|546.51|0
1652223900000|2022-05-10 23:05:00|550.12|547.32|548.59|545.79|550.42|547.62|548.29|545.49|0
1652224200000|2022-05-10 23:10:00|548.69|545.89|548.79|545.99|549.19|546.39|547.78|544.98|0
1652224500000|2022-05-10 23:15:00|548.99|546.19|550.11|547.31|550.31|547.51|548.99|546.19|0
1652224800000|2022-05-10 23:20:00|550.21|547.41|550.21|547.41|550.41|547.61|550.21|547.41|0
1652225100000|2022-05-10 23:25:00|550.11|547.31|549.8|547|550.11|547.31|549.5|546.7|0
1652225400000|2022-05-10 23:30:00|549.6|546.8|552.85|550.05|553.66|550.86|549.19|546.39|0
1652225700000|2022-05-10 23:35:00|553.05|550.25|553.86|551.06|554.68|551.88|551.32|548.52|0
1652226000000|2022-05-10 23:40:00|553.66|550.86|552.84|550.04|555.09|552.29|552.64|549.84|0
1652226300000|2022-05-10 23:45:00|553.56|550.76|554.99|552.19|555.08|552.28|553.25|550.45|0
1652226600000|2022-05-10 23:50:00|554.88|552.08|555.29|552.49|555.29|552.49|554.37|551.57|0
1652226900000|2022-05-10 23:55:00|555.08|552.28|553.04|550.24|557.43|554.63|553.04|550.24|0
1652227200000|2022-05-11 00:00:00|553.25|550.45|553.76|550.96|556.3|553.5|553.25|550.45|0
1652227500000|2022-05-11 00:05:00|553.45|550.65|547.35|544.55|553.85|551.05|547.35|544.55|0
1652227800000|2022-05-11 00:10:00|547.55|544.75|546.74|543.94|547.96|545.16|546.54|543.74|0
1652228100000|2022-05-11 00:15:00|546.54|543.74|544.31|541.51|547.35|544.55|543.9|541.1|0
1652228400000|2022-05-11 00:20:00|544.11|541.31|543.09|540.29|545.22|542.42|542.69|539.89|0
1652228700000|2022-05-11 00:25:00|543.3|540.5|544.51|541.71|544.71|541.91|542.49|539.69|0
1652229000000|2022-05-11 00:30:00|544.71|541.91|543.9|541.1|545.52|542.72|543.5|540.7|0
1652229300000|2022-05-11 00:35:00|544|541.2|545.72|542.92|545.92|543.12|544|541.2|0
1652229600000|2022-05-11 00:40:00|545.92|543.12|547.54|544.74|547.74|544.94|545.72|542.92|0
1652229900000|2022-05-11 00:45:00|547.74|544.94|550.58|547.78|551.4|548.6|547.64|544.84|0
1652230200000|2022-05-11 00:50:00|550.79|547.99|550.38|547.58|552|549.2|550.17|547.37|0
1652230500000|2022-05-11 00:55:00|550.48|547.68|549.36|546.56|550.48|547.68|546.72|543.92|0
1652230800000|2022-05-11 01:00:00|549.47|546.67|549.87|547.07|552.41|549.61|549.16|546.36|0
1652231100000|2022-05-11 01:05:00|549.76|546.96|551.39|548.59|551.39|548.59|549.26|546.46|0
1652231400000|2022-05-11 01:10:00|551.09|548.29|552.1|549.3|552.81|550.01|551.09|548.29|0
1652231700000|2022-05-11 01:15:00|552.2|549.4|548.74|545.94|552.2|549.4|548.14|545.34|0
1652232000000|2022-05-11 01:20:00|548.34|545.54|544.69|541.89|548.74|545.94|544.08|541.28|0
1652232300000|2022-05-11 01:25:00|544.59|541.79|543.78|540.98|545.5|542.7|543.48|540.68|0
1652232600000|2022-05-11 01:30:00|543.27|540.47|544.69|541.89|545.5|542.7|542.46|539.66|0
1652232900000|2022-05-11 01:35:00|544.48|541.68|544.48|541.68|547.02|544.22|543.88|541.08|0
1652233200000|2022-05-11 01:40:00|544.08|541.28|542.66|539.86|544.08|541.28|542.46|539.66|0
1652233500000|2022-05-11 01:45:00|542.46|539.66|544.48|541.68|544.48|541.68|542.46|539.66|0
1652233800000|2022-05-11 01:50:00|544.38|541.58|541.25|538.45|545.8|543|540.64|537.84|0
1652234100000|2022-05-11 01:55:00|541.24|538.44|540.64|537.84|541.45|538.65|540.14|537.34|0
1652234400000|2022-05-11 02:00:00|540.84|538.04|540.43|537.63|542.05|539.25|540.23|537.43|0
1652234700000|2022-05-11 02:05:00|540.34|537.54|537.41|534.61|540.43|537.63|537.41|534.61|0
1652235000000|2022-05-11 02:10:00|537.82|535.02|538.02|535.22|538.22|535.42|537.41|534.61|0
1652235300000|2022-05-11 02:15:00|538.01|535.21|537.41|534.61|539.13|536.33|537.41|534.61|0
1652235600000|2022-05-11 02:20:00|537.61|534.81|535.6|532.8|537.61|534.81|534.6|531.8|0
1652235900000|2022-05-11 02:25:00|535.5|532.7|535.2|532.4|535.9|533.1|534.9|532.1|0
1652236200000|2022-05-11 02:30:00|535.4|532.6|534.79|531.99|535.4|532.6|534.59|531.79|0
1652236500000|2022-05-11 02:35:00|534.99|532.19|535.59|532.79|536.8|534|534.99|532.19|0
1652236800000|2022-05-11 02:40:00|535.5|532.7|537|534.2|537.3|534.5|534.99|532.19|0
1652237100000|2022-05-11 02:45:00|536.8|534|536.59|533.79|537.3|534.5|536.19|533.39|0
1652237400000|2022-05-11 02:50:00|536.8|534|536.7|533.9|537.2|534.4|536.19|533.39|0
1652237700000|2022-05-11 02:55:00|536.59|533.79|537.39|534.59|538.2|535.4|536.5|533.7|0
1652238000000|2022-05-11 03:00:00|537.5|534.7|537.1|534.3|538.4|535.6|536.99|534.19|0
1652238300000|2022-05-11 03:05:00|537.19|534.39|537.09|534.29|537.39|534.59|536.39|533.59|0
1652238600000|2022-05-11 03:10:00|536.99|534.19|537.79|534.99|538.4|535.6|536.99|534.19|0
1652238900000|2022-05-11 03:15:00|537.9|535.1|537.09|534.29|538.6|535.8|536.38|533.58|0
1652239200000|2022-05-11 03:20:00|536.99|534.19|535.98|533.18|537.19|534.39|535.68|532.88|0
1652239500000|2022-05-11 03:25:00|536.08|533.28|536.38|533.58|536.78|533.98|535.68|532.88|0
1652239800000|2022-05-11 03:30:00|536.08|533.28|537.08|534.28|537.18|534.38|536.08|533.28|0
1652240100000|2022-05-11 03:35:00|536.98|534.18|537.18|534.38|537.18|534.38|536.38|533.58|0
1652240400000|2022-05-11 03:40:00|537.08|534.28|537.98|535.18|539.19|536.39|536.98|534.18|0
1652240700000|2022-05-11 03:45:00|537.78|534.98|535.77|532.97|537.78|534.98|535.37|532.57|0
1652241000000|2022-05-11 03:50:00|535.57|532.77|537.98|535.18|538.38|535.58|535.47|532.67|0
1652241300000|2022-05-11 03:55:00|537.68|534.88|536.97|534.17|537.98|535.18|536.57|533.77|0
1652241600000|2022-05-11 04:00:00|537.17|534.37|536.17|533.37|537.57|534.77|536.07|533.27|0
1652241900000|2022-05-11 04:05:00|536.27|533.47|536.36|533.56|536.77|533.97|535.96|533.16|0
1652242200000|2022-05-11 04:10:00|536.16|533.36|536.87|534.07|536.97|534.17|536.07|533.27|0
1652242500000|2022-05-11 04:15:00|536.76|533.96|536.96|534.16|537.57|534.77|536.47|533.67|0
1652242800000|2022-05-11 04:20:00|537.16|534.36|537.97|535.17|538.37|535.57|536.96|534.16|0
1652243100000|2022-05-11 04:25:00|537.77|534.97|538.37|535.57|538.77|535.97|537.77|534.97|0
1652243400000|2022-05-11 04:30:00|537.96|535.16|537.67|534.87|538.37|535.57|537.36|534.56|0
1652243700000|2022-05-11 04:35:00|537.56|534.76|537.76|534.96|538.16|535.36|536.96|534.16|0
1652244000000|2022-05-11 04:40:00|537.56|534.76|537.86|535.06|537.96|535.16|537.16|534.36|0
1652244300000|2022-05-11 04:45:00|537.76|534.96|537.76|534.96|537.96|535.16|537.36|534.56|0
1652244600000|2022-05-11 04:50:00|537.66|534.86|536.65|533.85|537.76|534.96|536.35|533.55|0
1652244900000|2022-05-11 04:55:00|536.55|533.75|535.65|532.85|537.15|534.35|535.54|532.74|0
1652245200000|2022-05-11 05:00:00|535.54|532.74|535.94|533.14|536.14|533.34|535.14|532.34|0
1652245500000|2022-05-11 05:05:00|536.05|533.25|536.34|533.54|536.54|533.74|534.94|532.14|0
1652245800000|2022-05-11 05:10:00|536.14|533.34|536.14|533.34|537.55|534.75|535.84|533.04|0
1652246100000|2022-05-11 05:15:00|536.04|533.24|538.05|535.25|538.15|535.35|534.53|531.73|0
1652246400000|2022-05-11 05:20:00|537.85|535.05|537.94|535.14|538.55|535.75|536.94|534.14|0
1652246700000|2022-05-11 05:25:00|537.74|534.94|534.53|531.73|537.74|534.94|534.53|531.73|0
1652247000000|2022-05-11 05:30:00|534.73|531.93|535.23|532.43|535.84|533.04|534.53|531.73|0
1652247300000|2022-05-11 05:35:00|535.13|532.33|536.13|533.33|536.73|533.93|534.93|532.13|0
1652247600000|2022-05-11 05:40:00|536.03|533.23|537.13|534.33|537.53|534.73|535.63|532.83|0
1652247900000|2022-05-11 05:45:00|537.24|534.44|535.52|532.72|537.53|534.73|534.92|532.12|0
1652248200000|2022-05-11 05:50:00|535.43|532.63|537.53|534.73|537.73|534.93|534.92|532.12|0
1652248500000|2022-05-11 05:55:00|537.43|534.63|537.23|534.43|538.94|536.14|537.23|534.43|0
1652248800000|2022-05-11 06:00:00|537.33|534.53|539.74|536.94|541.36|538.56|537.33|534.53|0
1652249100000|2022-05-11 06:05:00|539.54|536.74|537.83|535.03|541.35|538.55|537.53|534.73|0
1652249400000|2022-05-11 06:10:00|537.93|535.13|537.52|534.72|538.73|535.93|537.43|534.63|0
1652249700000|2022-05-11 06:15:00|537.12|534.32|533.51|530.71|537.12|534.32|533.51|530.71|0
1652250000000|2022-05-11 06:20:00|533.41|530.61|532.9|530.1|534.91|532.11|532.7|529.9|0
1652250300000|2022-05-11 06:25:00|533.01|530.21|533.7|530.9|535.01|532.21|532.81|530.01|0
1652250600000|2022-05-11 06:30:00|533.5|530.7|534.41|531.61|534.41|531.61|532.7|529.9|0
1652250900000|2022-05-11 06:35:00|534.61|531.81|537.93|535.13|538.43|535.63|534.61|531.81|0
1652251200000|2022-05-11 06:40:00|538.03|535.23|535.29|532.49|538.03|535.23|535.29|532.49|0
1652251500000|2022-05-11 06:45:00|535.39|532.59|538.3|535.5|538.91|536.11|535.19|532.39|0
1652251800000|2022-05-11 06:50:00|538.5|535.7|538.4|535.6|539.71|536.91|537.8|535|0
1652252100000|2022-05-11 06:55:00|538.5|535.7|538.81|536.01|539.71|536.91|537.9|535.1|0
1652252400000|2022-05-11 07:00:00|537.69|534.89|539.21|536.41|540.82|538.02|537.09|534.29|0
1652252700000|2022-05-11 07:05:00|539.51|537.11|535.99|533.59|540.51|538.11|535.38|532.98|0
1652253000000|2022-05-11 07:10:00|536.79|534.39|540.31|537.91|540.51|538.11|535.68|533.28|0
1652253300000|2022-05-11 07:15:00|540.51|538.11|541.42|539.02|544.15|541.75|540.51|538.11|0
1652253600000|2022-05-11 07:20:00|540.91|538.51|541.63|539.23|541.94|539.54|536.99|534.59|0
1652253900000|2022-05-11 07:25:00|541.54|539.14|543.15|540.75|545.06|542.66|541.53|539.13|0
1652254200000|2022-05-11 07:30:00|542.74|540.34|544.76|542.36|546.07|543.67|541.83|539.43|0
1652254500000|2022-05-11 07:35:00|544.86|542.46|543.24|540.84|544.86|542.46|541.73|539.33|0
1652254800000|2022-05-11 07:40:00|543.04|540.64|541.63|539.23|543.85|541.45|539.81|537.41|0
1652255100000|2022-05-11 07:45:00|540.93|538.53|540.21|537.81|541.93|539.53|539.61|537.21|0
1652255400000|2022-05-11 07:50:00|540.01|537.61|540.32|537.92|541.22|538.82|538.6|536.2|0
1652255700000|2022-05-11 07:55:00|540.41|538.01|539.31|536.91|541.82|539.42|538|535.6|0
1652256000000|2022-05-11 08:00:00|539|536.6|537.59|535.19|539.81|537.41|535.79|533.39|0
1652256300000|2022-05-11 08:05:00|537.39|534.99|535.59|533.19|538.9|536.5|534.99|532.59|0
1652256600000|2022-05-11 08:10:00|535.29|532.89|531.98|529.58|535.39|532.99|531.78|529.38|0
1652256900000|2022-05-11 08:15:00|531.78|529.38|531.18|528.78|532.78|530.38|530.09|527.69|0
1652257200000|2022-05-11 08:20:00|531.48|529.08|527.59|525.19|531.58|529.18|527.39|524.99|0
1652257500000|2022-05-11 08:25:00|527.79|525.39|525.6|523.2|528.78|526.38|525.6|523.2|0
1652257800000|2022-05-11 08:30:00|525.2|522.8|523.81|521.41|525.8|523.4|523.61|521.21|0
1652258100000|2022-05-11 08:35:00|524.11|521.71|522.62|520.22|524.2|521.8|522.02|519.62|0
1652258400000|2022-05-11 08:40:00|522.81|520.41|519.05|516.65|522.81|520.41|518.26|515.86|0
1652258700000|2022-05-11 08:45:00|518.96|516.56|517.75|515.35|520.67|518.27|517.75|515.35|0
1652259000000|2022-05-11 08:50:00|517.56|515.16|514.79|512.39|518.35|515.95|514.79|512.39|0
1652259300000|2022-05-11 08:55:00|514.2|511.8|514.99|512.59|515.18|512.78|513.41|511.01|0
1652259600000|2022-05-11 09:00:00|514.89|512.49|512.03|509.63|514.89|512.49|511.64|509.24|0
1652259900000|2022-05-11 09:05:00|511.64|509.24|511.94|509.54|513.91|511.51|511.44|509.04|0
1652260200000|2022-05-11 09:10:00|512.03|509.63|512.62|510.22|512.82|510.42|511.44|509.04|0
1652260500000|2022-05-11 09:15:00|512.33|509.93|513.66|511.26|514.94|512.54|512.33|509.93|0
1652260800000|2022-05-11 09:20:00|513.46|511.06|516.12|513.72|516.12|513.72|513.07|510.67|0
1652261100000|2022-05-11 09:25:00|516.22|513.82|514.44|512.04|516.61|514.21|514.44|512.04|0
1652261400000|2022-05-11 09:30:00|514.24|511.84|515.42|513.02|515.43|513.03|514.05|511.65|0
1652261700000|2022-05-11 09:35:00|515.03|512.63|514.93|512.53|515.82|513.42|514.04|511.64|0
1652262000000|2022-05-11 09:40:00|514.83|512.43|514.44|512.04|515.42|513.02|513.25|510.85|0
1652262300000|2022-05-11 09:45:00|514.34|511.94|514.34|511.94|515.03|512.63|513.45|511.05|0
1652262600000|2022-05-11 09:50:00|514.63|512.23|514.04|511.64|515.02|512.62|513.45|511.05|0
1652262900000|2022-05-11 09:55:00|514.23|511.83|514.23|511.83|514.73|512.33|513.64|511.24|0
1652263200000|2022-05-11 10:00:00|514.14|511.74|516.4|514|516.4|514|512.96|510.56|0
1652263500000|2022-05-11 10:05:00|516.2|513.8|519.36|516.96|519.76|517.36|515.81|513.41|0
1652263800000|2022-05-11 10:10:00|518.97|516.57|519.27|516.87|520.75|518.35|517.69|515.29|0
1652264100000|2022-05-11 10:15:00|519.46|517.06|519.66|517.26|519.86|517.46|517.97|515.57|0
1652264400000|2022-05-11 10:20:00|519.75|517.35|518.47|516.07|520.06|517.66|517.77|515.37|0
1652264700000|2022-05-11 10:25:00|518.57|516.17|515.8|513.4|518.67|516.27|515.7|513.3|0
1652265000000|2022-05-11 10:30:00|516.1|513.7|512.84|510.44|516.1|513.7|512.05|509.65|0
1652265300000|2022-05-11 10:35:00|512.75|510.35|511.85|509.45|513.43|511.03|511.27|508.87|0
1652265600000|2022-05-11 10:40:00|511.76|509.36|511.26|508.86|512.44|510.04|511.26|508.86|0
1652265900000|2022-05-11 10:45:00|511.37|508.97|512.24|509.84|512.35|509.95|511.26|508.86|0
1652266200000|2022-05-11 10:50:00|512.05|509.65|513.73|511.33|514.51|512.11|511.85|509.45|0
1652266500000|2022-05-11 10:55:00|513.53|511.13|514.51|512.11|514.51|512.11|512.74|510.34|0
1652266800000|2022-05-11 11:00:00|514.81|512.41|514.02|511.62|515.3|512.9|513.33|510.93|0
1652267100000|2022-05-11 11:05:00|514.12|511.72|513.82|511.42|515.49|513.09|513.52|511.12|0
1652267400000|2022-05-11 11:10:00|513.72|511.32|513.52|511.12|514.22|511.82|512.74|510.34|0
1652267700000|2022-05-11 11:15:00|513.33|510.93|513.13|510.73|513.72|511.32|512.64|510.24|0
1652268000000|2022-05-11 11:20:00|512.93|510.53|512.14|509.74|513.13|510.73|511.95|509.55|0
1652268300000|2022-05-11 11:25:00|512.34|509.94|512.05|509.65|512.83|510.43|511.16|508.76|0
1652268600000|2022-05-11 11:30:00|511.75|509.35|512.92|510.52|513.71|511.31|511.46|509.06|0
1652268900000|2022-05-11 11:35:00|512.83|510.43|509.5|507.1|512.92|510.52|506.66|504.26|0
1652269200000|2022-05-11 11:40:00|509.59|507.19|509.59|507.19|509.98|507.58|507.44|505.04|0
1652269500000|2022-05-11 11:45:00|509.49|507.09|511.75|509.35|512.24|509.84|509.39|506.99|0
1652269800000|2022-05-11 11:50:00|511.95|509.55|512.24|509.84|512.34|509.94|509.79|507.39|0
1652270100000|2022-05-11 11:55:00|512.14|509.74|512.33|509.93|513.9|511.5|512.14|509.74|0
1652270400000|2022-05-11 12:00:00|512.14|509.74|512.63|510.23|513.51|511.11|511.35|508.95|0
1652270700000|2022-05-11 12:05:00|512.72|510.32|513.51|511.11|513.9|511.5|511.94|509.54|0
1652271000000|2022-05-11 12:10:00|513.7|511.3|515.27|512.87|515.47|513.07|513.11|510.71|0
1652271300000|2022-05-11 12:15:00|515.66|513.26|516.46|514.06|517.54|515.14|515.27|512.87|0
1652271600000|2022-05-11 12:20:00|517.15|514.75|515.08|512.68|518.23|515.83|515.08|512.68|0
1652271900000|2022-05-11 12:25:00|514.89|512.49|519.41|517.01|519.41|517.01|512.54|510.14|0
1652272200000|2022-05-11 12:30:00|526.42|524.02|552.53|549.41|563.22|560.1|526.42|524.02|0
1652272500000|2022-05-11 12:35:00|553.34|550.22|577.7|574.58|577.7|574.58|551.92|548.8|0
1652272800000|2022-05-11 12:40:00|577.49|574.37|571.05|567.93|578.32|575.2|566.75|563.63|0
1652273100000|2022-05-11 12:45:00|568.8|565.68|574.14|571.02|575.37|572.25|567.36|564.24|0
1652273400000|2022-05-11 12:50:00|574.04|570.92|586.67|583.55|587.5|584.38|573.72|570.6|0
1652273700000|2022-05-11 12:55:00|586.36|583.24|585.34|582.22|590.65|587.53|582.54|579.42|0
1652274000000|2022-05-11 13:00:00|585.65|582.53|580.26|577.14|586.58|583.46|579.74|576.62|0
1652274300000|2022-05-11 13:05:00|580.77|577.65|571.91|568.79|581.4|578.28|569.54|566.42|0
1652274600000|2022-05-11 13:10:00|571.29|568.17|569.39|566.27|574.08|570.96|568.82|565.7|0
1652274900000|2022-05-11 13:15:00|568.77|565.65|558.99|555.87|571.97|568.85|558.99|555.87|0
1652275200000|2022-05-11 13:20:00|558.58|555.46|557.55|554.43|562.89|559.77|556.32|553.2|0
1652275500000|2022-05-11 13:25:00|557.35|554.23|558.17|555.05|562.68|559.56|556.43|553.31|0
1652275800000|2022-05-11 13:30:00|556.12|553|565.97|562.85|568.35|565.23|544.92|541.8|0
1652276100000|2022-05-11 13:35:00|569.48|566.36|565.15|562.03|573|569.88|561.03|557.91|0
1652276400000|2022-05-11 13:40:00|568.03|564.91|538.85|535.73|569.89|566.77|538.05|534.93|0
1652276700000|2022-05-11 13:45:00|537.95|534.83|522.16|519.04|544.26|541.14|518.6|515.48|0
1652277000000|2022-05-11 13:50:00|522.36|519.24|522.55|519.43|527.55|524.43|516.79|513.67|0
1652277300000|2022-05-11 13:55:00|522.95|519.83|523.89|521.49|535.59|532.47|522.75|519.63|0
1652277600000|2022-05-11 14:00:00|524.79|522.39|522.99|520.59|533.62|531.22|521.59|519.19|0
1652277900000|2022-05-11 14:05:00|523.19|520.79|540.25|537.85|540.56|538.16|523.19|520.79|0
1652278200000|2022-05-11 14:10:00|540.05|537.65|532.76|530.36|543.3|540.9|528.73|526.33|0
1652278500000|2022-05-11 14:15:00|532.06|529.66|526.46|524.06|537.61|535.21|525.46|523.06|0
1652278800000|2022-05-11 14:20:00|524.25|521.85|516.25|513.85|530.89|528.49|513.17|510.77|0
1652279100000|2022-05-11 14:25:00|515.76|513.36|518.44|516.04|523.25|520.85|513.76|511.36|0
1652279400000|2022-05-11 14:30:00|519.64|517.24|523.85|521.45|528.07|525.67|515.25|512.85|0
1652279700000|2022-05-11 14:35:00|523.64|521.24|514.26|511.86|529.88|527.48|511.28|508.88|0
1652280000000|2022-05-11 14:40:00|514.07|511.67|508.9|506.5|515.86|513.46|508.11|505.71|0
1652280300000|2022-05-11 14:45:00|509.49|507.09|516.85|514.45|518.96|516.56|507.71|505.31|0
1652280600000|2022-05-11 14:50:00|519.16|516.76|527.69|525.29|531.32|528.92|517.25|514.85|0
1652280900000|2022-05-11 14:55:00|528.19|525.79|526.13|523.73|532.33|529.93|524.46|522.06|0
1652281200000|2022-05-11 15:00:00|526.63|524.23|529.86|527.46|535.54|533.14|525.82|523.42|0
1652281500000|2022-05-11 15:05:00|529.66|527.26|532.19|529.79|535.34|532.94|528.24|525.84|0
1652281800000|2022-05-11 15:10:00|533.3|530.9|525.72|523.32|534.73|532.33|525.01|522.61|0
1652282100000|2022-05-11 15:15:00|526.42|524.02|538.39|535.99|542.17|539.77|524.91|522.51|0
1652282400000|2022-05-11 15:20:00|538.9|536.5|530.41|528.01|539.41|537.01|529.34|526.94|0
1652282700000|2022-05-11 15:25:00|531.62|529.22|524.36|521.96|533.45|531.05|523.36|520.96|0
1652283000000|2022-05-11 15:30:00|524.26|521.86|523.76|521.36|527.58|525.18|520.25|517.85|0
1652283300000|2022-05-11 15:35:00|522.55|520.15|513.55|511.15|526.97|524.57|509.18|506.78|0
1652283600000|2022-05-11 15:40:00|513.95|511.55|514.99|512.59|515.59|513.19|509.6|507.2|0
1652283900000|2022-05-11 15:45:00|514.19|511.79|520.4|518|521.41|519.01|513.59|511.19|0
1652284200000|2022-05-11 15:50:00|519.3|516.9|526.05|523.65|527.67|525.27|519.3|516.9|0
1652284500000|2022-05-11 15:55:00|525.44|523.04|527.26|524.86|531.32|528.92|525.44|523.04|0
1652284800000|2022-05-11 16:00:00|528.48|526.08|531.52|529.12|533.75|531.35|527.46|525.06|0
1652285100000|2022-05-11 16:05:00|531.72|529.32|533.14|530.74|533.45|531.05|526.85|524.45|0
1652285400000|2022-05-11 16:10:00|532.73|530.33|534.16|531.76|538.44|536.04|531.31|528.91|0
1652285700000|2022-05-11 16:15:00|534.36|531.96|538.85|536.45|539.46|537.06|531.92|529.52|0
1652286000000|2022-05-11 16:20:00|539.46|537.06|526.55|524.15|540.18|537.78|525.03|522.63|0
1652286300000|2022-05-11 16:25:00|526.85|524.45|542.31|539.91|547.77|545.37|525.74|523.34|0
1652286600000|2022-05-11 16:30:00|548.66|546.26|549.37|546.97|552.66|550.26|546.9|544.5|0
1652286900000|2022-05-11 16:35:00|549.57|547.17|547.31|544.91|549.78|547.38|543.63|541.23|0
1652287200000|2022-05-11 16:40:00|548.34|545.94|551.83|549.43|553.69|551.29|542.19|539.79|0
1652287500000|2022-05-11 16:45:00|553.07|550.67|549.16|546.76|555.34|552.94|548.34|545.94|0
1652287800000|2022-05-11 16:50:00|548.95|546.55|559.05|556.65|559.47|557.07|548.95|546.55|0
1652288100000|2022-05-11 16:55:00|559.26|556.86|563.62|561.22|565.07|562.67|558.02|555.62|0
1652288400000|2022-05-11 17:00:00|564.24|561.84|568.81|566.41|569.53|567.13|563.3|560.9|0
1652288700000|2022-05-11 17:05:00|568.91|566.51|572.66|570.26|575.18|572.78|568.91|566.51|0
1652289000000|2022-05-11 17:10:00|572.45|570.05|570.47|568.07|572.87|570.47|566.82|564.42|0
1652289300000|2022-05-11 17:15:00|570.37|567.97|570.68|568.28|570.89|568.49|566.1|563.7|0
1652289600000|2022-05-11 17:20:00|570.99|568.59|566.61|564.21|576.64|574.24|564.74|562.34|0
1652289900000|2022-05-11 17:25:00|566.82|564.42|575.9|573.5|576.84|574.44|565.16|562.76|0
1652290200000|2022-05-11 17:30:00|576.42|574.02|572.24|569.84|578.52|576.12|570.36|567.96|0
1652290500000|2022-05-11 17:35:00|572.45|570.05|581.74|579.34|581.85|579.45|570.05|567.65|0
1652290800000|2022-05-11 17:40:00|581.95|579.55|584.41|582.01|585.25|582.85|581.68|579.28|0
1652291100000|2022-05-11 17:45:00|585.04|582.64|586.19|583.79|592.08|589.68|584.83|582.43|0
1652291400000|2022-05-11 17:50:00|586.71|584.31|588.39|585.99|590.92|588.52|583.35|580.95|0
1652291700000|2022-05-11 17:55:00|586.19|583.79|595.69|593.29|597.17|594.77|585.66|583.26|0
1652292000000|2022-05-11 18:00:00|595.48|593.08|581.2|578.8|595.48|593.08|581.2|578.8|0
1652292300000|2022-05-11 18:05:00|580.78|578.38|588.07|585.67|588.32|585.92|580.16|577.76|0
1652292600000|2022-05-11 18:10:00|588.81|586.41|582.09|579.69|590.49|588.09|582.09|579.69|0
1652292900000|2022-05-11 18:15:00|581.99|579.59|578.07|575.67|585.65|583.25|575.57|573.17|0
1652293200000|2022-05-11 18:20:00|578.69|576.29|572.86|570.46|586.12|583.72|571|568.6|0
1652293500000|2022-05-11 18:25:00|571.83|569.43|575.19|572.79|576.85|574.45|564.58|562.18|0
1652293800000|2022-05-11 18:30:00|574.15|571.75|566.28|563.88|579.14|576.74|566.28|563.88|0
1652294100000|2022-05-11 18:35:00|566.9|564.5|566.07|563.67|570.83|568.43|563.6|561.2|0
1652294400000|2022-05-11 18:40:00|566.48|564.08|559.18|556.78|573.31|570.91|559.07|556.67|0
1652294700000|2022-05-11 18:45:00|558.86|556.46|569.6|567.2|570.82|568.42|557.22|554.82|0
1652295000000|2022-05-11 18:50:00|569.4|567|577.3|574.9|579.29|576.89|567.85|565.45|0
1652295300000|2022-05-11 18:55:00|577.09|574.69|579.59|577.19|581.06|578.66|573.96|571.56|0
1652295600000|2022-05-11 19:00:00|580.22|577.82|585.72|583.32|585.72|583.32|578.76|576.36|0
1652295900000|2022-05-11 19:05:00|585.09|582.69|580.89|578.49|588.87|586.47|580.26|577.86|0
1652296200000|2022-05-11 19:10:00|581.1|578.7|584.45|582.05|585.71|583.31|576.71|574.31|0
1652296500000|2022-05-11 19:15:00|584.14|581.74|582.2|579.8|591.18|588.78|578.59|576.19|0
1652296800000|2022-05-11 19:20:00|582.62|580.22|586.72|584.32|587.46|585.06|580.1|577.7|0
1652297100000|2022-05-11 19:25:00|586.19|583.79|585.37|582.97|587.68|585.28|578.98|576.58|0
1652297400000|2022-05-11 19:30:00|584.95|582.55|586.27|583.87|587.68|585.28|579.97|577.57|0
1652297700000|2022-05-11 19:35:00|586.48|584.08|595.36|592.96|596.21|593.81|586.06|583.66|0
1652298000000|2022-05-11 19:40:00|595.9|593.5|595.68|593.28|597.37|594.97|592.19|589.79|0
1652298300000|2022-05-11 19:45:00|595.47|593.07|603.32|600.92|603.44|601.04|595.47|593.07|0
1652298600000|2022-05-11 19:50:00|603.22|600.82|604.33|601.93|608.37|605.97|600.59|598.19|0
1652298900000|2022-05-11 19:55:00|603.9|601.5|602.42|600.02|607.3|604.9|601.36|598.96|0
1652299200000|2022-05-11 20:00:00|601.78|599.38|597.55|595.15|603.9|601.5|597.55|595.15|0
1652299500000|2022-05-11 20:05:00|597.76|595.36|597.55|595.15|597.97|595.57|595.02|592.62|0
1652299800000|2022-05-11 20:10:00|596.7|594.3|593.96|591.56|596.7|594.3|592.49|590.09|0
1652300100000|2022-05-11 20:15:00|594.58|591.78|594.16|591.36|595|592.2|591.21|588.41|0
1652300400000|2022-05-11 20:20:00|594.27|591.47|595.42|592.62|595.63|592.83|593.1|590.3|0
1652300700000|2022-05-11 20:25:00|594.58|591.78|593.95|591.15|596.9|594.1|593.95|591.15|0
1652301000000|2022-05-11 20:30:00|593.73|590.93|594.37|591.57|595|592.2|593.52|590.72|0
1652301300000|2022-05-11 20:35:00|594.58|591.78|593.31|590.51|594.79|591.99|593.1|590.3|0
1652301600000|2022-05-11 20:40:00|593.52|590.72|592.26|589.46|593.52|590.72|590.15|587.35|0
1652301900000|2022-05-11 20:45:00|592.16|589.36|590.99|588.19|592.68|589.88|589.31|586.51|0
1652302200000|2022-05-11 20:50:00|590.78|587.98|590.99|588.19|591.41|588.61|590.05|587.25|0
1652302500000|2022-05-11 20:55:00|591.1|588.3|592.73|589.93|593.94|591.14|590.78|587.98|0
1652302800000|2022-05-11 21:00:00|592.6|589.8|592.58|589.78|592.88|590.08|592.45|589.65|0
1652303100000|2022-05-11 21:05:00|592.33|589.53|594.45|591.65|594.47|591.67|592.24|589.44|0
1652303400000|2022-05-11 21:10:00|594.47|591.67|595.15|592.35|595.21|592.41|594.47|591.67|0
1652303700000|2022-05-11 21:15:00|595.18|592.38|595.63|592.83|595.89|593.09|595.18|592.38|0
1652304000000|2022-05-11 21:20:00|595.48|592.68|596.43|593.63|596.9|594.1|595.48|592.68|0
1652304300000|2022-05-11 21:25:00|596.77|593.97|596.62|593.82|596.84|594.04|596.15|593.35|0
1652304600000|2022-05-11 21:30:00|596.65|593.85|596.19|593.39|596.95|594.15|595.73|592.93|0
1652304900000|2022-05-11 21:35:00|596.15|593.35|596.46|593.66|596.8|594|596.13|593.33|0
1652305200000|2022-05-11 21:40:00|596.43|593.63|596.58|593.78|596.77|593.97|596.15|593.35|0
1652305500000|2022-05-11 21:45:00|596.46|593.66|595.69|592.89|596.55|593.75|595.69|592.89|0
1652305800000|2022-05-11 21:50:00|595.63|592.83|595.44|592.64|595.66|592.86|595.41|592.61|0
1652306100000|2022-05-11 21:55:00|595.5|592.7|594.77|591.97|595.87|593.07|594.34|591.54|0
1652306400000|2022-05-11 22:00:00|595.29|592.49|595.5|592.7|597.4|594.6|593.92|591.12|0
1652306700000|2022-05-11 22:05:00|595.71|592.91|597.29|594.49|599.09|596.29|595.71|592.91|0
1652307000000|2022-05-11 22:10:00|597.4|594.6|603|600.2|603|600.2|597.08|594.28|0
1652307300000|2022-05-11 22:15:00|602.58|599.78|604.06|601.26|604.81|602.01|601.3|598.5|0
1652307600000|2022-05-11 22:20:00|604.27|601.47|604.48|601.68|604.48|601.68|602.26|599.46|0
1652307900000|2022-05-11 22:25:00|604.59|601.79|603.21|600.41|605.12|602.32|601.62|598.82|0
1652308200000|2022-05-11 22:30:00|602.89|600.09|600.45|597.65|602.89|600.09|600.24|597.44|0
1652308500000|2022-05-11 22:35:00|600.24|597.44|598.97|596.17|600.24|597.44|598.02|595.22|0
1652308800000|2022-05-11 22:40:00|598.55|595.75|598.23|595.43|599.39|596.59|597.91|595.11|0
1652309100000|2022-05-11 22:45:00|598.33|595.53|597.6|594.8|599.08|596.28|597.07|594.27|0
1652309400000|2022-05-11 22:50:00|597.49|594.69|596.01|593.21|600.02|597.22|595.59|592.79|0
1652309700000|2022-05-11 22:55:00|596.12|593.32|594.95|592.15|596.96|594.16|594.95|592.15|0
1652310000000|2022-05-11 23:00:00|594.32|591.52|594.32|591.52|595.16|592.36|593.48|590.68|0
1652310300000|2022-05-11 23:05:00|594.11|591.31|594.32|591.52|595.58|592.78|594.11|591.31|0
1652310600000|2022-05-11 23:10:00|594.43|591.63|596|593.2|596|593.2|593.89|591.09|0
1652310900000|2022-05-11 23:15:00|596.21|593.41|595.48|592.68|596.32|593.52|594.95|592.15|0
1652311200000|2022-05-11 23:20:00|595.58|592.78|597.69|594.89|598.11|595.31|595.58|592.78|0
1652311500000|2022-05-11 23:25:00|597.8|595|598.32|595.52|598.53|595.73|597.05|594.25|0
1652311800000|2022-05-11 23:30:00|598.43|595.63|596.11|593.31|599.38|596.58|595.78|592.98|0
1652312100000|2022-05-11 23:35:00|595.89|593.09|594.1|591.3|596.53|593.73|593.78|590.98|0
1652312400000|2022-05-11 23:40:00|594.31|591.51|592.83|590.03|594.52|591.72|592.62|589.82|0
1652312700000|2022-05-11 23:45:00|592.73|589.93|592.62|589.82|593.25|590.45|589.99|587.19|0
1652313000000|2022-05-11 23:50:00|592.52|589.72|595.47|592.67|595.57|592.77|592.31|589.51|0
1652313300000|2022-05-11 23:55:00|595.78|592.98|592.61|589.81|595.78|592.98|592.61|589.81|0
1652313600000|2022-05-12 00:00:00|592.83|590.03|598.52|595.72|600.75|597.95|592.83|590.03|0
1652313900000|2022-05-12 00:05:00|598.94|596.14|594.3|591.5|599.79|596.99|592.82|590.02|0
1652314200000|2022-05-12 00:10:00|594.51|591.71|598.52|595.72|599.26|596.46|594.51|591.71|0
1652314500000|2022-05-12 00:15:00|598.73|595.93|608.49|605.69|609.12|606.32|598.73|595.93|0
1652314800000|2022-05-12 00:20:00|608.81|606.01|608.48|605.68|611.15|608.35|607|604.2|0
1652315100000|2022-05-12 00:25:00|609.12|606.32|606.14|603.34|610.61|607.81|605.93|603.13|0
1652315400000|2022-05-12 00:30:00|606.36|603.56|607.63|604.83|609.55|606.75|606.36|603.56|0
1652315700000|2022-05-12 00:35:00|607.42|604.62|600.41|597.61|607.84|605.04|599.99|597.19|0
1652316000000|2022-05-12 00:40:00|598.93|596.13|590.29|587.49|599.14|596.34|589.24|586.44|0
1652316300000|2022-05-12 00:45:00|590.5|587.7|589.44|586.64|593.34|590.54|589.02|586.22|0
1652316600000|2022-05-12 00:50:00|589.34|586.54|585.87|583.07|589.34|586.54|584.61|581.81|0
1652316900000|2022-05-12 00:55:00|585.98|583.18|586.61|583.81|588.19|585.39|585.87|583.07|0
1652317200000|2022-05-12 01:00:00|586.5|583.7|588.82|586.02|589.45|586.65|586.5|583.7|0
1652317500000|2022-05-12 01:05:00|588.61|585.81|592.41|589.61|594.53|591.73|588.19|585.39|0
1652317800000|2022-05-12 01:10:00|592.31|589.51|591.25|588.45|592.31|589.51|588.39|585.59|0
1652318100000|2022-05-12 01:15:00|591.14|588.34|589.13|586.33|591.14|588.34|584.92|582.12|0
1652318400000|2022-05-12 01:20:00|589.02|586.22|591.35|588.55|592.52|589.72|588.39|585.59|0
1652318700000|2022-05-12 01:25:00|591.25|588.45|589.77|586.97|591.25|588.45|587.33|584.53|0
1652319000000|2022-05-12 01:30:00|589.66|586.86|587.33|584.53|589.98|587.18|585.65|582.85|0
1652319300000|2022-05-12 01:35:00|587.75|584.95|588.81|586.01|589.76|586.96|587.02|584.22|0
1652319600000|2022-05-12 01:40:00|589.23|586.43|585.64|582.84|590.29|587.49|584.8|582|0
1652319900000|2022-05-12 01:45:00|585.43|582.63|583.23|580.43|585.54|582.74|582.7|579.9|0
1652320200000|2022-05-12 01:50:00|583.33|580.53|584.38|581.58|584.38|581.58|582.17|579.37|0
1652320500000|2022-05-12 01:55:00|584.59|581.79|585.01|582.21|586.06|583.26|581.85|579.05|0
1652320800000|2022-05-12 02:00:00|585.33|582.53|586.06|583.26|587.32|584.52|585.33|582.53|0
1652321100000|2022-05-12 02:05:00|585.96|583.16|587.43|584.63|587.74|584.94|585.32|582.52|0
1652321400000|2022-05-12 02:10:00|587.32|584.52|586.27|583.47|587.53|584.73|585|582.2|0
1652321700000|2022-05-12 02:15:00|586.38|583.58|583.95|581.15|586.69|583.89|583.95|581.15|0
1652322000000|2022-05-12 02:20:00|584.16|581.36|584.58|581.78|585.32|582.52|583.53|580.73|0
1652322300000|2022-05-12 02:25:00|584.48|581.68|586.68|583.88|587.53|584.73|584.48|581.68|0
1652322600000|2022-05-12 02:30:00|586.79|583.99|589.85|587.05|591.33|588.53|585.63|582.83|0
1652322900000|2022-05-12 02:35:00|589.96|587.16|591.54|588.74|591.75|588.95|589.96|587.16|0
1652323200000|2022-05-12 02:40:00|591.65|588.85|592.17|589.37|592.49|589.69|590.69|587.89|0
1652323500000|2022-05-12 02:45:00|591.75|588.95|592.91|590.11|593.23|590.43|589.84|587.04|0
1652323800000|2022-05-12 02:50:00|593.01|590.21|593.65|590.85|595.56|592.76|592.59|589.79|0
1652324100000|2022-05-12 02:55:00|593.86|591.06|590.26|587.46|594.28|591.48|590.05|587.25|0
1652324400000|2022-05-12 03:00:00|590.05|587.25|590.89|588.09|591.32|588.52|588.78|585.98|0
1652324700000|2022-05-12 03:05:00|591.1|588.3|591.21|588.41|592.8|590|590.05|587.25|0
1652325000000|2022-05-12 03:10:00|591.1|588.3|592.9|590.1|593.43|590.63|591.1|588.3|0
1652325300000|2022-05-12 03:15:00|593.12|590.32|591.95|589.15|593.12|590.32|590.04|587.24|0
1652325600000|2022-05-12 03:20:00|592.06|589.26|591.73|588.93|592.58|589.78|590.57|587.77|0
1652325900000|2022-05-12 03:25:00|591.42|588.62|591.1|588.3|591.63|588.83|590.46|587.66|0
1652326200000|2022-05-12 03:30:00|591.21|588.41|589.19|586.39|591.21|588.41|588.67|585.87|0
1652326500000|2022-05-12 03:35:00|589.09|586.29|589.4|586.6|590.15|587.35|588.35|585.55|0
1652326800000|2022-05-12 03:40:00|589.51|586.71|593.21|590.41|595.12|592.32|589.3|586.5|0
1652327100000|2022-05-12 03:45:00|592.9|590.1|591.3|588.5|593.21|590.41|591.3|588.5|0
1652327400000|2022-05-12 03:50:00|591.2|588.4|593.63|590.83|594.48|591.68|590.99|588.19|0
1652327700000|2022-05-12 03:55:00|593.42|590.62|592.15|589.35|594.26|591.46|592.15|589.35|0
1652328000000|2022-05-12 04:00:00|591.72|588.92|592.04|589.24|592.57|589.77|590.99|588.19|0
1652328300000|2022-05-12 04:05:00|592.36|589.56|594.68|591.88|595.53|592.73|592.36|589.56|0
1652328600000|2022-05-12 04:10:00|594.79|591.99|594.89|592.09|596.28|593.48|594.16|591.36|0
1652328900000|2022-05-12 04:15:00|594.58|591.78|596.06|593.26|596.49|593.69|594.26|591.46|0
1652329200000|2022-05-12 04:20:00|596.17|593.37|599.35|596.55|599.56|596.76|595.95|593.15|0
1652329500000|2022-05-12 04:25:00|599.14|596.34|599.03|596.23|600.2|597.4|598.71|595.91|0
1652329800000|2022-05-12 04:30:00|598.92|596.12|598.71|595.91|599.77|596.97|597.55|594.75|0
1652330100000|2022-05-12 04:35:00|598.61|595.81|600.73|597.93|601.05|598.25|598.5|595.7|0
1652330400000|2022-05-12 04:40:00|600.62|597.82|602.11|599.31|602.54|599.74|600.2|597.4|0
1652330700000|2022-05-12 04:45:00|602.01|599.21|600.41|597.61|602.75|599.95|599.56|596.76|0
1652331000000|2022-05-12 04:50:00|600.52|597.72|599.66|596.86|600.94|598.14|597.43|594.63|0
1652331300000|2022-05-12 04:55:00|599.77|596.97|601.68|598.88|601.68|598.88|599.24|596.44|0
1652331600000|2022-05-12 05:00:00|601.47|598.67|599.55|596.75|601.47|598.67|597.43|594.63|0
1652331900000|2022-05-12 05:05:00|599.13|596.33|601.25|598.45|602.74|599.94|599.13|596.33|0
1652332200000|2022-05-12 05:10:00|601.68|598.88|605.94|603.14|606.37|603.57|601.68|598.88|0
1652332500000|2022-05-12 05:15:00|606.37|603.57|606.91|604.11|608.4|605.6|605.73|602.93|0
1652332800000|2022-05-12 05:20:00|606.79|603.99|614.08|611.28|614.29|611.49|606.48|603.68|0
1652333100000|2022-05-12 05:25:00|613.86|611.06|609.47|606.67|613.86|611.06|609.36|606.56|0
1652333400000|2022-05-12 05:30:00|609.14|606.34|607.86|605.06|609.36|606.56|607|604.2|0
1652333700000|2022-05-12 05:35:00|607.76|604.96|610.11|607.31|611.07|608.27|605.83|603.03|0
1652334000000|2022-05-12 05:40:00|610|607.2|612.57|609.77|613|610.2|609.04|606.24|0
1652334300000|2022-05-12 05:45:00|613|610.2|615.04|612.24|615.57|612.77|611.18|608.38|0
1652334600000|2022-05-12 05:50:00|614.93|612.13|616|613.2|616.86|614.06|614.71|611.91|0
1652334900000|2022-05-12 05:55:00|615.79|612.99|616.97|614.17|617.4|614.6|614.07|611.27|0
1652335200000|2022-05-12 06:00:00|616.86|614.06|613.21|610.41|618.15|615.35|612.35|609.55|0
1652335500000|2022-05-12 06:05:00|613.1|610.3|608.7|605.9|613.73|610.93|607.31|604.51|0
1652335800000|2022-05-12 06:10:00|608.8|606|607.21|604.41|608.8|606|605.5|602.7|0
1652336100000|2022-05-12 06:15:00|607.31|604.51|611.91|609.11|613.51|610.71|606.57|603.77|0
1652336400000|2022-05-12 06:20:00|612.01|609.21|607.2|604.4|612.87|610.07|605.39|602.59|0
1652336700000|2022-05-12 06:25:00|607.09|604.29|611.15|608.35|611.26|608.46|606.67|603.87|0
1652337000000|2022-05-12 06:30:00|611.36|608.56|609.65|606.85|611.36|608.56|608.37|605.57|0
1652337300000|2022-05-12 06:35:00|609.55|606.75|608.8|606|609.55|606.75|606.13|603.33|0
1652337600000|2022-05-12 06:40:00|608.58|605.78|608.58|605.78|609.86|607.06|605.59|602.79|0
1652337900000|2022-05-12 06:45:00|608.48|605.68|615.64|612.84|618.65|615.85|608.48|605.68|0
1652338200000|2022-05-12 06:50:00|615.76|612.96|614.36|611.56|616.18|613.38|613.61|610.81|0
1652338500000|2022-05-12 06:55:00|614.04|611.24|616.07|613.27|616.5|613.7|611.25|608.45|0
1652338800000|2022-05-12 07:00:00|615.21|612.41|618.11|615.31|622.3|619.5|615.21|612.41|0
1652339100000|2022-05-12 07:05:00|618.99|616.59|619.81|617.41|622.75|620.35|618.63|616.23|0
1652339400000|2022-05-12 07:10:00|620.23|617.83|620.66|618.26|624.53|622.13|618.73|616.33|0
1652339700000|2022-05-12 07:15:00|620.88|618.48|620.87|618.47|621.95|619.55|612.74|610.34|0
1652340000000|2022-05-12 07:20:00|620.34|617.94|623.35|620.95|627.97|625.57|620.34|617.94|0
1652340300000|2022-05-12 07:25:00|623.24|620.84|617.34|614.94|624.31|621.91|615.09|612.69|0
1652340600000|2022-05-12 07:30:00|616.16|613.76|619.15|616.75|623.99|621.59|615.41|613.01|0
1652340900000|2022-05-12 07:35:00|618.94|616.54|622.8|620.4|622.8|620.4|617.01|614.61|0
1652341200000|2022-05-12 07:40:00|623.02|620.62|614.55|612.15|624.52|622.12|614.55|612.15|0
1652341500000|2022-05-12 07:45:00|614.66|612.26|599.66|597.26|615.51|613.11|599.13|596.73|0
1652341800000|2022-05-12 07:50:00|599.34|596.94|608.49|606.09|608.89|606.49|597.86|595.46|0
1652342100000|2022-05-12 07:55:00|608.17|605.77|606.89|604.49|611.73|609.33|606.46|604.06|0
1652342400000|2022-05-12 08:00:00|604.98|602.58|617.25|614.85|619.49|617.09|604.66|602.26|0
1652342700000|2022-05-12 08:05:00|616.92|614.52|615.53|613.13|620.35|617.95|613.07|610.67|0
1652343000000|2022-05-12 08:10:00|615.21|612.81|615.53|613.13|617.56|615.16|612.85|610.45|0
1652343300000|2022-05-12 08:15:00|614.35|611.95|617.56|615.16|618.53|616.13|612|609.6|0
1652343600000|2022-05-12 08:20:00|618.1|615.7|618.31|615.91|621.31|618.91|616.27|613.87|0
1652343900000|2022-05-12 08:25:00|619.06|616.66|617.45|615.05|620.77|618.37|615.84|613.44|0
1652344200000|2022-05-12 08:30:00|617.55|615.15|618.95|616.55|620.77|618.37|612.53|610.13|0
1652344500000|2022-05-12 08:35:00|619.48|617.08|621.52|619.12|624.21|621.81|619.17|616.77|0
1652344800000|2022-05-12 08:40:00|622.38|619.98|624.53|622.13|626.36|623.96|621.63|619.23|0
1652345100000|2022-05-12 08:45:00|624.21|621.81|628.3|625.9|630.67|628.27|623.99|621.59|0
1652345400000|2022-05-12 08:50:00|628.08|625.68|624.44|622.04|628.08|625.68|623.91|621.51|0
1652345700000|2022-05-12 08:55:00|624.66|622.26|624.66|622.26|627.03|624.63|622.72|620.32|0
1652346000000|2022-05-12 09:00:00|625.09|622.69|629.61|627.21|629.83|627.43|622.94|620.54|0
1652346300000|2022-05-12 09:05:00|629.4|627|625.73|623.33|629.4|627|624.98|622.58|0
1652346600000|2022-05-12 09:10:00|626.16|623.76|626.37|623.97|629.39|626.99|624.44|622.04|0
1652346900000|2022-05-12 09:15:00|626.81|624.41|622.5|620.1|629.18|626.78|622.29|619.89|0
1652347200000|2022-05-12 09:20:00|622.72|620.32|627.02|624.62|627.56|625.16|622.18|619.78|0
1652347500000|2022-05-12 09:25:00|626.91|624.51|627.88|625.48|630.15|627.75|625.08|622.68|0
1652347800000|2022-05-12 09:30:00|627.66|625.26|632.63|630.23|635.77|633.37|627.45|625.05|0
1652348100000|2022-05-12 09:35:00|631.98|629.58|626.37|623.97|631.98|629.58|625.94|623.54|0
1652348400000|2022-05-12 09:40:00|626.26|623.86|626.37|623.97|628.95|626.55|625.29|622.89|0
1652348700000|2022-05-12 09:45:00|626.26|623.86|622.06|619.66|627.01|624.61|621.53|619.13|0
1652349000000|2022-05-12 09:50:00|622.28|619.88|624.64|622.24|625.93|623.53|622.28|619.88|0
1652349300000|2022-05-12 09:55:00|625.29|622.89|627.65|625.25|627.77|625.37|624.43|622.03|0
1652349600000|2022-05-12 10:00:00|627.55|625.15|626.69|624.29|629.16|626.76|625.28|622.88|0
1652349900000|2022-05-12 10:05:00|626.14|623.74|624.53|622.13|628.3|625.9|622.81|620.41|0
1652350200000|2022-05-12 10:10:00|624.32|621.92|628.3|625.9|628.3|625.9|623.35|620.95|0
1652350500000|2022-05-12 10:15:00|628.41|626.01|627.86|625.46|629.06|626.66|627|624.6|0
1652350800000|2022-05-12 10:20:00|627.98|625.58|627.43|625.03|629.16|626.76|626.57|624.17|0
1652351100000|2022-05-12 10:25:00|627.22|624.82|617.97|615.57|627.65|625.25|617.76|615.36|0
1652351400000|2022-05-12 10:30:00|618.19|615.79|620.87|618.47|622.05|619.65|617.76|615.36|0
1652351700000|2022-05-12 10:35:00|620.76|618.36|624.09|621.69|625.27|622.87|618.62|616.22|0
1652352000000|2022-05-12 10:40:00|623.98|621.58|625.92|623.52|626.35|623.95|623.23|620.83|0
1652352300000|2022-05-12 10:45:00|625.7|623.3|627.11|624.71|628.07|625.67|625.7|623.3|0
1652352600000|2022-05-12 10:50:00|626.99|624.59|621.83|619.43|627.32|624.92|620.44|618.04|0
1652352900000|2022-05-12 10:55:00|621.3|618.9|618.08|615.68|621.4|619|615.61|613.21|0
1652353200000|2022-05-12 11:00:00|617.32|614.92|618.83|616.43|619.37|616.97|614.97|612.57|0
1652353500000|2022-05-12 11:05:00|618.61|616.21|620.76|618.36|621.62|619.22|618.29|615.89|0
1652353800000|2022-05-12 11:10:00|621.19|618.79|614.75|612.35|621.41|619.01|614.75|612.35|0
1652354100000|2022-05-12 11:15:00|614.53|612.13|615.17|612.77|615.18|612.78|613.46|611.06|0
1652354400000|2022-05-12 11:20:00|614.96|612.56|609.51|607.11|615.17|612.77|606.83|604.43|0
1652354700000|2022-05-12 11:25:00|610.25|607.85|613.67|611.27|614.1|611.7|608.11|605.71|0
1652355000000|2022-05-12 11:30:00|613.89|611.49|619.46|617.06|619.68|617.28|613.67|611.27|0
1652355300000|2022-05-12 11:35:00|619.25|616.85|621.61|619.21|622.59|620.19|616.89|614.49|0
1652355600000|2022-05-12 11:40:00|621.51|619.11|623.12|620.72|625.49|623.09|619.46|617.06|0
1652355900000|2022-05-12 11:45:00|623.45|621.05|630.89|628.49|630.89|628.49|623.34|620.94|0
1652356200000|2022-05-12 11:50:00|630.68|628.28|633.53|631.13|635.05|632.65|629.28|626.88|0
1652356500000|2022-05-12 11:55:00|633.1|630.7|637.34|634.94|640.6|638.2|629.41|627.01|0
1652356800000|2022-05-12 12:00:00|637.12|634.72|635.38|632.98|639.08|636.68|634.4|632|0
1652357100000|2022-05-12 12:05:00|635.27|632.87|632.01|629.61|635.92|633.52|629.52|627.12|0
1652357400000|2022-05-12 12:10:00|632.23|629.83|628.98|626.58|632.23|629.83|628.44|626.04|0
1652357700000|2022-05-12 12:15:00|629.19|626.79|628.76|626.36|631.14|628.74|626.71|624.31|0
1652358000000|2022-05-12 12:20:00|628.54|626.14|632.66|630.26|633.96|631.56|628.11|625.71|0
1652358300000|2022-05-12 12:25:00|632.87|630.47|632.44|630.04|634.17|631.77|629.62|627.22|0
1652358600000|2022-05-12 12:30:00|634.61|632.21|631.14|628.74|634.72|632.32|624.65|622.25|0
1652358900000|2022-05-12 12:35:00|632|629.6|627.57|625.17|633.09|630.69|627.24|624.84|0
1652359200000|2022-05-12 12:40:00|626.81|624.41|628.75|626.35|629.62|627.22|620.77|618.37|0
1652359500000|2022-05-12 12:45:00|629.51|627.11|629.22|626.82|629.62|627.22|625.51|623.11|0
1652359800000|2022-05-12 12:50:00|628.46|626.06|626.04|623.64|628.78|626.38|624.09|621.69|0
1652360100000|2022-05-12 12:55:00|625.39|622.99|628.2|625.8|630.37|627.97|623.77|621.37|0
1652360400000|2022-05-12 13:00:00|627.77|625.37|629.5|627.1|632.11|629.71|625.38|622.98|0
1652360700000|2022-05-12 13:05:00|629.93|627.53|625.17|622.77|630.59|628.19|624.09|621.69|0
1652361000000|2022-05-12 13:10:00|624.95|622.55|625.24|622.84|627.98|625.58|624.92|622.52|0
1652361300000|2022-05-12 13:15:00|625.35|622.95|624.48|622.08|627.73|625.33|622.32|619.92|0
1652361600000|2022-05-12 13:20:00|624.7|622.3|620.37|617.97|624.7|622.3|618.65|616.25|0
1652361900000|2022-05-12 13:25:00|621.67|619.27|630.77|628.37|630.77|628.37|621.45|619.05|0
1652362200000|2022-05-12 13:30:00|630.55|628.15|640.9|638.5|642|639.6|619.29|616.89|0
1652362500000|2022-05-12 13:35:00|642.32|639.92|649.23|646.83|650.33|647.93|634.68|632.28|0
1652362800000|2022-05-12 13:40:00|648.57|646.17|632.22|629.82|651.98|649.58|631.47|629.07|0
1652363100000|2022-05-12 13:45:00|634.07|631.67|627.06|624.66|638.86|636.46|613.61|611.21|0
1652363400000|2022-05-12 13:50:00|627.82|625.42|624.35|621.95|635.64|633.24|620.79|618.39|0
1652363700000|2022-05-12 13:55:00|624.78|622.38|637.82|635.42|642.19|639.79|624.78|622.38|0
1652364000000|2022-05-12 14:00:00|638.69|636.29|639.17|636.77|647.69|645.29|637.43|635.03|0
1652364300000|2022-05-12 14:05:00|638.96|636.56|615.73|613.33|638.96|636.56|612.93|610.53|0
1652364600000|2022-05-12 14:10:00|616.59|614.19|608.85|606.45|618.1|615.7|601.25|598.85|0
1652364900000|2022-05-12 14:15:00|609.27|606.87|610.08|607.68|616.81|614.41|604.77|602.37|0
1652365200000|2022-05-12 14:20:00|612.65|610.25|596.93|594.53|614.37|611.97|593.21|590.81|0
1652365500000|2022-05-12 14:25:00|597.04|594.64|608.69|606.29|611.05|608.65|596.19|593.79|0
1652365800000|2022-05-12 14:30:00|608.59|606.19|612.76|610.36|617.71|615.31|602.28|599.88|0
1652366100000|2022-05-12 14:35:00|613.41|611.01|604.31|601.91|617.06|614.66|603.34|600.94|0
1652366400000|2022-05-12 14:40:00|604.52|602.12|615.47|613.07|617.83|615.43|604.31|601.91|0
1652366700000|2022-05-12 14:45:00|614.02|611.62|607.91|605.51|617.46|615.06|604.17|601.77|0
1652367000000|2022-05-12 14:50:00|608.13|605.73|597.57|595.17|608.13|605.73|597.14|594.74|0
1652367300000|2022-05-12 14:55:00|598.63|596.23|590.09|587.69|598.63|596.23|588.39|585.99|0
1652367600000|2022-05-12 15:00:00|588.6|586.2|585.33|582.93|597.95|595.55|585.33|582.93|0
1652367900000|2022-05-12 15:05:00|584.48|582.08|576.58|574.18|590.72|588.32|576.37|573.97|0
1652368200000|2022-05-12 15:10:00|576.37|573.97|587.77|585.37|587.77|585.37|575.53|573.13|0
1652368500000|2022-05-12 15:15:00|589.15|586.75|590.95|588.55|594.56|592.16|587.66|585.26|0
1652368800000|2022-05-12 15:20:00|591.16|588.76|600.53|598.13|600.75|598.35|588.82|586.42|0
1652369100000|2022-05-12 15:25:00|599.04|596.64|598.93|596.53|602.24|599.84|594.13|591.73|0
1652369400000|2022-05-12 15:30:00|598.51|596.11|607.36|604.96|612.19|609.79|596.26|593.86|0
1652369700000|2022-05-12 15:35:00|607.46|605.06|602.32|599.92|610.25|607.85|600.39|597.99|0
1652370000000|2022-05-12 15:40:00|601.03|598.63|612.4|610|612.73|610.33|600.93|598.53|0
1652370300000|2022-05-12 15:45:00|613.26|610.86|621.25|618.85|622.02|619.62|612.19|609.79|0
1652370600000|2022-05-12 15:50:00|621.69|619.29|627.11|624.71|631.57|629.17|621.69|619.29|0
1652370900000|2022-05-12 15:55:00|628.41|626.01|636.38|633.98|636.38|633.98|627.71|625.31|0
1652371200000|2022-05-12 16:00:00|636.48|634.08|634.88|631.76|640.99|637.87|634.44|631.32|0
1652371500000|2022-05-12 16:05:00|634.66|631.54|632.05|628.93|638.8|635.68|630.31|627.19|0
1652371800000|2022-05-12 16:10:00|633.69|630.57|632.92|629.8|639.89|636.77|628.58|625.46|0
1652372100000|2022-05-12 16:15:00|633.57|630.45|632.7|629.58|640.33|637.21|629.56|626.44|0
1652372400000|2022-05-12 16:20:00|633.57|630.45|626.08|622.96|636.62|633.5|624.89|621.77|0
1652372700000|2022-05-12 16:25:00|627.05|623.93|620.78|617.66|627.71|624.59|618.62|615.5|0
1652373000000|2022-05-12 16:30:00|621.43|618.31|612.94|609.82|621.43|618.31|610.42|607.3|0
1652373300000|2022-05-12 16:35:00|612.51|609.39|617.44|614.32|617.44|614.32|609.94|606.82|0
1652373600000|2022-05-12 16:40:00|617.66|614.54|609.33|606.21|627.57|624.45|609.33|606.21|0
1652373900000|2022-05-12 16:45:00|608.37|605.25|615.43|612.31|617.15|614.03|606.02|602.9|0
1652374200000|2022-05-12 16:50:00|615.65|612.53|615.22|612.1|620.38|617.26|612.43|609.31|0
1652374500000|2022-05-12 16:55:00|615.65|612.53|622.6|619.48|623.14|620.02|610.93|607.81|0
1652374800000|2022-05-12 17:00:00|622.71|619.59|628.33|625.21|629.51|626.39|617.12|614|0
1652375100000|2022-05-12 17:05:00|630.06|626.94|630.38|627.26|633.19|630.07|626.92|623.8|0
1652375400000|2022-05-12 17:10:00|629.51|626.39|629.08|625.96|631.46|628.34|621.2|618.08|0
1652375700000|2022-05-12 17:15:00|629.94|626.82|634.28|631.16|636.01|632.89|623.89|620.77|0
1652376000000|2022-05-12 17:20:00|634.71|631.59|632.4|629.28|635.66|632.54|626.43|623.31|0
1652376300000|2022-05-12 17:25:00|631.75|628.63|632.18|629.06|637.4|634.28|630.02|626.9|0
1652376600000|2022-05-12 17:30:00|632.4|629.28|637.83|634.71|641.1|637.98|628.71|625.59|0
1652376900000|2022-05-12 17:35:00|638.27|635.15|644.59|641.47|645.9|642.78|635.22|632.1|0
1652377200000|2022-05-12 17:40:00|645.03|641.91|646.12|643|647.21|644.09|643.28|640.16|0
1652377500000|2022-05-12 17:45:00|646.89|643.77|655.77|652.65|655.99|652.87|644.81|641.69|0
1652377800000|2022-05-12 17:50:00|655.99|652.87|656.11|652.99|657.53|654.41|653.82|650.7|0
1652378100000|2022-05-12 17:55:00|656|652.88|654.03|650.91|658.62|655.5|648.58|645.46|0
1652378400000|2022-05-12 18:00:00|653.49|650.37|649.02|645.9|655.34|652.22|645.97|642.85|0
1652378700000|2022-05-12 18:05:00|649.89|646.77|661.22|658.1|661.66|658.54|649.89|646.77|0
1652379000000|2022-05-12 18:10:00|661.66|658.54|657.05|653.93|661.88|658.76|657.05|653.93|0
1652379300000|2022-05-12 18:15:00|656.83|653.71|651.33|648.21|658.34|655.22|650.46|647.34|0
1652379600000|2022-05-12 18:20:00|651.99|648.87|655.27|652.15|658.12|655|647.4|644.28|0
1652379900000|2022-05-12 18:25:00|656.04|652.92|653.3|650.18|658.89|655.77|650.02|646.9|0
1652380200000|2022-05-12 18:30:00|653.74|650.62|660.76|657.64|664.61|661.49|652.2|649.08|0
1652380500000|2022-05-12 18:35:00|659.88|656.76|666.04|662.92|666.92|663.8|659.88|656.76|0
1652380800000|2022-05-12 18:40:00|665.6|662.48|666.04|662.92|668.9|665.78|663.17|660.05|0
1652381100000|2022-05-12 18:45:00|665.37|662.25|665.83|662.71|666.27|663.15|660.09|656.97|0
1652381400000|2022-05-12 18:50:00|666.05|662.93|662.75|659.63|669.47|666.35|658.14|655.02|0
1652381700000|2022-05-12 18:55:00|663.41|660.29|664.63|661.51|667.27|664.15|660.99|657.87|0
1652382000000|2022-05-12 19:00:00|664.85|661.73|654.32|651.2|666.83|663.71|653.66|650.54|0
1652382300000|2022-05-12 19:05:00|653.66|650.54|659.99|656.87|663.75|660.63|653.66|650.54|0
1652382600000|2022-05-12 19:10:00|659.77|656.65|659.77|656.65|667.04|663.92|659.55|656.43|0
1652382900000|2022-05-12 19:15:00|660.11|656.99|645.42|642.54|660.11|656.99|642.81|639.93|0
1652383200000|2022-05-12 19:20:00|645.2|642.32|630.4|627.52|646.29|643.41|626.98|624.1|0
1652383500000|2022-05-12 19:25:00|630.84|627.96|640.87|637.99|641.53|638.65|623.02|620.14|0
1652383800000|2022-05-12 19:30:00|639.67|636.79|630.83|627.95|640.21|637.33|625.4|622.52|0
1652384100000|2022-05-12 19:35:00|633.23|630.35|626.05|623.17|637.92|635.04|626.05|623.17|0
1652384400000|2022-05-12 19:40:00|626.98|624.1|629.05|626.17|632.32|629.44|619.06|616.18|0
1652384700000|2022-05-12 19:45:00|628.4|625.52|625.95|623.07|630.58|627.7|620.36|617.48|0
1652385000000|2022-05-12 19:50:00|622.69|619.81|619.43|616.55|624.21|621.33|610.77|607.89|0
1652385300000|2022-05-12 19:55:00|620.08|617.2|599.9|597.02|621.82|618.94|599.9|597.02|0
1652385600000|2022-05-12 20:00:00|601.62|598.74|602.86|599.98|605.51|602.63|599.58|596.7|0
1652385900000|2022-05-12 20:05:00|602.64|599.76|601.35|598.47|603.72|600.84|600.71|597.83|0
1652386200000|2022-05-12 20:10:00|601.78|598.9|607.09|604.21|607.74|604.86|601.57|598.69|0
1652386500000|2022-05-12 20:15:00|607.33|603.97|603.66|600.3|608.41|605.05|603.01|599.65|0
1652386800000|2022-05-12 20:20:00|603.87|600.51|604.52|601.16|606.46|603.1|603.44|600.08|0
1652387100000|2022-05-12 20:25:00|604.3|600.94|604.63|601.27|606.46|603.1|603.77|600.41|0
1652387400000|2022-05-12 20:30:00|604.73|601.37|607.11|603.75|610.78|607.42|604.63|601.27|0
1652387700000|2022-05-12 20:35:00|606.89|603.53|611.11|607.75|613.49|610.13|605.92|602.56|0
1652388000000|2022-05-12 20:40:00|610.78|607.42|611.43|608.07|612.19|608.83|607.54|604.18|0
1652388300000|2022-05-12 20:45:00|611.33|607.97|616.2|612.84|616.2|612.84|608.83|605.47|0
1652388600000|2022-05-12 20:50:00|616.85|613.49|619.57|616.21|619.79|616.43|615.98|612.62|0
1652388900000|2022-05-12 20:55:00|619.79|616.43|617.61|614.25|621.53|618.17|616.75|613.39|0
1652389200000|2022-05-12 21:00:00|617.2|613.84|616.54|613.18|617.36|614|616.27|612.91|0
1652389500000|2022-05-12 21:05:00|616.6|613.24|616.66|613.3|616.94|613.58|616.4|613.04|0
1652389800000|2022-05-12 21:10:00|616.4|613.04|615.3|611.94|616.4|613.04|614.63|611.27|0
1652390100000|2022-05-12 21:15:00|615.26|611.9|615.39|612.03|615.49|612.13|615.17|611.81|0
1652390400000|2022-05-12 21:20:00|615.43|612.07|614.09|610.73|615.43|612.07|614.09|610.73|0
1652390700000|2022-05-12 21:25:00|614.28|610.92|613.68|610.32|614.38|611.02|613.65|610.29|0
1652391000000|2022-05-12 21:30:00|613.65|610.29|613.77|610.41|613.77|610.41|613.27|609.91|0
1652391300000|2022-05-12 21:35:00|613.68|610.32|613.52|610.16|613.77|610.41|613.52|610.16|0
1652391600000|2022-05-12 21:40:00|613.87|610.51|613.8|610.44|614.06|610.7|613.27|609.91|0
1652391900000|2022-05-12 21:45:00|613.62|610.26|613.39|610.03|613.62|610.26|612.89|609.53|0
1652392200000|2022-05-12 21:50:00|613.33|609.97|613.45|610.09|613.48|610.12|612.98|609.62|0
1652392500000|2022-05-12 21:55:00|613.29|609.93|612.95|609.59|613.33|609.97|612.88|609.52|0
1652392800000|2022-05-12 22:00:00|611.74|608.38|610.76|607.4|611.74|608.38|608.38|605.02|0
1652393100000|2022-05-12 22:05:00|610.32|606.96|608.59|605.23|611.95|608.59|607.08|603.72|0
1652393400000|2022-05-12 22:10:00|608.16|604.8|606.21|602.85|609.03|605.67|605.35|601.99|0
1652393700000|2022-05-12 22:15:00|606.43|603.07|606.54|603.18|609.02|605.66|605.89|602.53|0
1652394000000|2022-05-12 22:20:00|606|602.64|608.92|605.56|608.92|605.56|605.13|601.77|0
1652394300000|2022-05-12 22:25:00|609.02|605.66|604.81|601.45|609.02|605.66|604.48|601.12|0
1652394600000|2022-05-12 22:30:00|604.7|601.34|608.27|604.91|608.37|605.01|604.7|601.34|0
1652394900000|2022-05-12 22:35:00|608.7|605.34|608.05|604.69|608.7|605.34|607.94|604.58|0
1652395200000|2022-05-12 22:40:00|607.94|604.58|606.64|603.28|608.05|604.69|606.64|603.28|0
1652395500000|2022-05-12 22:45:00|606.85|603.49|607.28|603.92|607.72|604.36|605.99|602.63|0
1652395800000|2022-05-12 22:50:00|607.18|603.82|606.85|603.49|607.61|604.25|605.77|602.41|0
1652396100000|2022-05-12 22:55:00|606.64|603.28|606.42|603.06|607.5|604.14|606.2|602.84|0
1652396400000|2022-05-12 23:00:00|606.2|602.84|602.53|599.17|606.75|603.39|601.89|598.53|0
1652396700000|2022-05-12 23:05:00|602.32|598.96|602.1|598.74|602.53|599.17|598.88|595.52|0
1652397000000|2022-05-12 23:10:00|602.21|598.85|600.49|597.13|602.53|599.17|599.52|596.16|0
1652397300000|2022-05-12 23:15:00|600.59|597.23|601.02|597.66|602.53|599.17|600.38|597.02|0
1652397600000|2022-05-12 23:20:00|600.59|597.23|597.15|593.79|600.59|597.23|597.05|593.69|0
1652397900000|2022-05-12 23:25:00|596.94|593.58|597.15|593.79|598.01|594.65|595.01|591.65|0
1652398200000|2022-05-12 23:30:00|596.83|593.47|595.43|592.07|597.58|594.22|594.36|591|0
1652398500000|2022-05-12 23:35:00|595|591.64|593.07|589.71|596.29|592.93|592.86|589.5|0
1652398800000|2022-05-12 23:40:00|592.97|589.61|592.43|589.07|593.07|589.71|590.93|587.57|0
1652399100000|2022-05-12 23:45:00|592.11|588.75|589.22|585.86|592.22|588.86|588.16|584.8|0
1652399400000|2022-05-12 23:50:00|589.01|585.65|589.12|585.76|590.08|586.72|588.58|585.22|0
1652399700000|2022-05-12 23:55:00|589.01|585.65|589.65|586.29|589.86|586.5|588.69|585.33|0
1652400000000|2022-05-13 00:00:00|589.86|586.5|588.58|585.22|593.28|589.92|588.58|585.22|0
1652400300000|2022-05-13 00:05:00|588.79|585.43|590.71|587.35|590.93|587.57|588.58|585.22|0
1652400600000|2022-05-13 00:10:00|590.93|587.57|589|585.64|593.28|589.92|588.15|584.79|0
1652400900000|2022-05-13 00:15:00|589.22|585.86|587.61|584.25|589.33|585.97|587.51|584.15|0
1652401200000|2022-05-13 00:20:00|588.15|584.79|586.55|583.19|588.58|585.22|586.55|583.19|0
1652401500000|2022-05-13 00:25:00|586.33|582.97|584.41|581.05|587.51|584.15|584.41|581.05|0
1652401800000|2022-05-13 00:30:00|584.2|580.84|582.28|578.92|584.41|581.05|581.21|577.85|0
1652402100000|2022-05-13 00:35:00|582.06|578.7|581.21|577.85|583.55|580.19|581.21|577.85|0
1652402400000|2022-05-13 00:40:00|581.42|578.06|581.85|578.49|582.27|578.91|580.78|577.42|0
1652402700000|2022-05-13 00:45:00|581.96|578.6|582.91|579.55|582.91|579.55|581.42|578.06|0
1652403000000|2022-05-13 00:50:00|583.12|579.76|582.7|579.34|583.34|579.98|582.27|578.91|0
1652403300000|2022-05-13 00:55:00|582.59|579.23|582.17|578.81|583.23|579.87|581.63|578.27|0
1652403600000|2022-05-13 01:00:00|582.27|578.91|582.48|579.12|583.97|580.61|582.27|578.91|0
1652403900000|2022-05-13 01:05:00|582.59|579.23|582.91|579.55|583.33|579.97|582.05|578.69|0
1652404200000|2022-05-13 01:10:00|582.59|579.23|581.84|578.48|583.66|580.3|581.63|578.27|0
1652404500000|2022-05-13 01:15:00|581.63|578.27|576.74|573.38|582.05|578.69|576.74|573.38|0
1652404800000|2022-05-13 01:20:00|576.95|573.59|575.57|572.21|577.37|574.01|575.15|571.79|0
1652405100000|2022-05-13 01:25:00|575.46|572.1|576.1|572.74|576.31|572.95|574.4|571.04|0
1652405400000|2022-05-13 01:30:00|575.78|572.42|577.37|574.01|578.22|574.86|575.67|572.31|0
1652405700000|2022-05-13 01:35:00|577.27|573.91|580.88|577.52|581.62|578.26|577.27|573.91|0
1652406000000|2022-05-13 01:40:00|580.98|577.62|580.88|577.52|581.41|578.05|578.85|575.49|0
1652406300000|2022-05-13 01:45:00|580.98|577.62|578.85|575.49|581.09|577.73|578.43|575.07|0
1652406600000|2022-05-13 01:50:00|578.75|575.39|577.69|574.33|579.49|576.13|577.05|573.69|0
1652406900000|2022-05-13 01:55:00|577.57|574.21|578.21|574.85|578.64|575.28|577.15|573.79|0
1652407200000|2022-05-13 02:00:00|578|574.64|576.62|573.26|578.21|574.85|575.45|572.09|0
1652407500000|2022-05-13 02:05:00|576.51|573.15|577.57|574.21|577.89|574.53|575.66|572.3|0
1652407800000|2022-05-13 02:10:00|577.47|574.11|578.63|575.27|579.38|576.02|577.36|574|0
1652408100000|2022-05-13 02:15:00|578.74|575.38|577.36|574|579.27|575.91|576.4|573.04|0
1652408400000|2022-05-13 02:20:00|577.57|574.21|577.99|574.63|578.2|574.84|576.72|573.36|0
1652408700000|2022-05-13 02:25:00|577.89|574.53|578.74|575.38|578.84|575.48|577.57|574.21|0
1652409000000|2022-05-13 02:30:00|578.63|575.27|577.35|573.99|578.84|575.48|577.35|573.99|0
1652409300000|2022-05-13 02:35:00|577.46|574.1|579.47|576.11|579.58|576.22|576.71|573.35|0
1652409600000|2022-05-13 02:40:00|579.05|575.69|578.2|574.84|579.05|575.69|577.77|574.41|0
1652409900000|2022-05-13 02:45:00|578.09|574.73|577.77|574.41|578.41|575.05|577.13|573.77|0
1652410200000|2022-05-13 02:50:00|577.98|574.62|578.19|574.83|578.73|575.37|577.56|574.2|0
1652410500000|2022-05-13 02:55:00|578.41|575.05|577.77|574.41|578.52|575.16|577.77|574.41|0
1652410800000|2022-05-13 03:00:00|578.19|574.83|578.4|575.04|578.62|575.26|577.34|573.98|0
1652411100000|2022-05-13 03:05:00|578.51|575.15|575.01|571.65|578.51|575.15|574.37|571.01|0
1652411400000|2022-05-13 03:10:00|574.91|571.55|574.58|571.22|576.07|572.71|574.37|571.01|0
1652411700000|2022-05-13 03:15:00|574.37|571.01|569.5|566.14|574.37|571.01|569.29|565.93|0
1652412000000|2022-05-13 03:20:00|569.4|566.04|566.55|563.19|570.14|566.78|566.45|563.09|0
1652412300000|2022-05-13 03:25:00|566.66|563.3|566.55|563.19|568.87|565.51|566.34|562.98|0
1652412600000|2022-05-13 03:30:00|566.34|562.98|564.02|560.66|566.55|563.19|562.97|559.61|0
1652412900000|2022-05-13 03:35:00|563.92|560.56|564.44|561.08|564.86|561.5|563.18|559.82|0
1652413200000|2022-05-13 03:40:00|563.71|560.35|563.18|559.82|563.81|560.45|562.76|559.4|0
1652413500000|2022-05-13 03:45:00|562.97|559.61|567.39|564.03|567.71|564.35|562.97|559.61|0
1652413800000|2022-05-13 03:50:00|567.28|563.92|568.44|565.08|568.65|565.29|566.23|562.87|0
1652414100000|2022-05-13 03:55:00|568.23|564.87|568.01|564.65|568.86|565.5|567.49|564.13|0
1652414400000|2022-05-13 04:00:00|568.23|564.87|571.18|567.82|571.18|567.82|568.01|564.65|0
1652414700000|2022-05-13 04:05:00|571.5|568.14|570.76|567.4|572.66|569.3|570.55|567.19|0
1652415000000|2022-05-13 04:10:00|570.97|567.61|572.23|568.87|573.72|570.36|570.97|567.61|0
1652415300000|2022-05-13 04:15:00|572.45|569.09|573.61|570.25|573.71|570.35|571.81|568.45|0
1652415600000|2022-05-13 04:20:00|573.71|570.35|571.92|568.56|573.71|570.35|571.81|568.45|0
1652415900000|2022-05-13 04:25:00|571.81|568.45|572.02|568.66|572.76|569.4|571.5|568.14|0
1652416200000|2022-05-13 04:30:00|572.13|568.77|572.65|569.29|572.86|569.5|571.6|568.24|0
1652416500000|2022-05-13 04:35:00|572.44|569.08|571.38|568.02|572.44|569.08|571.17|567.81|0
1652416800000|2022-05-13 04:40:00|571.59|568.23|571.17|567.81|572.02|568.66|570.96|567.6|0
1652417100000|2022-05-13 04:45:00|571.49|568.13|568.74|565.38|571.59|568.23|568.63|565.27|0
1652417400000|2022-05-13 04:50:00|568.95|565.59|568|564.64|569.27|565.91|566.94|563.58|0
1652417700000|2022-05-13 04:55:00|567.79|564.43|568.42|565.06|568.84|565.48|567.37|564.01|0
1652418000000|2022-05-13 05:00:00|568.21|564.85|569.89|566.53|571.59|568.23|568|564.64|0
1652418300000|2022-05-13 05:05:00|569.79|566.43|567.99|564.63|570.74|567.38|567.36|564|0
1652418600000|2022-05-13 05:10:00|567.78|564.42|568.84|565.48|569.26|565.9|566.52|563.16|0
1652418900000|2022-05-13 05:15:00|568.31|564.95|567.15|563.79|568.84|565.48|567.15|563.79|0
1652419200000|2022-05-13 05:20:00|566.51|563.15|566.41|563.05|567.36|564|564.83|561.47|0
1652419500000|2022-05-13 05:25:00|566.3|562.94|568.41|565.05|569.47|566.11|566.3|562.94|0
1652419800000|2022-05-13 05:30:00|568.31|564.95|566.62|563.26|569.46|566.1|566.3|562.94|0
1652420100000|2022-05-13 05:35:00|566.72|563.36|565.88|562.52|566.93|563.57|565.25|561.89|0
1652420400000|2022-05-13 05:40:00|566.09|562.73|566.09|562.73|566.93|563.57|565.56|562.2|0
1652420700000|2022-05-13 05:45:00|565.88|562.52|567.46|564.1|567.98|564.62|565.24|561.88|0
1652421000000|2022-05-13 05:50:00|567.56|564.2|568.19|564.83|569.25|565.89|567.56|564.2|0
1652421300000|2022-05-13 05:55:00|568.09|564.73|568.61|565.25|569.67|566.31|567.77|564.41|0
1652421600000|2022-05-13 06:00:00|568.4|565.04|570.3|566.94|570.41|567.05|567.34|563.98|0
1652421900000|2022-05-13 06:05:00|570.51|567.15|570.41|567.05|570.72|567.36|567.34|563.98|0
1652422200000|2022-05-13 06:10:00|570.51|567.15|575.16|571.8|575.49|572.13|570.51|567.15|0
1652422500000|2022-05-13 06:15:00|574.95|571.59|577.28|573.92|578.77|575.41|574.74|571.38|0
1652422800000|2022-05-13 06:20:00|577.07|573.71|575.37|572.01|577.39|574.03|574.52|571.16|0
1652423100000|2022-05-13 06:25:00|575.58|572.22|576.64|573.28|576.86|573.5|573.46|570.1|0
1652423400000|2022-05-13 06:30:00|576.86|573.5|576.15|572.79|579.69|576.33|575.2|571.84|0
1652423700000|2022-05-13 06:35:00|575.94|572.58|574.99|571.63|576.25|572.89|573.83|570.47|0
1652424000000|2022-05-13 06:40:00|574.56|571.2|573.41|570.05|576.89|573.53|573.08|569.72|0
1652424300000|2022-05-13 06:45:00|573.51|570.15|571.4|568.04|574.46|571.1|571.19|567.83|0
1652424600000|2022-05-13 06:50:00|571.61|568.25|572.24|568.88|573.08|569.72|570.98|567.62|0
1652424900000|2022-05-13 06:55:00|572.87|569.51|573.5|570.14|574.46|571.1|571.18|567.82|0
1652425200000|2022-05-13 07:00:00|574.56|571.2|579.42|576.06|581.11|577.75|573.92|570.56|0
1652425500000|2022-05-13 07:05:00|579.71|576.83|578.33|575.45|582.36|579.48|577.59|574.71|0
1652425800000|2022-05-13 07:10:00|578.12|575.24|575.79|572.91|578.75|575.87|573.37|570.49|0
1652426100000|2022-05-13 07:15:00|575.69|572.81|578.12|575.24|580.66|577.78|572.94|570.06|0
1652426400000|2022-05-13 07:20:00|578.01|575.13|570.2|567.32|579.39|576.51|568.83|565.95|0
1652426700000|2022-05-13 07:25:00|569.88|567|569.46|566.58|575.36|572.48|568.62|565.74|0
1652427000000|2022-05-13 07:30:00|569.04|566.16|561.62|558.74|570.09|567.21|561.62|558.74|0
1652427300000|2022-05-13 07:35:00|561.73|558.85|561.62|558.74|562.88|560|561.62|558.74|0
1652427600000|2022-05-13 07:40:00|561.83|558.95|564.14|561.26|565.19|562.31|561.83|558.95|0
1652427900000|2022-05-13 07:45:00|563.93|561.05|563.5|560.62|564.98|562.1|561.62|558.74|0
1652428200000|2022-05-13 07:50:00|563.29|560.41|566.44|563.56|566.44|563.56|562.87|559.99|0
1652428500000|2022-05-13 07:55:00|566.02|563.14|569.18|566.3|570.65|567.77|565.81|562.93|0
1652428800000|2022-05-13 08:00:00|569.39|566.51|565.29|562.41|569.39|566.51|563.92|561.04|0
1652429100000|2022-05-13 08:05:00|565.39|562.51|563.82|560.94|565.39|562.51|562.45|559.57|0
1652429400000|2022-05-13 08:10:00|563.71|560.83|566.65|563.77|567.07|564.19|563.5|560.62|0
1652429700000|2022-05-13 08:15:00|566.23|563.35|564.12|561.24|566.65|563.77|563.81|560.93|0
1652430000000|2022-05-13 08:20:00|564.44|561.56|562.23|559.35|565.17|562.29|562.23|559.35|0
1652430300000|2022-05-13 08:25:00|562.34|559.46|562.86|559.98|563.49|560.61|561.61|558.73|0
1652430600000|2022-05-13 08:30:00|562.65|559.77|563.28|560.4|565.8|562.92|562.02|559.14|0
1652430900000|2022-05-13 08:35:00|563.07|560.19|565.38|562.5|565.8|562.92|563.07|560.19|0
1652431200000|2022-05-13 08:40:00|565.59|562.71|566.75|563.87|567.9|565.02|564.86|561.98|0
1652431500000|2022-05-13 08:45:00|567.27|564.39|569.58|566.7|569.8|566.92|566.85|563.97|0
1652431800000|2022-05-13 08:50:00|569.79|566.91|567.06|564.18|570.75|567.87|566.95|564.07|0
1652432100000|2022-05-13 08:55:00|566.85|563.97|566.32|563.44|568.11|565.23|566.21|563.33|0
1652432400000|2022-05-13 09:00:00|566.21|563.33|564.22|561.34|566.21|563.33|563.69|560.81|0
1652432700000|2022-05-13 09:05:00|563.9|561.02|561.59|558.71|565.06|562.18|561.59|558.71|0
1652433000000|2022-05-13 09:10:00|561.8|558.92|563.06|560.18|563.06|560.18|561.59|558.71|0
1652433300000|2022-05-13 09:15:00|562.96|560.08|562.64|559.76|564.32|561.44|562.43|559.55|0
1652433600000|2022-05-13 09:20:00|562.43|559.55|563.05|560.17|563.06|560.18|562.43|559.55|0
1652433900000|2022-05-13 09:25:00|563.26|560.38|564.73|561.85|565.57|562.69|560.12|557.24|0
1652434200000|2022-05-13 09:30:00|564.52|561.64|567.67|564.79|568.73|565.85|564.1|561.22|0
1652434500000|2022-05-13 09:35:00|567.46|564.58|568.09|565.21|569.36|566.48|566.83|563.95|0
1652434800000|2022-05-13 09:40:00|567.67|564.79|567.15|564.27|568.94|566.06|566.83|563.95|0
1652435100000|2022-05-13 09:45:00|566.2|563.32|567.99|565.11|569.46|566.58|564.94|562.06|0
1652435400000|2022-05-13 09:50:00|567.88|565|572.1|569.22|572.1|569.22|567.78|564.9|0
1652435700000|2022-05-13 09:55:00|572.2|569.32|570.19|567.31|572.2|569.32|569.04|566.16|0
1652436000000|2022-05-13 10:00:00|570.41|567.53|568.62|565.74|570.73|567.85|568.51|565.63|0
1652436300000|2022-05-13 10:05:00|568.72|565.84|572.3|569.42|572.51|569.63|568.72|565.84|0
1652436600000|2022-05-13 10:10:00|571.99|569.11|566.82|563.94|572.83|569.95|566.72|563.84|0
1652436900000|2022-05-13 10:15:00|567.24|564.36|568.92|566.04|569.35|566.47|566.4|563.52|0
1652437200000|2022-05-13 10:20:00|569.03|566.15|567.56|564.68|569.56|566.68|567.45|564.57|0
1652437500000|2022-05-13 10:25:00|567.87|564.99|567.77|564.89|568.29|565.41|567.03|564.15|0
1652437800000|2022-05-13 10:30:00|568.08|565.2|566.39|563.51|568.71|565.83|565.76|562.88|0
1652438100000|2022-05-13 10:35:00|566.18|563.3|563.66|560.78|566.18|563.3|563.66|560.78|0
1652438400000|2022-05-13 10:40:00|563.56|560.68|566.39|563.51|566.39|563.51|563.24|560.36|0
1652438700000|2022-05-13 10:45:00|566.18|563.3|566.39|563.51|566.81|563.93|565.34|562.46|0
1652439000000|2022-05-13 10:50:00|566.5|563.62|565.55|562.67|566.5|563.62|564.5|561.62|0
1652439300000|2022-05-13 10:55:00|565.13|562.25|564.07|561.19|565.55|562.67|562.82|559.94|0
1652439600000|2022-05-13 11:00:00|564.39|561.51|565.54|562.66|566.38|563.5|562.61|559.73|0
1652439900000|2022-05-13 11:05:00|565.65|562.77|565.65|562.77|567.44|564.56|565.33|562.45|0
1652440200000|2022-05-13 11:10:00|565.75|562.87|566.17|563.29|567.01|564.13|565.75|562.87|0
1652440500000|2022-05-13 11:15:00|566.28|563.4|566.8|563.92|567.43|564.55|565.75|562.87|0
1652440800000|2022-05-13 11:20:00|567.01|564.13|566.8|563.92|567.43|564.55|566.17|563.29|0
1652441100000|2022-05-13 11:25:00|566.59|563.71|565.64|562.76|567.01|564.13|564.91|562.03|0
1652441400000|2022-05-13 11:30:00|565.54|562.66|562.17|559.29|567.01|564.13|562.17|559.29|0
1652441700000|2022-05-13 11:35:00|561.97|559.09|562.38|559.5|562.8|559.92|561.55|558.67|0
1652442000000|2022-05-13 11:40:00|562.28|559.4|560.34|557.46|562.8|559.92|560.13|557.25|0
1652442300000|2022-05-13 11:45:00|560.55|557.67|558.45|555.57|562.02|559.14|558.45|555.57|0
1652442600000|2022-05-13 11:50:00|558.87|555.99|558.24|555.36|561.39|558.51|558.24|555.36|0
1652442900000|2022-05-13 11:55:00|558.03|555.15|552.6|549.72|558.03|555.15|550.93|548.05|0
1652443200000|2022-05-13 12:00:00|551.97|549.09|555.21|552.33|555.31|552.43|550.51|547.63|0
1652443500000|2022-05-13 12:05:00|555.1|552.22|555.1|552.22|556.56|553.68|553.85|550.97|0
1652443800000|2022-05-13 12:10:00|554.89|552.01|556.22|553.34|557.43|554.55|554.68|551.8|0
1652444100000|2022-05-13 12:15:00|556.01|553.13|554.24|551.36|556.85|553.97|552.88|550|0
1652444400000|2022-05-13 12:20:00|554.13|551.25|556.12|553.24|556.64|553.76|553.09|550.21|0
1652444700000|2022-05-13 12:25:00|556.01|553.13|556.22|553.34|557.27|554.39|556.01|553.13|0
1652445000000|2022-05-13 12:30:00|556.33|553.45|552.57|549.69|556.43|553.55|552.25|549.37|0
1652445300000|2022-05-13 12:35:00|552.46|549.58|553.29|550.41|553.71|550.83|552.25|549.37|0
1652445600000|2022-05-13 12:40:00|553.08|550.2|555.08|552.2|556.13|553.25|552.87|549.99|0
1652445900000|2022-05-13 12:45:00|554.87|551.99|553|550.12|555.08|552.2|552.79|549.91|0
1652446200000|2022-05-13 12:50:00|553.2|550.32|551.74|548.86|553.83|550.95|551.33|548.45|0
1652446500000|2022-05-13 12:55:00|551.54|548.66|556.12|553.24|556.12|553.24|551.33|548.45|0
1652446800000|2022-05-13 13:00:00|555.7|552.82|558.42|555.54|559.47|556.59|555.29|552.41|0
1652447100000|2022-05-13 13:05:00|558.21|555.33|558.84|555.96|559.46|556.58|556.12|553.24|0
1652447400000|2022-05-13 13:10:00|559.05|556.17|564.71|561.83|565.13|562.25|558.21|555.33|0
1652447700000|2022-05-13 13:15:00|564.5|561.62|564.5|561.62|564.71|561.83|561.98|559.1|0
1652448000000|2022-05-13 13:20:00|564.92|562.04|566.6|563.72|566.6|563.72|564.28|561.4|0
1652448300000|2022-05-13 13:25:00|566.18|563.3|565.33|562.45|567.23|564.35|564.07|561.19|0
1652448600000|2022-05-13 13:30:00|563.44|560.56|568.91|566.03|568.91|566.03|560.5|557.62|0
1652448900000|2022-05-13 13:35:00|569.33|566.45|562.66|559.78|573.98|571.1|558.41|555.53|0
1652449200000|2022-05-13 13:40:00|562.87|559.99|556.63|553.75|566.87|563.99|556|553.12|0
1652449500000|2022-05-13 13:45:00|556.21|553.33|560.13|557.25|562.45|559.57|554.04|551.16|0
1652449800000|2022-05-13 13:50:00|559.29|556.41|544.64|541.76|559.92|557.04|543.8|540.92|0
1652450100000|2022-05-13 13:55:00|544.22|541.34|547.97|545.09|549.96|547.08|544.22|541.34|0
1652450400000|2022-05-13 14:00:00|547.03|544.15|537.77|534.89|547.76|544.88|535.81|532.93|0
1652450700000|2022-05-13 14:05:00|536.95|534.07|537.36|534.48|542.96|540.08|536.53|533.65|0
1652451000000|2022-05-13 14:10:00|537.15|534.27|537.15|534.27|540.47|537.59|534.26|531.38|0
1652451300000|2022-05-13 14:15:00|536.94|534.06|536.76|533.88|541.12|538.24|535.1|532.22|0
1652451600000|2022-05-13 14:20:00|536.14|533.26|525.4|522.52|536.14|533.26|524.99|522.11|0
1652451900000|2022-05-13 14:25:00|524.99|522.11|526.63|523.75|527.46|524.58|522.53|519.65|0
1652452200000|2022-05-13 14:30:00|526.43|523.55|524.75|521.87|527.63|524.75|523.72|520.84|0
1652452500000|2022-05-13 14:35:00|524.54|521.66|525.98|523.1|528.24|525.36|523.11|520.23|0
1652452800000|2022-05-13 14:40:00|526.18|523.3|536.83|533.95|536.83|533.95|525.67|522.79|0
1652453100000|2022-05-13 14:45:00|537.03|534.15|535.38|532.5|541.79|538.91|532.71|529.83|0
1652453400000|2022-05-13 14:50:00|535.59|532.71|527.79|524.91|536.41|533.53|527.38|524.5|0
1652453700000|2022-05-13 14:55:00|527.38|524.5|529.01|526.13|530.65|527.77|525.95|523.07|0
1652454000000|2022-05-13 15:00:00|529.83|526.95|531.68|528.8|534.35|531.47|528.4|525.52|0
1652454300000|2022-05-13 15:05:00|531.06|528.18|527.99|525.11|531.47|528.59|527.37|524.49|0
1652454600000|2022-05-13 15:10:00|528.09|525.21|528.39|525.51|530.24|527.36|526.96|524.08|0
1652454900000|2022-05-13 15:15:00|529.21|526.33|531.67|528.79|533.93|531.05|528.39|525.51|0
1652455200000|2022-05-13 15:20:00|531.88|529|526.75|523.87|531.88|529|524.71|521.83|0
1652455500000|2022-05-13 15:25:00|526.35|523.47|523.69|520.81|527.98|525.1|523.08|520.2|0
1652455800000|2022-05-13 15:30:00|523.49|520.61|525.47|522.59|527.72|524.84|522.62|519.74|0
1652456100000|2022-05-13 15:35:00|525.27|522.39|523.12|520.24|526.49|523.61|522.1|519.22|0
1652456400000|2022-05-13 15:40:00|523.32|520.44|526.38|523.5|529.86|526.98|523.32|520.44|0
1652456700000|2022-05-13 15:45:00|526.59|523.71|528.22|525.34|529.66|526.78|526.59|523.71|0
1652457000000|2022-05-13 15:50:00|528.43|525.55|523.11|520.23|528.84|525.96|522.91|520.03|0
1652457300000|2022-05-13 15:55:00|523.32|520.44|524.74|521.86|525.36|522.48|522.7|519.82|0
1652457600000|2022-05-13 16:00:00|523.72|520.84|520.06|517.18|524.33|521.45|519.85|516.97|0
1652457900000|2022-05-13 16:05:00|519.85|516.97|514.38|511.5|520.06|517.18|514.38|511.5|0
1652458200000|2022-05-13 16:10:00|514.17|511.29|512.76|509.88|516.2|513.32|510.54|507.66|0
1652458500000|2022-05-13 16:15:00|512.96|510.08|515.79|512.91|515.79|512.91|511.95|509.07|0
1652458800000|2022-05-13 16:20:00|515.99|513.11|517.82|514.94|519.24|516.36|514.58|511.7|0
1652459100000|2022-05-13 16:25:00|518.83|515.95|518.02|515.14|522.08|519.2|518.02|515.14|0
1652459400000|2022-05-13 16:30:00|517.81|514.93|515.24|512.36|517.81|514.93|514.14|511.26|0
1652459700000|2022-05-13 16:35:00|515.45|512.57|514.63|511.75|515.65|512.77|514.02|511.14|0
1652460000000|2022-05-13 16:40:00|514.84|511.96|516.26|513.38|516.26|513.38|512.81|509.93|0
1652460300000|2022-05-13 16:45:00|515.85|512.97|521.16|518.28|521.16|518.28|515.44|512.56|0
1652460600000|2022-05-13 16:50:00|521.36|518.48|526.26|523.38|530.36|527.48|521.36|518.48|0
1652460900000|2022-05-13 16:55:00|526.47|523.59|521.77|518.89|526.47|523.59|521.57|518.69|0
1652461200000|2022-05-13 17:00:00|521.57|518.69|520.55|517.67|522.99|520.11|518.31|515.43|0
1652461500000|2022-05-13 17:05:00|521.16|518.28|524.42|521.54|525.85|522.97|520.95|518.07|0
1652461800000|2022-05-13 17:10:00|524.62|521.74|521.89|519.01|526.67|523.79|521.89|519.01|0
1652462100000|2022-05-13 17:15:00|522.71|519.83|527.01|524.13|527.83|524.95|522.71|519.83|0
1652462400000|2022-05-13 17:20:00|527.21|524.33|525.08|521.96|530.29|527.41|525.08|521.96|0
1652462700000|2022-05-13 17:25:00|524.87|521.75|528.36|525.24|528.36|525.24|522.82|519.7|0
1652463000000|2022-05-13 17:30:00|527.33|524.21|525.28|522.16|528.77|525.65|524.66|521.54|0
1652463300000|2022-05-13 17:35:00|525.07|521.95|530.41|527.29|530.61|527.49|525.07|521.95|0
1652463600000|2022-05-13 17:40:00|530.61|527.49|534.94|531.82|536.18|533.06|530.2|527.08|0
1652463900000|2022-05-13 17:45:00|535.15|532.03|533.08|529.96|538.25|535.13|532.67|529.55|0
1652464200000|2022-05-13 17:50:00|533.5|530.38|535.35|532.23|537.42|534.3|532.26|529.14|0
1652464500000|2022-05-13 17:55:00|535.56|532.44|540.53|537.41|542.81|539.69|535.35|532.23|0
1652464800000|2022-05-13 18:00:00|541.15|538.03|555.39|552.27|556.6|553.48|541.15|538.03|0
1652465100000|2022-05-13 18:05:00|556.33|553.21|550.06|546.94|559.69|556.57|549.22|546.1|0
1652465400000|2022-05-13 18:10:00|550.27|547.15|552.86|549.98|553.82|550.7|546.72|543.6|0
1652465700000|2022-05-13 18:15:00|553.07|550.19|547.33|544.45|554.95|552.07|547.23|544.35|0
1652466000000|2022-05-13 18:20:00|547.02|544.14|553.27|550.39|555.58|552.7|547.02|544.14|0
1652466300000|2022-05-13 18:25:00|552.65|549.77|551.81|548.93|556.62|553.74|550.98|548.1|0
1652466600000|2022-05-13 18:30:00|551.6|548.72|545.35|542.47|551.6|548.72|538.72|535.84|0
1652466900000|2022-05-13 18:35:00|545.56|542.68|547.84|544.96|550.45|547.57|544.1|541.22|0
1652467200000|2022-05-13 18:40:00|547.64|544.76|543.48|540.6|549.51|546.63|542.44|539.56|0
1652467500000|2022-05-13 18:45:00|543.27|540.39|546.8|543.92|549.51|546.63|543.06|540.18|0
1652467800000|2022-05-13 18:50:00|547.22|544.34|532.32|529.44|547.42|544.54|532.01|529.13|0
1652468100000|2022-05-13 18:55:00|531.9|529.02|531.9|529.02|534.48|531.6|531.7|528.82|0
1652468400000|2022-05-13 19:00:00|531.49|528.61|532.16|529.28|532.73|529.85|527.22|524.34|0
1652468700000|2022-05-13 19:05:00|531.96|529.08|525.13|522.73|531.96|529.08|524.92|522.52|0
1652469000000|2022-05-13 19:10:00|524.92|522.52|521.09|518.69|526.63|524.23|520.68|518.28|0
1652469300000|2022-05-13 19:15:00|520.68|518.28|519.66|517.26|523.14|520.74|517.42|515.02|0
1652469600000|2022-05-13 19:20:00|520.07|517.67|518.84|516.44|523.14|520.74|517.82|515.42|0
1652469900000|2022-05-13 19:25:00|519.25|516.85|515.58|513.18|521.09|518.69|515.17|512.77|0
1652470200000|2022-05-13 19:30:00|515.78|513.38|528.88|526.48|529.5|527.1|514.15|511.75|0
1652470500000|2022-05-13 19:35:00|528.78|526.38|526.93|524.05|532.39|529.99|522.62|519.74|0
1652470800000|2022-05-13 19:40:00|526.52|523.64|522.41|519.53|527.34|524.46|520.37|517.49|0
1652471100000|2022-05-13 19:45:00|522.31|519.43|524.29|521.41|529.44|526.56|518.14|515.26|0
1652471400000|2022-05-13 19:50:00|524.49|521.61|526.48|523.6|535.24|532.36|524.49|521.61|0
1652471700000|2022-05-13 19:55:00|527.1|524.22|522.17|519.29|529.99|527.11|520.74|517.86|0
1652472000000|2022-05-13 20:00:00|521.15|518.27|525.18|522.78|527.33|524.93|521.15|518.27|0
1652472300000|2022-05-13 20:05:00|525.08|522.68|527.86|525.46|528.27|525.87|524.77|522.37|0
1652472600000|2022-05-13 20:10:00|527.55|525.15|527.86|525.46|528.07|525.67|526|523.6|0
1652684700000|2022-05-16 07:05:00|538.81|536.41|543.09|540.69|544.55|542.15|538.6|536.2|0
1652685000000|2022-05-16 07:10:00|542.57|540.17|543.5|541.1|547.91|545.51|542.57|540.17|0
1652685300000|2022-05-16 07:15:00|544.03|541.63|548.96|546.56|549.38|546.98|543.71|541.31|0
1652685600000|2022-05-16 07:20:00|549.38|546.98|548.68|546.28|551.62|549.22|547.59|545.19|0
1652685900000|2022-05-16 07:25:00|548.16|545.76|541.56|539.16|548.26|545.86|540|537.6|0
1652686200000|2022-05-16 07:30:00|540.52|538.12|539.06|536.66|541.98|539.58|537.81|535.41|0
1652686500000|2022-05-16 07:35:00|538.85|536.45|539.47|537.07|541.67|539.27|537.92|535.52|0
1652686800000|2022-05-16 07:40:00|539.68|537.28|538.75|536.35|540|537.6|536.98|534.58|0
1652687100000|2022-05-16 07:45:00|538.64|536.24|536.77|534.37|539.47|537.07|533.65|531.25|0
1652687400000|2022-05-16 07:50:00|536.97|534.57|539.79|537.39|540.2|537.8|535|532.6|0
1652687700000|2022-05-16 07:55:00|539.99|537.59|539.37|536.97|541.35|538.95|537.39|534.99|0
1652688000000|2022-05-16 08:00:00|539.05|536.65|536.66|534.26|539.58|537.18|535.31|532.91|0
1652688300000|2022-05-16 08:05:00|536.87|534.47|536.34|533.94|538.84|536.44|535.93|533.53|0
1652688600000|2022-05-16 08:10:00|536.45|534.05|533.44|531.04|536.45|534.05|533.44|531.04|0
1652688900000|2022-05-16 08:15:00|533.54|531.14|529.91|527.51|534.06|531.66|529.29|526.89|0
1652689200000|2022-05-16 08:20:00|529.5|527.1|528.47|526.07|530.43|528.03|528.16|525.76|0
1652689500000|2022-05-16 08:25:00|528.16|525.76|531.88|529.48|532.29|529.89|527.95|525.55|0
1652689800000|2022-05-16 08:30:00|531.77|529.37|530.32|527.92|533.02|530.62|528.78|526.38|0
1652690100000|2022-05-16 08:35:00|530.43|528.03|532.6|530.2|533.12|530.72|529.49|527.09|0
1652690400000|2022-05-16 08:40:00|532.39|529.99|531.77|529.37|534.36|531.96|530.94|528.54|0
1652690700000|2022-05-16 08:45:00|531.67|529.27|530.52|528.12|531.97|529.57|530.11|527.71|0
1652691000000|2022-05-16 08:50:00|530.42|528.02|527.22|524.82|530.94|528.54|527.22|524.82|0
1652691300000|2022-05-16 08:55:00|527.42|525.02|524.54|522.14|527.84|525.44|524.54|522.14|0
1652691600000|2022-05-16 09:00:00|524.95|522.55|524.23|521.83|525.57|523.17|523.71|521.31|0
1652691900000|2022-05-16 09:05:00|524.12|521.72|526.39|523.99|527.11|524.71|524.12|521.72|0
1652692200000|2022-05-16 09:10:00|526.49|524.09|526.29|523.89|527.01|524.61|525.15|522.75|0
1652692500000|2022-05-16 09:15:00|526.18|523.78|527.11|524.71|527.73|525.33|525.56|523.16|0
1652692800000|2022-05-16 09:20:00|526.8|524.4|529.69|527.29|530.1|527.7|526.59|524.19|0
1652693100000|2022-05-16 09:25:00|529.59|527.19|532.37|529.97|532.58|530.18|529.38|526.98|0
1652693400000|2022-05-16 09:30:00|532.58|530.18|530.51|528.11|532.58|530.18|530|527.6|0
1652693700000|2022-05-16 09:35:00|531.03|528.63|533.1|530.7|533.2|530.8|530.62|528.22|0
1652694000000|2022-05-16 09:40:00|533.31|530.91|532.99|530.59|533.82|531.42|531.65|529.25|0
1652694300000|2022-05-16 09:45:00|533.1|530.7|531.54|529.14|533.2|530.8|531.54|529.14|0
1652694600000|2022-05-16 09:50:00|531.65|529.25|533.51|531.11|533.61|531.21|531.33|528.93|0
1652694900000|2022-05-16 09:55:00|533.4|531|535.68|533.28|536.93|534.53|533.2|530.8|0
1652695200000|2022-05-16 10:00:00|535.06|532.66|532.57|530.17|535.27|532.87|532.57|530.17|0
1652695500000|2022-05-16 10:05:00|532.16|529.76|533.81|531.41|534.64|532.24|532.16|529.76|0
1652695800000|2022-05-16 10:10:00|533.71|531.31|531.95|529.55|534.54|532.14|531.95|529.55|0
1652696100000|2022-05-16 10:15:00|531.85|529.45|532.36|529.96|532.77|530.37|531.22|528.82|0
1652696400000|2022-05-16 10:20:00|532.15|529.75|534.01|531.61|534.54|532.14|532.15|529.75|0
1652696700000|2022-05-16 10:25:00|533.39|530.99|530.6|528.2|533.6|531.2|529.66|527.26|0
1652697000000|2022-05-16 10:30:00|531.01|528.61|532.97|530.57|534.22|531.82|531.01|528.61|0
1652697300000|2022-05-16 10:35:00|532.35|529.95|529.48|527.08|533.6|531.2|528.86|526.46|0
1652697600000|2022-05-16 10:40:00|529.89|527.49|530.72|528.32|531.34|528.94|529.07|526.67|0
1652697900000|2022-05-16 10:45:00|530.51|528.11|530.51|528.11|531.14|528.74|529.06|526.66|0
1652698200000|2022-05-16 10:50:00|530.62|528.22|533|530.6|533.21|530.81|530.31|527.91|0
1652698500000|2022-05-16 10:55:00|533.21|530.81|532.17|529.77|533.21|530.81|530.1|527.7|0
1652698800000|2022-05-16 11:00:00|531.55|529.15|531.75|529.35|532.38|529.98|530.51|528.11|0
1652699100000|2022-05-16 11:05:00|532.17|529.77|528.43|526.03|532.17|529.77|527.61|525.21|0
1652699400000|2022-05-16 11:10:00|528.64|526.24|529.26|526.86|529.68|527.28|527.81|525.41|0
1652699700000|2022-05-16 11:15:00|528.95|526.55|528.64|526.24|530.3|527.9|528.43|526.03|0
1652700000000|2022-05-16 11:20:00|528.54|526.14|528.02|525.62|530.92|528.52|527.19|524.79|0
1652700300000|2022-05-16 11:25:00|528.22|525.82|531.54|529.14|532.16|529.76|528.02|525.62|0
1652700600000|2022-05-16 11:30:00|531.33|528.93|533.4|531|533.61|531.21|530.91|528.51|0
1652700900000|2022-05-16 11:35:00|533.51|531.11|532.57|530.17|533.61|531.21|531.95|529.55|0
1652701200000|2022-05-16 11:40:00|532.68|530.28|530.91|528.51|532.78|530.38|530.7|528.3|0
1652701500000|2022-05-16 11:45:00|530.81|528.41|530.29|527.89|531.32|528.92|529.04|526.64|0
1652701800000|2022-05-16 11:50:00|530.49|528.09|528.73|526.33|531.32|528.92|527.59|525.19|0
1652702100000|2022-05-16 11:55:00|528.53|526.13|529.04|526.64|530.91|528.51|528.42|526.02|0
1652702400000|2022-05-16 12:00:00|528.63|526.23|529.45|527.05|531.11|528.71|526.35|523.95|0
1652702700000|2022-05-16 12:05:00|529.24|526.84|530.28|527.88|531.94|529.54|529.24|526.84|0
1652703000000|2022-05-16 12:10:00|530.49|528.09|526.76|524.36|531.01|528.61|526.34|523.94|0
1652703300000|2022-05-16 12:15:00|526.66|524.26|525.52|523.12|527.38|524.98|524.69|522.29|0
1652703600000|2022-05-16 12:20:00|525.1|522.7|521.8|519.4|525.31|522.91|521.8|519.4|0
1652703900000|2022-05-16 12:25:00|522.12|519.72|520.91|518.51|525.6|523.2|520.29|517.89|0
1652704200000|2022-05-16 12:30:00|520.7|518.3|515.56|513.16|522.97|520.57|515.35|512.95|0
1652704500000|2022-05-16 12:35:00|515.35|512.95|516.99|514.59|518.23|515.83|514.53|512.13|0
1652704800000|2022-05-16 12:40:00|516.89|514.49|520.28|517.88|520.7|518.3|516.89|514.49|0
1652705100000|2022-05-16 12:45:00|520.18|517.78|523.38|520.98|524|521.6|520.08|517.68|0
1652705400000|2022-05-16 12:50:00|523.58|521.18|522.75|520.35|523.79|521.39|522.14|519.74|0
1652705700000|2022-05-16 12:55:00|522.55|520.15|526.05|523.65|527.39|524.99|522.34|519.94|0
1652706000000|2022-05-16 13:00:00|525.84|523.44|524.39|521.99|526.88|524.48|524.39|521.99|0
1652706300000|2022-05-16 13:05:00|524.18|521.78|526.46|524.06|528.54|526.14|524.18|521.78|0
1652706600000|2022-05-16 13:10:00|526.67|524.27|528.33|525.93|529.99|527.59|526.25|523.85|0
1652706900000|2022-05-16 13:15:00|528.12|525.72|531.13|528.73|531.23|528.83|528.12|525.72|0
1652707200000|2022-05-16 13:20:00|531.65|529.25|532.69|530.29|536.45|534.05|531.65|529.25|0
1652707500000|2022-05-16 13:25:00|532.27|529.87|533.11|530.71|534.57|532.17|530.4|528|0
1652707800000|2022-05-16 13:30:00|531.02|528.62|534.36|531.96|537.49|535.09|525.62|523.22|0
1652708100000|2022-05-16 13:35:00|532.69|530.29|523.92|521.52|539.37|536.97|523.3|520.9|0
1652708400000|2022-05-16 13:40:00|523.09|520.69|536.02|533.62|536.86|534.46|522.93|520.53|0
1652708700000|2022-05-16 13:45:00|537.07|534.67|548.86|546.46|550.66|548.26|534.88|532.48|0
1652709000000|2022-05-16 13:50:00|548.33|545.93|540.52|538.12|551.93|549.53|538.42|536.02|0
1652709300000|2022-05-16 13:55:00|539.89|537.49|543.26|540.86|544.94|542.54|535.9|533.5|0
1652709600000|2022-05-16 14:00:00|542.63|540.23|545.15|542.75|551.5|549.1|540.94|538.54|0
1652709900000|2022-05-16 14:05:00|544.94|542.54|531.62|529.22|544.94|542.54|531.3|528.9|0
1652710200000|2022-05-16 14:10:00|531.3|528.9|531.69|529.29|533.16|530.76|524.17|521.77|0
1652710500000|2022-05-16 14:15:00|531.06|528.66|525.63|523.23|531.27|528.87|522.71|520.31|0
1652710800000|2022-05-16 14:20:00|525.21|522.81|523.43|521.03|525.51|523.11|520.21|517.81|0
1652711100000|2022-05-16 14:25:00|523.64|521.24|516.99|514.59|528.02|525.62|516.16|513.76|0
1652711400000|2022-05-16 14:30:00|516.68|514.28|530.1|527.7|531.78|529.38|516.37|513.97|0
1652711700000|2022-05-16 14:35:00|529.9|527.5|527.59|525.19|532.6|530.2|526.76|524.36|0
1652712000000|2022-05-16 14:40:00|528.01|525.61|529.47|527.07|535.22|532.82|527.8|525.4|0
1652712300000|2022-05-16 14:45:00|529.68|527.28|539.8|537.4|540.22|537.82|529.68|527.28|0
1652712600000|2022-05-16 14:50:00|539.91|537.51|540.64|538.24|542.75|540.35|537.28|534.88|0
1652712900000|2022-05-16 14:55:00|540.85|538.45|542.68|540.28|544.86|542.46|539.8|537.4|0
1652713200000|2022-05-16 15:00:00|544.59|542.19|542.26|539.86|546.92|544.52|540.99|538.59|0
1652713500000|2022-05-16 15:05:00|543|540.6|538.25|535.85|547.76|545.36|538.25|535.85|0
1652713800000|2022-05-16 15:10:00|539.73|537.33|539.94|537.54|541.62|539.22|536.57|534.17|0
1652714100000|2022-05-16 15:15:00|540.36|537.96|535.94|533.54|540.78|538.38|532.58|530.18|0
1652714400000|2022-05-16 15:20:00|535.73|533.33|537.62|535.22|540.78|538.38|535.73|533.33|0
1652714700000|2022-05-16 15:25:00|537.73|535.33|537.83|535.43|540.99|538.59|536.98|534.58|0
1652715000000|2022-05-16 15:30:00|538.46|536.06|535.09|532.69|543.1|540.7|535.09|532.69|0
1652715300000|2022-05-16 15:35:00|533.62|531.22|532.57|530.17|545.21|542.81|531.31|528.91|0
1652715600000|2022-05-16 15:40:00|531.52|529.12|526.51|524.11|538.45|536.05|526.51|524.11|0
1652715900000|2022-05-16 15:45:00|526.71|524.31|523.79|521.39|528.8|526.4|523.79|521.39|0
1652716200000|2022-05-16 15:50:00|524.21|521.81|519.03|516.63|528.15|525.75|518.62|516.22|0
1652716500000|2022-05-16 15:55:00|518.62|516.22|518.82|516.42|520.49|518.09|516.75|514.35|0
1652716800000|2022-05-16 16:00:00|518.2|515.8|517.16|514.76|520.18|517.78|513.85|511.45|0
1652717100000|2022-05-16 16:05:00|517.58|515.18|522.46|520.06|525.48|523.08|517.58|515.18|0
1652717400000|2022-05-16 16:10:00|522.77|520.37|526.1|523.7|526.52|524.12|522.14|519.74|0
1652717700000|2022-05-16 16:15:00|525.06|522.66|527.56|525.16|530.28|527.88|524.85|522.45|0
1652718000000|2022-05-16 16:20:00|528.19|525.79|529.98|527.58|531.55|529.15|526.85|524.45|0
1652718300000|2022-05-16 16:25:00|529.77|527.37|528.1|525.7|532.07|529.67|526.64|524.24|0
1652718600000|2022-05-16 16:30:00|529.15|526.75|527.06|524.66|530.61|528.21|524.98|522.58|0
1652718900000|2022-05-16 16:35:00|526.02|523.62|532.49|530.09|532.91|530.51|522.48|520.08|0
1652719200000|2022-05-16 16:40:00|532.7|530.3|534.13|531.73|534.97|532.57|531.23|528.83|0
1652719500000|2022-05-16 16:45:00|534.34|531.94|527.44|525.04|535.6|533.2|527.44|525.04|0
1652719800000|2022-05-16 16:50:00|527.02|524.62|533.91|531.51|534.75|532.35|526.6|524.2|0
1652720100000|2022-05-16 16:55:00|534.54|532.14|532.45|530.05|535.8|533.4|531.4|529|0
1652720400000|2022-05-16 17:00:00|533.7|531.3|530.14|527.74|536.43|534.03|530.14|527.74|0
1652720700000|2022-05-16 17:05:00|530.35|527.95|525.14|522.74|532.24|529.84|524.93|522.53|0
1652721000000|2022-05-16 17:10:00|525.55|523.15|520.58|518.18|526.8|524.4|519.55|517.15|0
1652721300000|2022-05-16 17:15:00|520.17|517.77|527.24|524.84|527.66|525.26|519.54|517.14|0
1652721600000|2022-05-16 17:20:00|526.82|524.42|518.3|515.9|527.66|525.26|515.2|512.8|0
1652721900000|2022-05-16 17:25:00|517.88|515.48|512.51|510.11|519.33|516.93|511.89|509.49|0
1652722200000|2022-05-16 17:30:00|512.92|510.52|510.86|508.46|512.92|510.52|509.63|507.23|0
1652722500000|2022-05-16 17:35:00|511.27|508.87|511.98|509.58|513.85|511.45|509.83|507.43|0
1652722800000|2022-05-16 17:40:00|512.17|509.77|510.93|508.53|517.33|514.93|508.05|505.65|0
1652723100000|2022-05-16 17:45:00|510.52|508.12|515.47|513.07|515.88|513.48|510.52|508.12|0
1652723400000|2022-05-16 17:50:00|515.26|512.86|515.05|512.65|515.88|513.48|512.16|509.76|0
1652723700000|2022-05-16 17:55:00|514.64|512.24|514.02|511.62|516.19|513.79|512.16|509.76|0
1652724000000|2022-05-16 18:00:00|513.6|511.2|511.75|509.35|518.15|515.75|511.34|508.94|0
1652724300000|2022-05-16 18:05:00|510.51|508.11|507.43|505.03|510.51|508.11|505.99|503.59|0
1652724600000|2022-05-16 18:10:00|507.22|504.82|510.51|508.11|512.47|510.07|507.22|504.82|0
1652724900000|2022-05-16 18:15:00|510.3|507.9|510.51|508.11|512.77|510.37|507.63|505.23|0
1652725200000|2022-05-16 18:20:00|510.3|507.9|507.56|505.16|511.33|508.93|506.6|504.2|0
1652725500000|2022-05-16 18:25:00|507.15|504.75|502.46|500.06|509|506.6|502.45|500.05|0
1652725800000|2022-05-16 18:30:00|502.26|499.86|501.64|499.24|502.87|500.47|499.41|497.01|0
1652726100000|2022-05-16 18:35:00|501.85|499.45|503.35|500.95|506|503.6|501.85|499.45|0
1652726400000|2022-05-16 18:40:00|502.53|500.13|505.49|503.09|506.2|503.8|500.5|498.1|0
1652726700000|2022-05-16 18:45:00|505.59|503.19|509.88|507.48|510.29|507.89|503.95|501.55|0
1652727000000|2022-05-16 18:50:00|510.09|507.69|509.47|507.07|512.75|510.35|506.4|504|0
1652727300000|2022-05-16 18:55:00|509.88|507.48|507.42|505.02|510.29|507.89|505.79|503.39|0
1652727600000|2022-05-16 19:00:00|506.81|504.41|506.6|504.2|510.08|507.68|505.99|503.59|0
1652727900000|2022-05-16 19:05:00|506.81|504.41|510.49|508.09|510.69|508.29|504.36|501.96|0
1652728200000|2022-05-16 19:10:00|511.51|509.11|519.78|516.9|521.02|518.14|511.31|508.91|0
1652728500000|2022-05-16 19:15:00|520.4|517.52|520.81|517.93|523.92|521.04|517.1|514.22|0
1652728800000|2022-05-16 19:20:00|521.43|518.55|523.45|520.57|526.15|523.27|520.61|517.73|0
1652729100000|2022-05-16 19:25:00|523.65|520.77|523.44|520.56|525.11|522.23|521.48|518.6|0
1652729400000|2022-05-16 19:30:00|524.27|521.39|528.43|525.55|528.85|525.97|521.37|518.49|0
1652729700000|2022-05-16 19:35:00|529.06|526.18|527.81|524.93|531.77|528.89|526.14|523.26|0
1652730000000|2022-05-16 19:40:00|527.5|524.62|531.98|529.1|532.61|529.73|525.93|523.05|0
1652730300000|2022-05-16 19:45:00|532.4|529.52|532.84|529.96|535.15|532.27|530.75|527.87|0
1652730600000|2022-05-16 19:50:00|529.91|527.03|529.5|526.62|530.96|528.08|523.87|520.99|0
1652730900000|2022-05-16 19:55:00|528.66|525.78|528.87|525.99|537.04|534.16|528.03|525.15|0
1652731200000|2022-05-16 20:00:00|529.28|526.4|531.16|528.28|533.26|530.38|528.87|525.99|0
1652731500000|2022-05-16 20:05:00|531.58|528.7|533.13|530.73|533.85|531.45|530.92|528.08|0
1652731800000|2022-05-16 20:10:00|532.81|530.41|531.55|529.15|532.81|530.41|530.29|527.89|0
1652732100000|2022-05-16 20:15:00|531.75|528.95|532.79|529.99|533|530.2|531.54|528.74|0
1652732400000|2022-05-16 20:20:00|533|530.2|534.47|531.67|534.47|531.67|532.79|529.99|0
1652732700000|2022-05-16 20:25:00|534.05|531.25|533.84|531.04|534.47|531.67|533.32|530.52|0
1652733000000|2022-05-16 20:30:00|533.63|530.83|534.05|531.25|534.26|531.46|533.11|530.31|0
1652733300000|2022-05-16 20:35:00|533.84|531.04|533.13|530.33|534.05|531.25|532.82|530.02|0
1652733600000|2022-05-16 20:40:00|533.34|530.54|533.33|530.53|533.76|530.96|532.7|529.9|0
1652733900000|2022-05-16 20:45:00|533.12|530.32|533.33|530.53|533.33|530.53|533.12|530.32|0
1652734200000|2022-05-16 20:50:00|533.12|530.32|533.33|530.53|533.33|530.53|533.12|530.32|0
1652734500000|2022-05-16 20:55:00|533.12|530.32|533.44|530.64|533.44|530.64|532.91|530.11|0
1652734800000|2022-05-16 21:00:00|533.41|530.61|533.72|530.92|533.84|531.04|533.41|530.61|0
1652735100000|2022-05-16 21:05:00|533.63|530.83|533.66|530.86|533.72|530.92|533.6|530.8|0
1652735400000|2022-05-16 21:10:00|533.32|530.52|532.98|530.18|533.39|530.59|532.96|530.16|0
1652735700000|2022-05-16 21:15:00|533.17|530.37|533.53|530.73|533.53|530.73|532.92|530.12|0
1652736000000|2022-05-16 21:20:00|533.44|530.64|533.1|530.3|533.44|530.64|533.1|530.3|0
1652736300000|2022-05-16 21:25:00|533.41|530.61|533.38|530.58|533.47|530.67|533.31|530.51|0
1652736600000|2022-05-16 21:30:00|533.53|530.73|534.66|531.86|534.75|531.95|533.53|530.73|0
1652736900000|2022-05-16 21:35:00|534.54|531.74|534.24|531.44|534.54|531.74|533.96|531.16|0
1652737200000|2022-05-16 21:40:00|534.26|531.46|534.32|531.52|534.32|531.52|534.24|531.44|0
1652737500000|2022-05-16 21:45:00|534.29|531.49|533.8|531|534.29|531.49|533.65|530.85|0
1652737800000|2022-05-16 21:50:00|533.77|530.97|534.08|531.28|534.08|531.28|533.58|530.78|0
1652738100000|2022-05-16 21:55:00|533.95|531.15|533.83|531.03|533.95|531.15|533.58|530.78|0
1652738400000|2022-05-16 22:00:00|532.79|529.99|530.16|527.36|532.89|530.09|529.95|527.15|0
1652738700000|2022-05-16 22:05:00|530.06|527.26|531|528.2|532.05|529.25|529.95|527.15|0
1652739000000|2022-05-16 22:10:00|530.37|527.57|530.36|527.56|530.37|527.57|529.95|527.15|0
1652739300000|2022-05-16 22:15:00|530.15|527.35|529.21|526.41|530.15|527.35|528.69|525.89|0
1652739600000|2022-05-16 22:20:00|529.1|526.3|530.05|527.25|530.36|527.56|528.89|526.09|0
1652739900000|2022-05-16 22:25:00|529.94|527.14|529.21|526.41|529.94|527.14|528.68|525.88|0
1652740200000|2022-05-16 22:30:00|529.31|526.51|528.26|525.46|529.42|526.62|528.26|525.46|0
1652740500000|2022-05-16 22:35:00|528.47|525.67|527.63|524.83|528.47|525.67|527.63|524.83|0
1652740800000|2022-05-16 22:40:00|527.42|524.62|528.05|525.25|528.26|525.46|527.42|524.62|0
1652741100000|2022-05-16 22:45:00|528.26|525.46|528.89|526.09|529.31|526.51|528.26|525.46|0
1652741400000|2022-05-16 22:50:00|528.78|525.98|528.46|525.66|529.3|526.5|528.46|525.66|0
1652741700000|2022-05-16 22:55:00|528.25|525.45|528.67|525.87|529.09|526.29|528.04|525.24|0
1652742000000|2022-05-16 23:00:00|528.25|525.45|528.25|525.45|528.46|525.66|527.83|525.03|0
1652742300000|2022-05-16 23:05:00|528.15|525.35|528.04|525.24|528.46|525.66|527.62|524.82|0
1652742600000|2022-05-16 23:10:00|527.83|525.03|527.62|524.82|528.04|525.24|527.62|524.82|0
1652742900000|2022-05-16 23:15:00|527.52|524.72|527.83|525.03|527.83|525.03|527.2|524.4|0
1652743200000|2022-05-16 23:20:00|527.62|524.82|527.83|525.03|527.83|525.03|527.41|524.61|0
1652743500000|2022-05-16 23:25:00|527.62|524.82|529.29|526.49|529.29|526.49|527.62|524.82|0
1652743800000|2022-05-16 23:30:00|529.5|526.7|529.92|527.12|531.29|528.49|529.5|526.7|0
1652744100000|2022-05-16 23:35:00|530.03|527.23|530.55|527.75|530.76|527.96|529.5|526.7|0
1652744400000|2022-05-16 23:40:00|530.76|527.96|530.34|527.54|530.97|528.17|529.92|527.12|0
1652744700000|2022-05-16 23:45:00|530.13|527.33|526.77|523.97|530.13|527.33|526.77|523.97|0
1652745000000|2022-05-16 23:50:00|526.56|523.76|527.61|524.81|527.61|524.81|526.14|523.34|0
1652745300000|2022-05-16 23:55:00|527.51|524.71|526.35|523.55|527.61|524.81|526.04|523.24|0
1652745600000|2022-05-17 00:00:00|526.14|523.34|529.07|526.27|530.23|527.43|526.14|523.34|0
1652745900000|2022-05-17 00:05:00|529.18|526.38|529.07|526.27|529.91|527.11|528.65|525.85|0
1652746200000|2022-05-17 00:10:00|529.28|526.48|529.81|527.01|530.33|527.53|528.65|525.85|0
1652746500000|2022-05-17 00:15:00|529.91|527.11|524.88|522.08|530.33|527.53|524.88|522.08|0
1652746800000|2022-05-17 00:20:00|524.67|521.87|519.24|516.44|524.67|521.87|518|515.2|0
1652747100000|2022-05-17 00:25:00|519.45|516.65|518.41|515.61|519.87|517.07|518|515.2|0
1652747400000|2022-05-17 00:30:00|518.2|515.4|522.37|519.57|522.37|519.57|518.2|515.4|0
1652747700000|2022-05-17 00:35:00|522.58|519.78|522.16|519.36|523.2|520.4|521.53|518.73|0
1652748000000|2022-05-17 00:40:00|522.37|519.57|521.74|518.94|522.99|520.19|521.53|518.73|0
1652748300000|2022-05-17 00:45:00|521.95|519.15|522.36|519.56|522.47|519.67|520.9|518.1|0
1652748600000|2022-05-17 00:50:00|521.95|519.15|521.32|518.52|522.36|519.56|520.9|518.1|0
1652748900000|2022-05-17 00:55:00|521.43|518.63|522.78|519.98|523.4|520.6|521.11|518.31|0
1652749200000|2022-05-17 01:00:00|522.57|519.77|524.66|521.86|524.66|521.86|522.15|519.35|0
1652749500000|2022-05-17 01:05:00|524.45|521.65|523.4|520.6|524.45|521.65|523.4|520.6|0
1652749800000|2022-05-17 01:10:00|523.61|520.81|522.77|519.97|523.82|521.02|522.15|519.35|0
1652750100000|2022-05-17 01:15:00|522.98|520.18|523.3|520.5|524.23|521.43|522.56|519.76|0
1652750400000|2022-05-17 01:20:00|523.51|520.71|521.93|519.13|523.61|520.81|519.64|516.84|0
1652750700000|2022-05-17 01:25:00|521.83|519.03|521.1|518.3|521.93|519.13|520.06|517.26|0
1652751000000|2022-05-17 01:30:00|521|518.2|521.1|518.3|523.18|520.38|519.64|516.84|0
1652751300000|2022-05-17 01:35:00|520.89|518.09|514.86|512.06|520.89|518.09|514.65|511.85|0
1652751600000|2022-05-17 01:40:00|515.48|512.68|517.25|514.45|517.87|515.07|515.06|512.26|0
1652751900000|2022-05-17 01:45:00|516.93|514.13|515.06|512.26|516.93|514.13|515.06|512.26|0
1652752200000|2022-05-17 01:50:00|514.96|512.16|514.02|511.22|515.89|513.09|513.4|510.6|0
1652752500000|2022-05-17 01:55:00|513.82|511.02|514.02|511.22|514.44|511.64|512.99|510.19|0
1652752800000|2022-05-17 02:00:00|513.81|511.01|515.06|512.26|515.89|513.09|513.71|510.91|0
1652753100000|2022-05-17 02:05:00|515.26|512.46|515.26|512.46|515.89|513.09|514.43|511.63|0
1652753400000|2022-05-17 02:10:00|515.16|512.36|515.88|513.08|516.3|513.5|514.85|512.05|0
1652753700000|2022-05-17 02:15:00|516.3|513.5|518.38|515.58|518.58|515.78|515.99|513.19|0
1652754000000|2022-05-17 02:20:00|518.58|515.78|520.46|517.66|520.67|517.87|518.17|515.37|0
1652754300000|2022-05-17 02:25:00|520.25|517.45|521.19|518.39|521.91|519.11|519.62|516.82|0
1652754600000|2022-05-17 02:30:00|520.98|518.18|521.7|518.9|522.33|519.53|520.45|517.65|0
1652754900000|2022-05-17 02:35:00|521.5|518.7|521.29|518.49|522.12|519.32|520.87|518.07|0
1652755200000|2022-05-17 02:40:00|521.49|518.69|520.03|517.23|521.7|518.9|519.62|516.82|0
1652755500000|2022-05-17 02:45:00|520.14|517.34|520.03|517.23|521.28|518.48|519.62|516.82|0
1652755800000|2022-05-17 02:50:00|520.24|517.44|522.95|520.15|523.16|520.36|520.24|517.44|0
1652756100000|2022-05-17 02:55:00|522.74|519.94|521.7|518.9|522.95|520.15|521.7|518.9|0
1652756400000|2022-05-17 03:00:00|521.28|518.48|520.76|517.96|522.53|519.73|520.65|517.85|0
1652756700000|2022-05-17 03:05:00|520.86|518.06|520.34|517.54|521.07|518.27|520.13|517.33|0
1652757000000|2022-05-17 03:10:00|520.23|517.43|520.23|517.43|521.17|518.37|519.61|516.81|0
1652757300000|2022-05-17 03:15:00|520.02|517.22|521.17|518.37|521.27|518.47|520.02|517.22|0
1652757600000|2022-05-17 03:20:00|521.06|518.26|520.34|517.54|521.48|518.68|519.6|516.8|0
1652757900000|2022-05-17 03:25:00|520.23|517.43|518.56|515.76|520.44|517.64|518.56|515.76|0
1652758200000|2022-05-17 03:30:00|518.35|515.55|518.88|516.08|519.6|516.8|518.35|515.55|0
1652758500000|2022-05-17 03:35:00|518.98|516.18|518.56|515.76|519.39|516.59|518.35|515.55|0
1652758800000|2022-05-17 03:40:00|518.77|515.97|518.14|515.34|518.97|516.17|517.93|515.13|0
1652759100000|2022-05-17 03:45:00|517.93|515.13|517.72|514.92|518.35|515.55|517.62|514.82|0
1652759400000|2022-05-17 03:50:00|517.52|514.72|518.76|515.96|518.76|515.96|517.52|514.72|0
1652759700000|2022-05-17 03:55:00|518.55|515.75|519.18|516.38|519.59|516.79|518.35|515.55|0
1652760000000|2022-05-17 04:00:00|518.76|515.96|518.76|515.96|519.38|516.58|518.34|515.54|0
1652760300000|2022-05-17 04:05:00|518.55|515.75|517.51|514.71|518.76|515.96|517.51|514.71|0
1652760600000|2022-05-17 04:10:00|517.92|515.12|516.88|514.08|518.24|515.44|516.26|513.46|0
1652760900000|2022-05-17 04:15:00|517.09|514.29|516.05|513.25|517.3|514.5|516.05|513.25|0
1652761200000|2022-05-17 04:20:00|515.84|513.04|516.26|513.46|516.67|513.87|515.64|512.84|0
1652761500000|2022-05-17 04:25:00|516.37|513.57|517.92|515.12|517.92|515.12|516.26|513.46|0
1652761800000|2022-05-17 04:30:00|518.13|515.33|517.61|514.81|518.54|515.74|516.67|513.87|0
1652762100000|2022-05-17 04:35:00|517.5|514.7|516.67|513.87|517.5|514.7|516.46|513.66|0
1652762400000|2022-05-17 04:40:00|516.46|513.66|515.63|512.83|517.19|514.39|515.21|512.41|0
1652762700000|2022-05-17 04:45:00|515.21|512.41|516.04|513.24|516.87|514.07|515.21|512.41|0
1652763000000|2022-05-17 04:50:00|515.83|513.03|517.08|514.28|517.08|514.28|515.83|513.03|0
1652763300000|2022-05-17 04:55:00|516.98|514.18|516.45|513.65|517.49|514.69|515.83|513.03|0
1652763600000|2022-05-17 05:00:00|516.56|513.76|516.24|513.44|517.29|514.49|515.21|512.41|0
1652763900000|2022-05-17 05:05:00|516.04|513.24|515.21|512.41|516.66|513.86|515|512.2|0
1652764200000|2022-05-17 05:10:00|515|512.2|516.03|513.23|516.03|513.23|514.48|511.68|0
1652764500000|2022-05-17 05:15:00|516.24|513.44|515.62|512.82|516.24|513.44|515.52|512.72|0
1652764800000|2022-05-17 05:20:00|515.82|513.02|515.82|513.02|516.56|513.76|515.41|512.61|0
1652765100000|2022-05-17 05:25:00|515.62|512.82|516.03|513.23|516.03|513.23|514.99|512.19|0
1652765400000|2022-05-17 05:30:00|515.82|513.02|516.86|514.06|516.86|514.06|515.41|512.61|0
1652765700000|2022-05-17 05:35:00|517.27|514.47|517.06|514.26|517.69|514.89|516.03|513.23|0
1652766000000|2022-05-17 05:40:00|517.17|514.37|516.02|513.22|517.69|514.89|516.02|513.22|0
1652766300000|2022-05-17 05:45:00|516.23|513.43|511.46|508.66|516.23|513.43|511.16|508.36|0
1652766600000|2022-05-17 05:50:00|511.36|508.56|512.6|509.8|513.12|510.32|511.36|508.56|0
1652766900000|2022-05-17 05:55:00|512.5|509.7|512.29|509.49|512.91|510.11|511.36|508.56|0
1652767200000|2022-05-17 06:00:00|512.49|509.69|512.29|509.49|513.32|510.52|511.25|508.45|0
1652767500000|2022-05-17 06:05:00|512.08|509.28|512.28|509.48|513.53|510.73|511.87|509.07|0
1652767800000|2022-05-17 06:10:00|512.39|509.59|512.9|510.1|512.9|510.1|510.83|508.03|0
1652768100000|2022-05-17 06:15:00|512.7|509.9|513.94|511.14|514.35|511.55|512.28|509.48|0
1652768400000|2022-05-17 06:20:00|514.15|511.35|513.52|510.72|514.35|511.55|512.9|510.1|0
1652768700000|2022-05-17 06:25:00|513.63|510.83|513.94|511.14|514.14|511.34|513.11|510.31|0
1652769000000|2022-05-17 06:30:00|513.84|511.04|513.52|510.72|514.04|511.24|512.69|509.89|0
1652769300000|2022-05-17 06:35:00|513.63|510.83|511.2|508.4|515.06|512.26|510.79|507.99|0
1652769600000|2022-05-17 06:40:00|511.31|508.51|511.2|508.4|512.24|509.44|510.99|508.19|0
1652769900000|2022-05-17 06:45:00|511.41|508.61|510.69|507.89|511.61|508.81|510.37|507.57|0
1652770200000|2022-05-17 06:50:00|510.78|507.98|510.37|507.57|511.2|508.4|510.37|507.57|0
1652770500000|2022-05-17 06:55:00|510.58|507.78|509.03|506.23|510.58|507.78|508.92|506.12|0
1652770800000|2022-05-17 07:00:00|508.92|506.12|506.75|503.95|511.82|509.02|506.44|503.64|0
1652771100000|2022-05-17 07:05:00|506.44|504.04|509.34|506.94|509.34|506.94|506.44|504.04|0
1652771400000|2022-05-17 07:10:00|509.54|507.14|512.23|509.83|512.44|510.04|509.54|507.14|0
1652771700000|2022-05-17 07:15:00|512.44|510.04|510.57|508.17|512.44|510.04|509.95|507.55|0
1652772000000|2022-05-17 07:20:00|510.78|508.38|507.58|505.18|512.03|509.63|507.58|505.18|0
1652772300000|2022-05-17 07:25:00|508.2|505.8|507.99|505.59|508.92|506.52|507.06|504.66|0
1652772600000|2022-05-17 07:30:00|508.09|505.69|503.96|501.56|508.5|506.1|503.34|500.94|0
1652772900000|2022-05-17 07:35:00|504.27|501.87|499.54|497.14|504.69|502.29|499.44|497.04|0
1652773200000|2022-05-17 07:40:00|499.75|497.35|499.43|497.03|501.18|498.78|498.41|496.01|0
1652773500000|2022-05-17 07:45:00|499.34|496.94|500.36|497.96|500.66|498.26|497.79|495.39|0
1652773800000|2022-05-17 07:50:00|500.15|497.75|500.87|498.47|501.07|498.67|499.13|496.73|0
1652774100000|2022-05-17 07:55:00|500.66|498.26|500.77|498.37|502.51|500.11|500.66|498.26|0
1652774400000|2022-05-17 08:00:00|500.87|498.47|497.48|495.08|500.87|498.47|497.07|494.67|0
1652774700000|2022-05-17 08:05:00|497.58|495.18|491.86|489.46|497.69|495.29|490.64|488.24|0
1652775000000|2022-05-17 08:10:00|492.06|489.66|490.54|488.14|493.29|490.89|490.13|487.73|0
1652775300000|2022-05-17 08:15:00|490.43|488.03|487.69|485.29|490.84|488.44|486.98|484.58|0
1652775600000|2022-05-17 08:20:00|487.79|485.39|487.78|485.38|487.79|485.39|485.35|482.95|0
1652775900000|2022-05-17 08:25:00|487.69|485.29|484.44|482.04|487.69|485.29|483.73|481.33|0
1652776200000|2022-05-17 08:30:00|484.13|481.73|485.19|482.79|487.87|485.47|483.53|481.13|0
1652776500000|2022-05-17 08:35:00|485.29|482.89|477.33|474.93|485.39|482.99|475.93|473.53|0
1652776800000|2022-05-17 08:40:00|476.93|474.53|477.33|474.93|478.34|475.94|476.93|474.53|0
1652777100000|2022-05-17 08:45:00|477.13|474.73|477.44|475.04|477.53|475.13|475.23|472.83|0
1652777400000|2022-05-17 08:50:00|477.73|475.33|478.64|476.24|480.95|478.55|477.73|475.33|0
1652777700000|2022-05-17 08:55:00|478.73|476.33|481.65|479.25|481.95|479.55|478.73|476.33|0
1652778000000|2022-05-17 09:00:00|481.55|479.15|479.76|477.36|482.56|480.16|479.66|477.26|0
1652778300000|2022-05-17 09:05:00|479.56|477.16|479.66|477.26|480.26|477.86|478.85|476.45|0
1652778600000|2022-05-17 09:10:00|479.76|477.36|479.46|477.06|480.26|477.86|478.25|475.85|0
1652778900000|2022-05-17 09:15:00|479.86|477.46|480.26|477.86|481.06|478.66|479.05|476.65|0
1652779200000|2022-05-17 09:20:00|480.06|477.66|479.45|477.05|480.26|477.86|478.65|476.25|0
1652779500000|2022-05-17 09:25:00|479.65|477.25|478.05|475.65|479.85|477.45|477.64|475.24|0
1652779800000|2022-05-17 09:30:00|478.25|475.85|476.04|473.64|479.15|476.75|475.24|472.84|0
1652780100000|2022-05-17 09:35:00|476.44|474.04|473.84|471.44|476.44|474.04|473.34|470.94|0
1652780400000|2022-05-17 09:40:00|473.64|471.24|475.44|473.04|475.64|473.24|473.24|470.84|0
1652780700000|2022-05-17 09:45:00|476.55|474.15|476.15|473.75|476.75|474.35|475.55|473.15|0
1652781000000|2022-05-17 09:50:00|475.95|473.55|473.76|471.36|476.35|473.95|473.66|471.26|0
1652781300000|2022-05-17 09:55:00|473.95|471.55|471.29|468.89|473.95|471.55|470.3|467.9|0
1652781600000|2022-05-17 10:00:00|471.1|468.7|467.32|464.92|471.29|468.89|466.14|463.74|0
1652781900000|2022-05-17 10:05:00|467.12|464.72|468.51|466.11|469.7|467.3|466.83|464.43|0
1652782200000|2022-05-17 10:10:00|468.71|466.31|470.57|468.17|471.67|469.27|467.92|465.52|0
1652782500000|2022-05-17 10:15:00|470.77|468.37|471.37|468.97|471.87|469.47|470.68|468.28|0
1652782800000|2022-05-17 10:20:00|471.27|468.87|473.36|470.96|473.36|470.96|471.27|468.87|0
1652783100000|2022-05-17 10:25:00|473.16|470.76|473.35|470.95|473.36|470.96|471.76|469.36|0
1652783400000|2022-05-17 10:30:00|473.16|470.76|473.26|470.86|473.55|471.15|471.76|469.36|0
1652783700000|2022-05-17 10:35:00|472.95|470.55|474.95|472.55|475.45|473.05|472.76|470.36|0
1652784000000|2022-05-17 10:40:00|474.85|472.45|475.25|472.85|475.55|473.15|474.15|471.75|0
1652784300000|2022-05-17 10:45:00|475.34|472.94|473.67|471.27|475.86|473.46|473.47|471.07|0
1652784600000|2022-05-17 10:50:00|474.07|471.67|475.26|472.86|475.26|472.86|473.37|470.97|0
1652784900000|2022-05-17 10:55:00|475.16|472.76|475.86|473.46|476.06|473.66|474.66|472.26|0
1652785200000|2022-05-17 11:00:00|476.66|474.26|478.89|476.49|479.66|477.26|476.46|474.06|0
1652785500000|2022-05-17 11:05:00|478.69|476.29|478.09|475.69|479.7|477.3|476.89|474.49|0
1652785800000|2022-05-17 11:10:00|477.89|475.49|478.09|475.69|478.69|476.29|475.68|473.28|0
1652786100000|2022-05-17 11:15:00|478.19|475.79|475.68|473.28|478.59|476.19|475.28|472.88|0
1652786400000|2022-05-17 11:20:00|475.48|473.08|473.48|471.08|475.59|473.19|472.88|470.48|0
1652786700000|2022-05-17 11:25:00|473.28|470.88|472.39|469.99|473.88|471.48|471.68|469.28|0
1652787000000|2022-05-17 11:30:00|472.48|470.08|474.28|471.88|474.88|472.48|472.48|470.08|0
1652787300000|2022-05-17 11:35:00|474.48|472.08|476.07|473.67|476.88|474.48|474.08|471.68|0
1652787600000|2022-05-17 11:40:00|476.27|473.87|478.48|476.08|479.28|476.88|476.27|473.87|0
1652787900000|2022-05-17 11:45:00|478.68|476.28|477.98|475.58|479.08|476.68|477.67|475.27|0
1652788200000|2022-05-17 11:50:00|477.87|475.47|479.28|476.88|479.58|477.18|477.87|475.47|0
1652788500000|2022-05-17 11:55:00|478.87|476.47|480.68|478.28|481.08|478.68|478.27|475.87|0
1652788800000|2022-05-17 12:00:00|480.88|478.48|479.27|476.87|481.68|479.28|478.67|476.27|0
1652789100000|2022-05-17 12:05:00|479.07|476.67|480.68|478.28|480.88|478.48|477.67|475.27|0
1652789400000|2022-05-17 12:10:00|480.58|478.18|482.28|479.88|482.49|480.09|480.58|478.18|0
1652789700000|2022-05-17 12:15:00|482.19|479.79|480.63|478.23|482.69|480.29|480.53|478.13|0
1652790000000|2022-05-17 12:20:00|480.43|478.03|480.83|478.43|482.24|479.84|480.02|477.62|0
1652790300000|2022-05-17 12:25:00|480.53|478.13|481.23|478.83|484.26|481.86|480.33|477.93|0
1652790600000|2022-05-17 12:30:00|481.43|479.03|481.83|479.43|486.89|484.49|478.81|476.41|0
1652790900000|2022-05-17 12:35:00|482.03|479.63|483.45|481.05|484.05|481.65|480.62|478.22|0
1652791200000|2022-05-17 12:40:00|483.04|480.64|482.34|479.94|485.57|483.17|482.03|479.63|0
1652791500000|2022-05-17 12:45:00|482.43|480.03|480.82|478.42|482.43|480.03|477.4|475|0
1652791800000|2022-05-17 12:50:00|480.92|478.52|482.23|479.83|484.05|481.65|480.82|478.42|0
1652792100000|2022-05-17 12:55:00|482.03|479.63|478.3|475.9|482.83|480.43|476.59|474.19|0
1652792400000|2022-05-17 13:00:00|477.8|475.4|474.59|472.19|478.8|476.4|474.59|472.19|0
1652792700000|2022-05-17 13:05:00|474.79|472.39|475.99|473.59|478.2|475.8|474.38|471.98|0
1652793000000|2022-05-17 13:10:00|476.19|473.79|476.59|474.19|477.19|474.79|474.78|472.38|0
1652793300000|2022-05-17 13:15:00|476.49|474.09|476.99|474.59|478.39|475.99|473.88|471.48|0
1652793600000|2022-05-17 13:20:00|476.79|474.39|477.09|474.69|477.99|475.59|476.18|473.78|0
1652793900000|2022-05-17 13:25:00|476.78|474.38|475.58|473.18|477.59|475.19|475.38|472.98|0
1652794200000|2022-05-17 13:30:00|475.78|473.38|479.39|476.99|483.63|481.23|475.38|472.98|0
1652794500000|2022-05-17 13:35:00|479.6|477.2|484.23|481.83|486.46|484.06|479.6|477.2|0
1652794800000|2022-05-17 13:40:00|482.12|479.72|482.62|480.22|485.65|483.25|478.79|476.39|0
1652795100000|2022-05-17 13:45:00|481.81|479.41|489.3|486.9|489.3|486.9|479.9|477.5|0
1652795400000|2022-05-17 13:50:00|489.09|486.69|491.12|488.72|491.33|488.93|484.03|481.63|0
1652795700000|2022-05-17 13:55:00|490.92|488.52|486.45|484.05|493.16|490.76|486.25|483.85|0
1652796000000|2022-05-17 14:00:00|486.05|483.65|480.79|478.39|486.05|483.65|478.98|476.58|0
1652796300000|2022-05-17 14:05:00|480.39|477.99|488.88|486.48|489.49|487.09|479.99|477.59|0
1652796600000|2022-05-17 14:10:00|488.68|486.28|487.26|484.86|491.32|488.92|486.76|484.36|0
1652796900000|2022-05-17 14:15:00|486.85|484.45|483.37|480.97|488.27|485.87|482.97|480.57|0
1652797200000|2022-05-17 14:20:00|483.17|480.77|485.99|483.59|488.22|485.82|482.36|479.96|0
1652797500000|2022-05-17 14:25:00|485.39|482.99|495.33|492.93|495.53|493.13|483.97|481.57|0
1652797800000|2022-05-17 14:30:00|494.72|492.32|494.45|492.05|495.53|493.13|491.26|488.86|0
1652798100000|2022-05-17 14:35:00|494.25|491.85|499.34|496.94|500.36|497.96|494.25|491.85|0
1652798400000|2022-05-17 14:40:00|499.55|497.15|503.84|501.44|504.66|502.26|499.55|497.15|0
1652798700000|2022-05-17 14:45:00|504.05|501.65|504.25|501.85|508.77|506.37|502.92|500.52|0
1652799000000|2022-05-17 14:50:00|504.04|501.64|503.63|501.23|506.51|504.11|502.4|500|0
1652799300000|2022-05-17 14:55:00|504.25|501.85|499.13|496.73|504.25|501.85|499.13|496.73|0
1652799600000|2022-05-17 15:00:00|498.93|496.53|494.44|492.04|500.15|497.75|494.24|491.84|0
1652799900000|2022-05-17 15:05:00|494.65|492.25|494.83|492.43|496.67|494.27|493|490.6|0
1652800200000|2022-05-17 15:10:00|494.22|491.82|494.42|492.02|496.26|493.86|493|490.6|0
1652800500000|2022-05-17 15:15:00|493.81|491.41|493.2|490.8|498.91|496.51|491.78|489.38|0
1652800800000|2022-05-17 15:20:00|493|490.6|491.37|488.97|493.81|491.41|490.15|487.75|0
1652801100000|2022-05-17 15:25:00|491.57|489.17|487.11|484.71|491.77|489.37|486.3|483.9|0
1652801400000|2022-05-17 15:30:00|486.91|484.51|481.66|479.26|486.91|484.51|481.05|478.65|0
1652801700000|2022-05-17 15:35:00|481.56|479.16|483.27|480.87|484.28|481.88|480.45|478.05|0
1652802000000|2022-05-17 15:40:00|483.47|481.07|485.25|482.85|485.25|482.85|480.45|478.05|0
1652802300000|2022-05-17 15:45:00|485.05|482.65|487.07|484.67|487.68|485.28|483.43|481.03|0
1652802600000|2022-05-17 15:50:00|486.67|484.27|482.62|480.22|486.67|484.27|481.61|479.21|0
1652802900000|2022-05-17 15:55:00|483.22|480.82|484.44|482.04|485.65|483.25|483.22|480.82|0
1652803200000|2022-05-17 16:00:00|483.83|481.43|483.63|481.23|486.87|484.47|483.02|480.62|0
1652803500000|2022-05-17 16:05:00|483.93|481.53|487.88|485.48|490.93|488.53|483.63|481.23|0
1652803800000|2022-05-17 16:10:00|487.68|485.28|487.47|485.07|491.13|488.73|486.05|483.65|0
1652804100000|2022-05-17 16:15:00|488.08|485.68|484.02|481.62|488.08|485.68|481.71|479.31|0
1652804400000|2022-05-17 16:20:00|484.23|481.83|482.81|480.41|485.44|483.04|482.71|480.31|0
1652804700000|2022-05-17 16:25:00|483.01|480.61|481.19|478.79|484.23|481.83|478.77|476.37|0
1652805000000|2022-05-17 16:30:00|480.99|478.59|479.37|476.97|482.81|480.41|478.77|476.37|0
1652805300000|2022-05-17 16:35:00|479.17|476.77|478.52|476.12|479.37|476.97|476.51|474.11|0
1652805600000|2022-05-17 16:40:00|478.32|475.92|475.5|473.1|479.13|476.73|474.69|472.29|0
1652805900000|2022-05-17 16:45:00|475.3|472.9|474.89|472.49|476.1|473.7|471.68|469.28|0
1652806200000|2022-05-17 16:50:00|474.69|472.29|476.7|474.3|477.91|475.51|474.49|472.09|0
1652806500000|2022-05-17 16:55:00|476.5|474.1|477.1|474.7|478.52|476.12|476.5|474.1|0
1652806800000|2022-05-17 17:00:00|477.31|474.91|479.02|476.62|483.37|480.97|477.1|474.7|0
1652807100000|2022-05-17 17:05:00|478.92|476.52|475.89|473.49|479.52|477.12|474.08|471.68|0
1652807400000|2022-05-17 17:10:00|475.69|473.29|472.78|470.38|476.29|473.89|471.87|469.47|0
1652807700000|2022-05-17 17:15:00|472.47|470.07|471.27|468.87|472.47|470.07|469.86|467.46|0
1652808000000|2022-05-17 17:20:00|471.47|469.07|474.68|472.28|474.88|472.48|470.26|467.86|0
1652808300000|2022-05-17 17:25:00|474.48|472.08|475.28|472.88|475.79|473.39|472.07|469.67|0
1652808600000|2022-05-17 17:30:00|475.08|472.68|473.87|471.47|475.68|473.28|472.26|469.86|0
1652808900000|2022-05-17 17:35:00|473.67|471.27|472.77|470.37|475.28|472.88|471.77|469.37|0
1652809200000|2022-05-17 17:40:00|472.86|470.46|473.47|471.07|475.48|473.08|472.06|469.66|0
1652809500000|2022-05-17 17:45:00|473.87|471.47|472.86|470.46|476.48|474.08|472.86|470.46|0
1652809800000|2022-05-17 17:50:00|473.26|470.86|473.66|471.26|474.07|471.67|472.26|469.86|0
1652810100000|2022-05-17 17:55:00|473.26|470.86|477.29|474.89|477.29|474.89|472.66|470.26|0
1652810400000|2022-05-17 18:00:00|476.48|474.08|479.3|476.9|481.73|479.33|474.87|472.47|0
1652810700000|2022-05-17 18:05:00|478.09|475.69|468.15|465.75|478.7|476.3|467.05|464.65|0
1652811000000|2022-05-17 18:10:00|468.65|466.25|485.08|482.68|488.43|486.03|468.65|466.25|0
1652811300000|2022-05-17 18:15:00|483.86|481.46|485.58|483.18|487.92|485.52|480.11|477.71|0
1652811600000|2022-05-17 18:20:00|485.38|482.98|491.35|488.95|499.18|496.78|485.38|482.98|0
1652811900000|2022-05-17 18:25:00|491.96|489.56|489.72|487.32|494.11|491.71|484.43|482.03|0
1652812200000|2022-05-17 18:30:00|491.14|488.74|494.1|491.7|494.82|492.42|485.65|483.25|0
1652812500000|2022-05-17 18:35:00|494.61|492.21|483.42|481.02|497.89|495.49|483.42|481.02|0
1652812800000|2022-05-17 18:40:00|483.21|480.81|476.95|474.55|483.52|481.12|475.75|473.35|0
1652813100000|2022-05-17 18:45:00|476.15|473.75|468.45|466.05|478.07|475.67|466.05|463.65|0
1652813400000|2022-05-17 18:50:00|468.85|466.45|472.83|470.43|472.83|470.43|467.46|465.06|0
1652813700000|2022-05-17 18:55:00|473.02|470.62|472.62|470.22|474.82|472.42|469.34|466.94|0
1652814000000|2022-05-17 19:00:00|472.23|469.83|465.87|463.47|472.82|470.42|465.08|462.68|0
1652814300000|2022-05-17 19:05:00|466.26|463.86|465.47|463.07|469.04|466.64|462.5|460.1|0
1652814600000|2022-05-17 19:10:00|466.26|463.86|467.25|464.85|469.63|467.23|465.86|463.46|0
1652814900000|2022-05-17 19:15:00|466.66|464.26|465.27|462.87|468.84|466.44|463.88|461.48|0
1652815200000|2022-05-17 19:20:00|464.28|461.88|465.66|463.26|467.05|464.65|462.5|460.1|0
1652815500000|2022-05-17 19:25:00|465.86|463.46|465.07|462.67|466.06|463.66|463.09|460.69|0
1652815800000|2022-05-17 19:30:00|464.27|461.87|465.66|463.26|468.04|465.64|462.3|459.9|0
1652816100000|2022-05-17 19:35:00|465.26|462.86|468.23|465.83|468.83|466.43|463.88|461.48|0
1652816400000|2022-05-17 19:40:00|469.42|467.02|466.84|464.44|470.82|468.42|464.47|462.07|0
1652816700000|2022-05-17 19:45:00|467.64|465.24|473.4|471|474.6|472.2|467.64|465.24|0
1652817000000|2022-05-17 19:50:00|472.81|470.41|468.76|466.36|472.81|470.41|467.44|465.04|0
1652817300000|2022-05-17 19:55:00|470.35|467.95|464.01|461.61|471.15|468.75|464.01|461.61|0
1652817600000|2022-05-17 20:00:00|463.22|460.82|466.38|463.98|466.58|464.18|463.22|460.82|0
1652817900000|2022-05-17 20:05:00|466.58|464.18|463.78|461.38|466.58|464.18|461.64|459.24|0
1652818200000|2022-05-17 20:10:00|463.58|461.18|462.79|460.39|463.97|461.57|462.4|460|0
1652818500000|2022-05-17 20:15:00|462.8|460|461.81|459.01|462.99|460.19|460.83|458.03|0
1652818800000|2022-05-17 20:20:00|461.62|458.82|461.62|458.82|462.21|459.41|461.62|458.82|0
1652819100000|2022-05-17 20:25:00|461.81|459.01|461.61|458.81|462.6|459.8|461.42|458.62|0
1652819400000|2022-05-17 20:30:00|461.42|458.62|461.81|459.01|462.2|459.4|461.42|458.62|0
1652819700000|2022-05-17 20:35:00|462.2|459.4|461.61|458.81|462.2|459.4|461.61|458.81|0
1652820000000|2022-05-17 20:40:00|461.81|459.01|461.8|459|461.81|459.01|461.61|458.81|0
1652820300000|2022-05-17 20:45:00|461.61|458.81|461.41|458.61|461.61|458.81|461.21|458.41|0
1652820900000|2022-05-17 20:55:00|461.6|458.8|461.51|458.71|461.6|458.8|461.21|458.41|0
1652821200000|2022-05-17 21:00:00|461.42|458.62|461.65|458.85|461.74|458.94|461.42|458.62|0
1652821500000|2022-05-17 21:05:00|461.62|458.82|461.65|458.85|461.76|458.96|461.42|458.62|0
1652821800000|2022-05-17 21:10:00|461.61|458.81|461.47|458.67|461.73|458.93|461.47|458.67|0
1652822100000|2022-05-17 21:15:00|461.44|458.64|461.44|458.64|461.5|458.7|461.42|458.62|0
1652822400000|2022-05-17 21:20:00|461.41|458.61|461.38|458.58|461.44|458.64|461.35|458.55|0
1652822700000|2022-05-17 21:25:00|461.35|458.55|461.43|458.63|461.43|458.63|461.15|458.35|0
1652823000000|2022-05-17 21:30:00|461.47|458.67|461.35|458.55|461.47|458.67|461.35|458.55|0
1652823300000|2022-05-17 21:35:00|461.38|458.58|461.55|458.75|461.72|458.92|461.29|458.49|0
1652823600000|2022-05-17 21:40:00|461.52|458.72|461.49|458.69|461.52|458.72|461.43|458.63|0
1652823900000|2022-05-17 21:45:00|461.46|458.66|461.37|458.57|461.46|458.66|461.29|458.49|0
1652824200000|2022-05-17 21:50:00|461.58|458.78|461.31|458.51|461.58|458.78|461.23|458.43|0
1652824500000|2022-05-17 21:55:00|461.34|458.54|461.16|458.36|461.49|458.69|461.14|458.34|0
1652824800000|2022-05-17 22:00:00|460.51|457.71|459.72|456.92|461.58|458.78|459.42|456.62|0
1652825100000|2022-05-17 22:05:00|459.81|457.01|459.03|456.23|459.81|457.01|458.25|455.45|0
1652825400000|2022-05-17 22:10:00|458.83|456.03|459.42|456.62|459.61|456.81|458.44|455.64|0
1652825700000|2022-05-17 22:15:00|459.22|456.42|458.74|455.94|459.81|457.01|458.15|455.35|0
1652826000000|2022-05-17 22:20:00|458.93|456.13|459.41|456.61|459.81|457.01|458.83|456.03|0
1652826300000|2022-05-17 22:25:00|459.32|456.52|459.12|456.32|459.61|456.81|458.83|456.03|0
1652826600000|2022-05-17 22:30:00|459.22|456.42|458.63|455.83|459.41|456.61|458.43|455.63|0
1652826900000|2022-05-17 22:35:00|458.82|456.02|459.02|456.22|459.21|456.41|458.63|455.83|0
1652827200000|2022-05-17 22:40:00|459.21|456.41|459.21|456.41|459.99|457.19|459.21|456.41|0
1652827500000|2022-05-17 22:45:00|459.02|456.22|459.6|456.8|459.6|456.8|458.62|455.82|0
1652827800000|2022-05-17 22:50:00|459.99|457.19|460.58|457.78|460.77|457.97|459.6|456.8|0
1652828100000|2022-05-17 22:55:00|460.77|457.97|461.75|458.95|461.75|458.95|460.77|457.97|0
1652828400000|2022-05-17 23:00:00|461.46|458.66|461.75|458.95|462.73|459.93|461.46|458.66|0
1652828700000|2022-05-17 23:05:00|461.85|459.05|462.73|459.93|462.93|460.13|461.46|458.66|0
1652829000000|2022-05-17 23:10:00|462.64|459.84|462.63|459.83|462.93|460.13|461.36|458.56|0
1652829300000|2022-05-17 23:15:00|462.53|459.73|462.33|459.53|462.73|459.93|462.14|459.34|0
1652829600000|2022-05-17 23:20:00|462.24|459.44|462.14|459.34|462.33|459.53|461.55|458.75|0
1652829900000|2022-05-17 23:25:00|462.24|459.44|462.33|459.53|463.12|460.32|462.13|459.33|0
1652830200000|2022-05-17 23:30:00|462.43|459.63|462.13|459.33|462.43|459.63|461.15|458.35|0
1652830500000|2022-05-17 23:35:00|462.23|459.43|465.47|462.67|465.67|462.87|462.23|459.43|0
1652830800000|2022-05-17 23:40:00|465.27|462.47|464.68|461.88|465.47|462.67|464.68|461.88|0
1652831100000|2022-05-17 23:45:00|464.49|461.69|465.86|463.06|466.06|463.26|464.29|461.49|0
1652831400000|2022-05-17 23:50:00|465.47|462.67|465.07|462.27|465.66|462.86|464.29|461.49|0
1652831700000|2022-05-17 23:55:00|465.27|462.47|465.46|462.66|465.47|462.67|464.68|461.88|0
1652832000000|2022-05-18 00:00:00|465.07|462.27|464.48|461.68|465.86|463.06|464.09|461.29|0
1652832300000|2022-05-18 00:05:00|464.19|461.39|463.1|460.3|464.48|461.68|463.1|460.3|0
1652832600000|2022-05-18 00:10:00|463.01|460.21|463.1|460.3|464.08|461.28|462.9|460.1|0
1652832900000|2022-05-18 00:15:00|463.29|460.49|463.1|460.3|463.79|460.99|462.9|460.1|0
1652833200000|2022-05-18 00:20:00|463.49|460.69|463.09|460.29|463.88|461.08|462.7|459.9|0
1652833500000|2022-05-18 00:25:00|463.29|460.49|464.08|461.28|464.08|461.28|462.9|460.1|0
1652833800000|2022-05-18 00:30:00|464.67|461.87|464.47|461.67|464.77|461.97|463.68|460.88|0
1652834100000|2022-05-18 00:35:00|464.27|461.47|466.83|464.03|466.83|464.03|464.07|461.27|0
1652834400000|2022-05-18 00:40:00|466.63|463.83|466.43|463.63|467.62|464.82|465.75|462.95|0
1652834700000|2022-05-18 00:45:00|466.24|463.44|465.84|463.04|467.42|464.62|465.84|463.04|0
1652835000000|2022-05-18 00:50:00|466.04|463.24|466.03|463.23|466.43|463.63|465.64|462.84|0
1652835300000|2022-05-18 00:55:00|466.23|463.43|466.62|463.82|467.32|464.52|466.03|463.23|0
1652835600000|2022-05-18 01:00:00|466.43|463.63|466.23|463.43|467.02|464.22|465.74|462.94|0
1652835900000|2022-05-18 01:05:00|466.33|463.53|467.12|464.32|468.4|465.6|466.23|463.43|0
1652836200000|2022-05-18 01:10:00|467.21|464.41|466.82|464.02|467.8|465|466.72|463.92|0
1652836500000|2022-05-18 01:15:00|466.72|463.92|467.6|464.8|468.2|465.4|466.22|463.42|0
1652836800000|2022-05-18 01:20:00|467.41|464.61|467.8|465|468|465.2|467.21|464.41|0
1652837100000|2022-05-18 01:25:00|467.6|464.8|468.19|465.39|468.98|466.18|467.4|464.6|0
1652837400000|2022-05-18 01:30:00|467.99|465.19|471.75|468.95|472.15|469.35|467.99|465.19|0
1652837700000|2022-05-18 01:35:00|471.85|469.05|471.35|468.55|472.25|469.45|471.15|468.35|0
1652838000000|2022-05-18 01:40:00|471.26|468.46|474.13|471.33|474.13|471.33|471.15|468.35|0
1652838300000|2022-05-18 01:45:00|473.83|471.03|472.94|470.14|474.72|471.92|472.94|470.14|0
1652838600000|2022-05-18 01:50:00|473.13|470.33|473.53|470.73|474.03|471.23|471.94|469.14|0
1652838900000|2022-05-18 01:55:00|473.73|470.93|471.15|468.35|473.73|470.93|471.15|468.35|0
1652839200000|2022-05-18 02:00:00|470.85|468.05|471.54|468.74|472.34|469.54|470.35|467.55|0
1652839500000|2022-05-18 02:05:00|471.64|468.84|471.74|468.94|472.93|470.13|471.54|468.74|0
1652839800000|2022-05-18 02:10:00|471.84|469.04|472.13|469.33|472.53|469.73|471.34|468.54|0
1652840100000|2022-05-18 02:15:00|472.43|469.63|471.14|468.34|472.73|469.93|470.94|468.14|0
1652840400000|2022-05-18 02:20:00|471.34|468.54|470.54|467.74|471.34|468.54|470.54|467.74|0
1652840700000|2022-05-18 02:25:00|470.35|467.55|469.95|467.15|470.94|468.14|469.75|466.95|0
1652841000000|2022-05-18 02:30:00|469.75|466.95|469.85|467.05|470.54|467.74|469.55|466.75|0
1652841300000|2022-05-18 02:35:00|469.75|466.95|469.85|467.05|470.34|467.54|469.55|466.75|0
1652841600000|2022-05-18 02:40:00|469.75|466.95|467.97|465.17|470.14|467.34|467.18|464.38|0
1652841900000|2022-05-18 02:45:00|467.87|465.07|468.86|466.06|469.35|466.55|467.87|465.07|0
1652842200000|2022-05-18 02:50:00|468.75|465.95|467.87|465.07|469.15|466.35|467.87|465.07|0
1652842500000|2022-05-18 02:55:00|467.96|465.16|469.54|466.74|469.84|467.04|467.76|464.96|0
1652842800000|2022-05-18 03:00:00|469.94|467.14|468.75|465.95|470.13|467.33|468.55|465.75|0
1652843100000|2022-05-18 03:05:00|468.95|466.15|469.34|466.54|469.64|466.84|468.75|465.95|0
1652843400000|2022-05-18 03:10:00|469.44|466.64|471.02|468.22|471.71|468.91|469.14|466.34|0
1652843700000|2022-05-18 03:15:00|470.92|468.12|471.51|468.71|471.71|468.91|470.52|467.72|0
1652844000000|2022-05-18 03:20:00|471.71|468.91|472.01|469.21|472.7|469.9|471.71|468.91|0
1652844300000|2022-05-18 03:25:00|472.11|469.31|471.91|469.11|472.41|469.61|471.91|469.11|0
1652844600000|2022-05-18 03:30:00|471.71|468.91|472.4|469.6|472.5|469.7|471.61|468.81|0
1652844900000|2022-05-18 03:35:00|472.5|469.7|478.07|475.27|480.06|477.26|472.5|469.7|0
1652845200000|2022-05-18 03:40:00|478.47|475.67|478.37|475.57|479.26|476.46|477.87|475.07|0
1652845500000|2022-05-18 03:45:00|478.26|475.46|476.67|473.87|478.66|475.86|476.27|473.47|0
1652845800000|2022-05-18 03:50:00|476.77|473.97|476.27|473.47|477.37|474.57|476.27|473.47|0
1652846100000|2022-05-18 03:55:00|476.47|473.67|475.47|472.67|476.67|473.87|474.98|472.18|0
1652846400000|2022-05-18 04:00:00|475.37|472.57|473.08|470.28|475.47|472.67|472.69|469.89|0
1652846700000|2022-05-18 04:05:00|472.88|470.08|473.08|470.28|473.58|470.78|472.59|469.79|0
1652847000000|2022-05-18 04:10:00|473.18|470.38|473.68|470.88|473.87|471.07|473.08|470.28|0
1652847300000|2022-05-18 04:15:00|473.48|470.68|473.87|471.07|474.27|471.47|473.48|470.68|0
1652847600000|2022-05-18 04:20:00|473.67|470.87|472.28|469.48|473.78|470.98|471.89|469.09|0
1652847900000|2022-05-18 04:25:00|472.48|469.68|473.57|470.77|473.87|471.07|472.19|469.39|0
1652848200000|2022-05-18 04:30:00|473.47|470.67|474.96|472.16|475.46|472.66|473.47|470.67|0
1652848500000|2022-05-18 04:35:00|474.86|472.06|475.85|473.05|475.85|473.05|474.46|471.66|0
1652848800000|2022-05-18 04:40:00|475.46|472.66|475.45|472.65|475.65|472.85|474.86|472.06|0
1652849100000|2022-05-18 04:45:00|475.65|472.85|476.65|473.85|477.05|474.25|475.65|472.85|0
1652849400000|2022-05-18 04:50:00|476.75|473.95|475.65|472.85|476.85|474.05|475.65|472.85|0
1652849700000|2022-05-18 04:55:00|475.85|473.05|475.85|473.05|476.24|473.44|475.25|472.45|0
1652850000000|2022-05-18 05:00:00|475.95|473.15|474.45|471.65|476.04|473.24|474.05|471.25|0
1652850300000|2022-05-18 05:05:00|474.25|471.45|473.46|470.66|474.25|471.45|471.97|469.17|0
1652850600000|2022-05-18 05:10:00|473.56|470.76|473.45|470.65|473.85|471.05|472.46|469.66|0
1652850900000|2022-05-18 05:15:00|473.36|470.56|473.06|470.26|473.65|470.85|472.66|469.86|0
1652851200000|2022-05-18 05:20:00|473.25|470.45|474.64|471.84|475.64|472.84|472.86|470.06|0
1652851500000|2022-05-18 05:25:00|474.84|472.04|474.64|471.84|475.84|473.04|474.05|471.25|0
1652851800000|2022-05-18 05:30:00|474.84|472.04|473.65|470.85|475.24|472.44|472.85|470.05|0
1652852100000|2022-05-18 05:35:00|473.75|470.95|473.84|471.04|473.95|471.15|473.25|470.45|0
1652852400000|2022-05-18 05:40:00|473.95|471.15|472.25|469.45|474.44|471.64|472.25|469.45|0
1652852700000|2022-05-18 05:45:00|472.05|469.25|471.85|469.05|472.45|469.65|471.26|468.46|0
1652853000000|2022-05-18 05:50:00|471.56|468.76|470.07|467.27|472.45|469.65|469.28|466.48|0
1652853300000|2022-05-18 05:55:00|469.87|467.07|469.08|466.28|470.07|467.27|468.29|465.49|0
1652853600000|2022-05-18 06:00:00|468.48|465.68|467.3|464.5|470.66|467.86|467.3|464.5|0
1652853900000|2022-05-18 06:05:00|467.4|464.6|470.46|467.66|470.66|467.86|467.3|464.5|0
1652854200000|2022-05-18 06:10:00|470.66|467.86|472.52|469.72|473.51|470.71|470.46|467.66|0
1652854500000|2022-05-18 06:15:00|472.62|469.82|472.02|469.22|472.91|470.11|470.93|468.13|0
1652854800000|2022-05-18 06:20:00|471.92|469.12|473.21|470.41|473.9|471.1|471.92|469.12|0
1652855100000|2022-05-18 06:25:00|473.01|470.21|474.1|471.3|474.1|471.3|472.22|469.42|0
1652855400000|2022-05-18 06:30:00|474.29|471.49|474.09|471.29|474.69|471.89|473.3|470.5|0
1652855700000|2022-05-18 06:35:00|473.9|471.1|472.35|469.55|474.89|472.09|472.35|469.55|0
1652856000000|2022-05-18 06:40:00|471.61|468.81|472.81|470.01|473.01|470.21|471.61|468.81|0
1652856300000|2022-05-18 06:45:00|473|470.2|473.2|470.4|474.4|471.6|473|470.2|0
1652856600000|2022-05-18 06:50:00|473.31|470.51|473|470.2|473.6|470.8|472.6|469.8|0
1652856900000|2022-05-18 06:55:00|472.91|470.11|473.4|470.6|474.2|471.4|472.71|469.91|0
1652857200000|2022-05-18 07:00:00|473.8|471|475.59|472.79|476.09|473.29|472.9|470.1|0
1652857500000|2022-05-18 07:05:00|475.39|472.99|473.59|471.19|475.99|473.59|473.19|470.79|0
1652857800000|2022-05-18 07:10:00|473.5|471.1|478.39|475.99|478.59|476.19|473.3|470.9|0
1652858100000|2022-05-18 07:15:00|478.49|476.09|479.94|477.54|480.59|478.19|477.69|475.29|0
1652858400000|2022-05-18 07:20:00|479.54|477.14|475.43|473.03|479.54|477.14|474.64|472.24|0
1652858700000|2022-05-18 07:25:00|475.54|473.14|476.83|474.43|477.03|474.63|475.54|473.14|0
1652859000000|2022-05-18 07:30:00|476.63|474.23|477.13|474.73|478.33|475.93|475.83|473.43|0
1652859300000|2022-05-18 07:35:00|476.93|474.53|479.03|476.63|479.03|476.63|476.33|473.93|0
1652859600000|2022-05-18 07:40:00|478.93|476.53|477.83|475.43|479.43|477.03|477.03|474.63|0
1652859900000|2022-05-18 07:45:00|477.73|475.33|479.63|477.23|479.83|477.43|477.63|475.23|0
1652860200000|2022-05-18 07:50:00|479.53|477.13|479.42|477.02|480.03|477.63|478.73|476.33|0
1652860500000|2022-05-18 07:55:00|479.22|476.82|477.32|474.92|479.33|476.93|476.22|473.82|0
1652860800000|2022-05-18 08:00:00|477.02|474.62|476.02|473.62|479.22|476.82|475.02|472.62|0
1652861100000|2022-05-18 08:05:00|475.82|473.42|476.02|473.62|476.82|474.42|475.22|472.82|0
1652861400000|2022-05-18 08:10:00|475.72|473.32|474.52|472.12|476.22|473.82|474.42|472.02|0
1652861700000|2022-05-18 08:15:00|474.62|472.22|476.72|474.32|476.81|474.41|473.72|471.32|0
1652862000000|2022-05-18 08:20:00|476.61|474.21|480.01|477.61|480.42|478.02|476.61|474.21|0
1652862300000|2022-05-18 08:25:00|479.92|477.52|477.61|475.21|480.21|477.81|477.41|475.01|0
1652862600000|2022-05-18 08:30:00|477.41|475.01|480.21|477.81|480.41|478.01|476.61|474.21|0
1652862900000|2022-05-18 08:35:00|480.32|477.92|480.21|477.81|480.41|478.01|479.51|477.11|0
1652863200000|2022-05-18 08:40:00|480.41|478.01|478.6|476.2|480.41|478.01|478.6|476.2|0
1652863500000|2022-05-18 08:45:00|478.71|476.31|478.71|476.31|478.91|476.51|478|475.6|0
1652863800000|2022-05-18 08:50:00|478.8|476.4|477.6|475.2|479|476.6|477.4|475|0
1652864100000|2022-05-18 08:55:00|477.4|475|476.4|474|477.4|475|476.1|473.7|0
1652864400000|2022-05-18 09:00:00|476.2|473.8|477.3|474.9|477.6|475.2|475.4|473|0
1652864700000|2022-05-18 09:05:00|477.2|474.8|476.39|473.99|477.9|475.5|476.39|473.99|0
1652865000000|2022-05-18 09:10:00|476.5|474.1|476.14|473.74|476.59|474.19|475.04|472.64|0
1652865300000|2022-05-18 09:15:00|476.23|473.83|476.43|474.03|477.63|475.23|476.23|473.83|0
1652865600000|2022-05-18 09:20:00|476.33|473.93|475.03|472.63|476.53|474.13|473.74|471.34|0
1652865900000|2022-05-18 09:25:00|475.23|472.83|476.43|474.03|476.53|474.13|474.63|472.23|0
1652866200000|2022-05-18 09:30:00|476.73|474.33|475.43|473.03|478.03|475.63|475.23|472.83|0
1652866500000|2022-05-18 09:35:00|475.33|472.93|474.83|472.43|475.43|473.03|474.33|471.93|0
1652866800000|2022-05-18 09:40:00|474.73|472.33|474.03|471.63|475.03|472.63|473.83|471.43|0
1652867100000|2022-05-18 09:45:00|474.13|471.73|474.03|471.63|474.43|472.03|472.23|469.83|0
1652867400000|2022-05-18 09:50:00|473.93|471.53|474.02|471.62|474.33|471.93|473.23|470.83|0
1652867700000|2022-05-18 09:55:00|473.82|471.42|469.84|467.44|474.22|471.82|469.84|467.44|0
1652868000000|2022-05-18 10:00:00|469.45|467.05|471.23|468.83|471.43|469.03|468.06|465.66|0
1652868300000|2022-05-18 10:05:00|471.34|468.94|471.43|469.03|472.23|469.83|470.34|467.94|0
1652868600000|2022-05-18 10:10:00|471.53|469.13|472.22|469.82|473.02|470.62|471.33|468.93|0
1652868900000|2022-05-18 10:15:00|472.13|469.73|471.62|469.22|473.02|470.62|471.43|469.03|0
1652869200000|2022-05-18 10:20:00|471.82|469.42|471.33|468.93|472.02|469.62|470.73|468.33|0
1652869500000|2022-05-18 10:25:00|471.23|468.83|470.83|468.43|472.12|469.72|470.63|468.23|0
1652869800000|2022-05-18 10:30:00|471.02|468.62|477|474.6|477|474.6|470.93|468.53|0
1652870100000|2022-05-18 10:35:00|477.2|474.8|477.8|475.4|478.4|476|476.4|474|0
1652870400000|2022-05-18 10:40:00|478.11|475.71|479.2|476.8|480.4|478|478|475.6|0
1652870700000|2022-05-18 10:45:00|479.4|477|479.4|477|479.6|477.2|478.6|476.2|0
1652871000000|2022-05-18 10:50:00|479.5|477.1|480.4|478|480.4|478|478.6|476.2|0
1652871300000|2022-05-18 10:55:00|480|477.6|477.99|475.59|480.2|477.8|477.39|474.99|0
1652871600000|2022-05-18 11:00:00|477.29|474.89|480.81|478.41|481.21|478.81|476.38|473.98|0
1652871900000|2022-05-18 11:05:00|481.01|478.61|484.72|482.32|485.53|483.13|480.91|478.51|0
1652872200000|2022-05-18 11:10:00|484.93|482.53|486.34|483.94|486.75|484.35|484.32|481.92|0
1652872500000|2022-05-18 11:15:00|486.24|483.84|485.73|483.33|486.75|484.35|485.13|482.73|0
1652872800000|2022-05-18 11:20:00|485.84|483.44|487.55|485.15|488.97|486.57|485.33|482.93|0
1652873100000|2022-05-18 11:25:00|487.76|485.36|489.11|486.71|489.92|487.52|486.68|484.28|0
1652873400000|2022-05-18 11:30:00|488.91|486.51|486.88|484.48|488.91|486.51|485.66|483.26|0
1652873700000|2022-05-18 11:35:00|487.08|484.68|487.08|484.68|487.79|485.39|485.05|482.65|0
1652874000000|2022-05-18 11:40:00|487.28|484.88|490.12|487.72|490.12|487.72|487.28|484.88|0
1652874300000|2022-05-18 11:45:00|489.92|487.52|489.61|487.21|491.34|488.94|489.51|487.11|0
1652874600000|2022-05-18 11:50:00|489.51|487.11|488.39|485.99|490.52|488.12|488.29|485.89|0
1652874900000|2022-05-18 11:55:00|488.49|486.09|490.52|488.12|490.93|488.53|488.29|485.89|0
1652875200000|2022-05-18 12:00:00|490.32|487.92|489.3|486.9|490.72|488.32|489.3|486.9|0
1652875500000|2022-05-18 12:05:00|489.1|486.7|487.47|485.07|489.1|486.7|486.86|484.46|0
1652875800000|2022-05-18 12:10:00|487.27|484.87|487.07|484.67|489.5|487.1|487.07|484.67|0
1652876100000|2022-05-18 12:15:00|487.47|485.07|485.15|482.75|487.67|485.27|485.15|482.75|0
1652876400000|2022-05-18 12:20:00|485.26|482.86|485.76|483.36|485.96|483.56|484.34|481.94|0
1652876700000|2022-05-18 12:25:00|485.66|483.26|484.34|481.94|486.16|483.76|482.22|479.82|0
1652877000000|2022-05-18 12:30:00|483.64|481.24|485.96|483.56|486.57|484.17|483.23|480.83|0
1652877300000|2022-05-18 12:35:00|486.27|483.87|488.5|486.1|489.41|487.01|486.16|483.76|0
1652877600000|2022-05-18 12:40:00|488.6|486.2|492.26|489.86|492.46|490.06|488.19|485.79|0
1652877900000|2022-05-18 12:45:00|492.46|490.06|494.09|491.69|494.3|491.9|491.24|488.84|0
1652878200000|2022-05-18 12:50:00|494.3|491.9|497.16|494.76|497.36|494.96|494.09|491.69|0
1652878500000|2022-05-18 12:55:00|497.27|494.87|500.44|498.04|500.85|498.45|496.54|494.14|0
1652878800000|2022-05-18 13:00:00|500.64|498.24|498.39|495.99|500.75|498.35|497.36|494.96|0
1652879100000|2022-05-18 13:05:00|498.18|495.78|502.7|500.3|503.11|500.71|497.97|495.57|0
1652879400000|2022-05-18 13:10:00|502.49|500.09|501.83|499.43|502.76|500.36|500.73|498.33|0
1652879700000|2022-05-18 13:15:00|502.96|500.56|502.55|500.15|503.17|500.77|501.73|499.33|0
1652880000000|2022-05-18 13:20:00|502.34|499.94|501.93|499.53|503.17|500.77|500.9|498.5|0
1652880300000|2022-05-18 13:25:00|502.14|499.74|499.87|497.47|502.34|499.94|499.67|497.27|0
1652880600000|2022-05-18 13:30:00|500.69|498.29|502.54|500.14|504.6|502.2|499.26|496.86|0
1652880900000|2022-05-18 13:35:00|503.78|501.38|509.72|507.32|511.58|509.18|498.02|495.62|0
1652881200000|2022-05-18 13:40:00|510.03|507.63|514.87|512.47|516.96|514.56|509.72|507.32|0
1652881500000|2022-05-18 13:45:00|515.28|512.88|513.52|511.12|515.49|513.09|509.91|507.51|0
1652881800000|2022-05-18 13:50:00|513.42|511.02|514.27|511.87|517.8|515.4|511.17|508.77|0
1652882100000|2022-05-18 13:55:00|515.31|512.91|521.48|519.08|522.73|520.33|514.48|512.08|0
1652882400000|2022-05-18 14:00:00|521.06|518.66|517.94|515.54|521.69|519.29|515.44|513.04|0
1652882700000|2022-05-18 14:05:00|517.52|515.12|521.27|518.87|521.27|518.87|512.96|510.56|0
1652883000000|2022-05-18 14:10:00|521.89|519.49|516.06|513.66|522.73|520.33|515.65|513.25|0
1652883300000|2022-05-18 14:15:00|515.86|513.46|517.93|515.53|519.81|517.41|514.2|511.8|0
1652883600000|2022-05-18 14:20:00|518.35|515.95|519.6|517.2|522.93|520.53|514.4|512|0
1652883900000|2022-05-18 14:25:00|519.39|516.99|526.7|524.3|526.7|524.3|515.85|513.45|0
1652884200000|2022-05-18 14:30:00|527.33|524.93|526.34|523.94|528.79|526.39|523.62|521.22|0
1652884500000|2022-05-18 14:35:00|526.55|524.15|526.59|524.19|530.37|527.97|526.55|524.15|0
1652884800000|2022-05-18 14:40:00|527.01|524.61|526.59|524.19|529.32|526.92|525.12|522.72|0
1652885100000|2022-05-18 14:45:00|527.21|524.81|523.44|521.04|529.31|526.91|520.73|518.33|0
1652885400000|2022-05-18 14:50:00|523.65|521.25|526.79|524.39|528.47|526.07|523.65|521.25|0
1652885700000|2022-05-18 14:55:00|527.21|524.81|523.86|521.46|528.89|526.49|523.86|521.46|0
1652886000000|2022-05-18 15:00:00|524.28|521.88|530.68|528.28|531.52|529.12|524.28|521.88|0
1652886300000|2022-05-18 15:05:00|530.37|527.97|535.53|533.13|535.74|533.34|529.63|527.23|0
1652886600000|2022-05-18 15:10:00|535.74|533.34|538.28|535.88|539.55|537.15|535.53|533.13|0
1652886900000|2022-05-18 15:15:00|538.7|536.3|544.44|542.04|546.35|543.95|538.49|536.09|0
1652887200000|2022-05-18 15:20:00|544.22|541.82|553.27|550.87|553.91|551.51|544.22|541.82|0
1652887500000|2022-05-18 15:25:00|553.48|551.08|556.26|553.86|557.75|555.35|549.44|547.04|0
1652887800000|2022-05-18 15:30:00|556.47|554.07|553.27|550.87|560.54|558.14|553.05|550.65|0
1652888100000|2022-05-18 15:35:00|553.05|550.65|552.41|550.01|553.91|551.51|549.43|547.03|0
1652888400000|2022-05-18 15:40:00|552.63|550.23|546.88|544.48|553.27|550.87|546.46|544.06|0
1652888700000|2022-05-18 15:45:00|547.73|545.33|551.98|549.58|554.33|551.93|547.09|544.69|0
1652889000000|2022-05-18 15:50:00|552.41|550.01|561.6|559.2|561.6|559.2|549.85|547.45|0
1652889300000|2022-05-18 15:55:00|561.82|559.42|561.41|559.01|562.91|560.51|557.78|555.38|0
1652889600000|2022-05-18 16:00:00|561.84|559.44|562.05|559.65|563.55|561.15|559.06|556.66|0
1652889900000|2022-05-18 16:05:00|561.84|559.44|566.56|564.16|568.06|565.66|561.84|559.44|0
1652890200000|2022-05-18 16:10:00|565.91|563.51|563.55|561.15|568.92|566.52|562.69|560.29|0
1652890500000|2022-05-18 16:15:00|563.34|560.94|562.18|559.78|564.41|562.01|558.32|555.92|0
1652890800000|2022-05-18 16:20:00|561.96|559.56|571.22|568.82|571.44|569.04|561.32|558.92|0
1652891100000|2022-05-18 16:25:00|571|568.6|568.2|565.8|571|568.6|566.16|563.76|0
1652891400000|2022-05-18 16:30:00|567.77|565.37|564.11|561.71|570.57|568.17|564.11|561.71|0
1652891700000|2022-05-18 16:35:00|564.54|562.14|562.39|559.99|566.69|564.29|561.31|558.91|0
1652892000000|2022-05-18 16:40:00|562.6|560.2|566.69|564.29|567.76|565.36|562.6|560.2|0
1652892300000|2022-05-18 16:45:00|567.12|564.72|559.71|557.31|568.19|565.79|559.71|557.31|0
1652892600000|2022-05-18 16:50:00|559.38|556.98|557.45|555.05|560.24|557.84|555.96|553.56|0
1652892900000|2022-05-18 16:55:00|556.6|554.2|555.95|553.55|559.81|557.41|555.1|552.7|0
1652893200000|2022-05-18 17:00:00|556.17|553.77|563.24|560.84|563.24|560.84|556.17|553.77|0
1652893500000|2022-05-18 17:05:00|564.96|562.56|574.23|571.83|574.88|572.48|564.96|562.56|0
1652893800000|2022-05-18 17:10:00|574.45|572.05|577.48|575.08|578.13|575.73|572.94|570.54|0
1652894100000|2022-05-18 17:15:00|577.26|574.86|581.97|579.57|582.26|579.86|576.61|574.21|0
1652894400000|2022-05-18 17:20:00|581.1|578.7|580.67|578.27|581.32|578.92|576.77|574.37|0
1652894700000|2022-05-18 17:25:00|580.23|577.83|579.58|577.18|583.06|580.66|578.5|576.1|0
1652895000000|2022-05-18 17:30:00|579.8|577.4|577.41|575.01|582.19|579.79|577.2|574.8|0
1652895300000|2022-05-18 17:35:00|577.2|574.8|576.11|573.71|578.93|576.53|575.03|572.63|0
1652895600000|2022-05-18 17:40:00|575.9|573.5|585.44|583.04|586.97|584.57|575.9|573.5|0
1652895900000|2022-05-18 17:45:00|585.23|582.83|591.33|588.93|591.45|589.05|584.36|581.96|0
1652896200000|2022-05-18 17:50:00|591.11|588.71|591.77|589.37|594.83|592.43|589.37|586.97|0
1652896500000|2022-05-18 17:55:00|592.2|589.8|592.35|589.95|596.13|593.73|590.82|588.42|0
1652896800000|2022-05-18 18:00:00|591.7|589.3|591.26|588.86|595.19|592.79|589.08|586.68|0
1652897100000|2022-05-18 18:05:00|590.28|587.88|590.17|587.77|594.97|592.57|589.3|586.9|0
1652897400000|2022-05-18 18:10:00|589.51|587.11|593.66|591.26|594.54|592.14|587.55|585.15|0
1652897700000|2022-05-18 18:15:00|593.44|591.04|588.64|586.24|596.72|594.32|586.68|584.28|0
1652898000000|2022-05-18 18:20:00|589.29|586.89|589.73|587.33|592.24|589.84|585.59|583.19|0
1652898300000|2022-05-18 18:25:00|589.29|586.89|585.59|583.19|589.29|586.89|584.72|582.32|0
1652898600000|2022-05-18 18:30:00|585.8|583.4|594.29|591.89|594.94|592.54|584.06|581.66|0
1652898900000|2022-05-18 18:35:00|594.07|591.67|597.59|595.19|600.87|598.47|594.07|591.67|0
1652899200000|2022-05-18 18:40:00|597.81|595.41|597.81|595.41|600.01|597.61|593.43|591.03|0
1652899500000|2022-05-18 18:45:00|598.47|596.07|595.4|593|603.74|601.34|593.21|590.81|0
1652899800000|2022-05-18 18:50:00|595.95|593.55|599.78|597.38|601.54|599.14|593.43|591.03|0
1652900100000|2022-05-18 18:55:00|600|597.6|602.2|599.8|604.62|602.22|596.06|593.66|0
1652900400000|2022-05-18 19:00:00|603.3|600.9|600.66|598.26|603.3|600.9|597.37|594.97|0
1652900700000|2022-05-18 19:05:00|601.1|598.7|601.22|598.82|601.54|599.14|594.52|592.12|0
1652901000000|2022-05-18 19:10:00|601.11|598.71|603.08|600.68|603.08|600.68|596.72|594.32|0
1652901300000|2022-05-18 19:15:00|603.52|601.12|600.66|598.26|603.52|601.12|597.82|595.42|0
1652901600000|2022-05-18 19:20:00|601.1|598.7|608.28|605.88|609.16|606.76|598.03|595.63|0
1652901900000|2022-05-18 19:25:00|608.06|605.66|610.26|607.86|611.59|609.19|607.62|605.22|0
1652902200000|2022-05-18 19:30:00|610.48|608.08|610.26|607.86|611.59|609.19|607.18|604.78|0
1652902500000|2022-05-18 19:35:00|610.7|608.3|596.83|594.43|611.59|609.19|593.87|591.47|0
1652902800000|2022-05-18 19:40:00|597.05|594.65|604.3|601.9|606.07|603.67|594.2|591.8|0
1652903100000|2022-05-18 19:45:00|604.74|602.34|608.93|606.53|610.48|608.08|601.88|599.48|0
1652903400000|2022-05-18 19:50:00|607.61|605.21|610.7|608.3|612.25|609.85|600.34|597.94|0
1652903700000|2022-05-18 19:55:00|610.92|608.52|598.58|596.18|611.36|608.96|598.58|596.18|0
1652904000000|2022-05-18 20:00:00|597.92|595.52|606.28|603.88|608.71|606.31|597.92|595.52|0
1652904300000|2022-05-18 20:05:00|606.5|604.1|611.58|609.18|612.91|610.51|606.5|604.1|0
1652904600000|2022-05-18 20:10:00|611.14|608.74|611.03|608.63|613.13|610.73|609.59|607.19|0
1652904900000|2022-05-18 20:15:00|610.9|608.1|613.55|610.75|614.88|612.08|610.68|607.88|0
1652905200000|2022-05-18 20:20:00|613.89|611.09|613.77|610.97|615.1|612.3|613.55|610.75|0
1652905500000|2022-05-18 20:25:00|613.99|611.19|613.44|610.64|615.54|612.74|613.33|610.53|0
1652905800000|2022-05-18 20:30:00|613.55|610.75|612.44|609.64|613.99|611.19|611.78|608.98|0
1652906100000|2022-05-18 20:35:00|612.22|609.42|613.33|610.53|614.21|611.41|611.78|608.98|0
1652906400000|2022-05-18 20:40:00|613.1|610.3|612.22|609.42|613.77|610.97|611.55|608.75|0
1652906700000|2022-05-18 20:45:00|612|609.2|608.68|605.88|612.22|609.42|608.46|605.66|0
1652907000000|2022-05-18 20:50:00|608.46|605.66|607.25|604.45|610.22|607.42|606.91|604.11|0
1652907300000|2022-05-18 20:55:00|606.69|603.89|608.13|605.33|609.56|606.76|606.47|603.67|0
1652907600000|2022-05-18 21:00:00|608.25|605.45|607.9|605.1|608.58|605.78|607.9|605.1|0
1652907900000|2022-05-18 21:05:00|607.96|605.16|607.58|604.78|608.13|605.33|607.25|604.45|0
1652908200000|2022-05-18 21:10:00|607.48|604.68|607.86|605.06|608.12|605.32|607.48|604.68|0
1652908500000|2022-05-18 21:15:00|607.89|605.09|608.05|605.25|608.09|605.29|607.5|604.7|0
1652908800000|2022-05-18 21:20:00|608.09|605.29|607.31|604.51|608.25|605.45|607.31|604.51|0
1652909100000|2022-05-18 21:25:00|607.41|604.61|607.44|604.64|607.57|604.77|607.38|604.58|0
1652909400000|2022-05-18 21:30:00|607.54|604.74|607.44|604.64|607.54|604.74|607.4|604.6|0
1652909700000|2022-05-18 21:35:00|607.5|604.7|607.47|604.67|607.57|604.77|607.47|604.67|0
1652910000000|2022-05-18 21:40:00|607.44|604.64|607.6|604.8|607.75|604.95|607.28|604.48|0
1652910300000|2022-05-18 21:45:00|607.44|604.64|607.34|604.54|607.44|604.64|607.34|604.54|0
1652910600000|2022-05-18 21:50:00|607.5|604.7|607.14|604.34|607.5|604.7|607.14|604.34|0
1652910900000|2022-05-18 21:55:00|607.11|604.31|606.63|603.83|607.14|604.34|605.92|603.12|0
1652911200000|2022-05-18 22:00:00|606.13|603.33|607.55|604.75|607.56|604.76|603.92|601.12|0
1652911500000|2022-05-18 22:05:00|607.67|604.87|607.45|604.65|609.32|606.52|606.89|604.09|0
1652911800000|2022-05-18 22:10:00|607.11|604.31|605.35|602.55|607.99|605.19|605.02|602.22|0
1652912100000|2022-05-18 22:15:00|605.02|602.22|603.8|601|607.11|604.31|603.36|600.56|0
1652912400000|2022-05-18 22:20:00|603.7|600.9|604.68|601.88|605.12|602.32|603.14|600.34|0
1652912700000|2022-05-18 22:25:00|604.58|601.78|609.09|606.29|609.32|606.52|604.02|601.22|0
1652913000000|2022-05-18 22:30:00|609.32|606.52|605.56|602.76|609.32|606.52|604.9|602.1|0
1652913300000|2022-05-18 22:35:00|605.34|602.54|605.12|602.32|605.78|602.98|603.8|601|0
1652913600000|2022-05-18 22:40:00|605.01|602.21|603.8|601|605.12|602.32|603.8|601|0
1652913900000|2022-05-18 22:45:00|604.02|601.22|605.12|602.32|605.78|602.98|604.02|601.22|0
1652914200000|2022-05-18 22:50:00|605.45|602.65|606.88|604.08|607.32|604.52|605.23|602.43|0
1652914500000|2022-05-18 22:55:00|606.66|603.86|604.89|602.09|606.66|603.86|604.01|601.21|0
1652914800000|2022-05-18 23:00:00|605.11|602.31|605.33|602.53|605.89|603.09|604.35|601.55|0
1652915100000|2022-05-18 23:05:00|605.23|602.43|607.1|604.3|607.1|604.3|604.23|601.43|0
1652915400000|2022-05-18 23:10:00|607.65|604.85|610.85|608.05|611.41|608.61|607.54|604.74|0
1652915700000|2022-05-18 23:15:00|611.07|608.27|611.96|609.16|612.4|609.6|610.19|607.39|0
1652916000000|2022-05-18 23:20:00|611.74|608.94|610.41|607.61|612.52|609.72|610.19|607.39|0
1652916300000|2022-05-18 23:25:00|610.19|607.39|611.07|608.27|611.85|609.05|610.19|607.39|0
1652916600000|2022-05-18 23:30:00|611.41|608.61|611.41|608.61|611.63|608.83|609.3|606.5|0
1652916900000|2022-05-18 23:35:00|611.51|608.71|619.49|616.69|620.61|617.81|610.96|608.16|0
1652917200000|2022-05-18 23:40:00|619.27|616.47|617.94|615.14|621.72|618.92|617.49|614.69|0
1652917500000|2022-05-18 23:45:00|617.49|614.69|619.49|616.69|620.6|617.8|617.05|614.25|0
1652917800000|2022-05-18 23:50:00|619.71|616.91|619.27|616.47|620.6|617.8|618.72|615.92|0
1652918100000|2022-05-18 23:55:00|619.71|616.91|621.94|619.14|622.16|619.36|618.16|615.36|0
1652918400000|2022-05-19 00:00:00|623.5|620.7|618.6|615.8|624.39|621.59|617.27|614.47|0
1652918700000|2022-05-19 00:05:00|618.38|615.58|611.84|609.04|619.93|617.13|611.5|608.7|0
1652919000000|2022-05-19 00:10:00|611.95|609.15|614.16|611.36|614.5|611.7|610.84|608.04|0
1652919300000|2022-05-19 00:15:00|613.72|610.92|614.82|612.02|615.93|613.13|612.61|609.81|0
1652919600000|2022-05-19 00:20:00|615.27|612.47|615.47|612.67|617.04|614.24|614.72|611.92|0
1652919900000|2022-05-19 00:25:00|615.36|612.56|615.32|612.52|619.88|617.08|614.37|611.57|0
1652920200000|2022-05-19 00:30:00|615.76|612.96|613.33|610.53|618.19|615.39|613.33|610.53|0
1652920500000|2022-05-19 00:35:00|613.66|610.86|614.87|612.07|615.76|612.96|613.11|610.31|0
1652920800000|2022-05-19 00:40:00|614.77|611.97|614.87|612.07|616.98|614.18|613.33|610.53|0
1652921100000|2022-05-19 00:45:00|615.31|612.51|616.2|613.4|617.08|614.28|614.21|611.41|0
1652921400000|2022-05-19 00:50:00|616.64|613.84|616.64|613.84|617.97|615.17|615.53|612.73|0
1652921700000|2022-05-19 00:55:00|616.86|614.06|615.97|613.17|617.64|614.84|615.87|613.07|0
1652922000000|2022-05-19 01:00:00|615.09|612.29|614.54|611.74|615.97|613.17|613.76|610.96|0
1652922300000|2022-05-19 01:05:00|614.43|611.63|614.42|611.62|616.86|614.06|613.32|610.52|0
1652922600000|2022-05-19 01:10:00|614.32|611.52|613.54|610.74|615.31|612.51|612|609.2|0
1652922900000|2022-05-19 01:15:00|613.65|610.85|613.98|611.18|614.54|611.74|612.88|610.08|0
1652923200000|2022-05-19 01:20:00|614.86|612.06|618.52|615.72|619.51|616.71|614.86|612.06|0
1652923500000|2022-05-19 01:25:00|619.06|616.26|617.29|614.49|619.29|616.49|616.63|613.83|0
1652923800000|2022-05-19 01:30:00|617.74|614.94|618.96|616.16|620.17|617.37|617.41|614.61|0
1652924100000|2022-05-19 01:35:00|618.84|616.04|620.28|617.48|621.5|618.7|617.96|615.16|0
1652924400000|2022-05-19 01:40:00|619.95|617.15|618.84|616.04|623.5|620.7|618.84|616.04|0
1652924700000|2022-05-19 01:45:00|618.62|615.82|616.4|613.6|618.62|615.82|615.52|612.72|0
1652925000000|2022-05-19 01:50:00|616.18|613.38|616.84|614.04|617.95|615.15|615.08|612.28|0
1652925300000|2022-05-19 01:55:00|617.07|614.27|616.84|614.04|617.51|614.71|615.96|613.16|0
1652925600000|2022-05-19 02:00:00|617.06|614.26|616.4|613.6|617.51|614.71|615.96|613.16|0
1652925900000|2022-05-19 02:05:00|616.62|613.82|615.96|613.16|616.84|614.04|613.31|610.51|0
1652926200000|2022-05-19 02:10:00|615.74|612.94|615.41|612.61|616.4|613.6|614.85|612.05|0
1652926500000|2022-05-19 02:15:00|615.63|612.83|615.73|612.93|616.4|613.6|615.07|612.27|0
1652926800000|2022-05-19 02:20:00|615.95|613.15|615.73|612.93|616.17|613.37|615.29|612.49|0
1652927100000|2022-05-19 02:25:00|615.51|612.71|614.85|612.05|615.51|612.71|613.52|610.72|0
1652927400000|2022-05-19 02:30:00|614.96|612.16|613.19|610.39|615.07|612.27|612.2|609.4|0
1652927700000|2022-05-19 02:35:00|612.64|609.84|611.75|608.95|613.3|610.5|611.09|608.29|0
1652928000000|2022-05-19 02:40:00|612.19|609.39|606.47|603.67|612.53|609.73|605.59|602.79|0
1652928300000|2022-05-19 02:45:00|606.25|603.45|605.59|602.79|606.25|603.45|603.39|600.59|0
1652928600000|2022-05-19 02:50:00|605.48|602.68|604.71|601.91|606.03|603.23|604.05|601.25|0
1652928900000|2022-05-19 02:55:00|604.49|601.69|601.85|599.05|604.93|602.13|601.63|598.83|0
1652929200000|2022-05-19 03:00:00|602.07|599.27|599.56|596.76|602.07|599.27|599.44|596.64|0
1652929500000|2022-05-19 03:05:00|599.44|596.64|599.44|596.64|600.54|597.74|597.47|594.67|0
1652929800000|2022-05-19 03:10:00|599.66|596.86|600.95|598.15|601.61|598.81|599.66|596.86|0
1652930100000|2022-05-19 03:15:00|601.17|598.37|601.83|599.03|602.27|599.47|601.07|598.27|0
1652930400000|2022-05-19 03:20:00|601.61|598.81|594.93|592.13|602.27|599.47|593.62|590.82|0
1652930700000|2022-05-19 03:25:00|595.03|592.23|595.69|592.89|596.13|593.33|591.97|589.17|0
1652931000000|2022-05-19 03:30:00|595.58|592.78|597.66|594.86|597.66|594.86|595.25|592.45|0
1652931300000|2022-05-19 03:35:00|597.33|594.53|595.47|592.67|597.77|594.97|593.72|590.92|0
1652931600000|2022-05-19 03:40:00|595.25|592.45|594.27|591.47|595.9|593.1|591.31|588.51|0
1652931900000|2022-05-19 03:45:00|594.15|591.35|591.53|588.73|594.81|592.01|591.31|588.51|0
1652932200000|2022-05-19 03:50:00|591.09|588.29|594.05|591.25|594.48|591.68|590.88|588.08|0
1652932500000|2022-05-19 03:55:00|593.71|590.91|593.49|590.69|594.81|592.01|592.4|589.6|0
1652932800000|2022-05-19 04:00:00|593.61|590.81|595.02|592.22|595.24|592.44|593.49|590.69|0
1652933100000|2022-05-19 04:05:00|595.24|592.44|594.15|591.35|595.24|592.44|593.71|590.91|0
1652933400000|2022-05-19 04:10:00|593.93|591.13|593.93|591.13|594.8|592|593.49|590.69|0
1652933700000|2022-05-19 04:15:00|593.71|590.91|593.49|590.69|593.71|590.91|592.4|589.6|0
1652934000000|2022-05-19 04:20:00|593.27|590.47|592.83|590.03|594.58|591.78|592.4|589.6|0
1652934300000|2022-05-19 04:25:00|592.73|589.93|594.14|591.34|594.14|591.34|592.61|589.81|0
1652934600000|2022-05-19 04:30:00|594.36|591.56|595.45|592.65|596.77|593.97|593.7|590.9|0
1652934900000|2022-05-19 04:35:00|595.67|592.87|596.55|593.75|596.98|594.18|594.36|591.56|0
1652935200000|2022-05-19 04:40:00|596.11|593.31|595.23|592.43|596.98|594.18|595.13|592.33|0
1652935500000|2022-05-19 04:45:00|595.13|592.33|592.39|589.59|595.35|592.55|591.52|588.72|0
1652935800000|2022-05-19 04:50:00|592.83|590.03|592.82|590.02|593.7|590.9|592.39|589.59|0
1652936100000|2022-05-19 04:55:00|592.61|589.81|594.35|591.55|594.35|591.55|592.17|589.37|0
1652936400000|2022-05-19 05:00:00|593.81|591.01|595.45|592.65|595.88|593.08|591.95|589.15|0
1652936700000|2022-05-19 05:05:00|595.66|592.86|595.34|592.54|596.1|593.3|592.82|590.02|0
1652937000000|2022-05-19 05:10:00|595.23|592.43|598.07|595.27|598.29|595.49|594.57|591.77|0
1652937300000|2022-05-19 05:15:00|597.85|595.05|597.31|594.51|599.17|596.37|597.19|594.39|0
1652937600000|2022-05-19 05:20:00|597.41|594.61|596.53|593.73|597.63|594.83|595.66|592.86|0
1652937900000|2022-05-19 05:25:00|596.43|593.63|597.19|594.39|597.85|595.05|595.66|592.86|0
1652938200000|2022-05-19 05:30:00|596.97|594.17|600.92|598.12|601.36|598.56|596.97|594.17|0
1652938500000|2022-05-19 05:35:00|601.03|598.23|606.75|603.95|607.63|604.83|601.03|598.23|0
1652938800000|2022-05-19 05:40:00|606.85|604.05|602.89|600.09|607.74|604.94|602.67|599.87|0
1652939100000|2022-05-19 05:45:00|602.67|599.87|605.2|602.4|605.65|602.85|600.91|598.11|0
1652939400000|2022-05-19 05:50:00|605.09|602.29|605.1|602.3|605.42|602.62|603.55|600.75|0
1652939700000|2022-05-19 05:55:00|605|602.2|604.88|602.08|606.2|603.4|603.02|600.22|0
1652940000000|2022-05-19 06:00:00|605.43|602.63|607.3|604.5|608.62|605.82|603.56|600.76|0
1652940300000|2022-05-19 06:05:00|607.52|604.72|602.9|600.1|608.4|605.6|602.9|600.1|0
1652940600000|2022-05-19 06:10:00|602.68|599.88|604.33|601.53|605.1|602.3|600.49|597.69|0
1652940900000|2022-05-19 06:15:00|604.11|601.31|605.75|602.95|606.41|603.61|602.02|599.22|0
1652941200000|2022-05-19 06:20:00|605.87|603.07|607.07|604.27|607.95|605.15|605.53|602.73|0
1652941500000|2022-05-19 06:25:00|606.63|603.83|606.19|603.39|606.85|604.05|603.99|601.19|0
1652941800000|2022-05-19 06:30:00|605.97|603.17|603.11|600.31|606.41|603.61|601.36|598.56|0
1652942100000|2022-05-19 06:35:00|602.89|600.09|602.23|599.43|603.33|600.53|601.03|598.23|0
1652942400000|2022-05-19 06:40:00|602.02|599.22|605.97|603.17|606.85|604.05|601.58|598.78|0
1652942700000|2022-05-19 06:45:00|605.86|603.06|606.63|603.83|607.07|604.27|604.65|601.85|0
1652943000000|2022-05-19 06:50:00|606.41|603.61|607.28|604.48|607.72|604.92|605.64|602.84|0
1652943300000|2022-05-19 06:55:00|607.18|604.38|606.62|603.82|607.94|605.14|605.96|603.16|0
1652943600000|2022-05-19 07:00:00|606.96|604.16|610.48|607.68|613.68|610.88|606.96|604.16|0
1652943900000|2022-05-19 07:05:00|609.5|607.1|606.63|604.23|610.06|607.66|605.09|602.69|0
1652944200000|2022-05-19 07:10:00|607.19|604.79|612.71|610.31|615.25|612.85|607.19|604.79|0
1652944500000|2022-05-19 07:15:00|613.03|610.63|613.47|611.07|616.8|614.4|610.16|607.76|0
1652944800000|2022-05-19 07:20:00|613.37|610.97|622.12|619.72|623.01|620.61|613.37|610.97|0
1652945100000|2022-05-19 07:25:00|621.76|619.36|628.67|626.27|628.9|626.5|621.76|619.36|0
1652945400000|2022-05-19 07:30:00|628.23|625.83|635.4|633|638.07|635.67|628.23|625.83|0
1652945700000|2022-05-19 07:35:00|635.62|633.22|644.44|642.04|644.77|642.37|635.62|633.22|0
1652946000000|2022-05-19 07:40:00|644.33|641.93|638.07|635.67|644.33|641.93|636.62|634.22|0
1652946300000|2022-05-19 07:45:00|638.18|635.78|633.61|631.21|638.18|635.78|632.39|629.99|0
1652946600000|2022-05-19 07:50:00|633.83|631.43|635.28|632.88|636.62|634.22|632.94|630.54|0
1652946900000|2022-05-19 07:55:00|634.5|632.1|628.5|626.1|634.5|632.1|626.94|624.54|0
1652947200000|2022-05-19 08:00:00|628.39|625.99|635.17|632.77|635.17|632.77|627.61|625.21|0
1652947500000|2022-05-19 08:05:00|635.28|632.88|633.61|631.21|638.96|636.56|633.16|630.76|0
1652947800000|2022-05-19 08:10:00|633.16|630.76|630.27|627.87|636.17|633.77|630.05|627.65|0
1652948100000|2022-05-19 08:15:00|630.05|627.65|637.17|634.77|637.84|635.44|629.38|626.98|0
1652948400000|2022-05-19 08:20:00|636.95|634.55|636.39|633.99|637.84|635.44|635.38|632.98|0
1652948700000|2022-05-19 08:25:00|635.83|633.43|639.07|636.67|640.18|637.78|633.16|630.76|0
1652949000000|2022-05-19 08:30:00|636.5|634.1|642.75|640.35|643.09|640.69|635.83|633.43|0
1652949300000|2022-05-19 08:35:00|642.52|640.12|640.73|638.33|643.19|640.79|640.29|637.89|0
1652949600000|2022-05-19 08:40:00|641.07|638.67|644.2|641.8|644.43|642.03|640.73|638.33|0
1652949900000|2022-05-19 08:45:00|644.09|641.69|643.86|641.46|644.31|641.91|640.29|637.89|0
1652950200000|2022-05-19 08:50:00|644.09|641.69|640.73|638.33|644.09|641.69|639.84|637.44|0
1652950500000|2022-05-19 08:55:00|640.95|638.55|650.59|648.19|650.81|648.41|640.73|638.33|0
1652950800000|2022-05-19 09:00:00|650.81|648.41|652.61|650.21|653.73|651.33|650.81|648.41|0
1652951100000|2022-05-19 09:05:00|652.16|649.76|647.19|644.79|652.16|649.76|647.19|644.79|0
1652951400000|2022-05-19 09:10:00|647.31|644.91|654.7|652.3|656.27|653.87|647.19|644.79|0
1652951700000|2022-05-19 09:15:00|655.03|652.63|654.36|651.96|655.37|652.97|653.01|650.61|0
1652952000000|2022-05-19 09:20:00|654.47|652.07|654.8|652.4|655.25|652.85|651.56|649.16|0
1652952300000|2022-05-19 09:25:00|654.47|652.07|653.35|650.95|655.48|653.08|651.66|649.26|0
1652952600000|2022-05-19 09:30:00|653.13|650.73|653.68|651.28|656.38|653.98|652.68|650.28|0
1652952900000|2022-05-19 09:35:00|653.57|651.17|659.52|657.12|659.75|657.35|653.35|650.95|0
1652953200000|2022-05-19 09:40:00|659.41|657.01|659.41|657.01|660.76|658.36|657.05|654.65|0
1652953500000|2022-05-19 09:45:00|659.29|656.89|654.35|651.95|659.64|657.24|653.68|651.28|0
1652953800000|2022-05-19 09:50:00|654.47|652.07|652.9|650.5|656.82|654.42|651.66|649.26|0
1652954100000|2022-05-19 09:55:00|653|650.6|656.82|654.42|659.29|656.89|653|650.6|0
1652954400000|2022-05-19 10:00:00|656.59|654.19|653|650.6|658.51|656.11|650.98|648.58|0
1652954700000|2022-05-19 10:05:00|652.78|650.38|649.98|647.58|653.22|650.82|649.41|647.01|0
1652955000000|2022-05-19 10:10:00|649.64|647.24|649.31|646.91|650.53|648.13|647.4|645|0
1652955300000|2022-05-19 10:15:00|649.41|647.01|649.98|647.58|653.22|650.82|648.74|646.34|0
1652955600000|2022-05-19 10:20:00|650.98|648.58|648.29|645.89|651.65|649.25|647.62|645.22|0
1652955900000|2022-05-19 10:25:00|648.18|645.78|649.53|647.13|650.53|648.13|647.62|645.22|0
1652956200000|2022-05-19 10:30:00|650.08|647.68|653.78|651.38|654.79|652.39|649.53|647.13|0
1652956500000|2022-05-19 10:35:00|653.67|651.27|648.06|645.66|653.89|651.49|648.06|645.66|0
1652956800000|2022-05-19 10:40:00|648.29|645.89|644.97|642.57|648.96|646.56|644.53|642.13|0
1652957100000|2022-05-19 10:45:00|644.75|642.35|639.42|637.02|644.75|642.35|638.53|636.13|0
1652957400000|2022-05-19 10:50:00|639.2|636.8|638.31|635.91|642.89|640.49|638.31|635.91|0
1652957700000|2022-05-19 10:55:00|637.86|635.46|636.3|633.9|638.98|636.58|635.3|632.9|0
1652958000000|2022-05-19 11:00:00|636.52|634.12|638.75|636.35|638.97|636.57|633.62|631.22|0
1652958300000|2022-05-19 11:05:00|638.97|636.57|641.88|639.48|643.22|640.82|638.97|636.57|0
1652958600000|2022-05-19 11:10:00|642.1|639.7|639.87|637.47|645.01|642.61|639.87|637.47|0
1652958900000|2022-05-19 11:15:00|639.98|637.58|640.98|638.58|641.65|639.25|639.09|636.69|0
1652959200000|2022-05-19 11:20:00|640.76|638.36|633.73|631.33|641.21|638.81|632.28|629.88|0
1652959500000|2022-05-19 11:25:00|634.06|631.66|627.39|624.99|634.06|631.66|624.73|622.33|0
1652959800000|2022-05-19 11:30:00|626.72|624.32|632.5|630.1|633.17|630.77|626.72|624.32|0
1652960100000|2022-05-19 11:35:00|632.28|629.88|631.61|629.21|632.61|630.21|628.61|626.21|0
1652960400000|2022-05-19 11:40:00|631.39|628.99|626.94|624.54|632.94|630.54|624.72|622.32|0
1652960700000|2022-05-19 11:45:00|627.16|624.76|630.36|627.96|632.3|629.9|626.83|624.43|0
1652961000000|2022-05-19 11:50:00|630.81|628.41|629.02|626.62|632.27|629.87|629.02|626.62|0
1652961300000|2022-05-19 11:55:00|629.36|626.96|625.67|623.27|629.36|626.96|621.44|619.04|0
1652961600000|2022-05-19 12:00:00|625.45|623.05|629.02|626.62|630.14|627.74|624.78|622.38|0
1652961900000|2022-05-19 12:05:00|629.24|626.84|629.46|627.06|629.91|627.51|627.57|625.17|0
1652962200000|2022-05-19 12:10:00|629.02|626.62|632.37|629.97|632.71|630.31|627.68|625.28|0
1652962500000|2022-05-19 12:15:00|632.15|629.75|632.59|630.19|635.28|632.88|631.7|629.3|0
1652962800000|2022-05-19 12:20:00|632.82|630.42|638.64|636.24|638.64|636.24|631.25|628.85|0
1652963100000|2022-05-19 12:25:00|638.76|636.36|634.95|632.55|638.76|636.36|634.6|632.2|0
1652963400000|2022-05-19 12:30:00|634.83|632.43|641.11|638.71|641.79|639.39|632.71|630.31|0
1652963700000|2022-05-19 12:35:00|640.89|638.49|642.91|640.51|643.36|640.96|635.28|632.88|0
1652964000000|2022-05-19 12:40:00|642.68|640.28|638.64|636.24|644.26|641.86|637.74|635.34|0
1652964300000|2022-05-19 12:45:00|638.86|636.46|636.39|633.99|639.54|637.14|635.61|633.21|0
1652964600000|2022-05-19 12:50:00|636.84|634.44|637.51|635.11|637.74|635.34|634.6|632.2|0
1652964900000|2022-05-19 12:55:00|637.29|634.89|638.73|636.33|638.73|636.33|633.7|631.3|0
1652965200000|2022-05-19 13:00:00|638.95|636.55|636.95|634.55|639.18|636.78|635.94|633.54|0
1652965500000|2022-05-19 13:05:00|636.39|633.99|632.36|629.96|637.06|634.66|631.46|629.06|0
1652965800000|2022-05-19 13:10:00|632.13|629.73|627.44|625.04|632.13|629.73|624.54|622.14|0
1652966100000|2022-05-19 13:15:00|627.22|624.82|629.23|626.83|630.79|628.39|626.77|624.37|0
1652966400000|2022-05-19 13:20:00|629|626.6|632.13|629.73|632.13|629.73|625.43|623.03|0
1652966700000|2022-05-19 13:25:00|632.69|630.29|631.23|628.83|632.8|630.4|628.22|625.82|0
1652967000000|2022-05-19 13:30:00|629.89|627.49|616.09|613.69|631.91|629.51|612.99|610.59|0
1652967300000|2022-05-19 13:35:00|614.09|611.69|609.67|607.27|617.98|615.58|602.39|599.99|0
1652967600000|2022-05-19 13:40:00|609.89|607.49|625.89|623.49|626.78|624.38|607.68|605.28|0
1652967900000|2022-05-19 13:45:00|625.22|622.82|640.38|637.98|642.4|640|625|622.6|0
1652968200000|2022-05-19 13:50:00|640.83|638.43|635.01|632.61|644.2|641.8|633.79|631.39|0
1652968500000|2022-05-19 13:55:00|635.46|633.06|633.67|631.27|635.68|633.28|622.54|620.14|0
1652968800000|2022-05-19 14:00:00|632.22|629.82|613.67|611.27|634.12|631.72|608.34|605.94|0
1652969100000|2022-05-19 14:05:00|613|610.6|621.23|618.83|625.47|623.07|611.45|609.05|0
1652969400000|2022-05-19 14:10:00|621.68|619.28|618.33|615.93|623.01|620.61|610.78|608.38|0
1652969700000|2022-05-19 14:15:00|617.66|615.26|613|610.6|620.56|618.16|608.34|605.94|0
1652970000000|2022-05-19 14:20:00|613.88|611.48|606.35|603.95|613.88|611.48|600.61|598.21|0
1652970300000|2022-05-19 14:25:00|606.57|604.17|620.34|617.94|625.02|622.62|606.13|603.73|0
1652970600000|2022-05-19 14:30:00|621.45|619.05|614.34|611.94|628.6|626.2|613.67|611.27|0
1652970900000|2022-05-19 14:35:00|615|612.6|624.5|622.1|629.76|627.36|611.45|609.05|0
1652971200000|2022-05-19 14:40:00|625.28|622.88|630.27|627.87|633.41|631.01|623.72|621.32|0
1652971500000|2022-05-19 14:45:00|630.04|627.64|631.83|629.43|634.53|632.13|623.78|621.38|0
1652971800000|2022-05-19 14:50:00|631.16|628.76|620.46|618.06|635.49|633.09|620.46|618.06|0
1652972100000|2022-05-19 14:55:00|620.24|617.84|624.48|622.08|626.39|623.99|615.44|613.04|0
1652972400000|2022-05-19 15:00:00|623.81|621.41|621.01|618.61|623.81|621.41|616.44|614.04|0
1652972700000|2022-05-19 15:05:00|620.12|617.72|623.69|621.29|632.42|630.02|619.68|617.28|0
1652973000000|2022-05-19 15:10:00|623.47|621.07|625.48|623.08|625.92|623.52|615.23|612.83|0
1652973300000|2022-05-19 15:15:00|625.7|623.3|620.57|618.17|630.62|628.22|620.34|617.94|0
1652973600000|2022-05-19 15:20:00|622.35|619.95|616.33|613.93|626.59|624.19|614.33|611.93|0
1652973900000|2022-05-19 15:25:00|615.89|613.49|620.59|618.19|624.35|621.95|615.89|613.49|0
1652974200000|2022-05-19 15:30:00|619.92|617.52|608.56|606.16|619.92|617.52|607.68|605.28|0
1652974500000|2022-05-19 15:35:00|608.12|605.72|598.05|595.65|611.67|609.27|596.5|594.1|0
1652974800000|2022-05-19 15:40:00|597.72|595.32|590.01|587.61|597.83|595.43|587.48|585.08|0
1652975100000|2022-05-19 15:45:00|590.78|588.38|589.68|587.28|593.86|591.46|587.7|585.3|0
1652975400000|2022-05-19 15:50:00|588.8|586.4|598.71|596.31|599.81|597.41|588.8|586.4|0
1652975700000|2022-05-19 15:55:00|598.26|595.86|599.81|597.41|605.12|602.72|598.26|595.86|0
1652976000000|2022-05-19 16:00:00|598.93|596.53|598.26|595.86|603.13|600.73|596.94|594.54|0
1652976300000|2022-05-19 16:05:00|598.71|596.31|596.61|594.21|600.92|598.52|594.51|592.11|0
1652976600000|2022-05-19 16:10:00|595.95|593.55|594.06|591.66|596.05|593.65|591.64|589.24|0
1652976900000|2022-05-19 16:15:00|594.29|591.89|599.37|596.97|600.47|598.07|589.66|587.26|0
1652977200000|2022-05-19 16:20:00|599.59|597.19|605.25|602.85|609.13|606.73|599.59|597.19|0
1652977500000|2022-05-19 16:25:00|605.35|602.95|601.14|598.74|608.02|605.62|599.92|597.52|0
1652977800000|2022-05-19 16:30:00|601.36|598.96|605.13|602.73|609.13|606.73|599.36|596.96|0
1652978100000|2022-05-19 16:35:00|605.79|603.39|615.6|613.2|616.04|613.64|605.13|602.73|0
1652978400000|2022-05-19 16:40:00|614.25|611.85|622.04|619.16|622.38|619.63|614.25|611.85|0
1652978700000|2022-05-19 16:45:00|622.72|619.84|624.06|621.18|626.53|623.65|620.7|617.82|0
1652979000000|2022-05-19 16:50:00|623.61|620.73|623.39|620.51|623.61|620.73|619.35|616.47|0
1652979300000|2022-05-19 16:55:00|624.06|621.18|616.58|613.7|625.98|623.1|615.77|612.89|0
1652979600000|2022-05-19 17:00:00|616.68|613.8|619.59|616.71|621.96|619.08|614|611.12|0
1652979900000|2022-05-19 17:05:00|619.37|616.49|618.25|615.37|621.84|618.96|611.43|608.55|0
1652980200000|2022-05-19 17:10:00|618.02|615.14|627.46|624.58|630.96|628.08|618.02|615.14|0
1652980500000|2022-05-19 17:15:00|626.9|624.02|620.71|617.83|630.84|627.96|620.04|617.16|0
1652980800000|2022-05-19 17:20:00|619.59|616.71|615.6|612.72|623.41|620.53|613.81|610.93|0
1652981100000|2022-05-19 17:25:00|615.15|612.27|618.8|615.92|620.82|617.94|613.18|610.3|0
1652981400000|2022-05-19 17:30:00|617.9|615.02|617|614.12|621.27|618.39|610.49|607.61|0
1652981700000|2022-05-19 17:35:00|618.79|615.91|612.95|610.07|619.47|616.59|611.61|608.73|0
1652982000000|2022-05-19 17:40:00|612.73|609.85|612.73|609.85|617.11|614.23|610.04|607.16|0
1652982300000|2022-05-19 17:45:00|612.5|609.62|628.26|625.38|628.49|625.61|611.16|608.28|0
1652982600000|2022-05-19 17:50:00|627.36|624.48|610.71|607.83|628.04|625.16|609.59|606.71|0
1652982900000|2022-05-19 17:55:00|610.04|607.16|599.17|596.29|610.04|607.16|595.54|592.66|0
1652983200000|2022-05-19 18:00:00|600.29|597.41|608|605.12|609.67|606.79|598.73|595.85|0
1652983500000|2022-05-19 18:05:00|608.1|605.22|609.22|606.34|614.83|611.95|607.43|604.55|0
1652983800000|2022-05-19 18:10:00|608.55|605.67|607.65|604.77|611.8|608.92|602.74|599.86|0
1652984100000|2022-05-19 18:15:00|606.53|603.65|611.24|608.36|611.91|609.03|602.51|599.63|0
1652984400000|2022-05-19 18:20:00|611.68|608.8|606.98|604.1|614.04|611.16|603.85|600.97|0
1652984700000|2022-05-19 18:25:00|606.53|603.65|607.19|604.79|612.12|609.72|604.95|602.53|0
1652985000000|2022-05-19 18:30:00|607.63|605.23|606.29|603.89|610.54|608.14|602.49|600.09|0
1652985300000|2022-05-19 18:35:00|607.19|604.79|600.48|598.08|610.54|608.14|595.14|592.74|0
1652985600000|2022-05-19 18:40:00|600.93|598.53|600.29|597.89|610.32|607.92|599.62|597.22|0
1652985900000|2022-05-19 18:45:00|599.62|597.22|594.32|591.92|602.97|600.57|594.32|591.92|0
1652986200000|2022-05-19 18:50:00|594.1|591.7|590.35|587.95|596.75|594.35|589.03|586.63|0
1652986500000|2022-05-19 18:55:00|591.46|589.06|591.89|589.49|600.07|597.67|590.79|588.39|0
1652986800000|2022-05-19 19:00:00|592.34|589.94|584.22|581.34|594.76|592.36|580.69|578.27|0
1652987100000|2022-05-19 19:05:00|583.56|580.68|594.56|591.68|594.56|591.68|582.69|579.81|0
1652987400000|2022-05-19 19:10:00|594.34|591.46|597.21|594.33|602.73|599.85|593.8|590.92|0
1652987700000|2022-05-19 19:15:00|597.87|594.99|604.94|602.06|607.16|604.28|596.54|593.66|0
1652988000000|2022-05-19 19:20:00|604.5|601.62|614.94|612.06|615.39|612.51|604.5|601.62|0
1652988300000|2022-05-19 19:25:00|615.39|612.51|618.93|616.05|619.16|616.28|610.91|608.03|0
1652988600000|2022-05-19 19:30:00|618.71|615.83|620.72|617.84|620.72|617.84|614.25|611.37|0
1652988900000|2022-05-19 19:35:00|620.94|618.06|622.71|619.83|624.3|621.42|618.26|615.38|0
1652989200000|2022-05-19 19:40:00|622.48|619.6|612.44|609.56|625.4|622.52|611.33|608.45|0
1652989500000|2022-05-19 19:45:00|611.99|609.11|617.12|614.24|621.59|618.71|607.99|605.11|0
1652989800000|2022-05-19 19:50:00|618.46|615.58|619.76|616.88|624.66|621.78|618.01|615.13|0
1652990100000|2022-05-19 19:55:00|618.86|615.98|621.11|618.23|621.56|618.68|614.15|611.27|0
1652990400000|2022-05-19 20:00:00|620.66|617.78|623.8|621.4|626.96|624.56|620.66|617.78|0
1652990700000|2022-05-19 20:05:00|623.57|621.17|623.57|621.17|624.48|622.08|620.87|618.47|0
1652991000000|2022-05-19 20:10:00|623.35|620.95|620.19|617.79|623.57|621.17|619.74|617.34|0
1652991300000|2022-05-19 20:15:00|619.94|617.14|619.94|617.14|622.19|619.39|619.27|616.47|0
1652991600000|2022-05-19 20:20:00|620.17|617.37|621.29|618.49|621.74|618.94|620.17|617.37|0
1652991900000|2022-05-19 20:25:00|621.18|618.38|620.62|617.82|623.09|620.29|620.17|617.37|0
1652992200000|2022-05-19 20:30:00|620.39|617.59|621.52|618.72|621.74|618.94|619.27|616.47|0
1652992500000|2022-05-19 20:35:00|621.29|618.49|621.29|618.49|621.97|619.17|620.61|617.81|0
1652992800000|2022-05-19 20:40:00|621.51|618.71|620.39|617.59|622.19|619.39|619.94|617.14|0
1652993100000|2022-05-19 20:45:00|620.61|617.81|617.69|614.89|620.95|618.15|617.46|614.66|0
1652993400000|2022-05-19 20:50:00|617.8|615|616.11|613.31|618.7|615.9|616.11|613.31|0
1652993700000|2022-05-19 20:55:00|616.34|613.54|619.38|616.58|619.38|616.58|616.01|613.21|0
1652994000000|2022-05-19 21:00:00|618.52|615.72|619.64|616.84|620|617.2|618.52|615.72|0
1652994300000|2022-05-19 21:05:00|619.67|616.87|619.63|616.83|619.71|616.91|619.63|616.83|0
1652994600000|2022-05-19 21:10:00|619.01|616.21|619.34|616.54|619.67|616.87|619.01|616.21|0
1652994900000|2022-05-19 21:15:00|619.31|616.51|619.17|616.37|619.47|616.67|619.11|616.31|0
1652995200000|2022-05-19 21:20:00|619.31|616.51|619.15|616.35|619.31|616.51|618.88|616.08|0
1652995500000|2022-05-19 21:25:00|619.17|616.37|619.24|616.44|619.24|616.44|619.07|616.27|0
1652995800000|2022-05-19 21:30:00|619.27|616.47|619.27|616.47|619.27|616.47|619.24|616.44|0
1652996100000|2022-05-19 21:35:00|619.21|616.41|619.3|616.5|619.43|616.63|619.14|616.34|0
1652996400000|2022-05-19 21:40:00|619.07|616.27|618.91|616.11|619.27|616.47|618.77|615.97|0
1652996700000|2022-05-19 21:45:00|618.94|616.14|619.1|616.3|619.1|616.3|618.94|616.14|0
1652997000000|2022-05-19 21:50:00|618.97|616.17|619.33|616.53|619.46|616.66|618.97|616.17|0
1652997300000|2022-05-19 21:55:00|619.3|616.5|619.43|616.63|619.43|616.63|619.3|616.5|0
1652997600000|2022-05-19 22:00:00|618.46|615.66|615.32|612.52|619.14|616.34|614.75|611.95|0
1652997900000|2022-05-19 22:05:00|615.54|612.74|613.85|611.05|615.54|612.74|612.73|609.93|0
1652998200000|2022-05-19 22:10:00|613.75|610.95|613.4|610.6|613.85|611.05|613.18|610.38|0
1652998500000|2022-05-19 22:15:00|613.3|610.5|612.62|609.82|616.32|613.52|612.28|609.48|0
1652998800000|2022-05-19 22:20:00|612.73|609.93|612.95|610.15|613.85|611.05|612.06|609.26|0
1652999100000|2022-05-19 22:25:00|612.73|609.93|613.62|610.82|613.85|611.05|611.61|608.81|0
1652999400000|2022-05-19 22:30:00|613.4|610.6|614.3|611.5|616.54|613.74|612.73|609.93|0
1652999700000|2022-05-19 22:35:00|614.52|611.72|616.09|613.29|616.43|613.63|614.07|611.27|0
1653000000000|2022-05-19 22:40:00|616.43|613.63|616.31|613.51|616.54|613.74|615.64|612.84|0
1653000300000|2022-05-19 22:45:00|616.54|613.74|616.09|613.29|617.1|614.3|616.09|613.29|0
1653000600000|2022-05-19 22:50:00|616.21|613.41|615.41|612.61|616.31|613.51|615.19|612.39|0
1653000900000|2022-05-19 22:55:00|615.19|612.39|615.64|612.84|617.21|614.41|614.96|612.16|0
1653001200000|2022-05-19 23:00:00|615.41|612.61|614.29|611.49|616.31|613.51|614.07|611.27|0
1653001500000|2022-05-19 23:05:00|614.18|611.38|616.08|613.28|616.08|613.28|614.07|611.27|0
1653001800000|2022-05-19 23:10:00|615.98|613.18|617.66|614.86|617.88|615.08|615.3|612.5|0
1653002100000|2022-05-19 23:15:00|618.11|615.31|617.43|614.63|618.56|615.76|617.21|614.41|0
1653002400000|2022-05-19 23:20:00|617.21|614.41|616.98|614.18|618.1|615.3|616.53|613.73|0
1653002700000|2022-05-19 23:25:00|616.76|613.96|614.28|611.48|617.2|614.4|613.28|610.48|0
1653003000000|2022-05-19 23:30:00|614.06|611.26|613.61|610.81|614.51|611.71|613.16|610.36|0
1653003300000|2022-05-19 23:35:00|613.5|610.7|613.16|610.36|613.83|611.03|612.49|609.69|0
1653003600000|2022-05-19 23:40:00|613.05|610.25|612.26|609.46|613.28|610.48|611.37|608.57|0
1653003900000|2022-05-19 23:45:00|612.04|609.24|609.8|607|612.93|610.13|609.8|607|0
1653004200000|2022-05-19 23:50:00|610.02|607.22|610.02|607.22|611.14|608.34|608.9|606.1|0
1653004500000|2022-05-19 23:55:00|610.24|607.44|610.92|608.12|611.36|608.56|609.8|607|0
1653004800000|2022-05-20 00:00:00|610.24|607.44|608.23|605.43|610.69|607.89|607.56|604.76|0
1653005100000|2022-05-20 00:05:00|608|605.2|607.11|604.31|609.35|606.55|605.55|602.75|0
1653005400000|2022-05-20 00:10:00|606.89|604.09|604.87|602.07|607|604.2|604.2|601.4|0
1653005700000|2022-05-20 00:15:00|604.65|601.85|605.54|602.74|605.77|602.97|601.97|599.17|0
1653006000000|2022-05-20 00:20:00|605.88|603.08|605.1|602.3|606.21|603.41|604.43|601.63|0
1653006300000|2022-05-20 00:25:00|604.99|602.19|604.42|601.62|606.43|603.63|604.32|601.52|0
1653006600000|2022-05-20 00:30:00|604.2|601.4|601.97|599.17|604.2|601.4|601.97|599.17|0
1653006900000|2022-05-20 00:35:00|602.19|599.39|601.08|598.28|603.08|600.28|599.52|596.72|0
1653007200000|2022-05-20 00:40:00|600.85|598.05|601|598.2|602|599.2|599.96|597.16|0
1653007500000|2022-05-20 00:45:00|600.66|597.86|601.77|598.97|602.44|599.64|600.21|597.41|0
1653007800000|2022-05-20 00:50:00|602|599.2|604.45|601.65|605.57|602.77|601.77|598.97|0
1653008100000|2022-05-20 00:55:00|604.68|601.88|604.68|601.88|606.02|603.22|603.34|600.54|0
1653008400000|2022-05-20 01:00:00|605.02|602.22|604.68|601.88|605.79|602.99|604.23|601.43|0
1653008700000|2022-05-20 01:05:00|604.45|601.65|603.11|600.31|604.9|602.1|603.11|600.31|0
1653009000000|2022-05-20 01:10:00|603.33|600.53|602.88|600.08|603.33|600.53|601.77|598.97|0
1653009300000|2022-05-20 01:15:00|602.66|599.86|598.87|596.07|603.11|600.31|598.42|595.62|0
1653009600000|2022-05-20 01:20:00|598.64|595.84|597.97|595.17|600.2|597.4|597.75|594.95|0
1653009900000|2022-05-20 01:25:00|597.53|594.73|594.63|591.83|597.53|594.73|594.19|591.39|0
1653010200000|2022-05-20 01:30:00|594.86|592.06|591.97|589.17|595.3|592.5|591.08|588.28|0
1653010500000|2022-05-20 01:35:00|591.75|588.95|592.85|590.05|595.75|592.95|591.52|588.72|0
1653010800000|2022-05-20 01:40:00|592.41|589.61|592.63|589.83|593.3|590.5|591.3|588.5|0
1653011100000|2022-05-20 01:45:00|592.75|589.95|594.41|591.61|594.85|592.05|592.41|589.61|0
1653011400000|2022-05-20 01:50:00|594.63|591.83|593.07|590.27|595.07|592.27|592.85|590.05|0
1653011700000|2022-05-20 01:55:00|592.85|590.05|594.41|591.61|594.85|592.05|591.96|589.16|0
1653012000000|2022-05-20 02:00:00|594.52|591.72|596.41|593.61|596.97|594.17|594.18|591.38|0
1653012300000|2022-05-20 02:05:00|595.96|593.16|598.41|595.61|598.41|595.61|595.29|592.49|0
1653012600000|2022-05-20 02:10:00|598.86|596.06|602.65|599.85|602.87|600.07|598.86|596.06|0
1653012900000|2022-05-20 02:15:00|602.76|599.96|600.19|597.39|602.87|600.07|598.85|596.05|0
1653013200000|2022-05-20 02:20:00|599.97|597.17|599.19|596.39|599.97|597.17|598.41|595.61|0
1653013500000|2022-05-20 02:25:00|599.08|596.28|597.96|595.16|599.74|596.94|597.51|594.71|0
1653013800000|2022-05-20 02:30:00|597.85|595.05|599.86|597.06|601.2|598.4|597.51|594.71|0
1653014100000|2022-05-20 02:35:00|599.97|597.17|599.86|597.06|600.19|597.39|599.07|596.27|0
1653014400000|2022-05-20 02:40:00|599.74|596.94|598.62|595.82|600.41|597.61|598.4|595.6|0
1653014700000|2022-05-20 02:45:00|598.4|595.6|593.28|590.48|598.4|595.6|593.06|590.26|0
1653015000000|2022-05-20 02:50:00|593.06|590.26|593.73|590.93|594.17|591.37|592.84|590.04|0
1653015300000|2022-05-20 02:55:00|593.5|590.7|593.5|590.7|595.06|592.26|593.28|590.48|0
1653015600000|2022-05-20 03:00:00|593.72|590.92|595.28|592.48|595.28|592.48|593.72|590.92|0
1653015900000|2022-05-20 03:05:00|595.5|592.7|595.62|592.82|595.95|593.15|594.61|591.81|0
1653016200000|2022-05-20 03:10:00|595.72|592.92|597.5|594.7|598.62|595.82|595.5|592.7|0
1653016500000|2022-05-20 03:15:00|597.4|594.6|597.06|594.26|597.73|594.93|596.61|593.81|0
1653016800000|2022-05-20 03:20:00|597.28|594.48|595.39|592.59|597.28|594.48|595.28|592.48|0
1653017100000|2022-05-20 03:25:00|595.28|592.48|596.16|593.36|596.28|593.48|594.83|592.03|0
1653017400000|2022-05-20 03:30:00|596.06|593.26|596.61|593.81|597.05|594.25|595.94|593.14|0
1653017700000|2022-05-20 03:35:00|596.72|593.92|594.16|591.36|596.83|594.03|593.05|590.25|0
1653018000000|2022-05-20 03:40:00|594.38|591.58|595.49|592.69|596.16|593.36|593.94|591.14|0
1653018300000|2022-05-20 03:45:00|595.72|592.92|596.38|593.58|596.5|593.7|594.94|592.14|0
1653018600000|2022-05-20 03:50:00|596.5|593.7|598.16|595.36|599.62|596.82|595.71|592.91|0
1653018900000|2022-05-20 03:55:00|597.94|595.14|597.49|594.69|598.16|595.36|596.94|594.14|0
1653019200000|2022-05-20 04:00:00|598.16|595.36|595.71|592.91|598.5|595.7|595.71|592.91|0
1653019500000|2022-05-20 04:05:00|595.83|593.03|593.93|591.13|595.93|593.13|593.26|590.46|0
1653019800000|2022-05-20 04:10:00|593.82|591.02|593.93|591.13|593.93|591.13|591.93|589.13|0
1653020100000|2022-05-20 04:15:00|593.71|590.91|592.37|589.57|594.37|591.57|592.15|589.35|0
1653020400000|2022-05-20 04:20:00|592.6|589.8|591.48|588.68|593.71|590.91|591.48|588.68|0
1653020700000|2022-05-20 04:25:00|591.26|588.46|589.93|587.13|591.26|588.46|589.16|586.36|0
1653021000000|2022-05-20 04:30:00|590.15|587.35|591.7|588.9|592.15|589.35|590.15|587.35|0
1653021300000|2022-05-20 04:35:00|591.6|588.8|591.48|588.68|592.15|589.35|590.81|588.01|0
1653021600000|2022-05-20 04:40:00|591.7|588.9|591.48|588.68|592.48|589.68|591.26|588.46|0
1653021900000|2022-05-20 04:45:00|591.26|588.46|591.92|589.12|592.14|589.34|590.59|587.79|0
1653022200000|2022-05-20 04:50:00|591.7|588.9|591.25|588.45|592.14|589.34|591.25|588.45|0
1653022500000|2022-05-20 04:55:00|591.48|588.68|589.92|587.12|591.92|589.12|589.92|587.12|0
1653022800000|2022-05-20 05:00:00|590.14|587.34|592.92|590.12|593.59|590.79|589.48|586.68|0
1653023100000|2022-05-20 05:05:00|592.81|590.01|592.05|589.25|593.25|590.45|590.38|587.58|0
1653023400000|2022-05-20 05:10:00|592.16|589.36|591.71|588.91|592.38|589.58|590.72|587.92|0
1653023700000|2022-05-20 05:15:00|591.94|589.14|592.72|589.92|594.83|592.03|591.04|588.24|0
1653024000000|2022-05-20 05:20:00|592.6|589.8|592.82|590.02|593.49|590.69|591.04|588.24|0
1653024300000|2022-05-20 05:25:00|592.94|590.14|592.38|589.58|593.49|590.69|591.27|588.47|0
1653024600000|2022-05-20 05:30:00|591.93|589.13|592.15|589.35|593.04|590.24|591.04|588.24|0
1653024900000|2022-05-20 05:35:00|592.38|589.58|591.04|588.24|593.27|590.47|590.6|587.8|0
1653025200000|2022-05-20 05:40:00|590.82|588.02|591.04|588.24|591.71|588.91|589.71|586.91|0
1653025500000|2022-05-20 05:45:00|590.82|588.02|591.04|588.24|592.37|589.57|590.59|587.79|0
1653025800000|2022-05-20 05:50:00|591.38|588.58|588.37|585.57|591.38|588.58|587.26|584.46|0
1653026100000|2022-05-20 05:55:00|588.81|586.01|590.81|588.01|591.04|588.24|588.81|586.01|0
1653026400000|2022-05-20 06:00:00|590.59|587.79|592.15|589.35|593.48|590.68|589.7|586.9|0
1653026700000|2022-05-20 06:05:00|592.37|589.57|591.92|589.12|594.37|591.57|591.26|588.46|0
1653027000000|2022-05-20 06:10:00|591.7|588.9|592.48|589.68|592.81|590.01|587.7|584.9|0
1653027300000|2022-05-20 06:15:00|593.48|590.68|593.37|590.57|594.37|591.57|592.37|589.57|0
1653027600000|2022-05-20 06:20:00|593.48|590.68|592.36|589.56|594.15|591.35|592.14|589.34|0
1653027900000|2022-05-20 06:25:00|592.14|589.34|598.83|596.03|599.72|596.92|592.14|589.34|0
1653028200000|2022-05-20 06:30:00|599.28|596.48|597.71|594.91|600.84|598.04|597.27|594.47|0
1653028500000|2022-05-20 06:35:00|597.49|594.69|599.17|596.37|600.39|597.59|597.04|594.24|0
1653028800000|2022-05-20 06:40:00|599.05|596.25|597.38|594.58|600.39|597.59|597.38|594.58|0
1653029100000|2022-05-20 06:45:00|597.49|594.69|599.94|597.14|601.06|598.26|597.04|594.24|0
1653029400000|2022-05-20 06:50:00|599.72|596.92|603.07|600.27|603.07|600.27|599.27|596.47|0
1653029700000|2022-05-20 06:55:00|602.4|599.6|599.29|596.49|603.07|600.27|599.29|596.49|0
1653030000000|2022-05-20 07:00:00|599.51|596.71|599.51|596.71|602.19|599.39|598.62|595.82|0
1653030300000|2022-05-20 07:05:00|599.31|596.91|598.82|596.42|600.27|597.87|595.57|593.17|0
1653030600000|2022-05-20 07:10:00|598.92|596.52|594.35|591.95|599.37|596.97|593.68|591.28|0
1653030900000|2022-05-20 07:15:00|594.46|592.06|592|589.6|594.46|592.06|589.11|586.71|0
1653031200000|2022-05-20 07:20:00|591.78|589.38|592.45|590.05|593.23|590.83|589.56|587.16|0
1653031500000|2022-05-20 07:25:00|592.34|589.94|592|589.6|593.68|591.28|590|587.6|0
1653031800000|2022-05-20 07:30:00|591.78|589.38|586.34|583.94|594.01|591.61|586.22|583.82|0
1653032100000|2022-05-20 07:35:00|586.44|584.04|582.55|580.15|586.67|584.27|580.56|578.16|0
1653032400000|2022-05-20 07:40:00|582.78|580.38|581.56|579.16|583.89|581.49|579.89|577.49|0
1653032700000|2022-05-20 07:45:00|581.66|579.26|579.67|577.27|582.55|580.15|579.67|577.27|0
1653033000000|2022-05-20 07:50:00|579.89|577.49|580.33|577.93|582|579.6|579.78|577.38|0
1653033300000|2022-05-20 07:55:00|580.55|578.15|582.99|580.59|584.22|581.82|579.67|577.27|0
1653033600000|2022-05-20 08:00:00|583.11|580.71|585.11|582.71|585.66|583.26|582.33|579.93|0
1653033900000|2022-05-20 08:05:00|585.21|582.81|584.55|582.15|585.66|583.26|583.44|581.04|0
1653034200000|2022-05-20 08:10:00|584.44|582.04|587.55|585.15|589.89|587.49|583.66|581.26|0
1653034500000|2022-05-20 08:15:00|587.66|585.26|585.88|583.48|588.33|585.93|585.88|583.48|0
1653034800000|2022-05-20 08:20:00|585.65|583.25|583.21|580.81|585.88|583.48|582.76|580.36|0
1653035100000|2022-05-20 08:25:00|582.99|580.59|580.99|578.59|584.32|581.92|580.99|578.59|0
1653035400000|2022-05-20 08:30:00|580.77|578.37|577.56|575.16|580.77|578.37|577.22|574.82|0
1653035700000|2022-05-20 08:35:00|577.34|574.94|577.44|575.04|579.66|577.26|577.22|574.82|0
1653036000000|2022-05-20 08:40:00|577.22|574.82|575.01|572.61|578.11|575.71|574.79|572.39|0
1653036300000|2022-05-20 08:45:00|575.23|572.83|578.77|576.37|578.77|576.37|574.57|572.17|0
1653036600000|2022-05-20 08:50:00|578.99|576.59|578.99|576.59|579.65|577.25|578.22|575.82|0
1653036900000|2022-05-20 08:55:00|578.77|576.37|579.21|576.81|579.99|577.59|578.1|575.7|0
1653037200000|2022-05-20 09:00:00|579.43|577.03|576.99|574.59|580.98|578.58|576.55|574.15|0
1653037500000|2022-05-20 09:05:00|577.21|574.81|575.89|573.49|577.77|575.37|575.56|573.16|0
1653037800000|2022-05-20 09:10:00|575.66|573.26|574.12|571.72|577.43|575.03|573.45|571.05|0
1653038100000|2022-05-20 09:15:00|573.67|571.27|573.45|571.05|574.78|572.38|572.13|569.73|0
1653038400000|2022-05-20 09:20:00|573.57|571.17|577.99|575.59|577.99|575.59|573.13|570.73|0
1653038700000|2022-05-20 09:25:00|577.43|575.03|575.67|573.27|577.43|575.03|575|572.6|0
1653039000000|2022-05-20 09:30:00|575.89|573.49|578.31|575.91|578.42|576.02|575.89|573.49|0
1653039300000|2022-05-20 09:35:00|578.75|576.35|578.31|575.91|579.19|576.79|578.09|575.69|0
1653039600000|2022-05-20 09:40:00|578.42|576.02|582.5|580.1|583.06|580.66|578.09|575.69|0
1653039900000|2022-05-20 09:45:00|582.73|580.33|581.84|579.44|583.28|580.88|581.18|578.78|0
1653040200000|2022-05-20 09:50:00|581.18|578.78|580.51|578.11|582.18|579.78|580.51|578.11|0
1653040500000|2022-05-20 09:55:00|580.29|577.89|581.62|579.22|581.62|579.22|580.07|577.67|0
1653040800000|2022-05-20 10:00:00|581.84|579.44|581.17|578.77|582.5|580.1|580.73|578.33|0
1653041100000|2022-05-20 10:05:00|581.07|578.67|578.42|576.02|581.51|579.11|578.42|576.02|0
1653041400000|2022-05-20 10:10:00|578.52|576.12|579.18|576.78|579.85|577.45|578.08|575.68|0
1653041700000|2022-05-20 10:15:00|578.96|576.56|580.4|578|583.16|580.76|578.96|576.56|0
1653042000000|2022-05-20 10:20:00|580.06|577.66|577.86|575.46|580.95|578.55|577.64|575.24|0
1653042300000|2022-05-20 10:25:00|577.64|575.24|578.96|576.56|578.96|576.56|577.64|575.24|0
1653042600000|2022-05-20 10:30:00|578.74|576.34|579.29|576.89|580.28|577.88|578.41|576.01|0
1653042900000|2022-05-20 10:35:00|579.18|576.78|581.06|578.66|581.61|579.21|579.18|576.78|0
1653043200000|2022-05-20 10:40:00|581.16|578.76|580.17|577.77|581.16|578.76|579.62|577.22|0
1653043500000|2022-05-20 10:45:00|579.62|577.22|579.84|577.44|581.38|578.98|578.73|576.33|0
1653043800000|2022-05-20 10:50:00|580.06|577.66|583.15|580.75|583.37|580.97|579.17|576.77|0
1653044100000|2022-05-20 10:55:00|582.71|580.31|581.6|579.2|582.93|580.53|580.5|578.1|0
1653044400000|2022-05-20 11:00:00|581.38|578.98|582.93|580.53|584.59|582.19|581.38|578.98|0
1653044700000|2022-05-20 11:05:00|583.37|580.97|585.26|582.86|586.03|583.63|583.37|580.97|0
1653045000000|2022-05-20 11:10:00|585.58|583.18|583.59|581.19|586.25|583.85|583.59|581.19|0
1653045300000|2022-05-20 11:15:00|583.37|580.97|582.7|580.3|583.37|580.97|581.82|579.42|0
1653045600000|2022-05-20 11:20:00|582.6|580.2|583.59|581.19|584.47|582.07|581.38|578.98|0
1653045900000|2022-05-20 11:25:00|583.7|581.3|584.14|581.74|584.92|582.52|583.14|580.74|0
1653046200000|2022-05-20 11:30:00|584.03|581.63|580.71|578.31|584.03|581.63|580.49|578.09|0
1653046500000|2022-05-20 11:35:00|580.93|578.53|581.71|579.31|581.71|579.31|580.49|578.09|0
1653046800000|2022-05-20 11:40:00|581.81|579.41|582.03|579.63|583.14|580.74|580.71|578.31|0
1653047100000|2022-05-20 11:45:00|581.81|579.41|579.82|577.42|581.81|579.41|579.82|577.42|0
1653047400000|2022-05-20 11:50:00|579.6|577.2|574.53|572.13|580.04|577.64|574.53|572.13|0
1653047700000|2022-05-20 11:55:00|574.31|571.91|578.72|576.32|579.16|576.76|573.65|571.25|0
1653048000000|2022-05-20 12:00:00|578.94|576.54|579.38|576.98|580.48|578.08|577.39|574.99|0
1653048300000|2022-05-20 12:05:00|579.16|576.76|579.6|577.2|579.82|577.42|577.39|574.99|0
1653048600000|2022-05-20 12:10:00|579.38|576.98|582.03|579.63|582.47|580.07|579.15|576.75|0
1653048900000|2022-05-20 12:15:00|581.81|579.41|581.8|579.4|582.58|580.18|580.92|578.52|0
1653049200000|2022-05-20 12:20:00|581.58|579.18|581.8|579.4|582.25|579.85|579.81|577.41|0
1653049500000|2022-05-20 12:25:00|581.58|579.18|580.25|577.85|582.47|580.07|579.59|577.19|0
1653049800000|2022-05-20 12:30:00|580.48|578.08|582.02|579.62|582.47|580.07|579.59|577.19|0
1653050100000|2022-05-20 12:35:00|581.58|579.18|580.47|578.07|582.02|579.62|578.93|576.53|0
1653050400000|2022-05-20 12:40:00|580.69|578.29|584.9|582.5|585.56|583.16|580.69|578.29|0
1653050700000|2022-05-20 12:45:00|584.79|582.39|587.56|585.16|588.44|586.04|583.79|581.39|0
1653051000000|2022-05-20 12:50:00|587.78|585.38|589.47|587.07|591.25|588.85|586.15|583.75|0
1653051300000|2022-05-20 12:55:00|589.92|587.52|585.71|583.31|590.36|587.96|585.49|583.09|0
1653051600000|2022-05-20 13:00:00|585.49|583.09|584.82|582.42|586.82|584.42|584.16|581.76|0
1653051900000|2022-05-20 13:05:00|585.04|582.64|587.15|584.75|587.48|585.08|584.82|582.42|0
1653052200000|2022-05-20 13:10:00|587.26|584.86|584.82|582.42|587.7|585.3|584.16|581.76|0
1653052500000|2022-05-20 13:15:00|585.04|582.64|585.7|583.3|587.03|584.63|584.16|581.76|0
1653052800000|2022-05-20 13:20:00|585.93|583.53|584.6|582.2|586.59|584.19|582.73|580.33|0
1653053100000|2022-05-20 13:25:00|583.27|580.87|585.92|583.52|586.37|583.97|579.42|577.02|0
1653053400000|2022-05-20 13:30:00|586.59|584.19|589.91|587.51|591.58|589.18|582.83|580.43|0
1653053700000|2022-05-20 13:35:00|590.35|587.95|589.02|586.62|600.13|597.73|587.03|584.63|0
1653054000000|2022-05-20 13:40:00|589.91|587.51|583.71|581.31|592.35|589.95|581.28|578.88|0
1653054300000|2022-05-20 13:45:00|583.38|580.98|592.57|590.17|595.46|593.06|581.5|579.1|0
1653054600000|2022-05-20 13:50:00|592.79|590.39|587.53|585.13|594.57|592.17|586.2|583.8|0
1653054900000|2022-05-20 13:55:00|587.76|585.36|588.64|586.24|594.22|591.82|586.2|583.8|0
1653055200000|2022-05-20 14:00:00|589.09|586.69|593.32|590.92|596|593.6|585.53|583.13|0
1653055500000|2022-05-20 14:05:00|592.43|590.03|609.54|607.14|610.66|608.26|592.43|590.03|0
1653055800000|2022-05-20 14:10:00|609.43|607.03|609.43|607.03|612.24|609.84|607.74|605.34|0
1653056100000|2022-05-20 14:15:00|608.19|605.79|608.42|606.02|610.21|607.81|603.93|601.53|0
1653056400000|2022-05-20 14:20:00|608.64|606.24|610.68|607.8|615.84|613.44|607.97|605.57|0
1653056700000|2022-05-20 14:25:00|610.45|607.57|605.29|602.41|613.15|610.27|603.28|600.4|0
1653057000000|2022-05-20 14:30:00|605.96|603.08|610.22|607.34|611.35|608.47|604.84|601.96|0
1653057300000|2022-05-20 14:35:00|610.67|607.79|613.36|610.48|615.39|612.51|610.22|607.34|0
1653057600000|2022-05-20 14:40:00|614.16|611.28|609.09|606.21|614.61|611.73|607.29|604.41|0
1653057900000|2022-05-20 14:45:00|608.98|606.1|615.84|612.96|617.42|614.54|607.52|604.64|0
1653058200000|2022-05-20 14:50:00|616.07|613.19|628.28|625.4|628.28|625.4|614.94|612.06|0
1653058500000|2022-05-20 14:55:00|628.05|625.17|637.6|634.72|637.6|634.72|626.92|624.04|0
1653058800000|2022-05-20 15:00:00|637.15|634.27|637.83|634.95|638.51|635.63|633.96|631.08|0
1653059100000|2022-05-20 15:05:00|636.69|633.81|642.85|639.97|644.91|642.03|635.55|632.67|0
1653059400000|2022-05-20 15:10:00|643.31|640.43|646.97|644.09|652.24|649.36|642.39|639.51|0
1653059700000|2022-05-20 15:15:00|647.66|644.78|653.79|650.91|655.85|652.97|647.2|644.32|0
1653060000000|2022-05-20 15:20:00|653.34|650.46|656.53|653.65|657.44|654.56|653.34|650.46|0
1653060300000|2022-05-20 15:25:00|656.76|653.88|647.25|644.37|657.22|654.34|645.03|642.15|0
1653060600000|2022-05-20 15:30:00|647.48|644.6|642.47|639.59|648.39|645.51|639.52|636.64|0
1653060900000|2022-05-20 15:35:00|642.02|639.14|650.67|647.79|653.18|650.3|642.02|639.14|0
1653061200000|2022-05-20 15:40:00|650.44|647.56|652.49|649.61|652.49|649.61|643.15|640.27|0
1653061500000|2022-05-20 15:45:00|652.61|649.73|645.65|642.77|652.61|649.73|644.86|641.98|0
1653061800000|2022-05-20 15:50:00|645.88|643|648.84|645.96|650.33|647.45|641.56|638.68|0
1653062100000|2022-05-20 15:55:00|648.38|645.5|650.55|647.67|651.35|648.47|643.83|640.95|0
1653062400000|2022-05-20 16:00:00|651.12|648.24|653.86|650.98|655.91|653.03|649.52|646.64|0
1653062700000|2022-05-20 16:05:00|653.98|651.1|667.14|664.26|667.14|664.26|650.89|648.01|0
1653063000000|2022-05-20 16:10:00|667.83|664.95|664.97|662.09|674.63|671.75|662.55|659.67|0
1653063300000|2022-05-20 16:15:00|664.39|661.51|670.5|667.62|671.19|668.31|664.39|661.51|0
1653063600000|2022-05-20 16:20:00|670.73|667.85|664.67|661.79|671.19|668.31|663.76|660.88|0
1653063900000|2022-05-20 16:25:00|664.45|661.57|668.33|665.45|671.3|668.42|664.45|661.57|0
1653064200000|2022-05-20 16:30:00|668.1|665.22|672.67|669.79|672.67|669.79|664.45|661.57|0
1653064500000|2022-05-20 16:35:00|672.9|670.02|677.71|674.83|680.24|677.36|672.44|669.56|0
1653064800000|2022-05-20 16:40:00|678.17|675.29|686.45|683.57|686.45|683.57|678.17|675.29|0
1653065100000|2022-05-20 16:45:00|686.68|683.8|679.02|676.14|691.75|688.87|679.02|676.14|0
1653065400000|2022-05-20 16:50:00|679.94|677.06|685.89|683.01|687.72|684.84|679.37|676.49|0
1653065700000|2022-05-20 16:55:00|685.78|682.9|683.14|680.26|686.12|683.24|677.88|675|0
1653066000000|2022-05-20 17:00:00|683.37|680.49|688.41|685.53|691.85|688.97|682.68|679.8|0
1653066300000|2022-05-20 17:05:00|687.72|684.84|694.15|691.27|695.53|692.65|683.36|680.48|0
1653066600000|2022-05-20 17:10:00|694.38|691.5|694.97|692.09|698.29|695.41|692.08|689.2|0
1653066900000|2022-05-20 17:15:00|694.74|691.86|699.56|696.68|699.56|696.68|693.59|690.71|0
1653067200000|2022-05-20 17:20:00|698.87|695.99|700.48|697.6|702.09|699.21|695.88|693|0
1653067500000|2022-05-20 17:25:00|700.94|698.06|704.39|701.51|705.08|702.2|699.91|697.03|0
1653067800000|2022-05-20 17:30:00|704.62|701.74|684.89|682.01|705.54|702.66|684.2|681.32|0
1653068100000|2022-05-20 17:35:00|684.66|681.78|686.49|683.61|690.61|687.73|680.78|677.9|0
1653068400000|2022-05-20 17:40:00|686.94|684.06|682.97|680.09|690.83|687.95|681.92|679.04|0
1653068700000|2022-05-20 17:45:00|683.42|680.54|681.14|678.26|686.52|683.64|675.66|672.78|0
1653069000000|2022-05-20 17:50:00|681.82|678.94|676.79|673.91|686.63|683.75|673.37|670.49|0
1653069300000|2022-05-20 17:55:00|677.48|674.6|678.16|675.28|680.91|678.03|674.28|671.4|0
1653069600000|2022-05-20 18:00:00|678.74|675.86|681.02|678.14|682.86|679.98|675.53|672.65|0
1653069900000|2022-05-20 18:05:00|681.71|678.83|684.92|682.04|690.78|687.9|681.71|678.83|0
1653070200000|2022-05-20 18:10:00|684.46|681.58|685.83|682.95|687.21|684.33|680.56|677.68|0
1653070500000|2022-05-20 18:15:00|686.06|683.18|690.2|687.32|694.34|691.46|682.85|679.97|0
1653070800000|2022-05-20 18:20:00|690.66|687.78|689.74|686.86|695.03|692.15|685.83|682.95|0
1653071100000|2022-05-20 18:25:00|690.2|687.32|687.21|684.33|692.5|689.62|686.52|683.64|0
1653071400000|2022-05-20 18:30:00|688.13|685.25|694.57|691.69|697.1|694.22|684.91|682.03|0
1653071700000|2022-05-20 18:35:00|695.49|692.61|691.8|688.92|695.72|692.84|688.35|685.47|0
1653072000000|2022-05-20 18:40:00|692.49|689.61|680.33|677.45|692.95|690.07|680.33|677.45|0
1653072300000|2022-05-20 18:45:00|681.24|678.36|679.87|676.99|687.66|684.78|678.72|675.84|0
1653072600000|2022-05-20 18:50:00|679.64|676.76|670.96|668.08|682.39|679.51|666.18|663.3|0
1653072900000|2022-05-20 18:55:00|671.87|668.99|676.74|673.86|677.58|674.7|669.48|666.6|0
1653073200000|2022-05-20 19:00:00|676.51|673.63|682.71|679.83|684.31|681.43|671.7|668.82|0
1653073500000|2022-05-20 19:05:00|682.02|679.14|685|682.12|687.53|684.65|680.18|677.3|0
1653073800000|2022-05-20 19:10:00|685.23|682.35|684.31|681.43|687.76|684.88|683.39|680.51|0
1653074100000|2022-05-20 19:15:00|683.85|680.97|678.11|675.23|684.31|681.43|674.9|672.02|0
1653074400000|2022-05-20 19:20:00|677.65|674.77|674.92|672.04|679.75|676.87|669.88|667|0
1653074700000|2022-05-20 19:25:00|674|671.12|660.73|657.85|676.76|673.88|660.5|657.62|0
1653075000000|2022-05-20 19:30:00|660.5|657.62|652.07|649.19|667.36|664.48|650.93|648.05|0
1653075300000|2022-05-20 19:35:00|652.98|650.1|644.13|641.25|655.03|652.15|637.35|634.47|0
1653075600000|2022-05-20 19:40:00|643.9|641.02|632.98|630.1|643.9|641.02|624.05|621.17|0
1653075900000|2022-05-20 19:45:00|632.3|629.42|630.5|627.14|642.07|639.19|628.69|625.33|0
1653076200000|2022-05-20 19:50:00|625.64|622.28|625.52|622.16|632.77|629.41|619.88|616.52|0
1653076500000|2022-05-20 19:55:00|623.94|620.58|618.53|615.17|628.46|625.1|616.73|613.37|0
1653076800000|2022-05-20 20:00:00|619.66|616.3|619.29|615.93|619.97|616.61|613.81|610.45|0
1653077100000|2022-05-20 20:05:00|617.94|614.58|623.57|620.21|624.47|621.11|617.27|613.91|0
1653077400000|2022-05-20 20:10:00|623.12|619.76|620.39|617.99|625.34|622.94|620.39|617.99|0
1653289500000|2022-05-23 07:05:00|579.05|576.17|576.42|573.54|581.46|578.58|576.42|573.54|0
1653289800000|2022-05-23 07:10:00|576.2|573.32|577.51|574.63|580.14|577.26|574.89|572.01|0
1653290100000|2022-05-23 07:15:00|577.29|574.41|576.85|573.97|579.59|576.71|576.31|573.43|0
1653290400000|2022-05-23 07:20:00|577.18|574.3|579.48|576.6|581.01|578.13|576.53|573.65|0
1653290700000|2022-05-23 07:25:00|580.36|577.48|579.48|576.6|580.36|577.48|577.07|574.19|0
1653291000000|2022-05-23 07:30:00|580.25|577.37|579.26|576.38|583.65|580.77|576.19|573.31|0
1653291300000|2022-05-23 07:35:00|579.15|576.27|580.47|577.59|582.22|579.34|578.06|575.18|0
1653291600000|2022-05-23 07:40:00|580.35|577.47|587.6|584.72|587.6|584.72|580.35|577.47|0
1653291900000|2022-05-23 07:45:00|587.82|584.94|585.84|582.96|587.82|584.94|584.74|581.86|0
1653292200000|2022-05-23 07:50:00|585.62|582.74|582.98|580.1|585.62|582.74|582.98|580.1|0
1653292500000|2022-05-23 07:55:00|583.31|580.43|581.88|579|583.64|580.76|581.12|578.24|0
1653292800000|2022-05-23 08:00:00|581.66|578.78|586.94|584.06|586.94|584.06|575.75|572.87|0
1653293100000|2022-05-23 08:05:00|586.83|583.95|590.24|587.36|590.9|588.02|586.28|583.4|0
1653293400000|2022-05-23 08:10:00|590.36|587.48|597.54|594.66|597.54|594.66|589.14|586.26|0
1653293700000|2022-05-23 08:15:00|597.43|594.55|602.09|599.21|603.08|600.2|597.43|594.55|0
1653294000000|2022-05-23 08:20:00|602.31|599.43|597.87|594.99|602.64|599.76|597.65|594.77|0
1653294300000|2022-05-23 08:25:00|597.98|595.1|596.1|593.22|598.76|595.88|595.21|592.33|0
1653294600000|2022-05-23 08:30:00|596.2|593.32|601.08|598.2|601.3|598.42|595.76|592.88|0
1653294900000|2022-05-23 08:35:00|601.19|598.31|604.41|601.53|605.97|603.09|601.19|598.31|0
1653295200000|2022-05-23 08:40:00|604.53|601.65|606.89|604.01|607.33|604.45|601.3|598.42|0
1653295500000|2022-05-23 08:45:00|607.11|604.23|605.2|602.8|608.31|605.91|603.87|601.47|0
1653295800000|2022-05-23 08:50:00|605.31|602.91|603.98|601.58|606.98|604.58|602.76|600.36|0
1653296100000|2022-05-23 08:55:00|603.54|601.14|602.09|599.69|604.09|601.69|600.66|598.26|0
1653296400000|2022-05-23 09:00:00|601.76|599.36|602.98|600.58|606.31|603.91|600.98|598.58|0
1653296700000|2022-05-23 09:05:00|603.42|601.02|603.76|601.36|605.19|602.79|601.42|599.02|0
1653297000000|2022-05-23 09:10:00|604.08|601.68|601.87|599.47|604.08|601.68|600.09|597.69|0
1653297300000|2022-05-23 09:15:00|601.76|599.36|602.2|599.8|605.75|603.35|601.76|599.36|0
1653297600000|2022-05-23 09:20:00|601.76|599.36|600.31|597.91|602.09|599.69|599.87|597.47|0
1653297900000|2022-05-23 09:25:00|600.21|597.81|596.11|593.71|600.76|598.36|595.67|593.27|0
1653298200000|2022-05-23 09:30:00|595.56|593.16|595|592.6|596.77|594.37|594.12|591.72|0
1653298500000|2022-05-23 09:35:00|595.45|593.05|591.92|589.52|595.67|593.27|590.15|587.75|0
1653298800000|2022-05-23 09:40:00|591.81|589.41|593.46|591.06|593.79|591.39|591.37|588.97|0
1653299100000|2022-05-23 09:45:00|593.57|591.17|596.55|594.15|596.99|594.59|593.46|591.06|0
1653299400000|2022-05-23 09:50:00|596.77|594.37|596|593.6|596.77|594.37|594.34|591.94|0
1653299700000|2022-05-23 09:55:00|596.1|593.7|598.98|596.58|601.63|599.23|596.1|593.7|0
1653300000000|2022-05-23 10:00:00|598.87|596.47|598.97|596.57|599.98|597.58|597.98|595.58|0
1653300300000|2022-05-23 10:05:00|599.09|596.69|598.09|595.69|600.3|597.9|597.43|595.03|0
1653300600000|2022-05-23 10:10:00|598.2|595.8|593.89|591.49|598.2|595.8|593.45|591.05|0
1653300900000|2022-05-23 10:15:00|593.67|591.27|596.65|594.25|596.65|594.25|593.67|591.27|0
1653301200000|2022-05-23 10:20:00|597.2|594.8|597.42|595.02|598.97|596.57|596.21|593.81|0
1653301500000|2022-05-23 10:25:00|597.54|595.14|594.11|591.71|597.76|595.36|593.89|591.49|0
1653301800000|2022-05-23 10:30:00|593.78|591.38|590.8|588.4|594|591.6|590.8|588.4|0
1653302100000|2022-05-23 10:35:00|590.36|587.96|589.92|587.52|592.78|590.38|589.7|587.3|0
1653302400000|2022-05-23 10:40:00|589.81|587.41|588.6|586.2|591.57|589.17|587.72|585.32|0
1653302700000|2022-05-23 10:45:00|588.38|585.98|586.84|584.44|589.48|587.08|583.98|581.58|0
1653303000000|2022-05-23 10:50:00|586.51|584.11|584.42|582.02|588.16|585.76|583.98|581.58|0
1653303300000|2022-05-23 10:55:00|584.32|581.92|578.07|575.67|584.42|582.02|576.76|574.36|0
1653303600000|2022-05-23 11:00:00|578.19|575.79|580.26|577.86|581.13|578.73|578.19|575.79|0
1653303900000|2022-05-23 11:05:00|580.59|578.19|580.47|578.07|581.79|579.39|580.04|577.64|0
1653304200000|2022-05-23 11:10:00|579.93|577.53|577.96|575.56|580.69|578.29|576.76|574.36|0
1653304500000|2022-05-23 11:15:00|578.07|575.67|581.16|578.76|581.82|579.42|577.44|575.04|0
1653304800000|2022-05-23 11:20:00|581.05|578.65|585.77|583.37|586.65|584.25|580.94|578.54|0
1653305100000|2022-05-23 11:25:00|585.88|583.48|584.01|581.61|585.99|583.59|582.91|580.51|0
1653305400000|2022-05-23 11:30:00|584.23|581.83|586.42|584.02|586.42|584.02|583.79|581.39|0
1653305700000|2022-05-23 11:35:00|586.64|584.24|589.62|587.22|591.27|588.87|586.42|584.02|0
1653306000000|2022-05-23 11:40:00|589.51|587.11|586.2|583.8|589.95|587.55|585.32|582.92|0
1653306300000|2022-05-23 11:45:00|586.42|584.02|589.94|587.54|591.27|588.87|586.2|583.8|0
1653306600000|2022-05-23 11:50:00|590.06|587.66|588.4|586|590.16|587.76|586.09|583.69|0
1653306900000|2022-05-23 11:55:00|588.29|585.89|586.09|583.69|589.06|586.66|586.09|583.69|0
1653307200000|2022-05-23 12:00:00|585.76|583.36|582.02|579.62|585.76|583.36|581.04|578.64|0
1653307500000|2022-05-23 12:05:00|581.58|579.18|581.36|578.96|581.8|579.4|579.39|576.99|0
1653307800000|2022-05-23 12:10:00|582.24|579.84|582.46|580.06|584.22|581.82|580.71|578.31|0
1653308100000|2022-05-23 12:15:00|582.68|580.28|580.92|578.52|583.56|581.16|580.38|577.98|0
1653308400000|2022-05-23 12:20:00|580.7|578.3|582.24|579.84|583.23|580.83|580.05|577.65|0
1653308700000|2022-05-23 12:25:00|582.46|580.06|585.53|583.13|586.85|584.45|582.46|580.06|0
1653309000000|2022-05-23 12:30:00|585.31|582.91|589.71|587.31|591.04|588.64|584.99|582.59|0
1653309300000|2022-05-23 12:35:00|590.15|587.75|586.74|584.34|590.15|587.75|586.63|584.23|0
1653309600000|2022-05-23 12:40:00|587.29|584.89|589.05|586.65|589.05|586.65|585.31|582.91|0
1653309900000|2022-05-23 12:45:00|589.71|587.31|590.37|587.97|591.47|589.07|587.29|584.89|0
1653310200000|2022-05-23 12:50:00|589.82|587.42|591.47|589.07|591.47|589.07|587.84|585.44|0
1653310500000|2022-05-23 12:55:00|591.25|588.85|589.27|586.87|591.47|589.07|588.6|586.2|0
1653310800000|2022-05-23 13:00:00|589.04|586.64|587.72|585.32|591.69|589.29|587.18|584.78|0
1653311100000|2022-05-23 13:05:00|587.5|585.1|585.52|583.12|588.38|585.98|585.3|582.9|0
1653311400000|2022-05-23 13:10:00|585.3|582.9|583.32|580.92|585.3|582.9|583|580.6|0
1653311700000|2022-05-23 13:15:00|583.1|580.7|584.42|582.02|586.62|584.22|581.78|579.38|0
1653312000000|2022-05-23 13:20:00|584.09|581.69|583.98|581.58|586.4|584|583.54|581.14|0
1653312300000|2022-05-23 13:25:00|584.09|581.69|591.68|589.28|591.8|589.4|584.09|581.69|0
1653312600000|2022-05-23 13:30:00|590.14|587.74|590.8|588.4|597.55|595.15|588.6|586.2|0
1653312900000|2022-05-23 13:35:00|589.7|587.3|602.09|599.69|604.75|602.35|589.48|587.08|0
1653313200000|2022-05-23 13:40:00|601.64|599.24|589.03|586.63|606.31|603.91|587.93|585.53|0
1653313500000|2022-05-23 13:45:00|588.37|585.97|580.46|578.06|591.68|589.28|577.4|575|0
1653313800000|2022-05-23 13:50:00|581.34|578.94|590.13|587.73|590.13|587.73|577.39|574.99|0
1653314100000|2022-05-23 13:55:00|589.03|586.63|596.54|594.14|598.09|595.69|586.61|584.21|0
1653314400000|2022-05-23 14:00:00|597.2|594.8|606.75|604.35|612.55|610.15|596.32|593.92|0
1653314700000|2022-05-23 14:05:00|605.86|603.46|605.01|602.61|611.32|608.92|601.41|599.01|0
1653315000000|2022-05-23 14:10:00|605.46|603.06|596.79|594.39|606.13|603.73|593.92|591.52|0
1653315300000|2022-05-23 14:15:00|595.69|593.29|588.62|586.22|599.23|596.83|586.19|583.79|0
1653315600000|2022-05-23 14:20:00|589.94|587.54|588.84|586.44|596.13|593.73|585.97|583.57|0
1653315900000|2022-05-23 14:25:00|587.95|585.55|580.15|577.75|598.91|596.51|580.15|577.75|0
1653316200000|2022-05-23 14:30:00|578.4|576|579.71|577.31|584|581.6|576.43|574.03|0
1653316500000|2022-05-23 14:35:00|579.49|577.09|577.96|575.56|582.79|580.39|575.55|573.15|0
1653316800000|2022-05-23 14:40:00|577.52|575.12|580.37|577.97|582.46|580.06|574.24|571.84|0
1653317100000|2022-05-23 14:45:00|578.61|576.21|579.93|577.53|585.64|583.24|572.05|569.65|0
1653317400000|2022-05-23 14:50:00|580.59|578.19|583.44|581.04|591.38|588.98|578.17|575.77|0
1653317700000|2022-05-23 14:55:00|583.55|581.15|581.46|579.06|585.86|583.46|579.92|577.52|0
1653318000000|2022-05-23 15:00:00|580.58|578.18|568.77|566.37|584.54|582.14|567.9|565.5|0
1653318300000|2022-05-23 15:05:00|568.67|566.27|569.86|567.46|570.52|568.12|567.03|564.63|0
1653318600000|2022-05-23 15:10:00|569.32|566.92|564.85|562.45|572.95|570.55|564.85|562.45|0
1653318900000|2022-05-23 15:15:00|564.63|562.23|568.32|565.92|569.3|566.9|562.8|560.4|0
1653319200000|2022-05-23 15:20:00|568.87|566.47|566.37|563.97|570.93|568.53|565.07|562.67|0
1653319500000|2022-05-23 15:25:00|566.58|564.18|563.98|561.58|569.19|566.79|563.76|561.36|0
1653319800000|2022-05-23 15:30:00|564.31|561.91|556.42|554.02|565.28|562.88|555.55|553.15|0
1653320100000|2022-05-23 15:35:00|556.2|553.8|555.77|553.37|559.44|557.04|555.55|553.15|0
1653320400000|2022-05-23 15:40:00|554.91|552.51|558.63|556.23|559.28|556.88|554.91|552.51|0
1653320700000|2022-05-23 15:45:00|558.85|556.45|562.73|560.33|565.76|563.36|556.69|554.29|0
1653321000000|2022-05-23 15:50:00|562.08|559.68|560.78|558.38|563.59|561.19|559.49|557.09|0
1653321300000|2022-05-23 15:55:00|560.46|558.06|559.92|557.52|561|558.6|556.69|554.29|0
1653321600000|2022-05-23 16:00:00|560.35|557.95|553.89|551.49|561.65|559.25|553.89|551.49|0
1653321900000|2022-05-23 16:05:00|554.32|551.92|551.03|548.63|556.04|553.64|549.74|547.34|0
1653322200000|2022-05-23 16:10:00|550.81|548.41|554.47|552.07|555.54|553.14|550.81|548.41|0
1653322500000|2022-05-23 16:15:00|553.82|551.42|556.19|553.79|558.99|556.59|552.31|549.91|0
1653322800000|2022-05-23 16:20:00|556.4|554|553.17|550.77|556.62|554.22|551.88|549.48|0
1653323100000|2022-05-23 16:25:00|552.96|550.56|558.99|556.59|559.85|557.45|552.96|550.56|0
1653323400000|2022-05-23 16:30:00|558.34|555.94|560.5|558.1|564.18|561.78|558.13|555.73|0
1653323700000|2022-05-23 16:35:00|560.28|557.88|556.29|553.89|561.8|559.4|556.18|553.78|0
1653324000000|2022-05-23 16:40:00|556.18|553.78|557.2|554.8|560.01|557.61|555.32|552.92|0
1653324300000|2022-05-23 16:45:00|556.77|554.37|564.56|562.16|565.22|562.82|555.9|553.5|0
1653324600000|2022-05-23 16:50:00|564.35|561.95|567.17|564.77|568.26|565.86|563.04|560.64|0
1653324900000|2022-05-23 16:55:00|566.52|564.12|562.82|560.42|569.13|566.73|562.82|560.42|0
1653325200000|2022-05-23 17:00:00|563.26|560.86|567.39|564.99|567.39|564.99|562.82|560.42|0
1653325500000|2022-05-23 17:05:00|567.82|565.42|566.73|564.33|570.22|567.82|565.86|563.46|0
1653325800000|2022-05-23 17:10:00|567.17|564.77|566.08|563.68|569.13|566.73|564.77|562.37|0
1653326100000|2022-05-23 17:15:00|566.3|563.9|573.68|571.28|575.43|573.03|566.3|563.9|0
1653326400000|2022-05-23 17:20:00|574.34|571.94|572.8|570.4|579.38|576.98|572.37|569.97|0
1653326700000|2022-05-23 17:25:00|573.14|570.74|570.4|568|573.14|570.74|569.53|567.13|0
1653327000000|2022-05-23 17:30:00|570.18|567.78|566.25|563.85|573.46|571.06|563.21|560.81|0
1653327300000|2022-05-23 17:35:00|567.34|564.94|564.73|562.33|567.34|564.94|562.99|560.59|0
1653327600000|2022-05-23 17:40:00|564.51|562.11|562.55|560.15|565.6|563.2|561.25|558.85|0
1653327900000|2022-05-23 17:45:00|562.34|559.94|557.78|555.38|563.64|561.24|555.61|553.21|0
1653328200000|2022-05-23 17:50:00|557.56|555.16|561.03|558.63|561.68|559.28|557.13|554.73|0
1653328500000|2022-05-23 17:55:00|560.6|558.2|556.69|554.29|560.6|558.2|556.69|554.29|0
1653328800000|2022-05-23 18:00:00|556.04|553.64|558.64|556.24|560.71|558.31|553.67|551.27|0
1653329100000|2022-05-23 18:05:00|558.42|556.02|556.47|554.07|560.38|557.98|555.18|552.78|0
1653329400000|2022-05-23 18:10:00|556.04|553.64|552.8|550.4|556.26|553.86|552.15|549.75|0
1653329700000|2022-05-23 18:15:00|553.01|550.61|552.58|550.18|555.17|552.77|552.26|549.86|0
1653330000000|2022-05-23 18:20:00|552.37|549.97|553.14|550.74|555.08|552.68|551.29|548.89|0
1653330300000|2022-05-23 18:25:00|553.36|550.96|555.51|553.11|557.24|554.84|552.28|549.88|0
1653330600000|2022-05-23 18:30:00|555.08|552.68|555.19|552.79|557.46|555.06|553.35|550.95|0
1653330900000|2022-05-23 18:35:00|555.51|553.11|554.43|552.03|556.37|553.97|553.14|550.74|0
1653331200000|2022-05-23 18:40:00|554.65|552.25|548.61|546.21|556.7|554.3|548.61|546.21|0
1653331500000|2022-05-23 18:45:00|548.4|546|557.24|554.84|559.18|556.78|547.97|545.57|0
1653331800000|2022-05-23 18:50:00|556.92|554.52|557.67|555.27|561.13|558.73|554.43|552.03|0
1653332100000|2022-05-23 18:55:00|557.02|554.62|560.7|558.3|562|559.6|556.8|554.4|0
1653332400000|2022-05-23 19:00:00|560.48|558.08|556.15|553.75|561.13|558.73|555.29|552.89|0
1653332700000|2022-05-23 19:05:00|555.5|553.1|552.26|549.86|557.66|555.26|552.05|549.65|0
1653333000000|2022-05-23 19:10:00|552.16|549.76|561.39|558.99|563.99|561.59|552.16|549.76|0
1653333300000|2022-05-23 19:15:00|561.61|559.21|558.79|556.39|563.12|560.72|558.58|556.18|0
1653333600000|2022-05-23 19:20:00|558.58|556.18|563.77|561.37|566.81|564.41|556.85|554.45|0
1653333900000|2022-05-23 19:25:00|564.42|562.02|562.25|559.85|565.29|562.89|560.52|558.12|0
1653334200000|2022-05-23 19:30:00|561.82|559.42|558.79|556.39|563.55|561.15|557.06|554.66|0
1653334500000|2022-05-23 19:35:00|558.57|556.17|565.09|562.69|565.09|562.69|554.04|551.64|0
1653334800000|2022-05-23 19:40:00|564.88|562.48|566.18|563.78|568.57|566.17|562.27|559.87|0
1653335100000|2022-05-23 19:45:00|565.53|563.13|569.85|567.45|572.27|569.87|565.53|563.13|0
1653335400000|2022-05-23 19:50:00|565.05|562.65|565.09|562.69|567.34|564.94|559.25|556.85|0
1653335700000|2022-05-23 19:55:00|566.17|563.77|557.5|555.1|567.25|564.85|554.91|552.51|0
1653336000000|2022-05-23 20:00:00|555.56|553.16|555.13|552.73|555.56|553.16|552.12|549.72|0
1653336300000|2022-05-23 20:05:00|554.91|552.51|547.4|545|554.91|552.51|547.19|544.79|0
1653336600000|2022-05-23 20:10:00|547.83|545.43|552.33|549.93|552.97|550.57|547.4|545|0
1653336900000|2022-05-23 20:15:00|551.89|549.09|550.6|547.8|552.21|549.41|549.74|546.94|0
1653337200000|2022-05-23 20:20:00|550.81|548.01|552.1|549.3|552.53|549.73|550.81|548.01|0
1653337500000|2022-05-23 20:25:00|551.88|549.08|552.53|549.73|552.74|549.94|551.24|548.44|0
1653337800000|2022-05-23 20:30:00|552.42|549.62|552.42|549.62|552.74|549.94|551.45|548.65|0
1653338100000|2022-05-23 20:35:00|552.31|549.51|551.45|548.65|552.74|549.94|551.45|548.65|0
1653338400000|2022-05-23 20:40:00|551.66|548.86|551.88|549.08|552.09|549.29|551.02|548.22|0
1653338700000|2022-05-23 20:45:00|552.09|549.29|551.88|549.08|552.52|549.72|551.66|548.86|0
1653339000000|2022-05-23 20:50:00|551.66|548.86|551.66|548.86|551.66|548.86|551.02|548.22|0
1653339300000|2022-05-23 20:55:00|552.09|549.29|550.91|548.11|552.09|549.29|550.16|547.36|0
1653339600000|2022-05-23 21:00:00|551.09|548.29|550.46|547.66|551.09|548.29|550.4|547.6|0
1653339900000|2022-05-23 21:05:00|550.56|547.76|552.44|549.64|552.44|549.64|550.56|547.76|0
1653340200000|2022-05-23 21:10:00|552.18|549.38|555.34|552.54|555.47|552.67|552.18|549.38|0
1653340500000|2022-05-23 21:15:00|555.25|552.45|560.52|557.72|561.59|558.79|555.25|552.45|0
1653340800000|2022-05-23 21:20:00|560.49|557.69|562.19|559.39|562.73|559.93|560.49|557.69|0
1653341100000|2022-05-23 21:25:00|562.25|559.45|564.13|561.33|564.86|562.06|562.25|559.45|0
1653341400000|2022-05-23 21:30:00|563.66|560.86|566.88|564.08|566.88|564.08|563.66|560.86|0
1653341700000|2022-05-23 21:35:00|566.85|564.05|568.37|565.57|568.56|565.76|566.07|563.27|0
1653342000000|2022-05-23 21:40:00|568.24|565.44|570.33|567.53|570.36|567.56|566.83|564.03|0
1653342300000|2022-05-23 21:45:00|570.11|567.31|565.47|562.67|570.42|567.62|564.61|561.81|0
1653342600000|2022-05-23 21:50:00|565.38|562.58|567.7|564.9|568.52|565.72|565.32|562.52|0
1653342900000|2022-05-23 21:55:00|567.35|564.55|568.19|565.39|568.19|565.39|566.11|563.31|0
1653343200000|2022-05-23 22:00:00|568.25|565.45|588.91|586.11|593.1|590.3|568.25|565.45|0
1653343500000|2022-05-23 22:05:00|589.02|586.22|586.94|584.14|590.78|587.98|585.18|582.38|0
1653343800000|2022-05-23 22:10:00|586.6|583.8|582.55|579.75|587.92|585.12|582.43|579.63|0
1653344100000|2022-05-23 22:15:00|582.11|579.31|585.06|582.26|586.16|583.36|581.45|578.65|0
1653344400000|2022-05-23 22:20:00|584.96|582.16|587.92|585.12|589.01|586.21|584.3|581.5|0
1653344700000|2022-05-23 22:25:00|588.14|585.34|586.16|583.36|588.14|585.34|584.18|581.38|0
1653345000000|2022-05-23 22:30:00|586.05|583.25|582.54|579.74|587.59|584.79|582.43|579.63|0
1653345300000|2022-05-23 22:35:00|582.32|579.52|584.51|581.71|585.06|582.26|582.21|579.41|0
1653345600000|2022-05-23 22:40:00|584.18|581.38|583.3|580.5|584.62|581.82|582.86|580.06|0
1653345900000|2022-05-23 22:45:00|583.08|580.28|580.02|577.22|583.08|580.28|579.8|577|0
1653346200000|2022-05-23 22:50:00|580.23|577.43|581.98|579.18|583.08|580.28|580.02|577.22|0
1653346500000|2022-05-23 22:55:00|581.88|579.08|579.58|576.78|581.88|579.08|579.03|576.23|0
1653346800000|2022-05-23 23:00:00|579.25|576.45|578.26|575.46|579.58|576.78|578.04|575.24|0
1653347100000|2022-05-23 23:05:00|578.48|575.68|577.39|574.59|578.92|576.12|577.17|574.37|0
1653347400000|2022-05-23 23:10:00|577.61|574.81|579.03|576.23|579.35|576.55|577.17|574.37|0
1653347700000|2022-05-23 23:15:00|579.35|576.55|583.07|580.27|583.95|581.15|578.92|576.12|0
1653348000000|2022-05-23 23:20:00|582.75|579.95|582.53|579.73|583.07|580.27|582.2|579.4|0
1653348300000|2022-05-23 23:25:00|582.41|579.61|583.29|580.49|583.4|580.6|580.88|578.08|0
1653348600000|2022-05-23 23:30:00|583.51|580.71|582.19|579.39|583.51|580.71|582.19|579.39|0
1653348900000|2022-05-23 23:35:00|582.31|579.51|580.88|578.08|582.41|579.61|580.66|577.86|0
1653349200000|2022-05-23 23:40:00|580.77|577.97|578.37|575.57|580.77|577.97|578.25|575.45|0
1653349500000|2022-05-23 23:45:00|578.25|575.45|578.25|575.45|579.68|576.88|578.25|575.45|0
1653349800000|2022-05-23 23:50:00|578.47|575.67|578.03|575.23|578.69|575.89|575.85|573.05|0
1653350100000|2022-05-23 23:55:00|577.93|575.13|577.16|574.36|578.25|575.45|575.96|573.16|0
1653350400000|2022-05-24 00:00:00|577.37|574.57|580.87|578.07|583.06|580.26|577.37|574.57|0
1653350700000|2022-05-24 00:05:00|580.77|577.97|578.46|575.66|581.09|578.29|578.25|575.45|0
1653351000000|2022-05-24 00:10:00|578.36|575.56|578.68|575.88|579.34|576.54|577.05|574.25|0
1653351300000|2022-05-24 00:15:00|578.03|575.23|578.02|575.22|578.68|575.88|575.19|572.39|0
1653351600000|2022-05-24 00:20:00|578.24|575.44|579.77|576.97|580.65|577.85|577.81|575.01|0
1653351900000|2022-05-24 00:25:00|579.99|577.19|581.2|578.4|581.3|578.5|579.67|576.87|0
1653352200000|2022-05-24 00:30:00|581.3|578.5|580.45|577.65|581.74|578.94|578.46|575.66|0
1653352500000|2022-05-24 00:35:00|580.56|577.76|579.25|576.45|580.78|577.98|579.14|576.34|0
1653352800000|2022-05-24 00:40:00|579.35|576.55|580.66|577.86|581.76|578.96|578.7|575.9|0
1653353100000|2022-05-24 00:45:00|581.1|578.3|579.57|576.77|582.19|579.39|579.35|576.55|0
1653353400000|2022-05-24 00:50:00|579.79|576.99|580|577.2|580.56|577.76|579.13|576.33|0
1653353700000|2022-05-24 00:55:00|580.12|577.32|581.75|578.95|581.97|579.17|580.12|577.32|0
1653354000000|2022-05-24 01:00:00|581.86|579.06|581.75|578.95|582.19|579.39|580.88|578.08|0
1653354300000|2022-05-24 01:05:00|581.53|578.73|580.87|578.07|584.59|581.79|580|577.2|0
1653354600000|2022-05-24 01:10:00|580.77|577.97|583.06|580.26|583.5|580.7|580|577.2|0
1653354900000|2022-05-24 01:15:00|582.95|580.15|584.48|581.68|586.34|583.54|582.95|580.15|0
1653355200000|2022-05-24 01:20:00|584.59|581.79|584.59|581.79|585.47|582.67|583.61|580.81|0
1653355500000|2022-05-24 01:25:00|584.81|582.01|583.39|580.59|584.81|582.01|582.62|579.82|0
1653355800000|2022-05-24 01:30:00|583.71|580.91|583.17|580.37|584.37|581.57|583.05|580.25|0
1653356100000|2022-05-24 01:35:00|583.05|580.25|581.74|578.94|583.93|581.13|581.3|578.5|0
1653356400000|2022-05-24 01:40:00|581.85|579.05|580.54|577.74|581.85|579.05|579.77|576.97|0
1653356700000|2022-05-24 01:45:00|580.65|577.85|580.64|577.84|581.3|578.5|580.21|577.41|0
1653357000000|2022-05-24 01:50:00|580.76|577.96|579.12|576.32|581.96|579.16|578.9|576.1|0
1653357300000|2022-05-24 01:55:00|578.9|576.1|582.17|579.37|582.17|579.37|578.68|575.88|0
1653357600000|2022-05-24 02:00:00|581.95|579.15|582.83|580.03|584.58|581.78|581.52|578.72|0
1653357900000|2022-05-24 02:05:00|582.94|580.14|583.48|580.68|584.14|581.34|582.39|579.59|0
1653358200000|2022-05-24 02:10:00|583.7|580.9|583.7|580.9|584.14|581.34|582.72|579.92|0
1653358500000|2022-05-24 02:15:00|583.59|580.79|585.45|582.65|585.67|582.87|583.26|580.46|0
1653358800000|2022-05-24 02:20:00|585.23|582.43|584.47|581.67|585.67|582.87|584.03|581.23|0
1653359100000|2022-05-24 02:25:00|584.35|581.55|585.01|582.21|585.45|582.65|583.7|580.9|0
1653359400000|2022-05-24 02:30:00|584.79|581.99|584.13|581.33|585.23|582.43|584.13|581.33|0
1653359700000|2022-05-24 02:35:00|583.69|580.89|584.79|581.99|584.79|581.99|583.48|580.68|0
1653360000000|2022-05-24 02:40:00|584.68|581.88|585.01|582.21|585.66|582.86|584.57|581.77|0
1653360300000|2022-05-24 02:45:00|585.22|582.42|585.88|583.08|586.98|584.18|585.22|582.42|0
1653360600000|2022-05-24 02:50:00|585.78|582.98|585|582.2|585.88|583.08|585|582.2|0
1653360900000|2022-05-24 02:55:00|585.22|582.42|584.13|581.33|585.22|582.42|583.91|581.11|0
1653361200000|2022-05-24 03:00:00|584.24|581.44|584.78|581.98|585|582.2|583.91|581.11|0
1653361500000|2022-05-24 03:05:00|584.56|581.76|583.9|581.1|585.22|582.42|583.9|581.1|0
1653361800000|2022-05-24 03:10:00|583.68|580.88|583.9|581.1|584.34|581.54|583.68|580.88|0
1653362100000|2022-05-24 03:15:00|584.12|581.32|584.56|581.76|584.78|581.98|583.9|581.1|0
1653362400000|2022-05-24 03:20:00|584.34|581.54|585.99|583.19|586.09|583.29|584.34|581.54|0
1653362700000|2022-05-24 03:25:00|585.87|583.07|585.98|583.18|586.75|583.95|585.87|583.07|0
1653363000000|2022-05-24 03:30:00|586.09|583.29|585.87|583.07|586.09|583.29|585.21|582.41|0
1653363300000|2022-05-24 03:35:00|585.65|582.85|585.87|583.07|586.31|583.51|585.65|582.85|0
1653363600000|2022-05-24 03:40:00|585.98|583.18|586.09|583.29|586.31|583.51|585.65|582.85|0
1653363900000|2022-05-24 03:45:00|585.98|583.18|585.32|582.52|586.08|583.28|585.32|582.52|0
1653364200000|2022-05-24 03:50:00|585.21|582.41|583.89|581.09|586.3|583.5|583.67|580.87|0
1653364500000|2022-05-24 03:55:00|584.11|581.31|583.35|580.55|584.11|581.31|582.69|579.89|0
1653364800000|2022-05-24 04:00:00|583.45|580.65|583.01|580.21|583.67|580.87|582.69|579.89|0
1653365100000|2022-05-24 04:05:00|582.91|580.11|583.01|580.21|583.23|580.43|582.58|579.78|0
1653365400000|2022-05-24 04:10:00|582.79|579.99|584.11|581.31|584.76|581.96|582.79|579.99|0
1653365700000|2022-05-24 04:15:00|584.32|581.52|585.64|582.84|585.64|582.84|584.32|581.52|0
1653366000000|2022-05-24 04:20:00|585.53|582.73|585.09|582.29|585.64|582.84|584.76|581.96|0
1653366300000|2022-05-24 04:25:00|585.2|582.4|585.42|582.62|585.64|582.84|585.2|582.4|0
1653366600000|2022-05-24 04:30:00|585.53|582.73|586.07|583.27|586.62|583.82|585.2|582.4|0
1653366900000|2022-05-24 04:35:00|586.19|583.39|585.63|582.83|586.29|583.49|585.41|582.61|0
1653367200000|2022-05-24 04:40:00|585.53|582.73|586.51|583.71|586.62|583.82|585.41|582.61|0
1653367500000|2022-05-24 04:45:00|586.73|583.93|589.8|587|589.91|587.11|586.51|583.71|0
1653367800000|2022-05-24 04:50:00|590.02|587.22|588.7|585.9|590.24|587.44|587.94|585.14|0
1653368100000|2022-05-24 04:55:00|588.48|585.68|589.36|586.56|590.24|587.44|588.26|585.46|0
1653368400000|2022-05-24 05:00:00|589.58|586.78|590.02|587.22|592|589.2|589.14|586.34|0
1653368700000|2022-05-24 05:05:00|590.13|587.33|588.04|585.24|590.35|587.55|588.04|585.24|0
1653369000000|2022-05-24 05:10:00|587.82|585.02|592.21|589.41|592.43|589.63|587.38|584.58|0
1653369300000|2022-05-24 05:15:00|594.41|591.61|590.01|587.21|594.41|591.61|589.57|586.77|0
1653369600000|2022-05-24 05:20:00|589.79|586.99|591.44|588.64|591.99|589.19|589.35|586.55|0
1653369900000|2022-05-24 05:25:00|591.33|588.53|593.53|590.73|593.75|590.95|590.34|587.54|0
1653370200000|2022-05-24 05:30:00|593.31|590.51|592.32|589.52|594.41|591.61|592.21|589.41|0
1653370500000|2022-05-24 05:35:00|592.21|589.41|595.73|592.93|598.6|595.8|591.55|588.75|0
1653370800000|2022-05-24 05:40:00|595.95|593.15|599.48|596.68|599.48|596.68|595.84|593.04|0
1653371100000|2022-05-24 05:45:00|599.7|596.9|598.38|595.58|599.7|596.9|597.27|594.47|0
1653371400000|2022-05-24 05:50:00|598.6|595.8|599.26|596.46|600.59|597.79|598.6|595.8|0
1653371700000|2022-05-24 05:55:00|599.15|596.35|599.04|596.24|600.14|597.34|598.37|595.57|0
1653372000000|2022-05-24 06:00:00|599.15|596.35|596.39|593.59|601.25|598.45|596.16|593.36|0
1653372300000|2022-05-24 06:05:00|596.16|593.36|598.59|595.79|598.81|596.01|595.5|592.7|0
1653372600000|2022-05-24 06:10:00|598.15|595.35|598.26|595.46|599.48|596.68|597.71|594.91|0
1653372900000|2022-05-24 06:15:00|597.93|595.13|599.25|596.45|599.47|596.67|596.82|594.02|0
1653373200000|2022-05-24 06:20:00|599.47|596.67|597.93|595.13|600.14|597.34|596.82|594.02|0
1653373500000|2022-05-24 06:25:00|598.15|595.35|598.26|595.46|598.59|595.79|597.6|594.8|0
1653373800000|2022-05-24 06:30:00|598.92|596.12|598.48|595.68|598.92|596.12|597.04|594.24|0
1653374100000|2022-05-24 06:35:00|598.36|595.56|606.26|603.46|606.93|604.13|597.3|594.5|0
1653374400000|2022-05-24 06:40:00|606.04|603.24|607.15|604.35|607.48|604.68|605.6|602.8|0
1653374700000|2022-05-24 06:45:00|607.37|604.57|607.26|604.46|608.7|605.9|606.7|603.9|0
1653375000000|2022-05-24 06:50:00|607.37|604.57|603.38|600.58|607.37|604.57|603.16|600.36|0
1653375300000|2022-05-24 06:55:00|603.6|600.8|603.27|600.47|604.71|601.91|602.28|599.48|0
1653375600000|2022-05-24 07:00:00|603.6|600.8|600.18|597.38|603.6|600.8|598.74|595.94|0
1653375900000|2022-05-24 07:05:00|599.98|597.58|604.5|602.1|604.5|602.1|599.98|597.58|0
1653376200000|2022-05-24 07:10:00|604.95|602.55|599.2|596.8|605.95|603.55|598.32|595.92|0
1653376500000|2022-05-24 07:15:00|598.98|596.58|600.53|598.13|601.52|599.12|598.1|595.7|0
1653376800000|2022-05-24 07:20:00|600.75|598.35|600.2|597.8|601.74|599.34|598.98|596.58|0
1653377100000|2022-05-24 07:25:00|600.3|597.9|601.08|598.68|604.28|601.88|598.54|596.14|0
1653377400000|2022-05-24 07:30:00|600.08|597.68|599.53|597.13|600.3|597.9|595.02|592.62|0
1653377700000|2022-05-24 07:35:00|599.42|597.02|605.38|602.98|606.93|604.53|599.31|596.91|0
1653378000000|2022-05-24 07:40:00|605.82|603.42|608.92|606.52|611.04|608.64|605.38|602.98|0
1653378300000|2022-05-24 07:45:00|609.37|606.97|608.48|606.08|611.48|609.08|606.93|604.53|0
1653378600000|2022-05-24 07:50:00|608.82|606.42|605.38|602.98|610.03|607.63|605.38|602.98|0
1653378900000|2022-05-24 07:55:00|605.49|603.09|600.85|598.45|606.04|603.64|600.52|598.12|0
1653379200000|2022-05-24 08:00:00|601.07|598.67|602.28|599.88|603.61|601.21|598.97|596.57|0
1653379500000|2022-05-24 08:05:00|601.95|599.55|600.95|598.55|603.61|601.21|600.63|598.23|0
1653379800000|2022-05-24 08:10:00|601.18|598.78|598.75|596.35|602.5|600.1|598.09|595.69|0
1653380100000|2022-05-24 08:15:00|599.19|596.79|601.95|599.55|604.05|601.65|598.86|596.46|0
1653380400000|2022-05-24 08:20:00|602.06|599.66|600.51|598.11|604.93|602.53|599.85|597.45|0
1653380700000|2022-05-24 08:25:00|600.95|598.55|600.07|597.67|602.39|599.99|599.96|597.56|0
1653381000000|2022-05-24 08:30:00|600.18|597.78|601.28|598.88|602.17|599.77|599.3|596.9|0
1653381300000|2022-05-24 08:35:00|601.17|598.77|600.73|598.33|604.04|601.64|600.73|598.33|0
1653381600000|2022-05-24 08:40:00|601.17|598.77|604.26|601.86|604.26|601.86|600.95|598.55|0
1653381900000|2022-05-24 08:45:00|604.48|602.08|602.93|600.53|604.92|602.52|601.61|599.21|0
1653382200000|2022-05-24 08:50:00|603.15|600.75|608.7|606.3|610.03|607.63|603.15|600.75|0
1653382500000|2022-05-24 08:55:00|608.81|606.41|608.92|606.52|610.14|607.74|607.14|604.74|0
1653382800000|2022-05-24 09:00:00|608.7|606.3|608.25|605.85|608.81|606.41|606.59|604.19|0
1653383100000|2022-05-24 09:05:00|608.14|605.74|608.03|605.63|609.36|606.96|607.36|604.96|0
1653383400000|2022-05-24 09:10:00|607.58|605.18|606.03|603.63|608.91|606.51|605.15|602.75|0
1653383700000|2022-05-24 09:15:00|605.81|603.41|608.03|605.63|608.03|605.63|605.26|602.86|0
1653384000000|2022-05-24 09:20:00|607.36|604.96|607.14|604.74|607.36|604.96|605.59|603.19|0
1653384300000|2022-05-24 09:25:00|607.36|604.96|604.26|601.86|607.7|605.3|603.37|600.97|0
1653384600000|2022-05-24 09:30:00|603.93|601.53|603.37|600.97|605.81|603.41|603.37|600.97|0
1653384900000|2022-05-24 09:35:00|603.48|601.08|602.26|599.86|604.15|601.75|601.82|599.42|0
1653385200000|2022-05-24 09:40:00|601.82|599.42|602.7|600.3|603.37|600.97|601.6|599.2|0
1653385500000|2022-05-24 09:45:00|602.6|600.2|599.83|597.43|602.92|600.52|599.83|597.43|0
1653385800000|2022-05-24 09:50:00|600.27|597.87|599.06|596.66|600.49|598.09|598.5|596.1|0
1653386100000|2022-05-24 09:55:00|598.94|596.54|598.18|595.78|598.94|596.54|596.08|593.68|0
1653386400000|2022-05-24 10:00:00|598.06|595.66|600.27|597.87|601.04|598.64|597.84|595.44|0
1653386700000|2022-05-24 10:05:00|600.38|597.98|596.63|594.23|601.37|598.97|596.41|594.01|0
1653387000000|2022-05-24 10:10:00|596.52|594.12|597.18|594.78|597.84|595.44|595.31|592.91|0
1653387300000|2022-05-24 10:15:00|596.95|594.55|593.76|591.36|597.18|594.78|593.43|591.03|0
1653387600000|2022-05-24 10:20:00|593.65|591.25|593.65|591.25|594.42|592.02|591.45|589.05|0
1653387900000|2022-05-24 10:25:00|593.87|591.47|593.32|590.92|595.85|593.45|593.21|590.81|0
1653388200000|2022-05-24 10:30:00|593.65|591.25|594.31|591.91|594.31|591.91|592.11|589.71|0
1653388500000|2022-05-24 10:35:00|594.53|592.13|595.41|593.01|596.4|594|594.53|592.13|0
1653388800000|2022-05-24 10:40:00|595.63|593.23|595.52|593.12|596.18|593.78|594.3|591.9|0
1653389100000|2022-05-24 10:45:00|595.62|593.22|596.06|593.66|596.73|594.33|594.64|592.24|0
1653389400000|2022-05-24 10:50:00|596.18|593.78|595.84|593.44|597.28|594.88|595.18|592.78|0
1653389700000|2022-05-24 10:55:00|596.06|593.66|596.62|594.22|596.62|594.22|594.3|591.9|0
1653390000000|2022-05-24 11:00:00|596.28|593.88|593.2|590.8|596.28|593.88|592.32|589.92|0
1653390300000|2022-05-24 11:05:00|592.98|590.58|586.39|583.99|592.98|590.58|586.39|583.99|0
1653390600000|2022-05-24 11:10:00|586.83|584.43|589.14|586.74|589.46|587.06|586.83|584.43|0
1653390900000|2022-05-24 11:15:00|589.24|586.84|587.49|585.09|590.23|587.83|587.27|584.87|0
1653391200000|2022-05-24 11:20:00|587.27|584.87|590.34|587.94|590.34|587.94|587.05|584.65|0
1653391500000|2022-05-24 11:25:00|590.12|587.72|588.14|585.74|590.56|588.16|587.82|585.42|0
1653391800000|2022-05-24 11:30:00|588.36|585.96|587.04|584.64|588.8|586.4|586.82|584.42|0
1653392100000|2022-05-24 11:35:00|587.26|584.86|592.53|590.13|593.3|590.9|586.39|583.99|0
1653392400000|2022-05-24 11:40:00|592.86|590.46|590.55|588.15|594.18|591.78|590.11|587.71|0
1653392700000|2022-05-24 11:45:00|591.1|588.7|592.31|589.91|593.19|590.79|590.33|587.93|0
1653393000000|2022-05-24 11:50:00|591.98|589.58|594.73|592.33|595.28|592.88|591.98|589.58|0
1653393300000|2022-05-24 11:55:00|594.51|592.11|594.72|592.32|596.71|594.31|594.51|592.11|0
1653393600000|2022-05-24 12:00:00|594.5|592.1|592.96|590.56|597.15|594.75|592.96|590.56|0
1653393900000|2022-05-24 12:05:00|593.18|590.78|599.57|597.17|600.24|597.84|593.18|590.78|0
1653394200000|2022-05-24 12:10:00|599.47|597.07|597.81|595.41|599.57|597.17|596.6|594.2|0
1653394500000|2022-05-24 12:15:00|598.03|595.63|597.14|594.74|598.91|596.51|596.7|594.3|0
1653394800000|2022-05-24 12:20:00|596.92|594.52|598.91|596.51|600.01|597.61|596.92|594.52|0
1653395100000|2022-05-24 12:25:00|599.13|596.73|596.37|593.97|599.13|596.73|595.16|592.76|0
1653395400000|2022-05-24 12:30:00|596.04|593.64|593.84|591.44|598.24|595.84|592.52|590.12|0
1653395700000|2022-05-24 12:35:00|594.06|591.66|591.75|589.35|594.83|592.43|589.88|587.48|0
1653396000000|2022-05-24 12:40:00|591.85|589.45|591.19|588.79|592.07|589.67|589.22|586.82|0
1653396300000|2022-05-24 12:45:00|590.97|588.57|589.66|587.26|591.41|589.01|589.44|587.04|0
1653396600000|2022-05-24 12:50:00|589.44|587.04|590.21|587.81|590.31|587.91|587.46|585.06|0
1653396900000|2022-05-24 12:55:00|590.31|587.91|590.75|588.35|591.41|589.01|589.21|586.81|0
1653397200000|2022-05-24 13:00:00|590.53|588.13|592.73|590.33|594.49|592.09|590.09|587.69|0
1653397500000|2022-05-24 13:05:00|592.51|590.11|593.39|590.99|594.16|591.76|591.41|589.01|0
1653397800000|2022-05-24 13:10:00|593.61|591.21|591.19|588.79|593.61|591.21|590.97|588.57|0
1653398100000|2022-05-24 13:15:00|590.86|588.46|591.18|588.78|592.28|589.88|589.87|587.47|0
1653398400000|2022-05-24 13:20:00|591.4|589|590.09|587.69|591.4|589|588.33|585.93|0
1653398700000|2022-05-24 13:25:00|590.52|588.12|595.14|592.74|595.8|593.4|590.52|588.12|0
1653399000000|2022-05-24 13:30:00|594.48|592.08|598.23|595.83|601.32|598.92|586.79|584.39|0
1653399300000|2022-05-24 13:35:00|599.55|597.15|603.35|600.95|604.02|601.62|597.24|594.84|0
1653399600000|2022-05-24 13:40:00|604.46|602.06|601.55|599.15|604.68|602.28|599.12|596.72|0
1653399900000|2022-05-24 13:45:00|603|600.6|604.21|601.81|605.99|603.59|596.47|594.07|0
1653400200000|2022-05-24 13:50:00|604.65|602.25|605.76|603.36|606.43|604.03|597.35|594.95|0
1653400500000|2022-05-24 13:55:00|605.1|602.7|610.65|608.25|610.65|608.25|604.43|602.03|0
1653400800000|2022-05-24 14:00:00|611.21|608.81|616.87|614.47|617.99|615.59|609.76|607.36|0
1653401100000|2022-05-24 14:05:00|617.54|615.14|624.25|621.85|625.26|622.86|614.42|612.02|0
1653401400000|2022-05-24 14:10:00|624.47|622.07|632.33|629.93|633.46|631.06|622.68|620.28|0
1653401700000|2022-05-24 14:15:00|632.11|629.71|639.54|637.14|640.79|638.39|632.11|629.71|0
1653402000000|2022-05-24 14:20:00|640|637.6|634.36|631.96|640|637.6|628.28|625.88|0
1653402300000|2022-05-24 14:25:00|635.03|632.63|627.63|625.23|638.48|636.08|627.63|625.23|0
1653402600000|2022-05-24 14:30:00|628.85|626.45|634.66|632.26|635.78|633.38|628.85|626.45|0
1653402900000|2022-05-24 14:35:00|635.56|633.16|632.42|630.02|637.13|634.73|629.3|626.9|0
1653403200000|2022-05-24 14:40:00|633.54|631.14|633.99|631.59|638.7|636.3|629.07|626.67|0
1653403500000|2022-05-24 14:45:00|634.66|632.26|644.09|641.69|644.54|642.14|629.96|627.56|0
1653403800000|2022-05-24 14:50:00|644.54|642.14|643.19|640.79|646.34|643.94|639.59|637.19|0
1653404100000|2022-05-24 14:55:00|643.41|641.01|636.67|634.27|644.76|642.36|636.67|634.27|0
1653404400000|2022-05-24 15:00:00|637.12|634.72|634.91|632.51|638.24|635.84|630.76|628.36|0
1653404700000|2022-05-24 15:05:00|635.69|633.29|634.12|631.72|637.48|635.08|630.98|628.58|0
1653405000000|2022-05-24 15:10:00|633.89|631.49|637.03|634.63|638.6|636.2|632.32|629.92|0
1653405300000|2022-05-24 15:15:00|636.58|634.18|639.05|636.65|640.18|637.78|628.3|625.9|0
1653405600000|2022-05-24 15:20:00|639.28|636.88|635.46|633.06|642.43|640.03|632.99|630.59|0
1653405900000|2022-05-24 15:25:00|634.9|632.5|631.42|629.02|636.8|634.4|631.2|628.8|0
1653406200000|2022-05-24 15:30:00|631.54|629.14|632.54|630.14|636.58|634.18|629.19|626.79|0
1653406500000|2022-05-24 15:35:00|632.99|630.59|633.89|631.49|636.58|634.18|630.3|627.9|0
1653406800000|2022-05-24 15:40:00|632.99|630.59|624.94|622.54|633.89|631.49|624.72|622.32|0
1653407100000|2022-05-24 15:45:00|625.61|623.21|611.96|609.56|625.61|623.21|611.52|609.12|0
1653407400000|2022-05-24 15:50:00|611.29|608.89|616.87|614.47|617.54|615.14|611.29|608.89|0
1653407700000|2022-05-24 15:55:00|616.2|613.8|614.86|612.46|617.54|615.14|608.4|606|0
1653408000000|2022-05-24 16:00:00|615.08|612.68|614.63|612.23|619.55|617.15|613.3|610.9|0
1653408300000|2022-05-24 16:05:00|614.41|612.01|608.62|606.22|617.31|614.91|608.62|606.22|0
1653408600000|2022-05-24 16:10:00|608.84|606.44|602.87|600.47|610.17|607.77|602.65|600.25|0
1653408900000|2022-05-24 16:15:00|602.2|599.8|602.63|600.23|604.19|601.79|594.01|591.61|0
1653409200000|2022-05-24 16:20:00|603.08|600.68|608.26|605.86|609.37|606.97|603.08|600.68|0
1653409500000|2022-05-24 16:25:00|607.59|605.19|611.36|608.96|612.03|609.63|605.82|603.42|0
1653409800000|2022-05-24 16:30:00|611.58|609.18|617.81|615.41|618.48|616.08|608.81|606.41|0
1653410100000|2022-05-24 16:35:00|617.59|615.19|624.28|621.88|625.18|622.78|616.92|614.52|0
1653410400000|2022-05-24 16:40:00|623.61|621.21|624.06|621.66|624.51|622.11|621.82|619.42|0
1653410700000|2022-05-24 16:45:00|624.28|621.88|620.73|618.33|625.4|623|619.39|616.99|0
1653411000000|2022-05-24 16:50:00|620.5|618.1|620.73|618.33|622.73|620.33|619.17|616.77|0
1653411300000|2022-05-24 16:55:00|619.61|617.21|616.27|613.87|619.61|617.21|611.16|608.76|0
1653411600000|2022-05-24 17:00:00|618.5|616.1|628.99|626.59|628.99|626.59|617.72|615.32|0
1653411900000|2022-05-24 17:05:00|629.44|627.04|626.08|623.68|629.44|627.04|624.29|621.89|0
1653412200000|2022-05-24 17:10:00|626.75|624.35|624.74|622.34|627.87|625.47|622.84|620.44|0
1653412500000|2022-05-24 17:15:00|625.19|622.79|622.73|620.33|627.2|624.8|619.28|616.88|0
1653412800000|2022-05-24 17:20:00|622.28|619.88|624.29|621.89|627.2|624.8|621.83|619.43|0
1653413100000|2022-05-24 17:25:00|624.51|622.11|618.27|615.87|626.3|623.9|617.27|614.87|0
1653413400000|2022-05-24 17:30:00|619.6|617.2|621.83|619.43|625.63|623.23|619.38|616.98|0
1653413700000|2022-05-24 17:35:00|620.94|618.54|613.37|610.97|622.28|619.88|612.7|610.3|0
1653414000000|2022-05-24 17:40:00|613.15|610.75|607.62|605.22|613.15|610.75|603.18|600.78|0
1653414300000|2022-05-24 17:45:00|608.07|605.67|606.96|604.56|610.51|608.11|601.65|599.25|0
1653414600000|2022-05-24 17:50:00|606.07|603.67|604.3|601.9|608.07|605.67|602.09|599.69|0
1653414900000|2022-05-24 17:55:00|603.86|601.46|604.86|602.46|606.51|604.11|600.32|597.92|0
1653415200000|2022-05-24 18:00:00|604.08|601.68|611.62|609.22|611.62|609.22|603.41|601.01|0
1653415500000|2022-05-24 18:05:00|610.95|608.55|598.77|596.37|611.84|609.44|596.13|593.73|0
1653415800000|2022-05-24 18:10:00|598.99|596.59|597.34|594.94|599.43|597.03|589.53|587.13|0
1653416100000|2022-05-24 18:15:00|597.01|594.61|603.59|601.19|606.03|603.63|596.79|594.39|0
1653416400000|2022-05-24 18:20:00|604.04|601.64|598.96|596.56|608.25|605.85|598.96|596.56|0
1653416700000|2022-05-24 18:25:00|599.18|596.78|601.16|598.76|601.16|598.76|595.45|593.05|0
1653417000000|2022-05-24 18:30:00|602.26|599.86|596.54|594.14|603.92|601.52|595.88|593.48|0
1653417300000|2022-05-24 18:35:00|595.88|593.48|593.58|591.18|598.52|596.12|592.15|589.75|0
1653417600000|2022-05-24 18:40:00|592.81|590.41|606.01|603.61|606.23|603.83|591.93|589.53|0
1653417900000|2022-05-24 18:45:00|606.89|604.49|612.42|610.02|615.3|612.9|605.24|602.84|0
1653418200000|2022-05-24 18:50:00|613.31|610.91|615.52|613.12|616.19|613.79|611.76|609.36|0
1653418500000|2022-05-24 18:55:00|615.75|613.35|611.53|609.13|618.41|616.01|610.42|608.02|0
1653418800000|2022-05-24 19:00:00|612.64|610.24|602.03|599.63|612.64|610.24|600.93|598.53|0
1653419100000|2022-05-24 19:05:00|602.69|600.29|602.47|600.07|603.57|601.17|597.85|595.45|0
1653419400000|2022-05-24 19:10:00|601.81|599.41|601.7|599.3|602.58|600.18|596.53|594.13|0
1653419700000|2022-05-24 19:15:00|601.04|598.64|603.02|600.62|604.23|601.83|597.76|595.36|0
1653420000000|2022-05-24 19:20:00|602.8|600.4|598.85|596.45|608.96|606.56|596.88|594.48|0
1653420300000|2022-05-24 19:25:00|599.51|597.11|595.79|593.39|602.03|599.63|594.47|592.07|0
1653420600000|2022-05-24 19:30:00|595.24|592.84|594.91|592.51|597.53|595.13|593.6|591.2|0
1653420900000|2022-05-24 19:35:00|593.82|591.42|579.47|577.07|594.04|591.64|574.5|572.1|0
1653421200000|2022-05-24 19:40:00|579.25|576.85|584.92|582.52|585.57|583.17|576.03|573.63|0
1653421500000|2022-05-24 19:45:00|586|583.6|583.39|580.99|586|583.6|576.46|574.06|0
1653421800000|2022-05-24 19:50:00|581.87|579.47|592.97|590.57|592.97|590.57|580.14|577.74|0
1653422100000|2022-05-24 19:55:00|593.41|591.01|583.74|581.34|594.5|592.1|583.74|581.34|0
1653422400000|2022-05-24 20:00:00|582.86|580.46|578.97|576.57|582.86|580.46|576.15|573.75|0
1653422700000|2022-05-24 20:05:00|579.19|576.79|579.62|577.22|580.71|578.31|578.97|576.57|0
1653423000000|2022-05-24 20:10:00|580.17|577.77|578.32|575.92|580.82|578.42|578.32|575.92|0
1653423300000|2022-05-24 20:15:00|578.65|576.25|579.17|576.37|579.82|577.02|578.08|575.28|0
1653423600000|2022-05-24 20:20:00|579.6|576.8|584.17|581.37|585.7|582.9|579.38|576.58|0
1653423900000|2022-05-24 20:25:00|584.39|581.59|582.43|579.63|584.61|581.81|582.32|579.52|0
1653424200000|2022-05-24 20:30:00|582.21|579.41|582.43|579.63|582.86|580.06|581.89|579.09|0
1653424500000|2022-05-24 20:35:00|581.99|579.19|581.99|579.19|582.43|579.63|581.56|578.76|0
1653424800000|2022-05-24 20:40:00|581.55|578.75|581.33|578.53|581.77|578.97|580.68|577.88|0
1653425100000|2022-05-24 20:45:00|580.9|578.1|579.16|576.36|581.33|578.53|578.72|575.92|0
1653425400000|2022-05-24 20:50:00|578.72|575.92|578.07|575.27|579.16|576.36|578.07|575.27|0
1653425700000|2022-05-24 20:55:00|578.29|575.49|577.1|574.3|578.29|575.49|575.58|572.78|0
1653426000000|2022-05-24 21:00:00|576.87|574.07|576.84|574.04|577.35|574.55|576.72|573.92|0
1653426300000|2022-05-24 21:05:00|577.12|574.32|577.06|574.26|577.5|574.7|577.06|574.26|0
1653426600000|2022-05-24 21:10:00|577.25|574.45|577.22|574.42|577.35|574.55|577.06|574.26|0
1653426900000|2022-05-24 21:15:00|577.02|574.22|576.52|573.72|577.31|574.51|576.33|573.53|0
1653427200000|2022-05-24 21:20:00|576.64|573.84|576.77|573.97|577.21|574.41|576.61|573.81|0
1653427500000|2022-05-24 21:25:00|576.8|574|576.77|573.97|576.9|574.1|576.55|573.75|0
1653427800000|2022-05-24 21:30:00|577.25|574.45|576.9|574.1|577.25|574.45|576.86|574.06|0
1653428100000|2022-05-24 21:35:00|576.73|573.93|576.7|573.9|576.73|573.93|576.57|573.77|0
1653428400000|2022-05-24 21:40:00|576.57|573.77|576.63|573.83|576.63|573.83|576.55|573.75|0
1653428700000|2022-05-24 21:45:00|576.61|573.81|577.3|574.5|577.3|574.5|576.61|573.81|0
1653429000000|2022-05-24 21:50:00|577.05|574.25|576.45|573.65|577.05|574.25|576.45|573.65|0
1653429300000|2022-05-24 21:55:00|576.38|573.58|576.72|573.92|576.86|574.06|576.38|573.58|0
1653429600000|2022-05-24 22:00:00|576.65|573.85|574.8|572|576.65|573.85|574.37|571.57|0
1653429900000|2022-05-24 22:05:00|574.91|572.11|574.58|571.78|575.45|572.65|574.04|571.24|0
1653430200000|2022-05-24 22:10:00|574.36|571.56|569.5|566.7|574.58|571.78|569.28|566.48|0
1653430500000|2022-05-24 22:15:00|569.28|566.48|568.31|565.51|569.6|566.8|567.45|564.65|0
1653430800000|2022-05-24 22:20:00|568.63|565.83|568.74|565.94|570.46|567.66|568.31|565.51|0
1653431100000|2022-05-24 22:25:00|568.63|565.83|568.74|565.94|569.17|566.37|567.66|564.86|0
1653431400000|2022-05-24 22:30:00|568.95|566.15|567.66|564.86|569.81|567.01|567.66|564.86|0
1653431700000|2022-05-24 22:35:00|567.44|564.64|567.44|564.64|567.65|564.85|566.36|563.56|0
1653432000000|2022-05-24 22:40:00|567.55|564.75|568.52|565.72|568.73|565.93|567.01|564.21|0
1653432300000|2022-05-24 22:45:00|568.73|565.93|568.84|566.04|569.81|567.01|568.51|565.71|0
1653432600000|2022-05-24 22:50:00|568.95|566.15|569.81|567.01|570.24|567.44|568.84|566.04|0
1653432900000|2022-05-24 22:55:00|569.92|567.12|569.16|566.36|569.92|567.12|568.62|565.82|0
1653433200000|2022-05-24 23:00:00|568.62|565.82|568.51|565.71|569.16|566.36|568.19|565.39|0
1653433500000|2022-05-24 23:05:00|568.08|565.28|566.78|563.98|568.08|565.28|566.14|563.34|0
1653433800000|2022-05-24 23:10:00|567|564.2|565.49|562.69|567|564.2|565.27|562.47|0
1653434100000|2022-05-24 23:15:00|565.6|562.8|566.13|563.33|566.35|563.55|565.49|562.69|0
1653434400000|2022-05-24 23:20:00|565.92|563.12|565.92|563.12|566.13|563.33|565.7|562.9|0
1653434700000|2022-05-24 23:25:00|565.7|562.9|567.21|564.41|567.32|564.52|565.27|562.47|0
1653435000000|2022-05-24 23:30:00|566.99|564.19|566.56|563.76|566.99|564.19|565.7|562.9|0
1653435300000|2022-05-24 23:35:00|566.34|563.54|567.21|564.41|567.42|564.62|566.34|563.54|0
1653435600000|2022-05-24 23:40:00|567.2|564.4|568.28|565.48|568.28|565.48|567.2|564.4|0
1653435900000|2022-05-24 23:45:00|568.5|565.7|570.01|567.21|570.22|567.42|568.5|565.7|0
1653436200000|2022-05-24 23:50:00|570.12|567.32|570.87|568.07|570.87|568.07|569.58|566.78|0
1653436500000|2022-05-24 23:55:00|571.09|568.29|569.36|566.56|571.09|568.29|569.36|566.56|0
1653436800000|2022-05-25 00:00:00|569.57|566.77|572.38|569.58|572.6|569.8|569.57|566.77|0
1653437100000|2022-05-25 00:05:00|572.17|569.37|573.25|570.45|573.9|571.1|571.08|568.28|0
1653437400000|2022-05-25 00:10:00|573.46|570.66|578.67|575.87|579.97|577.17|573.46|570.66|0
1653437700000|2022-05-25 00:15:00|579.1|576.3|581.06|578.26|582.58|579.78|578.23|575.43|0
1653438000000|2022-05-25 00:20:00|580.84|578.04|580.4|577.6|582.15|579.35|579.53|576.73|0
1653438300000|2022-05-25 00:25:00|580.3|577.5|578.88|576.08|583.45|580.65|578.88|576.08|0
1653438600000|2022-05-25 00:30:00|578.45|575.65|579.75|576.95|580.18|577.38|577.36|574.56|0
1653438900000|2022-05-25 00:35:00|579.64|576.84|578.66|575.86|580.4|577.6|578.23|575.43|0
1653439200000|2022-05-25 00:40:00|578.56|575.76|576.7|573.9|578.56|575.76|576.7|573.9|0
1653439500000|2022-05-25 00:45:00|576.05|573.25|577.14|574.34|577.14|574.34|575.19|572.39|0
1653439800000|2022-05-25 00:50:00|576.92|574.12|577.57|574.77|577.79|574.99|575.62|572.82|0
1653440100000|2022-05-25 00:55:00|577.35|574.55|577.57|574.77|577.79|574.99|576.27|573.47|0
1653440400000|2022-05-25 01:00:00|578|575.2|575.4|572.6|578|575.2|575.29|572.49|0
1653440700000|2022-05-25 01:05:00|575.61|572.81|575.18|572.38|577.57|574.77|574.53|571.73|0
1653441000000|2022-05-25 01:10:00|574.96|572.16|575.61|572.81|576.7|573.9|573.99|571.19|0
1653441300000|2022-05-25 01:15:00|575.39|572.59|573.34|570.54|575.39|572.59|572.36|569.56|0
1653441600000|2022-05-25 01:20:00|573.44|570.64|574.96|572.16|576.04|573.24|572.58|569.78|0
1653441900000|2022-05-25 01:25:00|574.74|571.94|575.39|572.59|575.82|573.02|573.66|570.86|0
1653442200000|2022-05-25 01:30:00|575.17|572.37|574.74|571.94|576.04|573.24|574.52|571.72|0
1653442500000|2022-05-25 01:35:00|574.85|572.05|572.79|569.99|575.61|572.81|572.79|569.99|0
1653442800000|2022-05-25 01:40:00|572.9|570.1|574.2|571.4|574.3|571.5|572.79|569.99|0
1653443100000|2022-05-25 01:45:00|574.09|571.29|572.46|569.66|574.2|571.4|572.14|569.34|0
1653443400000|2022-05-25 01:50:00|572.57|569.77|573.87|571.07|574.08|571.28|572.35|569.55|0
1653443700000|2022-05-25 01:55:00|574.08|571.28|573|570.2|574.52|571.72|572.78|569.98|0
1653444000000|2022-05-25 02:00:00|572.57|569.77|568.24|565.44|572.57|569.77|567.71|564.91|0
1653444300000|2022-05-25 02:05:00|567.81|565.01|568.67|565.87|569.43|566.63|567.59|564.79|0
1653444600000|2022-05-25 02:10:00|568.89|566.09|569.97|567.17|569.97|567.17|568.24|565.44|0
1653444900000|2022-05-25 02:15:00|570.18|567.38|570.4|567.6|570.61|567.81|568.02|565.22|0
1653445200000|2022-05-25 02:20:00|570.29|567.49|569.75|566.95|570.4|567.6|568.88|566.08|0
1653445500000|2022-05-25 02:25:00|569.43|566.63|570.72|567.92|571.04|568.24|568.67|565.87|0
1653445800000|2022-05-25 02:30:00|570.83|568.03|571.8|569|572.77|569.97|570.18|567.38|0
1653446100000|2022-05-25 02:35:00|571.91|569.11|572.34|569.54|572.34|569.54|571.15|568.35|0
1653446400000|2022-05-25 02:40:00|572.45|569.65|573.42|570.62|573.53|570.73|572.12|569.32|0
1653446700000|2022-05-25 02:45:00|573.53|570.73|571.04|568.24|574.5|571.7|571.04|568.24|0
1653447000000|2022-05-25 02:50:00|570.82|568.02|571.68|568.88|571.9|569.1|570.28|567.48|0
1653447300000|2022-05-25 02:55:00|571.9|569.1|571.47|568.67|571.9|569.1|570.82|568.02|0
1653447600000|2022-05-25 03:00:00|571.58|568.78|569.95|567.15|571.58|568.78|569.74|566.94|0
1653447900000|2022-05-25 03:05:00|569.85|567.05|570.38|567.58|571.14|568.34|569.74|566.94|0
1653448200000|2022-05-25 03:10:00|570.17|567.37|568.22|565.42|570.6|567.8|568.22|565.42|0
1653448500000|2022-05-25 03:15:00|568.12|565.32|569.73|566.93|569.73|566.93|568.01|565.21|0
1653448800000|2022-05-25 03:20:00|569.95|567.15|569.3|566.5|570.81|568.01|569.19|566.39|0
1653449100000|2022-05-25 03:25:00|569.19|566.39|569.08|566.28|569.95|567.15|568.43|565.63|0
1653449400000|2022-05-25 03:30:00|568.86|566.06|566.27|563.47|569.08|566.28|566.27|563.47|0
1653449700000|2022-05-25 03:35:00|566.49|563.69|565.84|563.04|567.14|564.34|565.41|562.61|0
1653450000000|2022-05-25 03:40:00|565.63|562.83|564.33|561.53|566.27|563.47|564.12|561.32|0
1653450300000|2022-05-25 03:45:00|564.12|561.32|564.12|561.32|564.55|561.75|563.9|561.1|0
1653450600000|2022-05-25 03:50:00|564.33|561.53|564.11|561.31|564.33|561.53|564.01|561.21|0
1653450900000|2022-05-25 03:55:00|564.01|561.21|562.18|559.38|564.33|561.53|560.67|557.87|0
1653451200000|2022-05-25 04:00:00|562.07|559.27|563.25|560.45|563.47|560.67|561.96|559.16|0
1653451500000|2022-05-25 04:05:00|563.04|560.24|563.03|560.23|563.46|560.66|562.82|560.02|0
1653451800000|2022-05-25 04:10:00|563.46|560.66|565.18|562.38|565.62|562.82|563.46|560.66|0
1653452100000|2022-05-25 04:15:00|565.4|562.6|564.75|561.95|565.4|562.6|564.54|561.74|0
1653452400000|2022-05-25 04:20:00|564.65|561.85|564.32|561.52|564.75|561.95|563.68|560.88|0
1653452700000|2022-05-25 04:25:00|564.43|561.63|565.08|562.28|565.4|562.6|564.22|561.42|0
1653453000000|2022-05-25 04:30:00|564.96|562.16|564.32|561.52|565.08|562.28|563.67|560.87|0
1653453300000|2022-05-25 04:35:00|564.43|561.63|564.53|561.73|564.86|562.06|564.1|561.3|0
1653453600000|2022-05-25 04:40:00|564.75|561.95|564.53|561.73|565.18|562.38|564.31|561.51|0
1653453900000|2022-05-25 04:45:00|564.31|561.51|566.9|564.1|567.11|564.31|563.88|561.08|0
1653454200000|2022-05-25 04:50:00|566.8|564|565.82|563.02|566.8|564|565.17|562.37|0
1653454500000|2022-05-25 04:55:00|565.72|562.92|566.25|563.45|566.25|563.45|565.39|562.59|0
1653454800000|2022-05-25 05:00:00|566.46|563.66|565.93|563.13|566.79|563.99|564.52|561.72|0
1653455100000|2022-05-25 05:05:00|565.82|563.02|565.38|562.58|566.46|563.66|565.38|562.58|0
1653455400000|2022-05-25 05:10:00|565.5|562.7|563.88|561.08|565.6|562.8|563.02|560.22|0
1653455700000|2022-05-25 05:15:00|563.77|560.97|563.44|560.64|564.74|561.94|562.7|559.9|0
1653456000000|2022-05-25 05:20:00|563.56|560.76|564.09|561.29|564.3|561.5|563.23|560.43|0
1653456300000|2022-05-25 05:25:00|564.2|561.4|565.27|562.47|565.38|562.58|564.2|561.4|0
1653456600000|2022-05-25 05:30:00|565.59|562.79|567.21|564.41|567.75|564.95|565.59|562.79|0
1653456900000|2022-05-25 05:35:00|567.32|564.52|567.75|564.95|568.18|565.38|566.67|563.87|0
1653457200000|2022-05-25 05:40:00|567.53|564.73|568.61|565.81|569.69|566.89|567.53|564.73|0
1653457500000|2022-05-25 05:45:00|568.39|565.59|569.47|566.67|570.34|567.54|567.96|565.16|0
1653457800000|2022-05-25 05:50:00|569.26|566.46|569.15|566.35|570.55|567.75|568.72|565.92|0
1653458100000|2022-05-25 05:55:00|569.04|566.24|567.96|565.16|569.47|566.67|567.85|565.05|0
1653458400000|2022-05-25 06:00:00|568.07|565.27|571.73|568.93|572.6|569.8|566.45|563.65|0
1653458700000|2022-05-25 06:05:00|571.94|569.14|572.37|569.57|572.81|570.01|570.65|567.85|0
1653459000000|2022-05-25 06:10:00|572.27|569.47|573.67|570.87|574.1|571.3|571.51|568.71|0
1653459300000|2022-05-25 06:15:00|573.88|571.08|576.05|573.25|577.46|574.66|573.67|570.87|0
1653459600000|2022-05-25 06:20:00|576.16|573.36|575.83|573.03|576.26|573.46|574.53|571.73|0
1653459900000|2022-05-25 06:25:00|575.61|572.81|575.29|572.49|576.7|573.9|575.18|572.38|0
1653460200000|2022-05-25 06:30:00|575.4|572.6|574.31|571.51|576.91|574.11|574.31|571.51|0
1653460500000|2022-05-25 06:35:00|574.1|571.3|569.89|567.09|574.1|571.3|569.46|566.66|0
1653460800000|2022-05-25 06:40:00|569.77|566.97|567.19|564.39|570.42|567.62|566.76|563.96|0
1653461100000|2022-05-25 06:45:00|567.4|564.6|565.58|562.78|569.77|566.97|565.04|562.24|0
1653461400000|2022-05-25 06:50:00|566.11|563.31|564.6|561.8|566.76|563.96|563.1|560.3|0
1653461700000|2022-05-25 06:55:00|564.82|562.02|562.67|559.87|565.89|563.09|562.67|559.87|0
1653462000000|2022-05-25 07:00:00|563.64|560.84|569.55|566.75|570.2|567.4|563.42|560.62|0
1653462300000|2022-05-25 07:05:00|569.46|567.06|566.02|563.62|570|567.6|564.83|562.43|0
1653462600000|2022-05-25 07:10:00|566.33|563.93|565.69|563.29|568.6|566.2|564.83|562.43|0
1653462900000|2022-05-25 07:15:00|565.26|562.86|567.41|565.01|568.05|565.65|563.32|560.92|0
1653463200000|2022-05-25 07:20:00|567.3|564.9|569.13|566.73|572.37|569.97|566.98|564.58|0
1653463500000|2022-05-25 07:25:00|569.03|566.63|572.05|569.65|572.15|569.75|568.48|566.08|0
1653463800000|2022-05-25 07:30:00|572.15|569.75|573.88|571.48|575.39|572.99|572.05|569.65|0
1653464100000|2022-05-25 07:35:00|573.66|571.26|577.34|574.94|577.99|575.59|572.58|570.18|0
1653464400000|2022-05-25 07:40:00|577.12|574.72|576.04|573.64|577.56|575.16|574.42|572.02|0
1653464700000|2022-05-25 07:45:00|575.94|573.54|575.28|572.88|578.32|575.92|574.96|572.56|0
1653465000000|2022-05-25 07:50:00|575.39|572.99|574.74|572.34|576.04|573.64|573.22|570.82|0
1653465300000|2022-05-25 07:55:00|574.95|572.55|577.34|574.94|578.32|575.92|574.74|572.34|0
1653465600000|2022-05-25 08:00:00|577.23|574.83|580.48|578.08|582.98|580.58|575.6|573.2|0
1653465900000|2022-05-25 08:05:00|580.27|577.87|588.43|586.03|588.43|586.03|580.27|577.87|0
1653466200000|2022-05-25 08:10:00|588.21|585.81|586.24|583.84|589.3|586.9|585.7|583.3|0
1653466500000|2022-05-25 08:15:00|586.68|584.28|587.77|585.37|589.3|586.9|586.58|584.18|0
1653466800000|2022-05-25 08:20:00|587.99|585.59|586.02|583.62|588.64|586.24|585.59|583.19|0
1653467100000|2022-05-25 08:25:00|586.24|583.84|585.92|583.52|587.33|584.93|585.15|582.75|0
1653467400000|2022-05-25 08:30:00|585.7|583.3|582.43|580.03|585.7|583.3|582.1|579.7|0
1653467700000|2022-05-25 08:35:00|582.54|580.14|582.1|579.7|583.84|581.44|580.8|578.4|0
1653468000000|2022-05-25 08:40:00|582.32|579.92|581.01|578.61|582.32|579.92|580.36|577.96|0
1653468300000|2022-05-25 08:45:00|581.23|578.83|582.1|579.7|582.32|579.92|581.01|578.61|0
1653468600000|2022-05-25 08:50:00|581.88|579.48|580.47|578.07|582.97|580.57|579.92|577.52|0
1653468900000|2022-05-25 08:55:00|580.57|578.17|585.58|583.18|585.58|583.18|580.14|577.74|0
1653469200000|2022-05-25 09:00:00|585.8|583.4|588.96|586.56|589.72|587.32|585.36|582.96|0
1653469500000|2022-05-25 09:05:00|588.85|586.45|588.52|586.12|590.38|587.98|587.54|585.14|0
1653469800000|2022-05-25 09:10:00|588.41|586.01|593.99|591.59|593.99|591.59|587.76|585.36|0
1653470100000|2022-05-25 09:15:00|594.32|591.92|589.94|587.54|594.75|592.35|588.96|586.56|0
1653470400000|2022-05-25 09:20:00|589.83|587.43|589.94|587.54|591.47|589.07|589.28|586.88|0
1653470700000|2022-05-25 09:25:00|589.72|587.32|589.06|586.66|592.56|590.16|588.19|585.79|0
1653471000000|2022-05-25 09:30:00|589.28|586.88|586.22|583.82|590.81|588.41|586|583.6|0
1653471300000|2022-05-25 09:35:00|586.34|583.94|586.22|583.82|587.31|584.91|584.91|582.51|0
1653471600000|2022-05-25 09:40:00|586|583.6|587.75|585.35|587.96|585.56|585.78|583.38|0
1653471900000|2022-05-25 09:45:00|587.96|585.56|584.26|581.86|588.18|585.78|584.26|581.86|0
1653472200000|2022-05-25 09:50:00|584.47|582.07|581.54|579.14|584.69|582.29|580.78|578.38|0
1653472500000|2022-05-25 09:55:00|581.76|579.36|582.63|580.23|583.06|580.66|581.21|578.81|0
1653472800000|2022-05-25 10:00:00|582.95|580.55|580.77|578.37|583.06|580.66|580.12|577.72|0
1653473100000|2022-05-25 10:05:00|580.56|578.16|580.88|578.48|582.08|579.68|580.12|577.72|0
1653473400000|2022-05-25 10:10:00|580.99|578.59|583.16|580.76|583.6|581.2|579.25|576.85|0
1653473700000|2022-05-25 10:15:00|583.27|580.87|583.16|580.76|584.58|582.18|582.73|580.33|0
1653474000000|2022-05-25 10:20:00|583.27|580.87|582.07|579.67|583.59|581.19|581.42|579.02|0
1653474300000|2022-05-25 10:25:00|581.75|579.35|582.5|580.1|582.5|580.1|580.33|577.93|0
1653474600000|2022-05-25 10:30:00|582.72|580.32|585.55|583.15|585.99|583.59|582.5|580.1|0
1653474900000|2022-05-25 10:35:00|585.33|582.93|585.99|583.59|586.64|584.24|585.12|582.72|0
1653475200000|2022-05-25 10:40:00|585.55|583.15|584.14|581.74|585.77|583.37|583.37|580.97|0
1653475500000|2022-05-25 10:45:00|584.46|582.06|590.9|588.5|591.66|589.26|584.46|582.06|0
1653475800000|2022-05-25 10:50:00|591.22|588.82|590.79|588.39|592.97|590.57|589.91|587.51|0
1653476100000|2022-05-25 10:55:00|590.68|588.28|592.32|589.92|592.97|590.57|590.68|588.28|0
1653476400000|2022-05-25 11:00:00|592.53|590.13|589.91|587.51|593.19|590.79|589.25|586.85|0
1653476700000|2022-05-25 11:05:00|589.8|587.4|589.47|587.07|590.13|587.73|588.38|585.98|0
1653477000000|2022-05-25 11:10:00|589.69|587.29|593.74|591.34|594.84|592.44|589.69|587.29|0
1653477300000|2022-05-25 11:15:00|593.63|591.23|594.43|592.03|596.69|594.29|592.75|590.35|0
1653477600000|2022-05-25 11:20:00|594.99|592.59|599.47|597.07|599.48|597.08|594.99|592.59|0
1653477900000|2022-05-25 11:25:00|601.56|599.16|600.03|597.63|604.75|602.35|599.69|597.29|0
1653478200000|2022-05-25 11:30:00|599.91|597.51|602.55|600.15|602.77|600.37|598.16|595.76|0
1653478500000|2022-05-25 11:35:00|602.77|600.37|602.98|600.58|605.18|602.78|601.45|599.05|0
1653478800000|2022-05-25 11:40:00|602.32|599.92|605.74|603.34|606.5|604.1|602.32|599.92|0
1653479100000|2022-05-25 11:45:00|605.62|603.22|602.98|600.58|607.28|604.88|602.54|600.14|0
1653479400000|2022-05-25 11:50:00|602.76|600.36|599.91|597.51|603.42|601.02|599.36|596.96|0
1653479700000|2022-05-25 11:55:00|600.12|597.72|601|598.6|601.99|599.59|596.84|594.44|0
1653480000000|2022-05-25 12:00:00|600.78|598.38|601.44|599.04|603.31|600.91|600.56|598.16|0
1653480300000|2022-05-25 12:05:00|601.66|599.26|604.74|602.34|605.18|602.78|601.55|599.15|0
1653480600000|2022-05-25 12:10:00|604.29|601.89|601.77|599.37|605.84|603.44|601.44|599.04|0
1653480900000|2022-05-25 12:15:00|601.66|599.26|603.19|600.79|603.41|601.01|600.56|598.16|0
1653481200000|2022-05-25 12:20:00|603.41|601.01|600.99|598.59|603.41|601.01|600.56|598.16|0
1653481500000|2022-05-25 12:25:00|601.21|598.81|604.4|602|604.4|602|600.55|598.15|0
1653481800000|2022-05-25 12:30:00|604.51|602.11|598.36|595.96|608.69|606.29|596.17|593.77|0
1653482100000|2022-05-25 12:35:00|597.04|594.64|600.11|597.71|601.87|599.47|597.04|594.64|0
1653482400000|2022-05-25 12:40:00|600.33|597.93|601.21|598.81|602.97|600.57|598.36|595.96|0
1653482700000|2022-05-25 12:45:00|601.32|598.92|600.33|597.93|601.98|599.58|599.01|596.61|0
1653483000000|2022-05-25 12:50:00|600.22|597.82|599.07|596.67|600.34|597.94|597.49|595.09|0
1653483300000|2022-05-25 12:55:00|598.85|596.45|599.28|596.88|601.69|599.29|597.97|595.57|0
1653483600000|2022-05-25 13:00:00|599.07|596.67|600.05|597.65|600.82|598.42|596.22|593.82|0
1653483900000|2022-05-25 13:05:00|599.94|597.54|595.56|593.16|600.6|598.2|595.35|592.95|0
1653484200000|2022-05-25 13:10:00|595.78|593.38|599.28|596.88|599.94|597.54|595.78|593.38|0
1653484500000|2022-05-25 13:15:00|599.06|596.66|599.94|597.54|601.47|599.07|598.84|596.44|0
1653484800000|2022-05-25 13:20:00|600.15|597.75|595.78|593.38|600.15|597.75|595.78|593.38|0
1653485100000|2022-05-25 13:25:00|596|593.6|599.93|597.53|601.58|599.18|595.78|593.38|0
1653485400000|2022-05-25 13:30:00|600.05|597.65|587.93|585.53|602.12|599.72|586.19|583.79|0
1653485700000|2022-05-25 13:35:00|587.06|584.66|579.35|576.95|588.54|586.14|576.22|573.82|0
1653486000000|2022-05-25 13:40:00|578.92|576.52|579.55|577.15|586.93|584.53|577.19|574.79|0
1653486300000|2022-05-25 13:45:00|577.17|574.77|588.45|586.05|590.2|587.8|572.85|570.45|0
1653486600000|2022-05-25 13:50:00|589.44|587.04|582.15|579.75|589.44|587.04|580.63|578.23|0
1653486900000|2022-05-25 13:55:00|581.61|579.21|580.46|578.06|583.23|580.83|576.74|574.34|0
1653487200000|2022-05-25 14:00:00|580.79|578.39|579.59|577.19|585.12|582.72|576.57|574.17|0
1653487500000|2022-05-25 14:05:00|579.38|576.98|584.03|581.63|588.7|586.3|579.38|576.98|0
1653487800000|2022-05-25 14:10:00|583.49|581.09|576.13|573.73|587.29|584.89|575.27|572.87|0
1653488100000|2022-05-25 14:15:00|576.35|573.95|570.85|568.45|578.08|575.68|567.83|565.43|0
1653488400000|2022-05-25 14:20:00|570.63|568.23|569.98|567.58|573.22|570.82|567.4|565|0
1653488700000|2022-05-25 14:25:00|569.34|566.94|562.39|559.99|569.55|567.15|562.07|559.67|0
1653489000000|2022-05-25 14:30:00|561.96|559.56|556.6|554.2|564.76|562.36|555.74|553.34|0
1653489300000|2022-05-25 14:35:00|557.03|554.63|556.01|553.61|558.79|556.39|553.87|551.47|0
1653489600000|2022-05-25 14:40:00|554.94|552.54|560.5|558.1|564.36|561.96|554.72|552.32|0
1653489900000|2022-05-25 14:45:00|560.71|558.31|565.87|563.47|569.31|566.91|560.07|557.67|0
1653490200000|2022-05-25 14:50:00|565.55|563.15|566.29|563.89|566.73|564.33|563.07|560.67|0
1653490500000|2022-05-25 14:55:00|565.86|563.46|562.85|560.45|566.84|564.44|560.92|558.52|0
1653490800000|2022-05-25 15:00:00|562.42|560.02|570.17|567.77|571.9|569.5|562.42|560.02|0
1653491100000|2022-05-25 15:05:00|569.52|567.12|566.07|563.67|571.03|568.63|563.5|561.1|0
1653491400000|2022-05-25 15:10:00|566.29|563.89|564.78|562.38|567.58|565.18|562.85|560.45|0
1653491700000|2022-05-25 15:15:00|565|562.6|565|562.6|566.93|564.53|562.2|559.8|0
1653492000000|2022-05-25 15:20:00|564.37|561.97|565.57|563.17|569.65|567.25|564.37|561.97|0
1653492300000|2022-05-25 15:25:00|564.71|562.31|567.72|565.32|568.58|566.18|564.71|562.31|0
1653492600000|2022-05-25 15:30:00|567.5|565.1|574.39|571.99|575.47|573.07|567.5|565.1|0
1653492900000|2022-05-25 15:35:00|574.61|572.21|578.64|576.24|582.53|580.13|573.1|570.7|0
1653493200000|2022-05-25 15:40:00|579.4|577|574.1|571.7|580.58|578.18|572.59|570.19|0
1653493500000|2022-05-25 15:45:00|574.32|571.92|572.49|570.09|575.83|573.43|570.65|568.25|0
1653493800000|2022-05-25 15:50:00|572.38|569.98|574.1|571.7|575.61|573.21|571.08|568.68|0
1653494100000|2022-05-25 15:55:00|574.53|572.13|574.31|571.91|574.74|572.34|570.22|567.82|0
1653494400000|2022-05-25 16:00:00|574.21|571.81|571.94|569.54|574.74|572.34|569.57|567.17|0
1653494700000|2022-05-25 16:05:00|572.16|569.76|577.76|575.36|578.84|576.44|570.22|567.82|0
1653495000000|2022-05-25 16:10:00|578.84|576.44|575.39|572.99|578.84|576.44|574.09|571.69|0
1653495300000|2022-05-25 16:15:00|575.5|573.1|578.84|576.44|580.79|578.39|574.74|572.34|0
1653495600000|2022-05-25 16:20:00|579.49|577.09|585.12|582.72|585.56|583.16|579.06|576.66|0
1653495900000|2022-05-25 16:25:00|584.69|582.29|586.76|584.36|591.22|588.82|584.69|582.29|0
1653496200000|2022-05-25 16:30:00|586.43|584.03|586.42|584.02|587.29|584.89|582.95|580.55|0
1653496500000|2022-05-25 16:35:00|587.07|584.67|587.94|585.54|591|588.6|585.11|582.71|0
1653496800000|2022-05-25 16:40:00|588.16|585.76|584.24|581.84|588.16|585.76|584.02|581.62|0
1653497100000|2022-05-25 16:45:00|584.02|581.62|580.11|577.71|584.67|582.27|579.35|576.95|0
1653497400000|2022-05-25 16:50:00|580.32|577.92|582.93|580.53|584.45|582.05|580.32|577.92|0
1653497700000|2022-05-25 16:55:00|583.37|580.97|579.24|576.84|586.19|583.79|579.24|576.84|0
1653498000000|2022-05-25 17:00:00|579.67|577.27|583.26|580.86|584.67|582.27|579.67|577.27|0
1653498300000|2022-05-25 17:05:00|582.71|580.31|582.27|579.87|584.67|582.27|581.19|578.79|0
1653498600000|2022-05-25 17:10:00|582.06|579.66|584.45|582.05|589.68|587.28|581.62|579.22|0
1653498900000|2022-05-25 17:15:00|584.23|581.83|583.14|580.74|584.45|582.05|579.67|577.27|0
1653499200000|2022-05-25 17:20:00|582.71|580.31|584.01|581.61|586.19|583.79|581.4|579|0
1653499500000|2022-05-25 17:25:00|583.79|581.39|579.88|577.48|586.4|584|578.36|575.96|0
1653499800000|2022-05-25 17:30:00|580.1|577.7|578.14|575.74|581.18|578.78|577.93|575.53|0
1653500100000|2022-05-25 17:35:00|578.58|576.18|577.49|575.09|578.79|576.39|573.38|570.98|0
1653500400000|2022-05-25 17:40:00|577.06|574.66|576.19|573.79|579.44|577.04|575.54|573.14|0
1653500700000|2022-05-25 17:45:00|575.97|573.57|574.89|572.49|578.04|575.64|574.67|572.27|0
1653501000000|2022-05-25 17:50:00|574.67|572.27|579.99|577.59|581.17|578.77|574.46|572.06|0
1653501300000|2022-05-25 17:55:00|580.09|577.69|579.24|576.36|581.85|578.97|577.41|574.53|0
1653501600000|2022-05-25 18:00:00|579.68|576.8|571.02|568.14|581.85|578.97|562.42|559.54|0
1653501900000|2022-05-25 18:05:00|570.06|567.18|583.02|580.14|595.07|592.19|567.26|564.38|0
1653502200000|2022-05-25 18:10:00|582.37|579.49|575.29|572.41|584.33|581.45|570.63|567.75|0
1653502500000|2022-05-25 18:15:00|575.18|572.3|570.96|568.08|577.14|574.26|562.42|559.54|0
1653502800000|2022-05-25 18:20:00|570.19|567.31|566.52|563.64|572.58|569.7|562.85|559.97|0
1653503100000|2022-05-25 18:25:00|566.08|563.2|557.9|555.02|567.93|565.05|556.4|553.52|0
1653503400000|2022-05-25 18:30:00|556.83|553.95|556.18|553.3|561.13|558.25|554.26|551.38|0
1653503700000|2022-05-25 18:35:00|555.97|553.09|562.04|559.16|562.26|559.38|553.83|550.95|0
1653504000000|2022-05-25 18:40:00|561.4|558.52|559.03|556.15|562.26|559.38|552.17|549.29|0
1653504300000|2022-05-25 18:45:00|558.17|555.29|560.75|557.87|560.75|557.87|555.81|552.93|0
1653504600000|2022-05-25 18:50:00|559.24|556.36|550.88|548|559.46|556.58|550.24|547.36|0
1653504900000|2022-05-25 18:55:00|550.45|547.57|550.08|547.2|552.59|549.71|548.96|546.08|0
1653505200000|2022-05-25 19:00:00|549.65|546.77|539.41|536.53|551.37|548.49|537.92|535.04|0
1653505500000|2022-05-25 19:05:00|539.19|536.31|537.49|534.61|542.81|539.93|536.64|533.76|0
1653505800000|2022-05-25 19:10:00|537.92|535.04|536.43|533.55|538.77|535.89|534.73|531.85|0
1653506100000|2022-05-25 19:15:00|535.79|532.91|541.32|538.44|542.38|539.5|535.79|532.91|0
1653506400000|2022-05-25 19:20:00|541.1|538.22|541.43|538.55|543.45|540.57|538.76|535.88|0
1653506700000|2022-05-25 19:25:00|541.31|538.43|542.8|539.92|543.66|540.78|539.4|536.52|0
1653507000000|2022-05-25 19:30:00|541.95|539.07|544.41|541.53|545.58|542.7|538.33|535.45|0
1653507300000|2022-05-25 19:35:00|545.15|542.27|548.57|545.69|550.5|547.62|544.51|541.63|0
1653507600000|2022-05-25 19:40:00|549.21|546.33|546.64|543.76|552.64|549.76|546|543.12|0
1653507900000|2022-05-25 19:45:00|547.28|544.4|551.19|548.31|553.75|550.87|547.28|544.4|0
1653508200000|2022-05-25 19:50:00|554.94|552.06|555.16|552.04|561.17|558.05|554.09|550.97|0
1653508500000|2022-05-25 19:55:00|555.8|552.68|553.32|550.44|555.89|553.01|550.33|547.45|0
1653508800000|2022-05-25 20:00:00|551.4|548.52|552.47|549.59|553.54|550.66|551.18|548.3|0
1653509100000|2022-05-25 20:05:00|552.25|549.37|559.11|556.23|559.11|556.23|551.18|548.3|0
1653509400000|2022-05-25 20:10:00|558.9|556.02|557.39|554.51|559.97|557.09|554.6|551.72|0
1653509700000|2022-05-25 20:15:00|559.14|555.78|556.88|553.52|559.14|555.78|556.34|552.98|0
1653510000000|2022-05-25 20:20:00|556.77|553.41|567.32|563.96|567.97|564.61|556.77|553.41|0
1653510300000|2022-05-25 20:25:00|567.11|563.75|565.7|562.34|570.57|567.21|565.7|562.34|0
1653510600000|2022-05-25 20:30:00|566.46|563.1|559.99|556.63|567.22|563.86|559.77|556.41|0
1653510900000|2022-05-25 20:35:00|560.1|556.74|558.91|555.55|561.61|558.25|558.05|554.69|0
1653511200000|2022-05-25 20:40:00|559.02|555.66|562.35|558.99|562.35|558.99|559.02|555.66|0
1653511500000|2022-05-25 20:45:00|562.57|559.21|563|559.64|564.29|560.93|561.71|558.35|0
1653511800000|2022-05-25 20:50:00|562.78|559.42|561.06|557.7|563.43|560.07|560.84|557.48|0
1653512100000|2022-05-25 20:55:00|561.39|558.03|558.8|555.44|561.39|558.03|558.8|555.44|0
1653512400000|2022-05-25 21:00:00|559.76|556.4|559.79|556.43|559.79|556.43|559.16|555.8|0
1653512700000|2022-05-25 21:05:00|559.76|556.4|559.45|556.09|560.04|556.68|559.41|556.05|0
1653513000000|2022-05-25 21:10:00|559.48|556.12|559.75|556.39|560.22|556.86|559.48|556.12|0
1653513300000|2022-05-25 21:15:00|559.73|556.37|559.67|556.31|559.92|556.56|559.57|556.21|0
1653513600000|2022-05-25 21:20:00|559.75|556.39|559.97|556.61|560.13|556.77|559.73|556.37|0
1653513900000|2022-05-25 21:25:00|560.01|556.65|559.47|556.11|560.06|556.7|559.47|556.11|0
1653514200000|2022-05-25 21:30:00|559.53|556.17|559.25|555.89|559.53|556.17|559.21|555.85|0
1653514500000|2022-05-25 21:35:00|559.4|556.04|559.06|555.7|559.47|556.11|559.06|555.7|0
1653514800000|2022-05-25 21:40:00|559.03|555.67|558.9|555.54|559.31|555.95|558.87|555.51|0
1653515100000|2022-05-25 21:45:00|558.87|555.51|559.12|555.76|559.31|555.95|558.71|555.35|0
1653515400000|2022-05-25 21:50:00|558.96|555.6|558.74|555.38|559.06|555.7|558.65|555.29|0
1653515700000|2022-05-25 21:55:00|558.43|555.07|558.74|555.38|559.47|556.11|558.43|555.07|0
1653516000000|2022-05-25 22:00:00|557.5|554.14|555.99|552.63|557.5|554.14|554.81|551.45|0
1653516300000|2022-05-25 22:05:00|555.88|552.52|556.42|553.06|557.17|553.81|555.35|551.99|0
1653516600000|2022-05-25 22:10:00|556.31|552.95|553.74|550.38|556.42|553.06|553.52|550.16|0
1653516900000|2022-05-25 22:15:00|553.52|550.16|554.38|551.02|554.81|551.45|553.52|550.16|0
1653517200000|2022-05-25 22:20:00|554.59|551.23|555.66|552.3|555.88|552.52|554.27|550.91|0
1653517500000|2022-05-25 22:25:00|555.88|552.52|558.45|555.09|558.67|555.31|555.34|551.98|0
1653517800000|2022-05-25 22:30:00|558.24|554.88|557.27|553.91|558.78|555.42|557.27|553.91|0
1653518100000|2022-05-25 22:35:00|557.38|554.02|556.52|553.16|557.38|554.02|556.09|552.73|0
1653518400000|2022-05-25 22:40:00|556.09|552.73|557.16|553.8|557.16|553.8|555.44|552.08|0
1653518700000|2022-05-25 22:45:00|557.48|554.12|557.91|554.55|557.91|554.55|557.16|553.8|0
1653519000000|2022-05-25 22:50:00|557.8|554.44|557.7|554.34|558.23|554.87|557.37|554.01|0
1653519300000|2022-05-25 22:55:00|557.58|554.22|554.79|551.43|558.23|554.87|554.58|551.22|0
1653519600000|2022-05-25 23:00:00|554.37|551.01|554.15|550.79|555.22|551.86|553.94|550.58|0
1653519900000|2022-05-25 23:05:00|553.94|550.58|555.43|552.07|555.43|552.07|553.83|550.47|0
1653520200000|2022-05-25 23:10:00|555.22|551.86|553.08|549.72|555.22|551.86|553.08|549.72|0
1653520500000|2022-05-25 23:15:00|552.86|549.5|553.72|550.36|553.72|550.36|552.65|549.29|0
1653520800000|2022-05-25 23:20:00|553.93|550.57|554.79|551.43|554.79|551.43|553.72|550.36|0
1653521100000|2022-05-25 23:25:00|554.68|551.32|554.68|551.32|555.33|551.97|554.57|551.21|0
1653521400000|2022-05-25 23:30:00|554.79|551.43|555.86|552.5|555.97|552.61|553.82|550.46|0
1653521700000|2022-05-25 23:35:00|555.43|552.07|556.28|552.92|556.5|553.14|554.78|551.42|0
1653522000000|2022-05-25 23:40:00|557.14|553.78|555.64|552.28|557.14|553.78|555.21|551.85|0
1653522300000|2022-05-25 23:45:00|555.42|552.06|556.18|552.82|556.92|553.56|554.57|551.21|0
1653522600000|2022-05-25 23:50:00|556.49|553.13|559.5|556.14|559.5|556.14|556.28|552.92|0
1653522900000|2022-05-25 23:55:00|559.61|556.25|559.61|556.25|560.57|557.21|558.85|555.49|0
1653523200000|2022-05-26 00:00:00|560.14|556.78|556.28|552.92|560.79|557.43|555.53|552.17|0
1653523500000|2022-05-26 00:05:00|556.7|553.34|551.78|548.42|557.13|553.77|551.78|548.42|0
1653523800000|2022-05-26 00:10:00|551.13|547.77|543.88|540.52|551.56|548.2|542.82|539.46|0
1653524100000|2022-05-26 00:15:00|544.31|540.95|548.78|545.42|548.78|545.42|544.31|540.95|0
1653524400000|2022-05-26 00:20:00|549|545.64|549.21|545.85|549.42|546.06|547.72|544.36|0
1653524700000|2022-05-26 00:25:00|548.99|545.63|544.94|541.58|549.42|546.06|544.94|541.58|0
1653525000000|2022-05-26 00:30:00|544.84|541.48|542.39|539.03|546.65|543.29|541.75|538.39|0
1653525300000|2022-05-26 00:35:00|542.82|539.46|544.63|541.27|546.01|542.65|542.82|539.46|0
1653525600000|2022-05-26 00:40:00|544.51|541.15|540.9|537.54|545.9|542.54|540.69|537.33|0
1653525900000|2022-05-26 00:45:00|541.01|537.65|541.96|538.6|541.96|538.6|539.84|536.48|0
1653526200000|2022-05-26 00:50:00|541.75|538.39|542.07|538.71|543.45|540.09|541.75|538.39|0
1653526500000|2022-05-26 00:55:00|541.96|538.6|541.11|537.75|543.66|540.3|541.11|537.75|0
1653526800000|2022-05-26 01:00:00|541.22|537.86|541.74|538.38|542.81|539.45|541.22|537.86|0
1653527100000|2022-05-26 01:05:00|541.96|538.6|539.62|536.26|543.02|539.66|539.62|536.26|0
1653527400000|2022-05-26 01:10:00|539.73|536.37|542.17|538.81|542.17|538.81|539.62|536.26|0
1653527700000|2022-05-26 01:15:00|542.28|538.92|542.16|538.8|542.8|539.44|540.89|537.53|0
1653528000000|2022-05-26 01:20:00|542.27|538.91|545.46|542.1|545.78|542.42|542.06|538.7|0
1653528300000|2022-05-26 01:25:00|545.35|541.99|547.05|543.69|547.05|543.69|545.14|541.78|0
1653528600000|2022-05-26 01:30:00|546.84|543.48|547.69|544.33|549.4|546.04|546.84|543.48|0
1653528900000|2022-05-26 01:35:00|547.91|544.55|551.53|548.17|553.36|550|547.91|544.55|0
1653529200000|2022-05-26 01:40:00|551.86|548.5|551.53|548.17|552.6|549.24|550.15|546.79|0
1653529500000|2022-05-26 01:45:00|551.75|548.39|552.6|549.24|554.1|550.74|550.36|547|0
1653529800000|2022-05-26 01:50:00|552.71|549.35|552.17|548.81|552.93|549.57|551.1|547.74|0
1653530100000|2022-05-26 01:55:00|552.6|549.24|555.81|552.45|556.89|553.53|552.6|549.24|0
1653530400000|2022-05-26 02:00:00|555.6|552.24|555.81|552.45|556.67|553.31|553.99|550.63|0
1653530700000|2022-05-26 02:05:00|556.24|552.88|554.52|551.16|556.24|552.88|554.52|551.16|0
1653531000000|2022-05-26 02:10:00|554.31|550.95|557.64|554.28|558.38|555.02|553.67|550.31|0
1653531300000|2022-05-26 02:15:00|557.74|554.38|554.95|551.59|557.95|554.59|554.95|551.59|0
1653531600000|2022-05-26 02:20:00|554.42|551.06|554.52|551.16|556.66|553.3|554.3|550.94|0
1653531900000|2022-05-26 02:25:00|554.42|551.06|554.2|550.84|554.73|551.37|552.8|549.44|0
1653532200000|2022-05-26 02:30:00|554.09|550.73|551.95|548.59|554.09|550.73|551.73|548.37|0
1653532500000|2022-05-26 02:35:00|551.73|548.37|554.08|550.72|554.3|550.94|551.73|548.37|0
1653532800000|2022-05-26 02:40:00|553.77|550.41|553.87|550.51|555.27|551.91|552.27|548.91|0
1653533100000|2022-05-26 02:45:00|553.66|550.3|554.51|551.15|554.51|551.15|553.01|549.65|0
1653533400000|2022-05-26 02:50:00|554.72|551.36|553.87|550.51|554.72|551.36|553.65|550.29|0
1653533700000|2022-05-26 02:55:00|554.08|550.72|555.15|551.79|555.26|551.9|553.44|550.08|0
1653534000000|2022-05-26 03:00:00|555.36|552|554.93|551.57|555.58|552.22|554.51|551.15|0
1653534300000|2022-05-26 03:05:00|555.15|551.79|560.3|556.94|560.73|557.37|555.15|551.79|0
1653534600000|2022-05-26 03:10:00|560.09|556.73|560.95|557.59|562.02|558.66|559.77|556.41|0
1653534900000|2022-05-26 03:15:00|561.16|557.8|563.64|560.28|564.51|561.15|560.52|557.16|0
1653535200000|2022-05-26 03:20:00|563.75|560.39|560.41|557.05|563.96|560.6|560.08|556.72|0
1653535500000|2022-05-26 03:25:00|559.87|556.51|559.44|556.08|561.59|558.23|558.9|555.54|0
1653535800000|2022-05-26 03:30:00|559.55|556.19|556.86|553.5|560.3|556.94|556|552.64|0
1653536100000|2022-05-26 03:35:00|556.97|553.61|558.36|555|558.36|555|556.21|552.85|0
1653536400000|2022-05-26 03:40:00|558.14|554.78|556.64|553.28|558.14|554.78|556.21|552.85|0
1653536700000|2022-05-26 03:45:00|556.85|553.49|556.42|553.06|557.18|553.82|556.42|553.06|0
1653537000000|2022-05-26 03:50:00|556.85|553.49|556.96|553.6|557.28|553.92|556.53|553.17|0
1653537300000|2022-05-26 03:55:00|557.06|553.7|554.82|551.46|557.28|553.92|553.85|550.49|0
1653537600000|2022-05-26 04:00:00|554.7|551.34|555.89|552.53|555.99|552.63|554.27|550.91|0
1653537900000|2022-05-26 04:05:00|555.56|552.2|556.31|552.95|556.42|553.06|555.13|551.77|0
1653538200000|2022-05-26 04:10:00|556.2|552.84|556.74|553.38|556.96|553.6|555.56|552.2|0
1653538500000|2022-05-26 04:15:00|556.63|553.27|556.41|553.05|556.84|553.48|555.99|552.63|0
1653538800000|2022-05-26 04:20:00|556.63|553.27|558.13|554.77|558.56|555.2|556.2|552.84|0
1653539100000|2022-05-26 04:25:00|558.46|555.1|558.34|554.98|559.2|555.84|558.13|554.77|0
1653539400000|2022-05-26 04:30:00|558.24|554.88|558.34|554.98|558.34|554.98|557.81|554.45|0
1653539700000|2022-05-26 04:35:00|558.56|555.2|557.48|554.12|558.56|555.2|556.95|553.59|0
1653540000000|2022-05-26 04:40:00|557.38|554.02|559.41|556.05|559.84|556.48|557.27|553.91|0
1653540300000|2022-05-26 04:45:00|559.63|556.27|558.98|555.62|559.63|556.27|558.55|555.19|0
1653540600000|2022-05-26 04:50:00|559.09|555.73|561.99|558.63|562.43|559.07|558.98|555.62|0
1653540900000|2022-05-26 04:55:00|562.11|558.75|562.42|559.06|563.07|559.71|561.78|558.42|0
1653541200000|2022-05-26 05:00:00|562.64|559.28|561.78|558.42|564.26|560.9|561.35|557.99|0
1653541500000|2022-05-26 05:05:00|562.1|558.74|560.48|557.12|562.53|559.17|560.16|556.8|0
1653541800000|2022-05-26 05:10:00|560.27|556.91|561.45|558.09|561.56|558.2|559.41|556.05|0
1653542100000|2022-05-26 05:15:00|561.34|557.98|560.48|557.12|563.5|560.14|560.05|556.69|0
1653542400000|2022-05-26 05:20:00|560.59|557.23|561.77|558.41|561.77|558.41|559.4|556.04|0
1653542700000|2022-05-26 05:25:00|561.55|558.19|561.12|557.76|562.42|559.06|560.69|557.33|0
1653543000000|2022-05-26 05:30:00|560.91|557.55|559.83|556.47|561.23|557.87|559.4|556.04|0
1653543300000|2022-05-26 05:35:00|559.61|556.25|561.77|558.41|561.98|558.62|559.4|556.04|0
1653543600000|2022-05-26 05:40:00|561.98|558.62|560.47|557.11|562.41|559.05|559.83|556.47|0
1653543900000|2022-05-26 05:45:00|560.26|556.9|560.58|557.22|561.33|557.97|559.18|555.82|0
1653544200000|2022-05-26 05:50:00|560.47|557.11|565|561.64|565|561.64|560.47|557.11|0
1653544500000|2022-05-26 05:55:00|564.78|561.42|564.35|560.99|566.94|563.58|563.27|559.91|0
1653544800000|2022-05-26 06:00:00|563.7|560.34|565.54|562.18|566.29|562.93|562.3|558.94|0
1653545100000|2022-05-26 06:05:00|565.64|562.28|566.5|563.14|567.37|564.01|564.34|560.98|0
1653545400000|2022-05-26 06:10:00|566.62|563.26|565.64|562.28|566.62|563.26|563.91|560.55|0
1653545700000|2022-05-26 06:15:00|564.99|561.63|561.75|558.39|565.1|561.74|561.75|558.39|0
1653546000000|2022-05-26 06:20:00|561.97|558.61|560.89|557.53|563.69|560.33|560.89|557.53|0
1653546300000|2022-05-26 06:25:00|561.54|558.18|562.94|559.58|563.48|560.12|560.89|557.53|0
1653546600000|2022-05-26 06:30:00|562.83|559.47|563.9|560.54|564.77|561.41|562.83|559.47|0
1653546900000|2022-05-26 06:35:00|564.23|560.87|562.61|559.25|564.23|560.87|561.32|557.96|0
1653547200000|2022-05-26 06:40:00|562.83|559.47|561.67|558.31|563.37|560.01|560.91|557.55|0
1653547500000|2022-05-26 06:45:00|561.78|558.42|562.31|558.95|562.53|559.17|560.16|556.8|0
1653547800000|2022-05-26 06:50:00|562.21|558.85|561.24|557.88|562.31|558.95|561.02|557.66|0
1653548100000|2022-05-26 06:55:00|561.02|557.66|560.16|556.8|561.24|557.88|559.09|555.73|0
1653548400000|2022-05-26 07:00:00|560.59|557.23|558.98|555.62|560.59|557.23|556.73|553.37|0
1653548700000|2022-05-26 07:05:00|558.85|555.97|557.56|554.68|559.92|557.04|556.7|553.82|0
1653549000000|2022-05-26 07:10:00|557.67|554.79|558.74|555.86|559.27|556.39|556.7|553.82|0
1653549300000|2022-05-26 07:15:00|559.06|556.18|555.52|552.64|559.06|556.18|555.31|552.43|0
1653549600000|2022-05-26 07:20:00|555.41|552.53|553.49|550.61|555.84|552.96|553.06|550.18|0
1653549900000|2022-05-26 07:25:00|553.27|550.39|552.53|549.65|553.91|551.03|552.42|549.54|0
1653550200000|2022-05-26 07:30:00|552.2|549.32|549|546.12|552.2|549.32|549|546.12|0
1653550500000|2022-05-26 07:35:00|549.21|546.33|545.17|542.29|550.28|547.4|545.17|542.29|0
1653550800000|2022-05-26 07:40:00|544.96|542.08|543.94|541.06|546.23|543.35|543.47|540.59|0
1653551100000|2022-05-26 07:45:00|544.15|541.27|546.06|543.18|546.91|544.03|543.09|540.21|0
1653551400000|2022-05-26 07:50:00|546.28|543.4|544.79|541.91|546.6|543.72|544.57|541.69|0
1653551700000|2022-05-26 07:55:00|544.57|541.69|540.33|537.45|544.57|541.69|540.12|537.24|0
1653552000000|2022-05-26 08:00:00|540.12|537.24|543.51|540.63|544.36|541.48|540.12|537.24|0
1653552300000|2022-05-26 08:05:00|543.41|540.53|543.93|541.05|544.78|541.9|542.23|539.35|0
1653552600000|2022-05-26 08:10:00|544.36|541.48|547.55|544.67|547.55|544.67|543.29|540.41|0
1653552900000|2022-05-26 08:15:00|547.97|545.09|549.89|547.01|549.89|547.01|547.33|544.45|0
1653553200000|2022-05-26 08:20:00|550|547.12|550.95|548.07|551.17|548.29|548.61|545.73|0
1653553500000|2022-05-26 08:25:00|551.17|548.29|552.88|550|553.3|550.42|550.74|547.86|0
1653553800000|2022-05-26 08:30:00|552.66|549.78|554.6|551.72|555.23|552.35|552.02|549.14|0
1653554100000|2022-05-26 08:35:00|555.81|552.93|558.38|555.5|559.03|556.15|555.81|552.93|0
1653554400000|2022-05-26 08:40:00|558.17|555.29|557.74|554.86|558.81|555.93|557.1|554.22|0
1653554700000|2022-05-26 08:45:00|557.95|555.07|559.67|556.79|561.38|558.5|557.52|554.64|0
1653555000000|2022-05-26 08:50:00|559.45|556.57|558.16|555.28|559.67|556.79|557.31|554.43|0
1653555300000|2022-05-26 08:55:00|557.85|554.97|557.31|554.43|558.49|555.61|556.66|553.78|0
1653555600000|2022-05-26 09:00:00|557.09|554.21|559.17|556.29|559.99|557.11|556.66|553.78|0
1653555900000|2022-05-26 09:05:00|558.95|556.07|557.56|554.68|559.81|556.93|557.02|554.14|0
1653556200000|2022-05-26 09:10:00|557.45|554.57|557.02|554.14|558.09|555.21|556.7|553.82|0
1653556500000|2022-05-26 09:15:00|556.8|553.92|556.8|553.92|557.13|554.25|555.51|552.63|0
1653556800000|2022-05-26 09:20:00|556.7|553.82|552.51|549.63|556.8|553.92|552.51|549.63|0
1653557100000|2022-05-26 09:25:00|552.09|549.21|552.51|549.63|552.94|550.06|550.16|547.28|0
1653557400000|2022-05-26 09:30:00|552.41|549.53|552.51|549.63|553.8|550.92|551.87|548.99|0
1653557700000|2022-05-26 09:35:00|552.41|549.53|552.51|549.63|553.58|550.7|551.87|548.99|0
1653558000000|2022-05-26 09:40:00|552.72|549.84|549.09|546.21|553.37|550.49|548.77|545.89|0
1653558300000|2022-05-26 09:45:00|548.99|546.11|545.25|542.37|549.3|546.42|545.04|542.16|0
1653558600000|2022-05-26 09:50:00|545.36|542.48|545.46|542.58|546.74|543.86|544.83|541.95|0
1653558900000|2022-05-26 09:55:00|545.36|542.48|545.04|542.16|546.1|543.22|543.55|540.67|0
1653559200000|2022-05-26 10:00:00|545.25|542.37|544.4|541.52|546.1|543.22|543.87|540.99|0
1653559500000|2022-05-26 10:05:00|544.3|541.42|542.27|539.39|545.46|542.58|542.27|539.39|0
1653559800000|2022-05-26 10:10:00|541.96|539.08|545.25|542.37|545.88|543|541.96|539.08|0
1653560100000|2022-05-26 10:15:00|545.46|542.58|547.16|544.28|547.59|544.71|545.46|542.58|0
1653560400000|2022-05-26 10:20:00|547.06|544.18|547.37|544.49|547.7|544.82|546.09|543.21|0
1653560700000|2022-05-26 10:25:00|547.59|544.71|548.55|545.67|548.55|545.67|546.73|543.85|0
1653561000000|2022-05-26 10:30:00|548.44|545.56|549.5|546.62|550.57|547.69|548.01|545.13|0
1653561300000|2022-05-26 10:35:00|549.61|546.73|548.76|545.88|550.14|547.26|548.76|545.88|0
1653561600000|2022-05-26 10:40:00|548.65|545.77|548.65|545.77|550.46|547.58|548.54|545.66|0
1653561900000|2022-05-26 10:45:00|548.43|545.55|546.72|543.84|548.43|545.55|546.51|543.63|0
1653562200000|2022-05-26 10:50:00|546.51|543.63|543.11|540.23|546.51|543.63|542.47|539.59|0
1653562500000|2022-05-26 10:55:00|543|540.12|543.11|540.23|543.74|540.86|540.35|537.47|0
1653562800000|2022-05-26 11:00:00|543|540.12|538.01|535.13|543.32|540.44|537.59|534.71|0
1653563100000|2022-05-26 11:05:00|537.7|534.82|538.86|535.98|540.13|537.25|537.49|534.61|0
1653563400000|2022-05-26 11:10:00|539.07|536.19|534.21|531.33|539.49|536.61|533.78|530.9|0
1653563700000|2022-05-26 11:15:00|534.42|531.54|534.37|531.49|535.58|532.7|531.78|528.9|0
1653564000000|2022-05-26 11:20:00|534.16|531.28|529.32|526.44|535|532.12|529.32|526.44|0
1653564300000|2022-05-26 11:25:00|529.53|526.65|527.23|524.35|531.21|528.33|526.39|523.51|0
1653564600000|2022-05-26 11:30:00|527.02|524.14|532.05|529.17|532.26|529.38|526.6|523.72|0
1653564900000|2022-05-26 11:35:00|532.26|529.38|530.79|527.91|533.94|531.06|530.37|527.49|0
1653565200000|2022-05-26 11:40:00|531|528.12|531.74|528.86|531.84|528.96|529.74|526.86|0
1653565500000|2022-05-26 11:45:00|531.63|528.75|529.53|526.65|532.26|529.38|529.11|526.23|0
1653565800000|2022-05-26 11:50:00|529.73|526.85|532.15|529.27|532.25|529.37|528.69|525.81|0
1653566100000|2022-05-26 11:55:00|532.25|529.37|532.88|530|534.57|531.69|532.25|529.37|0
1653566400000|2022-05-26 12:00:00|533.3|530.42|534.47|531.59|535.73|532.85|533.09|530.21|0
1653566700000|2022-05-26 12:05:00|534.68|531.8|536.88|534|537.31|534.43|534.68|531.8|0
1653567000000|2022-05-26 12:10:00|537.1|534.22|536.46|533.58|537.1|534.22|535.41|532.53|0
1653567300000|2022-05-26 12:15:00|536.36|533.48|537.94|535.06|539.21|536.33|536.36|533.48|0
1653567600000|2022-05-26 12:20:00|537.73|534.85|537.3|534.42|537.94|535.06|535.61|532.73|0
1653567900000|2022-05-26 12:25:00|537.51|534.63|537.93|535.05|538.47|535.59|536.67|533.79|0
1653568200000|2022-05-26 12:30:00|537.83|534.95|540.68|537.8|542.91|540.03|534.88|532|0
1653568500000|2022-05-26 12:35:00|540.58|537.7|539.31|536.43|543.22|540.34|538.78|535.9|0
1653568800000|2022-05-26 12:40:00|539.2|536.32|533.82|530.94|539.83|536.95|533.29|530.41|0
1653569100000|2022-05-26 12:45:00|533.71|530.83|532.87|529.99|535.19|532.31|531.72|528.84|0
1653569400000|2022-05-26 12:50:00|533.29|530.41|531.18|528.3|534.87|531.99|530.13|527.25|0
1653569700000|2022-05-26 12:55:00|531.39|528.51|533.71|530.83|534.55|531.67|531.39|528.51|0
1653570000000|2022-05-26 13:00:00|533.92|531.04|536.44|533.56|536.44|533.56|533.18|530.3|0
1653570300000|2022-05-26 13:05:00|536.55|533.67|538.13|535.25|538.77|535.89|536.02|533.14|0
1653570600000|2022-05-26 13:10:00|538.55|535.67|538.34|535.46|539.61|536.73|537.5|534.62|0
1653570900000|2022-05-26 13:15:00|538.13|535.25|542.68|539.8|543.42|540.54|538.13|535.25|0
1653571200000|2022-05-26 13:20:00|542.78|539.9|541.72|538.84|544.69|541.81|540.88|538|0
1653571500000|2022-05-26 13:25:00|541.51|538.63|542.78|539.9|543.42|540.54|541.3|538.42|0
1653571800000|2022-05-26 13:30:00|543.84|540.96|529.59|526.71|543.95|541.07|529.59|526.71|0
1653572100000|2022-05-26 13:35:00|529.8|526.92|523|520.12|531.06|528.18|519.55|516.67|0
1653572400000|2022-05-26 13:40:00|522.37|519.49|521.92|519.04|526.09|523.21|516.93|514.05|0
1653572700000|2022-05-26 13:45:00|521.5|518.62|518.8|515.92|525.46|522.58|516.93|514.05|0
1653573000000|2022-05-26 13:50:00|517.35|514.47|513.11|510.23|518.49|515.61|511.55|508.67|0
1653573300000|2022-05-26 13:55:00|513.73|510.85|511.46|508.58|515.39|512.51|510.01|507.13|0
1653573600000|2022-05-26 14:00:00|510.43|507.55|511.04|508.16|512.08|509.2|508.37|505.49|0
1653573900000|2022-05-26 14:05:00|510.84|507.96|509.64|506.76|512.28|509.4|506.92|504.04|0
1653574200000|2022-05-26 14:10:00|509.43|506.55|504.9|502.02|512.12|509.24|503.66|500.78|0
1653574500000|2022-05-26 14:15:00|505.1|502.22|502.56|499.68|505.1|502.22|502.56|499.68|0
1653574800000|2022-05-26 14:20:00|502.35|499.47|501.12|498.24|505.02|502.14|500.1|497.22|0
1653575100000|2022-05-26 14:25:00|500.92|498.04|505.42|502.54|506.04|503.16|500.92|498.04|0
1653575400000|2022-05-26 14:30:00|505.01|502.13|507.31|504.43|508.54|505.66|503.99|501.11|0
1653575700000|2022-05-26 14:35:00|507.1|504.22|502.37|499.49|507.1|504.22|502.37|499.49|0
1653576000000|2022-05-26 14:40:00|502.57|499.69|503.43|500.55|505.24|502.36|501.55|498.67|0
1653576300000|2022-05-26 14:45:00|503.63|500.75|502.19|499.31|506.52|503.64|501.78|498.9|0
1653576600000|2022-05-26 14:50:00|501.98|499.1|501.16|498.28|502.19|499.31|498.9|496.02|0
1653576900000|2022-05-26 14:55:00|500.75|497.87|499.11|496.23|501.98|499.1|498.49|495.61|0
1653577200000|2022-05-26 15:00:00|498.7|495.82|493.58|490.7|499.52|496.64|493.17|490.29|0
1653577500000|2022-05-26 15:05:00|493.79|490.91|495.41|492.53|495.82|492.94|492.97|490.09|0
1653577800000|2022-05-26 15:10:00|495.21|492.33|493.37|490.49|496.43|493.55|493.37|490.49|0
1653578100000|2022-05-26 15:15:00|493.17|490.29|493.98|491.1|495|492.12|491.94|489.06|0
1653578400000|2022-05-26 15:20:00|494.59|491.71|494.39|491.51|496.22|493.34|491.54|488.66|0
1653578700000|2022-05-26 15:25:00|494.18|491.3|497.24|494.36|498.06|495.18|493.07|490.19|0
1653579000000|2022-05-26 15:30:00|496.63|493.75|499.29|496.41|499.29|496.41|493.36|490.48|0
1653579300000|2022-05-26 15:35:00|499.9|497.02|496.42|493.54|500.72|497.84|496.01|493.13|0
1653579600000|2022-05-26 15:40:00|496.83|493.95|496.01|493.13|498.26|495.38|494.99|492.11|0
1653579900000|2022-05-26 15:45:00|495.6|492.72|499.08|496.2|501.33|498.45|495.3|492.42|0
1653580200000|2022-05-26 15:50:00|499.28|496.4|498.66|495.78|500.92|498.04|498.05|495.17|0
1653580500000|2022-05-26 15:55:00|498.46|495.58|495.9|493.02|498.66|495.78|494.37|491.49|0
1653580800000|2022-05-26 16:00:00|495.69|492.81|491.62|488.74|497.32|494.44|491.42|488.54|0
1653581100000|2022-05-26 16:05:00|491.82|488.94|494.06|491.18|494.87|491.99|491.42|488.54|0
1653581400000|2022-05-26 16:10:00|494.26|491.38|489.99|487.11|494.26|491.38|489.59|486.71|0
1653581700000|2022-05-26 16:15:00|490.19|487.31|490.19|487.31|491.82|488.94|489.79|486.91|0
1653582000000|2022-05-26 16:20:00|489.99|487.11|487.15|484.27|489.99|487.11|486.95|484.07|0
1653582300000|2022-05-26 16:25:00|486.95|484.07|485.33|482.45|488.37|485.49|485.33|482.45|0
1653582600000|2022-05-26 16:30:00|485.13|482.25|486.42|483.54|486.82|483.94|483.92|481.04|0
1653582900000|2022-05-26 16:35:00|486.21|483.33|485.2|482.32|487.43|484.55|485|482.12|0
1653583200000|2022-05-26 16:40:00|485|482.12|487.02|484.14|487.22|484.34|484.8|481.92|0
1653583500000|2022-05-26 16:45:00|487.42|484.54|485.2|482.32|488.23|485.35|484.59|481.71|0
1653583800000|2022-05-26 16:50:00|485.4|482.52|482.37|479.49|485.4|482.52|482.37|479.49|0
1653584100000|2022-05-26 16:55:00|482.17|479.29|480.36|477.48|482.98|480.1|479.96|477.08|0
1653584400000|2022-05-26 17:00:00|480.16|477.28|478.15|475.27|480.36|477.48|477.95|475.07|0
1653584700000|2022-05-26 17:05:00|478.35|475.47|476.14|473.26|478.75|475.87|476.14|473.26|0
1653585000000|2022-05-26 17:10:00|475.94|473.06|479.35|476.47|481.56|478.68|474.74|471.86|0
1653585300000|2022-05-26 17:15:00|479.15|476.27|481.16|478.28|481.76|478.88|479.15|476.27|0
1653585600000|2022-05-26 17:20:00|480.96|478.08|485.48|482.6|485.48|482.6|479.64|476.76|0
1653585900000|2022-05-26 17:25:00|485.28|482.4|485.48|482.6|486.9|484.02|482.05|479.17|0
1653586200000|2022-05-26 17:30:00|485.08|482.2|482.65|479.77|485.89|483.01|482.25|479.37|0
1653586500000|2022-05-26 17:35:00|482.96|480.08|483.86|480.98|484.67|481.79|482.85|479.97|0
1653586800000|2022-05-26 17:40:00|483.46|480.58|483.05|480.17|484.87|481.99|482.25|479.37|0
1653587100000|2022-05-26 17:45:00|483.25|480.37|482.45|479.57|483.86|480.98|481.64|478.76|0
1653587400000|2022-05-26 17:50:00|482.65|479.77|483.15|480.27|483.65|480.77|482.04|479.16|0
1653587700000|2022-05-26 17:55:00|483.05|480.17|480.63|477.75|486.28|483.4|479.82|476.94|0
1653588000000|2022-05-26 18:00:00|480.83|477.95|480.83|477.95|482.84|479.96|479.62|476.74|0
1653588300000|2022-05-26 18:05:00|481.03|478.15|481.83|478.95|484.66|481.78|480.43|477.55|0
1653588600000|2022-05-26 18:10:00|481.43|478.55|481.43|478.55|484.05|481.17|480.62|477.74|0
1653588900000|2022-05-26 18:15:00|481.83|478.95|481.83|478.95|482.64|479.76|480.02|477.14|0
1653589200000|2022-05-26 18:20:00|481.63|478.75|478|475.12|481.83|478.95|478|475.12|0
1653589500000|2022-05-26 18:25:00|478.21|475.33|481.42|478.54|482.23|479.35|477.6|474.72|0
1653589800000|2022-05-26 18:30:00|481.62|478.74|483.14|480.26|483.64|480.76|480.62|477.74|0
1653590100000|2022-05-26 18:35:00|483.03|480.15|485.46|482.58|487.48|484.6|482.83|479.95|0
1653590400000|2022-05-26 18:40:00|485.66|482.78|483.43|480.55|487.28|484.4|482.83|479.95|0
1653590700000|2022-05-26 18:45:00|483.23|480.35|483.84|480.96|485.05|482.17|482.22|479.34|0
1653591000000|2022-05-26 18:50:00|483.74|480.86|483.63|480.75|484.64|481.76|481.82|478.94|0
1653591300000|2022-05-26 18:55:00|483.83|480.95|482.42|479.54|484.04|481.16|480.81|477.93|0
1653591600000|2022-05-26 19:00:00|482.82|479.94|487.88|485|489.5|486.62|482.02|479.14|0
1653591900000|2022-05-26 19:05:00|488.08|485.2|483.22|480.34|488.48|485.6|482.21|479.33|0
1653592200000|2022-05-26 19:10:00|483.42|480.54|486.15|483.27|487.47|484.59|483.22|480.34|0
1653592500000|2022-05-26 19:15:00|486.25|483.37|490.31|487.43|493.56|490.68|485.24|482.36|0
1653592800000|2022-05-26 19:20:00|490.1|487.22|491.83|488.95|494.38|491.5|489.29|486.41|0
1653593100000|2022-05-26 19:25:00|491.93|489.05|489.49|486.61|493.97|491.09|487.66|484.78|0
1653593400000|2022-05-26 19:30:00|490.1|487.22|486.85|483.97|490.91|488.03|486.24|483.36|0
1653593700000|2022-05-26 19:35:00|487.05|484.17|485.03|482.15|489.69|486.81|484.63|481.75|0
1653594000000|2022-05-26 19:40:00|485.43|482.55|480.39|477.51|485.64|482.76|480.39|477.51|0
1653594300000|2022-05-26 19:45:00|479.98|477.1|476.97|474.09|482|479.12|476.97|474.09|0
1653594600000|2022-05-26 19:50:00|474.96|472.08|486.44|483.56|486.44|483.56|474.76|471.88|0
1653594900000|2022-05-26 19:55:00|487.05|484.17|489.28|486.4|491.1|488.22|485.02|482.14|0
1653595200000|2022-05-26 20:00:00|488.67|485.79|492.73|489.85|492.73|489.85|488.67|485.79|0
1653595500000|2022-05-26 20:05:00|492.93|490.05|493.95|491.07|495.79|492.91|492.93|490.05|0
1653595800000|2022-05-26 20:10:00|493.54|490.66|494.36|491.48|494.87|491.99|492.63|489.75|0
1653596100000|2022-05-26 20:15:00|495|491.64|494.19|490.83|495|491.64|492.56|489.2|0
1653596400000|2022-05-26 20:20:00|494.29|490.93|494.7|491.34|494.8|491.44|493.37|490.01|0
1653596700000|2022-05-26 20:25:00|494.8|491.44|493.57|490.21|494.8|491.44|493.16|489.8|0
1653597000000|2022-05-26 20:30:00|493.78|490.42|492.76|489.4|494.18|490.82|492.66|489.3|0
1653597300000|2022-05-26 20:35:00|492.96|489.6|492.75|489.39|493.37|490.01|492.55|489.19|0
1653597600000|2022-05-26 20:40:00|492.96|489.6|492.55|489.19|493.16|489.8|492.34|488.98|0
1653597900000|2022-05-26 20:45:00|492.95|489.59|492.75|489.39|493.36|490|492.55|489.19|0
1653598200000|2022-05-26 20:50:00|493.16|489.8|493.61|490.25|495.03|491.67|492.95|489.59|0
1653598500000|2022-05-26 20:55:00|494.01|490.65|493.51|490.15|494.01|490.65|492.9|489.54|0
1653598800000|2022-05-26 21:00:00|493.66|490.3|493.13|489.77|493.66|490.3|492.96|489.6|0
1653599100000|2022-05-26 21:05:00|493.05|489.69|492.63|489.27|493.05|489.69|492.3|488.94|0
1653599400000|2022-05-26 21:10:00|492.69|489.33|493.3|489.94|493.42|490.06|492.63|489.27|0
1653599700000|2022-05-26 21:15:00|493.28|489.92|494.25|490.89|494.33|490.97|493.22|489.86|0
1653600000000|2022-05-26 21:20:00|494.22|490.86|494.07|490.71|494.36|491|493.95|490.59|0
1653600300000|2022-05-26 21:25:00|494.09|490.73|493.89|490.53|494.18|490.82|493.77|490.41|0
1653600600000|2022-05-26 21:30:00|493.8|490.44|493.5|490.14|493.8|490.44|493.5|490.14|0
1653600900000|2022-05-26 21:35:00|493.53|490.17|493.53|490.17|493.58|490.22|493.38|490.02|0
1653601200000|2022-05-26 21:40:00|493.65|490.29|493.65|490.29|493.65|490.29|493.38|490.02|0
1653601500000|2022-05-26 21:45:00|493.47|490.11|493.79|490.43|493.79|490.43|493.47|490.11|0
1653601800000|2022-05-26 21:50:00|493.7|490.34|493.97|490.61|494.29|490.93|493.58|490.22|0
1653602100000|2022-05-26 21:55:00|494.11|490.75|495.21|491.85|495.27|491.91|493.79|490.43|0
1653602400000|2022-05-26 22:00:00|495.72|492.36|494.09|490.73|496.23|492.87|493.49|490.13|0
1653602700000|2022-05-26 22:05:00|493.89|490.53|492.06|488.7|494.6|491.24|491.86|488.5|0
1653603000000|2022-05-26 22:10:00|491.66|488.3|491.55|488.19|493.28|489.92|491.15|487.79|0
1653603300000|2022-05-26 22:15:00|491.35|487.99|489.73|486.37|491.45|488.09|489.73|486.37|0
1653603600000|2022-05-26 22:20:00|489.93|486.57|488.71|485.35|489.93|486.57|488.11|484.75|0
1653603900000|2022-05-26 22:25:00|488.51|485.15|490.94|487.58|491.14|487.78|488.01|484.65|0
1653604200000|2022-05-26 22:30:00|490.53|487.17|491.95|488.59|492.15|488.79|489.93|486.57|0
1653604500000|2022-05-26 22:35:00|492.15|488.79|492.56|489.2|492.56|489.2|491.65|488.29|0
1653604800000|2022-05-26 22:40:00|492.35|488.99|489.92|486.56|492.56|489.2|489.92|486.56|0
1653605100000|2022-05-26 22:45:00|489.72|486.36|491.34|487.98|491.74|488.38|489.72|486.36|0
1653605400000|2022-05-26 22:50:00|491.13|487.77|490.93|487.57|491.54|488.18|490.32|486.96|0
1653605700000|2022-05-26 22:55:00|491.13|487.77|491.03|487.67|491.74|488.38|490.93|487.57|0
1653606000000|2022-05-26 23:00:00|490.83|487.47|491.84|488.48|492.14|488.78|490.83|487.47|0
1653606300000|2022-05-26 23:05:00|491.73|488.37|490.72|487.36|491.94|488.58|490.32|486.96|0
1653606600000|2022-05-26 23:10:00|490.92|487.56|490.72|487.36|490.92|487.56|490.02|486.66|0
1653606900000|2022-05-26 23:15:00|490.82|487.46|491.53|488.17|491.73|488.37|490.11|486.75|0
1653607200000|2022-05-26 23:20:00|491.32|487.96|490.51|487.15|491.32|487.96|490.31|486.95|0
1653607500000|2022-05-26 23:25:00|490.41|487.05|489.5|486.14|490.51|487.15|489.3|485.94|0
1653607800000|2022-05-26 23:30:00|489.7|486.34|488.69|485.33|489.9|486.54|488.69|485.33|0
1653608100000|2022-05-26 23:35:00|488.79|485.43|488.08|484.72|488.89|485.53|487.98|484.62|0
1653608400000|2022-05-26 23:40:00|487.68|484.32|487.98|484.62|488.28|484.92|487.47|484.11|0
1653608700000|2022-05-26 23:45:00|487.88|484.52|488.08|484.72|488.08|484.72|486.87|483.51|0
1653609000000|2022-05-26 23:50:00|487.58|484.22|488.07|484.71|489.09|485.73|487.47|484.11|0
1653609300000|2022-05-26 23:55:00|488.28|484.92|488.78|485.42|488.78|485.42|487.77|484.41|0
1653609600000|2022-05-27 00:00:00|488.68|485.32|488.07|484.71|489.28|485.92|486.66|483.3|0
1653609900000|2022-05-27 00:05:00|487.87|484.51|488.88|485.52|489.08|485.72|487.06|483.7|0
1653610200000|2022-05-27 00:10:00|489.08|485.72|490.4|487.04|490.8|487.44|488.67|485.31|0
1653610500000|2022-05-27 00:15:00|490.29|486.93|489.28|485.92|491.3|487.94|488.67|485.31|0
1653610800000|2022-05-27 00:20:00|489.08|485.72|489.28|485.92|489.88|486.52|488.47|485.11|0
1653611100000|2022-05-27 00:25:00|489.18|485.82|489.27|485.91|489.88|486.52|489.07|485.71|0
1653611400000|2022-05-27 00:30:00|489.07|485.71|489.17|485.81|489.48|486.12|488.46|485.1|0
1653611700000|2022-05-27 00:35:00|489.27|485.91|492.92|489.56|493.52|490.16|489.07|485.71|0
1653612000000|2022-05-27 00:40:00|492.82|489.46|498|494.64|498.61|495.25|492.82|489.46|0
1653612300000|2022-05-27 00:45:00|498.61|495.25|500.24|496.88|501.06|497.7|498|494.64|0
1653612600000|2022-05-27 00:50:00|500.14|496.78|497.69|494.33|500.14|496.78|496.77|493.41|0
1653612900000|2022-05-27 00:55:00|497.79|494.43|496.67|493.31|497.99|494.63|495.96|492.6|0
1653613200000|2022-05-27 01:00:00|496.57|493.21|496.36|493|496.87|493.51|495.14|491.78|0
1653613500000|2022-05-27 01:05:00|496.16|492.8|496.16|492.8|496.67|493.31|495.34|491.98|0
1653613800000|2022-05-27 01:10:00|496.26|492.9|494.53|491.17|497.17|493.81|494.53|491.17|0
1653614100000|2022-05-27 01:15:00|494.63|491.27|493.31|489.95|495.14|491.78|493.31|489.95|0
1653614400000|2022-05-27 01:20:00|493.1|489.74|493.1|489.74|494.32|490.96|492.7|489.34|0
1653614700000|2022-05-27 01:25:00|492.9|489.54|495.13|491.77|495.33|491.97|492.8|489.44|0
1653615000000|2022-05-27 01:30:00|494.72|491.36|493.5|490.14|496.15|492.79|493.5|490.14|0
1653615300000|2022-05-27 01:35:00|493.3|489.94|497.27|493.91|497.77|494.41|492.8|489.44|0
1653615600000|2022-05-27 01:40:00|496.96|493.6|495.94|492.58|497.57|494.21|495.84|492.48|0
1653615900000|2022-05-27 01:45:00|496.04|492.68|495.33|491.97|496.75|493.39|494.72|491.36|0
1653616200000|2022-05-27 01:50:00|495.12|491.76|493.2|489.84|495.12|491.76|492.08|488.72|0
1653616500000|2022-05-27 01:55:00|493.09|489.73|493.9|490.54|495.12|491.76|492.48|489.12|0
1653616800000|2022-05-27 02:00:00|494.62|491.26|493.49|490.13|494.82|491.46|493.29|489.93|0
1653617100000|2022-05-27 02:05:00|493.4|490.04|494.3|490.94|495.32|491.96|492.79|489.43|0
1653617400000|2022-05-27 02:10:00|493.9|490.54|495.52|492.16|495.72|492.36|493.9|490.54|0
1653617700000|2022-05-27 02:15:00|495.42|492.06|495.32|491.96|496.33|492.97|494.91|491.55|0
1653618000000|2022-05-27 02:20:00|495.01|491.65|494.4|491.04|495.32|491.96|494.4|491.04|0
1653618300000|2022-05-27 02:25:00|494.3|490.94|495.92|492.56|496.13|492.77|494.2|490.84|0
1653618600000|2022-05-27 02:30:00|495.82|492.46|495.51|492.15|496.12|492.76|494.91|491.55|0
1653618900000|2022-05-27 02:35:00|495.31|491.95|494.7|491.34|496.53|493.17|494.6|491.24|0
1653619200000|2022-05-27 02:40:00|494.9|491.54|496.12|492.76|496.12|492.76|494.9|491.54|0
1653619500000|2022-05-27 02:45:00|496.43|493.07|496.73|493.37|497.34|493.98|495.92|492.56|0
1653619800000|2022-05-27 02:50:00|496.63|493.27|497.34|493.98|497.34|493.98|496.32|492.96|0
1653620100000|2022-05-27 02:55:00|497.13|493.77|496.93|493.57|497.75|494.39|496.52|493.16|0
1653620400000|2022-05-27 03:00:00|496.73|493.37|495.81|492.45|497.13|493.77|495.81|492.45|0
1653620700000|2022-05-27 03:05:00|495.91|492.55|494.89|491.53|496.11|492.75|494.69|491.33|0
1653621000000|2022-05-27 03:10:00|495.09|491.73|494.79|491.43|495.7|492.34|494.48|491.12|0
1653621300000|2022-05-27 03:15:00|495.09|491.73|494.28|490.92|495.5|492.14|493.87|490.51|0
1653621600000|2022-05-27 03:20:00|494.18|490.82|493.67|490.31|494.18|490.82|492.55|489.19|0
1653621900000|2022-05-27 03:25:00|493.77|490.41|492.15|488.79|493.77|490.41|491.64|488.28|0
1653622200000|2022-05-27 03:30:00|492.04|488.68|493.05|489.69|493.26|489.9|492.04|488.68|0
1653622500000|2022-05-27 03:35:00|493.26|489.9|494.07|490.71|494.07|490.71|492.65|489.29|0
1653622800000|2022-05-27 03:40:00|493.86|490.5|493.56|490.2|494.07|490.71|493.05|489.69|0
1653623100000|2022-05-27 03:45:00|493.36|490|493.66|490.3|493.66|490.3|493.05|489.69|0
1653623400000|2022-05-27 03:50:00|493.45|490.09|494.57|491.21|494.78|491.42|493.25|489.89|0
1653623700000|2022-05-27 03:55:00|494.47|491.11|495.69|492.33|495.69|492.33|493.96|490.6|0
1653624000000|2022-05-27 04:00:00|495.48|492.12|495.07|491.71|495.69|492.33|495.07|491.71|0
1653624300000|2022-05-27 04:05:00|494.98|491.62|493.85|490.49|495.07|491.71|493.65|490.29|0
1653624600000|2022-05-27 04:10:00|493.75|490.39|492.83|489.47|493.75|490.39|492.43|489.07|0
1653624900000|2022-05-27 04:15:00|492.63|489.27|492.43|489.07|493.04|489.68|492.43|489.07|0
1653625200000|2022-05-27 04:20:00|492.63|489.27|492.83|489.47|492.83|489.47|492.43|489.07|0
1653625500000|2022-05-27 04:25:00|493.03|489.67|492.63|489.27|493.03|489.67|492.22|488.86|0
1653625800000|2022-05-27 04:30:00|492.42|489.06|492.22|488.86|492.83|489.47|491.41|488.05|0
1653626100000|2022-05-27 04:35:00|492.02|488.66|492.42|489.06|492.62|489.26|491.81|488.45|0
1653626400000|2022-05-27 04:40:00|492.22|488.86|491.1|487.74|492.42|489.06|491|487.64|0
1653626700000|2022-05-27 04:45:00|491|487.64|491.4|488.04|491.61|488.25|490.59|487.23|0
1653627000000|2022-05-27 04:50:00|491.2|487.84|492.01|488.65|492.11|488.75|491|487.64|0
1653627300000|2022-05-27 04:55:00|491.81|488.45|492.52|489.16|492.52|489.16|491.8|488.44|0
1653627600000|2022-05-27 05:00:00|492.41|489.05|492.61|489.25|493.43|490.07|492.41|489.05|0
1653627900000|2022-05-27 05:05:00|492.72|489.36|492.31|488.95|493.42|490.06|491.6|488.24|0
1653628200000|2022-05-27 05:10:00|492.41|489.05|491.09|487.73|492.41|489.05|490.78|487.42|0
1653628500000|2022-05-27 05:15:00|491.19|487.83|491.19|487.83|491.6|488.24|490.18|486.82|0
1653628800000|2022-05-27 05:20:00|491.39|488.03|492.81|489.45|493.01|489.65|491.09|487.73|0
1653629100000|2022-05-27 05:25:00|492.91|489.55|491.79|488.43|493.01|489.65|491.49|488.13|0
1653629400000|2022-05-27 05:30:00|492|488.64|492.91|489.55|493.01|489.65|491.59|488.23|0
1653629700000|2022-05-27 05:35:00|492.8|489.44|493.21|489.85|493.62|490.26|491.99|488.63|0
1653630000000|2022-05-27 05:40:00|493.01|489.65|493.92|490.56|494.63|491.27|493.01|489.65|0
1653630300000|2022-05-27 05:45:00|494.02|490.66|495.85|492.49|496.87|493.51|493.72|490.36|0
1653630600000|2022-05-27 05:50:00|496.05|492.69|496.86|493.5|497.07|493.71|495.85|492.49|0
1653630900000|2022-05-27 05:55:00|497.07|493.71|494.22|490.86|497.68|494.32|494.22|490.86|0
1653631200000|2022-05-27 06:00:00|494.32|490.96|494.42|491.06|496.66|493.3|494.01|490.65|0
1653631500000|2022-05-27 06:05:00|494.22|490.86|496.86|493.5|497.88|494.52|494.12|490.76|0
1653631800000|2022-05-27 06:10:00|496.65|493.29|495.23|491.87|497.06|493.7|494.72|491.36|0
1653632100000|2022-05-27 06:15:00|495.43|492.07|495.43|492.07|495.63|492.27|494.01|490.65|0
1653632400000|2022-05-27 06:20:00|495.63|492.27|496.23|492.87|496.64|493.28|494.81|491.45|0
1653632700000|2022-05-27 06:25:00|496.14|492.78|495.22|491.86|498.06|494.7|495.22|491.86|0
1653633000000|2022-05-27 06:30:00|495.42|492.06|495.42|492.06|496.84|493.48|495.22|491.86|0
1653633300000|2022-05-27 06:35:00|495.32|491.96|495.82|492.46|495.82|492.46|494.81|491.45|0
1653633600000|2022-05-27 06:40:00|495.72|492.36|495.41|492.05|497.04|493.68|495.21|491.85|0
1653633900000|2022-05-27 06:45:00|495.32|491.96|495.01|491.65|495.62|492.26|493.99|490.63|0
1653634200000|2022-05-27 06:50:00|495.11|491.75|490.95|487.59|495.11|491.75|490.95|487.59|0
1653634500000|2022-05-27 06:55:00|490.75|487.39|489.74|486.38|491.56|488.2|489.54|486.18|0
1653634800000|2022-05-27 07:00:00|490.05|486.69|489.24|485.88|491.56|488.2|487.72|484.36|0
1653635100000|2022-05-27 07:05:00|489.09|486.21|489.8|486.92|490.51|487.63|488.89|486.01|0
1653635400000|2022-05-27 07:10:00|489.7|486.82|491.92|489.04|493.65|490.77|486.87|483.99|0
1653635700000|2022-05-27 07:15:00|491.62|488.74|494.55|491.67|495.06|492.18|491.11|488.23|0
1653636000000|2022-05-27 07:20:00|494.76|491.88|492.93|490.05|494.76|491.88|492.52|489.64|0
1653636300000|2022-05-27 07:25:00|493.24|490.36|492.02|489.14|493.74|490.86|490.5|487.62|0
1653636600000|2022-05-27 07:30:00|491.91|489.03|491.81|488.93|493.64|490.76|490.5|487.62|0
1653636900000|2022-05-27 07:35:00|491.91|489.03|491.1|488.22|492.02|489.14|489.59|486.71|0
1653637200000|2022-05-27 07:40:00|491.3|488.42|491.81|488.93|493.53|490.65|490.9|488.02|0
1653637500000|2022-05-27 07:45:00|492.01|489.13|492.51|489.63|493.23|490.35|491.1|488.22|0
1653637800000|2022-05-27 07:50:00|492.42|489.54|489.68|486.8|492.72|489.84|489.07|486.19|0
1653638100000|2022-05-27 07:55:00|489.88|487|491.5|488.62|491.9|489.02|489.28|486.4|0
1653638400000|2022-05-27 08:00:00|491.7|488.82|491.7|488.82|493.12|490.24|491.29|488.41|0
1653638700000|2022-05-27 08:05:00|491.9|489.02|489.07|486.19|492.51|489.63|488.66|485.78|0
1653639000000|2022-05-27 08:10:00|489.27|486.39|488.06|485.18|490.99|488.11|487.45|484.57|0
1653639300000|2022-05-27 08:15:00|488.26|485.38|488.66|485.78|489.47|486.59|485.44|482.56|0
1653639600000|2022-05-27 08:20:00|488.46|485.58|484.83|481.95|488.56|485.68|484.63|481.75|0
1653639900000|2022-05-27 08:25:00|484.63|481.75|481.09|478.21|484.83|481.95|480.99|478.11|0
1653640200000|2022-05-27 08:30:00|480.79|477.91|478.38|475.5|480.79|477.91|477.58|474.7|0
1653640500000|2022-05-27 08:35:00|478.48|475.6|479.98|477.1|479.98|477.1|477.28|474.4|0
1653640800000|2022-05-27 08:40:00|479.89|477.01|480.58|477.7|480.98|478.1|478.58|475.7|0
1653641100000|2022-05-27 08:45:00|480.69|477.81|482.19|479.31|482.39|479.51|480.69|477.81|0
1653641400000|2022-05-27 08:50:00|482.09|479.21|481.38|478.5|483.19|480.31|481.18|478.3|0
1653641700000|2022-05-27 08:55:00|481.18|478.3|479.17|476.29|481.69|478.81|478.97|476.09|0
1653642000000|2022-05-27 09:00:00|479.08|476.2|482.99|480.11|483.19|480.31|478.88|476|0
1653642300000|2022-05-27 09:05:00|483.19|480.31|482.98|480.1|483.9|481.02|482.38|479.5|0
1653642600000|2022-05-27 09:10:00|483.09|480.21|484.3|481.42|484.39|481.51|482.98|480.1|0
1653642900000|2022-05-27 09:15:00|484.59|481.71|482.78|479.9|484.7|481.82|482.78|479.9|0
1653643200000|2022-05-27 09:20:00|482.88|480|482.78|479.9|483.38|480.5|482.28|479.4|0
1653643500000|2022-05-27 09:25:00|482.98|480.1|480.57|477.69|483.18|480.3|480.27|477.39|0
1653643800000|2022-05-27 09:30:00|480.77|477.89|480.56|477.68|481.97|479.09|479.36|476.48|0
1653644100000|2022-05-27 09:35:00|480.76|477.88|479.56|476.68|481.17|478.29|479.36|476.48|0
1653644400000|2022-05-27 09:40:00|479.76|476.88|478.75|475.87|479.76|476.88|477.95|475.07|0
1653644700000|2022-05-27 09:45:00|478.95|476.07|477.95|475.07|479.96|477.08|477.35|474.47|0
1653645000000|2022-05-27 09:50:00|477.55|474.67|475.55|472.67|477.55|474.67|475.55|472.67|0
1653645300000|2022-05-27 09:55:00|475.15|472.27|474.79|471.91|475.63|472.75|472.36|469.48|0
1653645600000|2022-05-27 10:00:00|474.59|471.71|477.98|475.1|479.99|477.11|474.59|471.71|0
1653645900000|2022-05-27 10:05:00|478.18|475.3|481.59|478.71|481.59|478.71|477.89|475.01|0
1653646200000|2022-05-27 10:10:00|481.39|478.51|478.98|476.1|481.39|478.51|478.58|475.7|0
1653646500000|2022-05-27 10:15:00|478.78|475.9|480.58|477.7|480.58|477.7|478.18|475.3|0
1653646800000|2022-05-27 10:20:00|480.89|478.01|479.98|477.1|481.59|478.71|479.78|476.9|0
1653647100000|2022-05-27 10:25:00|479.88|477|479.58|476.7|480.38|477.5|478.98|476.1|0
1653647400000|2022-05-27 10:30:00|479.38|476.5|480.18|477.3|480.78|477.9|478.97|476.09|0
1653647700000|2022-05-27 10:35:00|480.08|477.2|480.37|477.49|480.98|478.1|479.57|476.69|0
1653648000000|2022-05-27 10:40:00|480.57|477.69|479.97|477.09|480.77|477.89|478.97|476.09|0
1653648300000|2022-05-27 10:45:00|479.77|476.89|481.17|478.29|481.37|478.49|479.67|476.79|0
1653648600000|2022-05-27 10:50:00|481.08|478.2|477.96|475.08|482.38|479.5|477.56|474.68|0
1653648900000|2022-05-27 10:55:00|478.16|475.28|476.76|473.88|479.07|476.19|476.36|473.48|0
1653649200000|2022-05-27 11:00:00|477.76|474.88|479.87|476.99|479.96|477.08|477.56|474.68|0
1653649500000|2022-05-27 11:05:00|480.16|477.28|479.56|476.68|480.97|478.09|478.56|475.68|0
1653649800000|2022-05-27 11:10:00|479.76|476.88|479.16|476.28|480.67|477.79|478.36|475.48|0
1653650100000|2022-05-27 11:15:00|479.36|476.48|482.17|479.29|482.77|479.89|478.56|475.68|0
1653650400000|2022-05-27 11:20:00|482.07|479.19|483.37|480.49|484.18|481.3|481.56|478.68|0
1653650700000|2022-05-27 11:25:00|483.57|480.69|481.76|478.88|483.77|480.89|481.56|478.68|0
1653651000000|2022-05-27 11:30:00|481.86|478.98|482.96|480.08|484.28|481.4|481.76|478.88|0
1653651300000|2022-05-27 11:35:00|482.76|479.88|483.47|480.59|484.37|481.49|482.46|479.58|0
1653651600000|2022-05-27 11:40:00|483.57|480.69|481.35|478.47|483.57|480.69|480.55|477.67|0
1653651900000|2022-05-27 11:45:00|481.26|478.38|483.96|481.08|484.57|481.69|481.15|478.27|0
1653652200000|2022-05-27 11:50:00|484.27|481.39|485.73|482.85|488.2|485.32|483.76|480.88|0
1653652500000|2022-05-27 11:55:00|485.53|482.65|486.14|483.26|486.85|483.97|485.33|482.45|0
1653652800000|2022-05-27 12:00:00|485.93|483.05|482.7|479.82|487.15|484.27|482.7|479.82|0
1653653100000|2022-05-27 12:05:00|482.9|480.02|479.68|476.8|482.9|480.02|479.48|476.6|0
1653653400000|2022-05-27 12:10:00|479.48|476.6|480.08|477.2|480.38|477.5|478.47|475.59|0
1653653700000|2022-05-27 12:15:00|480.28|477.4|481.89|479.01|481.89|479.01|480.28|477.4|0
1653654000000|2022-05-27 12:20:00|481.49|478.61|480.28|477.4|482.09|479.21|479.27|476.39|0
1653654300000|2022-05-27 12:25:00|480.38|477.5|482.29|479.41|482.59|479.71|480.07|477.19|0
1653654600000|2022-05-27 12:30:00|482.09|479.21|477.26|474.38|485.11|482.23|475.46|472.58|0
1653654900000|2022-05-27 12:35:00|476.46|473.58|469.06|466.18|477.56|474.68|468.47|465.59|0
1653655200000|2022-05-27 12:40:00|469.46|466.58|469.06|466.18|470.66|467.78|468.57|465.69|0
1653655500000|2022-05-27 12:45:00|468.86|465.98|462.95|460.07|468.96|466.08|461.85|458.97|0
1653655800000|2022-05-27 12:50:00|463.15|460.27|464.93|462.05|465.92|463.04|462.75|459.87|0
1653656100000|2022-05-27 12:55:00|464.73|461.85|464.13|461.25|466.12|463.24|464.13|461.25|0
1653656400000|2022-05-27 13:00:00|463.54|460.66|464.53|461.65|464.92|462.04|462.35|459.47|0
1653656700000|2022-05-27 13:05:00|464.33|461.45|463.93|461.05|464.83|461.95|462.55|459.67|0
1653657000000|2022-05-27 13:10:00|464.13|461.25|463.93|461.05|465.12|462.24|463.14|460.26|0
1653657300000|2022-05-27 13:15:00|463.73|460.85|466.51|463.63|466.71|463.83|463.14|460.26|0
1653657600000|2022-05-27 13:20:00|466.41|463.53|469.09|466.21|469.49|466.61|466.11|463.23|0
1653657900000|2022-05-27 13:25:00|468.99|466.11|466.9|464.02|468.99|466.11|466.5|463.62|0
1653658200000|2022-05-27 13:30:00|467.3|464.42|460.56|457.68|467.89|465.01|457.8|454.92|0
1653658500000|2022-05-27 13:35:00|460.76|457.88|452.1|449.22|460.95|458.07|451.52|448.64|0
1653658800000|2022-05-27 13:40:00|451.91|449.03|454.65|451.77|456.02|453.14|448.78|445.9|0
1653659100000|2022-05-27 13:45:00|454.84|451.96|445.99|443.11|454.84|451.96|444.44|441.56|0
1653659400000|2022-05-27 13:50:00|445.41|442.53|441.92|439.04|448.33|445.45|441.34|438.46|0
1653659700000|2022-05-27 13:55:00|441.72|438.84|441.91|439.03|442.5|439.62|438.05|435.17|0
1653660000000|2022-05-27 14:00:00|441.72|438.84|438.82|435.94|444.44|441.56|438.05|435.17|0
1653660300000|2022-05-27 14:05:00|438.53|435.65|440.56|437.68|443.46|440.58|438.43|435.55|0
1653660600000|2022-05-27 14:10:00|440.36|437.48|437.85|434.97|441.14|438.26|437.08|434.2|0
1653660900000|2022-05-27 14:15:00|438.04|435.16|435.7|432.82|438.93|436.05|435.12|432.24|0
1653661200000|2022-05-27 14:20:00|435.12|432.24|433|430.12|435.5|432.62|431.27|428.39|0
1653661500000|2022-05-27 14:25:00|433.19|430.31|436.96|434.08|437.35|434.47|432.81|429.93|0
1653661800000|2022-05-27 14:30:00|435.81|432.93|436|433.12|436.77|433.89|433.88|431|0
1653662100000|2022-05-27 14:35:00|436.38|433.5|436.96|434.08|437.15|434.27|434.08|431.2|0
1653662400000|2022-05-27 14:40:00|436.38|433.5|439.69|436.81|440.43|437.55|436.38|433.5|0
1653662700000|2022-05-27 14:45:00|439.88|437|439.11|436.23|442.77|439.89|438.73|435.85|0
1653663000000|2022-05-27 14:50:00|438.73|435.85|439.3|436.42|440.65|437.77|438.15|435.27|0
1653663300000|2022-05-27 14:55:00|439.11|436.23|443.73|440.85|444.31|441.43|438.53|435.65|0
1653663600000|2022-05-27 15:00:00|443.35|440.47|444.89|442.01|447.02|444.14|442.19|439.31|0
1653663900000|2022-05-27 15:05:00|444.7|441.82|441.03|438.15|445.86|442.98|441.03|438.15|0
1653664200000|2022-05-27 15:10:00|440.83|437.95|437.76|434.88|441.8|438.92|437.56|434.68|0
1653664500000|2022-05-27 15:15:00|438.14|435.26|436.41|433.53|438.91|436.03|435.07|432.19|0
1653664800000|2022-05-27 15:20:00|436.22|433.34|436.03|433.15|437.37|434.49|434.69|431.81|0
1653665100000|2022-05-27 15:25:00|436.22|433.34|437.08|434.2|438.9|436.02|435.83|432.95|0
1653665400000|2022-05-27 15:30:00|436.79|433.91|435.83|432.95|437.37|434.49|434.4|431.52|0
1653665700000|2022-05-27 15:35:00|436.02|433.14|436.09|433.21|438.51|435.63|435.06|432.18|0
1653666000000|2022-05-27 15:40:00|435.9|433.02|433.02|430.14|436.47|433.59|431.3|428.42|0
1653666300000|2022-05-27 15:45:00|433.21|430.33|431.11|428.23|433.79|430.91|430.34|427.46|0
1653666600000|2022-05-27 15:50:00|430.91|428.03|431.49|428.61|432.06|429.18|429.96|427.08|0
1653666900000|2022-05-27 15:55:00|431.68|428.8|430.91|428.03|432.63|429.75|430.72|427.84|0
1653667200000|2022-05-27 16:00:00|430.72|427.84|429.38|426.5|430.91|428.03|428.43|425.55|0
1653667500000|2022-05-27 16:05:00|429.57|426.69|430.14|427.26|431.48|428.6|429|426.12|0
1653667800000|2022-05-27 16:10:00|430.33|427.45|428.81|425.93|430.52|427.64|428.24|425.36|0
1653668100000|2022-05-27 16:15:00|429|426.12|431.28|428.4|433.2|430.32|428.81|425.93|0
1653668400000|2022-05-27 16:20:00|431.47|428.59|434.15|431.27|434.34|431.46|431.09|428.21|0
1653668700000|2022-05-27 16:25:00|434.92|432.04|432.04|429.16|435.02|432.14|431.66|428.78|0
1653669000000|2022-05-27 16:30:00|432.33|429.45|433.67|430.79|433.95|431.07|431.28|428.4|0
1653669300000|2022-05-27 16:35:00|433.57|430.69|431.6|428.72|435.3|432.42|430.93|428.05|0
1653669600000|2022-05-27 16:40:00|431.79|428.91|430.83|427.95|431.98|429.1|430.06|427.18|0
1653669900000|2022-05-27 16:45:00|430.64|427.76|434.09|431.21|434.09|431.21|430.63|427.75|0
1653670200000|2022-05-27 16:50:00|433.9|431.02|430.82|427.94|434.86|431.98|430.63|427.75|0
1653670500000|2022-05-27 16:55:00|431.01|428.13|430.25|427.37|431.01|428.13|428.9|426.02|0
1653670800000|2022-05-27 17:00:00|430.05|427.17|428.9|426.02|431.2|428.32|428.71|425.83|0
1653671100000|2022-05-27 17:05:00|428.71|425.83|427.56|424.68|429.86|426.98|427.37|424.49|0
1653671400000|2022-05-27 17:10:00|427.94|425.06|429.41|426.53|429.86|426.98|427.18|424.3|0
1653671700000|2022-05-27 17:15:00|429.6|426.72|429.41|426.53|430.94|428.06|429.03|426.15|0
1653672000000|2022-05-27 17:20:00|429.6|426.72|431.13|428.25|432.47|429.59|429.02|426.14|0
1653672300000|2022-05-27 17:25:00|430.93|428.05|431.12|428.24|432.66|429.78|430.55|427.67|0
1653672600000|2022-05-27 17:30:00|431.03|428.15|432.08|429.2|432.46|429.58|429.4|426.52|0
1653672900000|2022-05-27 17:35:00|432.27|429.39|433.61|430.73|433.61|430.73|431.12|428.24|0
1653673200000|2022-05-27 17:40:00|433.42|430.54|434.19|431.31|434.76|431.88|432.94|430.06|0
1653673500000|2022-05-27 17:45:00|433.99|431.11|433.42|430.54|434.95|432.07|432.84|429.96|0
1653673800000|2022-05-27 17:50:00|433.61|430.73|432.45|429.57|433.8|430.92|432.07|429.19|0
1653674100000|2022-05-27 17:55:00|432.65|429.77|432.07|429.19|433.61|430.73|431.88|429|0
1653674400000|2022-05-27 18:00:00|432.36|429.48|432.26|429.38|433.79|430.91|431.3|428.42|0
1653674700000|2022-05-27 18:05:00|432.45|429.57|430.72|427.84|434.37|431.49|430.72|427.84|0
1653675000000|2022-05-27 18:10:00|430.53|427.65|431.3|428.42|431.87|428.99|430.34|427.46|0
1653675300000|2022-05-27 18:15:00|431.49|428.61|429.19|426.31|431.49|428.61|429.19|426.31|0
1653675600000|2022-05-27 18:20:00|429.38|426.5|429|426.12|429.76|426.88|428.81|425.93|0
1653675900000|2022-05-27 18:25:00|428.81|425.93|430.14|427.26|430.72|427.84|428.81|425.93|0
1653676200000|2022-05-27 18:30:00|429.95|427.07|428.99|426.11|430.14|427.26|428.99|426.11|0
1653676500000|2022-05-27 18:35:00|429.37|426.49|429.37|426.49|430.14|427.26|427.08|424.2|0
1653676800000|2022-05-27 18:40:00|429.56|426.68|428.03|425.15|431.09|428.21|427.84|424.96|0
1653677100000|2022-05-27 18:45:00|427.84|424.96|427.46|424.58|428.7|425.82|426.89|424.01|0
1653677400000|2022-05-27 18:50:00|427.84|424.96|427.46|424.58|428.41|425.53|426.31|423.43|0
1653677700000|2022-05-27 18:55:00|427.27|424.39|425.36|422.48|427.27|424.39|424.98|422.1|0
1653678000000|2022-05-27 19:00:00|425.93|423.05|422.12|419.24|426.16|423.28|422.12|419.24|0
1653678300000|2022-05-27 19:05:00|421.93|419.05|417.75|414.87|422.31|419.43|417.37|414.49|0
1653678600000|2022-05-27 19:10:00|417.37|414.49|418.13|415.25|419.65|416.77|417.37|414.49|0
1653678900000|2022-05-27 19:15:00|417.94|415.06|417.56|414.68|420.02|417.14|417.56|414.68|0
1653679200000|2022-05-27 19:20:00|417.37|414.49|415.29|412.41|418.32|415.44|415.1|412.22|0
1653679500000|2022-05-27 19:25:00|415.48|412.6|415.21|412.33|416.12|413.24|414.11|411.23|0
1653679800000|2022-05-27 19:30:00|415.4|412.52|416.71|413.83|416.71|413.83|413.89|411.01|0
1653680100000|2022-05-27 19:35:00|416.9|414.02|418.7|415.82|420.69|417.81|416.9|414.02|0
1653680400000|2022-05-27 19:40:00|418.98|416.1|415.58|412.7|420.12|417.24|415.39|412.51|0
1653680700000|2022-05-27 19:45:00|415.2|412.32|418.22|415.34|420.3|417.42|415.01|412.13|0
1653681000000|2022-05-27 19:50:00|418.03|415.15|415.57|412.69|420.49|417.61|415.01|412.13|0
1653681300000|2022-05-27 19:55:00|415.2|412.32|408.63|405.75|415.2|412.32|408.44|405.56|0
1653681600000|2022-05-27 20:00:00|408.07|405.19|408.44|405.56|410.13|407.25|406.76|403.88|0
1653681900000|2022-05-27 20:05:00|408.63|405.75|405.64|402.76|409.19|406.31|405.08|402.2|0
1653682200000|2022-05-27 20:10:00|405.92|403.04|405.59|402.71|406.34|403.46|404.15|401.27|0
1653956400000|2022-05-31 00:20:00|394.87|392.47|396.53|394.13|397.27|394.87|394.87|392.47|0
1653956700000|2022-05-31 00:25:00|396.34|393.94|398.56|396.16|399.02|396.62|396.34|393.94|0
1653957000000|2022-05-31 00:30:00|398.84|396.44|402.08|399.68|403.11|400.71|398.37|395.97|0
1653969600000|2022-05-31 04:00:00|401.07|398.27|401.07|398.27|401.44|398.64|401.07|398.27|0
1653969900000|2022-05-31 04:05:00|401.16|398.36|399.95|397.15|401.16|398.36|399.12|396.32|0
1653970200000|2022-05-31 04:10:00|399.76|396.96|400.5|397.7|400.69|397.89|399.76|396.96|0
1653970500000|2022-05-31 04:15:00|400.32|397.52|401.06|398.26|401.25|398.45|400.32|397.52|0
1653970800000|2022-05-31 04:20:00|400.87|398.07|402.54|399.74|402.73|399.93|400.87|398.07|0
1653971100000|2022-05-31 04:25:00|402.73|399.93|401.05|398.25|402.73|399.93|401.05|398.25|0
1653971400000|2022-05-31 04:30:00|400.68|397.88|400.96|398.16|401.8|399|399.94|397.14|0
1653971700000|2022-05-31 04:35:00|401.05|398.25|401.15|398.35|401.89|399.09|400.41|397.61|0
1653972000000|2022-05-31 04:40:00|401.05|398.25|400.86|398.06|401.79|398.99|400.68|397.88|0
1653972300000|2022-05-31 04:45:00|401.14|398.34|400.58|397.78|401.33|398.53|400.3|397.5|0
1653972600000|2022-05-31 04:50:00|400.4|397.6|399.84|397.04|400.77|397.97|399.56|396.76|0
1653972900000|2022-05-31 04:55:00|399.93|397.13|400.3|397.5|400.86|398.06|399.74|396.94|0
1653973200000|2022-05-31 05:00:00|399.93|397.13|399.92|397.12|400.67|397.87|399|396.2|0
1653973500000|2022-05-31 05:05:00|399.84|397.04|400.39|397.59|400.85|398.05|399.18|396.38|0
1653973800000|2022-05-31 05:10:00|400.29|397.49|400.02|397.22|401.41|398.61|399.65|396.85|0
1653974100000|2022-05-31 05:15:00|400.1|397.3|400.29|397.49|400.66|397.86|399.64|396.84|0
1653974400000|2022-05-31 05:20:00|400.38|397.58|398.99|396.19|401.03|398.23|398.62|395.82|0
1653974700000|2022-05-31 05:25:00|399.09|396.29|398.25|395.45|399.91|397.11|398.25|395.45|0
1653975000000|2022-05-31 05:30:00|398.34|395.54|397.87|395.07|398.53|395.73|397.51|394.71|0
1653975300000|2022-05-31 05:35:00|397.69|394.89|400.28|397.48|400.65|397.85|397.5|394.7|0
1653975600000|2022-05-31 05:40:00|400.65|397.85|401.02|398.22|401.2|398.4|399.72|396.92|0
1653975900000|2022-05-31 05:45:00|401.11|398.31|401.39|398.59|401.76|398.96|400.83|398.03|0
1653976200000|2022-05-31 05:50:00|401.2|398.4|402.69|399.89|403.24|400.44|400.27|397.47|0
1653976500000|2022-05-31 05:55:00|402.6|399.8|402.31|399.51|402.6|399.8|399.34|396.54|0
1653976800000|2022-05-31 06:00:00|402.5|399.7|403.8|401|403.8|401|401.2|398.4|0
1653977100000|2022-05-31 06:05:00|403.71|400.91|405.1|402.3|406.03|403.23|401.75|398.95|0
1653977400000|2022-05-31 06:10:00|405.47|402.67|406.03|403.23|406.97|404.17|404.91|402.11|0
1653977700000|2022-05-31 06:15:00|406.22|403.42|408.09|405.29|410.9|408.1|405.66|402.86|0
1653978000000|2022-05-31 06:20:00|408.56|405.76|406.77|403.97|408.84|406.04|406.59|403.79|0
1653978300000|2022-05-31 06:25:00|406.96|404.16|404.63|401.83|406.96|404.16|404.35|401.55|0
1653978600000|2022-05-31 06:30:00|404.53|401.73|404.25|401.45|404.9|402.1|403.79|400.99|0
1653978900000|2022-05-31 06:35:00|404.16|401.36|406.96|404.16|407.14|404.34|403.97|401.17|0
1653979200000|2022-05-31 06:40:00|406.95|404.15|411.08|408.28|411.08|408.28|406.02|403.22|0
1653979500000|2022-05-31 06:45:00|410.89|408.09|415.22|412.42|415.7|412.9|410.33|407.53|0
1653979800000|2022-05-31 06:50:00|415.03|412.23|414.28|411.48|416.54|413.74|412.87|410.07|0
1653980100000|2022-05-31 06:55:00|414.09|411.29|412.86|410.06|414.65|411.85|411.64|408.84|0
1653980400000|2022-05-31 07:00:00|413.14|410.34|414.08|411.28|415.69|412.89|411.45|408.65|0
1653980700000|2022-05-31 07:05:00|413.23|410.83|414.85|412.45|418.8|416.4|413.04|410.64|0
1653981000000|2022-05-31 07:10:00|415.14|412.74|416.55|414.15|418.44|416.04|414.38|411.98|0
1653981300000|2022-05-31 07:15:00|416.17|413.77|420.63|418.23|420.72|418.32|415.6|413.2|0
1653981600000|2022-05-31 07:20:00|420.72|418.32|418.06|415.66|421.48|419.08|417.87|415.47|0
1653981900000|2022-05-31 07:25:00|417.68|415.28|418.81|416.41|419.57|417.17|416.54|414.14|0
1653982200000|2022-05-31 07:30:00|419.1|416.7|418.43|416.03|421|418.6|416.92|414.52|0
1653982500000|2022-05-31 07:35:00|418.62|416.22|421.66|419.26|422.23|419.83|417.48|415.08|0
1653982800000|2022-05-31 07:40:00|421.85|419.45|419.57|417.17|423.18|420.78|419.57|417.17|0
1653983100000|2022-05-31 07:45:00|419.76|417.36|423.18|420.78|423.18|420.78|419.76|417.36|0
1653983400000|2022-05-31 07:50:00|422.8|420.4|421.94|419.54|422.99|420.59|420.89|418.49|0
1653983700000|2022-05-31 07:55:00|422.03|419.63|419.66|417.26|422.03|419.63|418.52|416.12|0
1653984000000|2022-05-31 08:00:00|418.99|416.59|412.94|410.54|419.56|417.16|412.56|410.16|0
1653984300000|2022-05-31 08:05:00|412.75|410.35|412.18|409.78|414.44|412.04|412.18|409.78|0
1653984600000|2022-05-31 08:10:00|412.75|410.35|413.12|410.72|414.25|411.85|411.99|409.59|0
1653984900000|2022-05-31 08:15:00|412.93|410.53|407.3|404.9|413.12|410.72|406.37|403.97|0
1653985200000|2022-05-31 08:20:00|406.93|404.53|405.8|403.4|407.86|405.46|404.97|402.57|0
1653985500000|2022-05-31 08:25:00|405.99|403.59|404.12|401.72|407.11|404.71|403.19|400.79|0
1653985800000|2022-05-31 08:30:00|403.75|401.35|404.68|402.28|405.71|403.31|403.56|401.16|0
1653986100000|2022-05-31 08:35:00|404.77|402.37|403.93|401.53|406.54|404.14|403.56|401.16|0
1653986400000|2022-05-31 08:40:00|403.56|401.16|402.44|400.04|403.74|401.34|400.4|398|0
1653986700000|2022-05-31 08:45:00|402.54|400.14|404.95|402.55|405.79|403.39|401.79|399.39|0
1653987000000|2022-05-31 08:50:00|404.67|402.27|405.41|403.01|405.51|403.11|403.74|401.34|0
1653987300000|2022-05-31 08:55:00|405.04|402.64|406.91|404.51|408.03|405.63|404.02|401.62|0
1653987600000|2022-05-31 09:00:00|406.72|404.32|412.53|410.13|413.85|411.45|406.72|404.32|0
1653987900000|2022-05-31 09:05:00|412.72|410.32|415.55|413.15|415.55|413.15|412.53|410.13|0
1653988200000|2022-05-31 09:10:00|415.74|413.34|418.49|416.09|418.77|416.37|414.79|412.39|0
1653988500000|2022-05-31 09:15:00|418.39|415.99|418.1|415.7|419.9|417.5|417.25|414.85|0
1653988800000|2022-05-31 09:20:00|418.19|415.79|422.95|420.55|422.95|420.55|414.79|412.39|0
1653989100000|2022-05-31 09:25:00|423.14|420.74|419.14|416.74|423.14|420.74|418.76|416.36|0
1653989400000|2022-05-31 09:30:00|418.95|416.55|422.18|419.78|422.66|420.26|417.53|415.13|0
1653989700000|2022-05-31 09:35:00|422.47|420.07|428.68|426.28|429.06|426.66|421.99|419.59|0
1653990000000|2022-05-31 09:40:00|428.49|426.09|430.6|428.2|432.62|430.22|427.14|424.74|0
1653990300000|2022-05-31 09:45:00|430.98|428.58|428.87|426.47|430.98|428.58|426.37|423.97|0
1653990600000|2022-05-31 09:50:00|429.06|426.66|428.67|426.27|430.02|427.62|427.71|425.31|0
1653990900000|2022-05-31 09:55:00|428.86|426.46|427.33|424.93|429.16|426.76|426.47|424.07|0
1653991200000|2022-05-31 10:00:00|427.52|425.12|430.2|427.8|431.27|428.87|427.04|424.64|0
1653991500000|2022-05-31 10:05:00|430.01|427.61|428.47|426.07|432.61|430.21|428.38|425.98|0
1653991800000|2022-05-31 10:10:00|428.86|426.46|428.09|425.69|429.62|427.22|426.94|424.54|0
1653992100000|2022-05-31 10:15:00|428.19|425.79|428.28|425.88|428.47|426.07|426.27|423.87|0
1653992400000|2022-05-31 10:20:00|428.47|426.07|427.89|425.49|430.2|427.8|427.32|424.92|0
1653992700000|2022-05-31 10:25:00|428.08|425.68|427.31|424.91|429.04|426.64|426.36|423.96|0
1653993000000|2022-05-31 10:30:00|427.5|425.1|428.08|425.68|429.33|426.93|426.55|424.15|0
1653993300000|2022-05-31 10:35:00|427.99|425.59|421.38|418.98|427.99|425.59|421.38|418.98|0
1653993600000|2022-05-31 10:40:00|421.57|419.17|416.81|414.41|421.96|419.56|416.43|414.03|0
1653993900000|2022-05-31 10:45:00|417|414.6|419.84|417.44|420.79|418.39|415.39|412.99|0
1653994200000|2022-05-31 10:50:00|419.65|417.25|421.65|419.25|422.89|420.49|418.99|416.59|0
1653994500000|2022-05-31 10:55:00|421.74|419.34|421.84|419.44|422.31|419.91|419.84|417.44|0
1653994800000|2022-05-31 11:00:00|421.27|418.87|417.56|415.16|421.27|418.87|416.99|414.59|0
1653995100000|2022-05-31 11:05:00|417.18|414.78|414.34|411.94|417.75|415.35|414.15|411.75|0
1653995400000|2022-05-31 11:10:00|414.44|412.04|418.69|416.29|419.07|416.67|412.64|410.24|0
1653995700000|2022-05-31 11:15:00|418.88|416.48|420.4|418|421.35|418.95|418.88|416.48|0
1653996000000|2022-05-31 11:20:00|420.21|417.81|420.78|418.38|421.26|418.86|418.69|416.29|0
1653996300000|2022-05-31 11:25:00|420.88|418.48|421.92|419.52|422.4|420|420.59|418.19|0
1653996600000|2022-05-31 11:30:00|422.02|419.62|420.58|418.18|422.68|420.28|420.3|417.9|0
1653996900000|2022-05-31 11:35:00|420.96|418.56|418.97|416.57|420.96|418.56|417.35|414.95|0
1653997200000|2022-05-31 11:40:00|419.44|417.04|420.96|418.56|421.72|419.32|419.25|416.85|0
1653997500000|2022-05-31 11:45:00|420.77|418.37|421.44|419.04|421.44|419.04|420.2|417.8|0
1653997800000|2022-05-31 11:50:00|421.34|418.94|424.49|422.09|424.87|422.47|420.96|418.56|0
1653998100000|2022-05-31 11:55:00|424.39|421.99|421.14|418.74|424.58|422.18|420.95|418.55|0
1653998400000|2022-05-31 12:00:00|421.05|418.65|427.06|424.66|427.83|425.43|420.57|418.17|0
1653998700000|2022-05-31 12:05:00|427.26|424.86|428.02|425.62|428.98|426.58|426.78|424.38|0
1653999000000|2022-05-31 12:10:00|427.83|425.43|427.25|424.85|429.37|426.97|427.06|424.66|0
1653999300000|2022-05-31 12:15:00|427.54|425.14|425.91|423.51|429.56|427.16|425.33|422.93|0
1653999600000|2022-05-31 12:20:00|425.72|423.32|428.4|426|428.4|426|425.33|422.93|0
1653999900000|2022-05-31 12:25:00|428.21|425.81|427.25|424.85|430.13|427.73|426.48|424.08|0
1654000200000|2022-05-31 12:30:00|427.54|425.14|431.09|428.69|431.67|429.27|427.25|424.85|0
1654000500000|2022-05-31 12:35:00|430.9|428.5|429.69|427.29|431.67|429.27|428.59|426.19|0
1654000800000|2022-05-31 12:40:00|429.5|427.1|432.89|430.49|433.66|431.26|429.11|426.71|0
1654001100000|2022-05-31 12:45:00|432.7|430.3|429.24|426.84|433.66|431.26|429.24|426.84|0
1654001400000|2022-05-31 12:50:00|429.43|427.03|430.96|428.56|430.97|428.57|428.48|426.08|0
1654001700000|2022-05-31 12:55:00|430.77|428.37|432.88|430.48|433.07|430.67|429.05|426.65|0
1654002000000|2022-05-31 13:00:00|432.79|430.39|428.85|426.45|432.88|430.48|427.32|424.92|0
1654002300000|2022-05-31 13:05:00|428.66|426.26|427.32|424.92|429.04|426.64|426.56|424.16|0
1654002600000|2022-05-31 13:10:00|427.13|424.73|421.61|419.21|427.32|424.92|421.61|419.21|0
1654002900000|2022-05-31 13:15:00|421.42|419.02|423.89|421.49|424.94|422.54|421.42|419.02|0
1654003200000|2022-05-31 13:20:00|424.08|421.68|422.36|419.96|424.84|422.44|421.79|419.39|0
1654003500000|2022-05-31 13:25:00|422.55|420.15|421.03|418.63|422.74|420.34|417.82|415.42|0
1654003800000|2022-05-31 13:30:00|421.79|419.39|436.86|434.46|436.86|434.46|418.44|416.04|0
1654004100000|2022-05-31 13:35:00|437.44|435.04|442.03|439.63|442.72|440.32|433.57|431.17|0
1654004400000|2022-05-31 13:40:00|442.9|440.5|445.91|443.51|447.66|445.26|442.03|439.63|0
1654004700000|2022-05-31 13:45:00|444.16|441.76|445.32|442.92|445.32|442.92|438.93|436.53|0
1654005000000|2022-05-31 13:50:00|444.74|442.34|439.89|437.49|444.93|442.53|438.15|435.75|0
1654005300000|2022-05-31 13:55:00|439.7|437.3|439.79|437.39|440.66|438.26|434.58|432.18|0
1654005600000|2022-05-31 14:00:00|440.18|437.78|446.68|444.28|446.68|444.28|437.18|434.78|0
1654005900000|2022-05-31 14:05:00|446.49|444.09|449.02|446.62|449.02|446.62|442.21|439.81|0
1654006200000|2022-05-31 14:10:00|449.41|447.01|440.65|438.25|449.41|447.01|440.46|438.06|0
1654006500000|2022-05-31 14:15:00|439.98|437.58|435.06|432.66|440.65|438.25|435.06|432.66|0
1654006800000|2022-05-31 14:20:00|434.39|431.99|431.7|429.3|434.48|432.08|426.06|423.66|0
1654007100000|2022-05-31 14:25:00|431.6|429.2|434.85|432.45|435.05|432.65|428.3|425.9|0
1654007400000|2022-05-31 14:30:00|435.24|432.84|430.95|428.55|435.24|432.84|425.43|423.03|0
1654007700000|2022-05-31 14:35:00|431.33|428.93|431.62|429.22|434.22|431.82|428.55|426.15|0
1654008000000|2022-05-31 14:40:00|431.14|428.74|425.2|422.8|431.91|429.51|424.05|421.65|0
1654008300000|2022-05-31 14:45:00|424.81|422.41|428.06|425.66|428.64|426.24|421.77|419.37|0
1654008600000|2022-05-31 14:50:00|428.25|425.85|424.91|422.51|428.83|426.43|423.86|421.46|0
1654008900000|2022-05-31 14:55:00|424.43|422.03|425.95|423.55|428.63|426.23|423.66|421.26|0
1654009200000|2022-05-31 15:00:00|426.14|423.74|422.14|419.74|426.53|424.13|421.38|418.98|0
1654009500000|2022-05-31 15:05:00|421.95|419.55|430.8|428.4|432.66|430.26|421|418.6|0
1654009800000|2022-05-31 15:10:00|430.6|428.2|435.13|432.73|435.33|432.93|428.77|426.37|0
1654010100000|2022-05-31 15:15:00|435.71|433.31|435.52|433.12|436.1|433.7|433|430.6|0
1654010400000|2022-05-31 15:20:00|436.29|433.89|434.35|431.95|436.29|433.89|431.26|428.86|0
1654010700000|2022-05-31 15:25:00|433.97|431.57|433.68|431.28|435.9|433.5|430.68|428.28|0
1654011000000|2022-05-31 15:30:00|434.65|432.25|434.45|432.05|437.18|434.78|431.93|429.53|0
1654011300000|2022-05-31 15:35:00|435.04|432.64|426.22|423.82|435.62|433.22|426.22|423.82|0
1654011600000|2022-05-31 15:40:00|426.02|423.62|425.06|422.66|428.92|426.52|423.33|420.93|0
1654011900000|2022-05-31 15:45:00|424.67|422.27|420.07|417.67|424.87|422.47|419.5|417.1|0
1654012200000|2022-05-31 15:50:00|420.45|418.05|413.78|411.38|420.45|418.05|412.84|410.44|0
1654012500000|2022-05-31 15:55:00|413.59|411.19|411.13|408.73|413.78|411.38|408.86|406.46|0
1654012800000|2022-05-31 16:00:00|410.75|408.35|401.65|399.25|410.94|408.54|401.65|399.25|0
1654013100000|2022-05-31 16:05:00|401.74|399.34|406.37|403.97|406.37|403.97|401.74|399.34|0
1654013400000|2022-05-31 16:10:00|406.56|404.16|410.74|408.34|410.74|408.34|404.85|402.45|0
1654013700000|2022-05-31 16:15:00|410.93|408.53|412.08|409.68|415.71|413.31|409.79|407.39|0
1654014000000|2022-05-31 16:20:00|411.88|409.48|414.94|412.54|417.05|414.65|411.88|409.48|0
1654014300000|2022-05-31 16:25:00|415.13|412.73|410.93|408.53|415.13|412.73|410.93|408.53|0
1654014600000|2022-05-31 16:30:00|410.54|408.14|409.59|407.19|412.64|410.24|409.59|407.19|0
1654014900000|2022-05-31 16:35:00|409.21|406.81|404.09|401.69|409.59|407.19|403.71|401.31|0
1654015200000|2022-05-31 16:40:00|403.9|401.5|403.52|401.12|404.84|402.44|400.69|398.29|0
1654015500000|2022-05-31 16:45:00|403.33|400.93|403.89|401.49|405.6|403.2|401.44|399.04|0
1654015800000|2022-05-31 16:50:00|404.08|401.68|401.62|399.22|404.46|402.06|400.87|398.47|0
1654016100000|2022-05-31 16:55:00|401.44|399.04|404.27|401.87|404.83|402.43|400.03|397.63|0
1654016400000|2022-05-31 17:00:00|404.83|402.43|409.2|406.8|411.29|408.89|402.94|400.54|0
1654016700000|2022-05-31 17:05:00|408.63|406.23|401.99|399.59|408.82|406.42|400.86|398.46|0
1654017000000|2022-05-31 17:10:00|402.18|399.78|406.34|403.94|406.91|404.51|402.18|399.78|0
1654017300000|2022-05-31 17:15:00|406.15|403.75|412.24|409.84|414.15|411.75|406.15|403.75|0
1654017600000|2022-05-31 17:20:00|411.67|409.27|413.58|411.18|414.53|412.13|411.29|408.89|0
1654017900000|2022-05-31 17:25:00|413.96|411.56|413.19|410.79|415.87|413.47|410.71|408.31|0
1654018200000|2022-05-31 17:30:00|413.77|411.37|405.95|403.55|414.34|411.94|405.95|403.55|0
1654018500000|2022-05-31 17:35:00|406.14|403.74|407.95|405.55|409.75|407.35|404.06|401.66|0
1654018800000|2022-05-31 17:40:00|407.66|405.26|404.06|401.66|408.8|406.4|404.06|401.66|0
1654019100000|2022-05-31 17:45:00|404.25|401.85|405.76|403.36|407.47|405.07|402.92|400.52|0
1654019400000|2022-05-31 17:50:00|405.57|403.17|400.66|398.26|406.33|403.93|398.4|396|0
1654019700000|2022-05-31 17:55:00|400.28|397.88|395.77|393.37|400.84|398.44|395.58|393.18|0
1654020000000|2022-05-31 18:00:00|396.71|394.31|398.39|395.99|399.15|396.75|394.65|392.25|0
1654020300000|2022-05-31 18:05:00|399.52|397.12|398.2|395.8|401.97|399.57|397.83|395.43|0
1654020600000|2022-05-31 18:10:00|398.58|396.18|398.2|395.8|400.27|397.87|396.89|394.49|0
1654020900000|2022-05-31 18:15:00|398.58|396.18|396.7|394.3|399.52|397.12|396.51|394.11|0
1654021200000|2022-05-31 18:20:00|396.14|393.74|400.83|398.43|403.66|401.26|395.58|393.18|0
1654021500000|2022-05-31 18:25:00|401.02|398.62|402.34|399.94|405.36|402.96|400.64|398.24|0
1654021800000|2022-05-31 18:30:00|402.52|400.12|404.41|402.01|404.98|402.58|400.83|398.43|0
1654022100000|2022-05-31 18:35:00|404.22|401.82|403.28|400.88|405.55|403.15|401.39|398.99|0
1654022400000|2022-05-31 18:40:00|402.9|400.5|410.87|408.47|411.44|409.04|402.9|400.5|0
1654022700000|2022-05-31 18:45:00|411.63|409.23|417.37|414.97|420.65|418.25|411.63|409.23|0
1654023000000|2022-05-31 18:50:00|417.76|415.36|423.16|420.76|423.35|420.95|415.65|413.25|0
1654023300000|2022-05-31 18:55:00|423.55|421.15|420.26|417.86|426.84|424.44|418.72|416.32|0
1654023600000|2022-05-31 19:00:00|420.45|418.05|422.77|420.37|428.2|425.8|420.07|417.67|0
1654023900000|2022-05-31 19:05:00|422.96|420.56|416.79|414.39|426.26|423.86|416.41|414.01|0
1654024200000|2022-05-31 19:10:00|417.56|415.16|416.79|414.39|421.9|419.5|416.79|414.39|0
1654024500000|2022-05-31 19:15:00|415.64|413.24|416.59|414.19|417.36|414.96|409.33|406.93|0
1654024800000|2022-05-31 19:20:00|416.5|414.1|411.23|408.83|416.98|414.58|409.52|407.12|0
1654025100000|2022-05-31 19:25:00|411.04|408.64|410.11|407.71|413.52|411.12|409.32|406.92|0
1654025400000|2022-05-31 19:30:00|410.49|408.09|404.4|402|410.49|408.09|403.27|400.87|0
1654025700000|2022-05-31 19:35:00|404.78|402.38|406.68|404.28|408.58|406.18|404.03|401.63|0
1654026000000|2022-05-31 19:40:00|406.87|404.47|413.35|410.95|413.55|411.15|404.59|402.19|0
1654026300000|2022-05-31 19:45:00|413.93|411.53|413.35|410.95|415.65|413.25|409.91|407.51|0
1654026600000|2022-05-31 19:50:00|411.06|408.66|416.23|413.83|417|414.6|404.78|402.38|0
1654026900000|2022-05-31 19:55:00|416.61|414.21|418.92|416.52|424.73|422.33|416.61|414.21|0
1654027200000|2022-05-31 20:00:00|422.21|419.81|425.31|422.91|425.5|423.1|419.11|416.71|0
1654027500000|2022-05-31 20:05:00|425.41|423.01|425.5|423.1|427.83|425.43|424.53|422.13|0
1654027800000|2022-05-31 20:10:00|425.11|422.71|422.69|420.29|425.3|422.9|418.72|416.32|0
1654028100000|2022-05-31 20:15:00|422.5|419.7|422.31|419.51|424.35|421.55|422.11|419.31|0
1654028400000|2022-05-31 20:20:00|422.5|419.7|421.82|419.02|423.08|420.28|421.82|419.02|0
1654028700000|2022-05-31 20:25:00|421.72|418.92|421.14|418.34|424.83|422.03|421.14|418.34|0
1654029000000|2022-05-31 20:30:00|420.94|418.14|422.11|419.31|423.08|420.28|420.94|418.14|0
1654029300000|2022-05-31 20:35:00|422.3|419.5|421.33|418.53|422.69|419.89|421.33|418.53|0
1654029600000|2022-05-31 20:40:00|421.52|418.72|421.13|418.33|421.72|418.92|420.36|417.56|0
1654029900000|2022-05-31 20:45:00|420.74|417.94|419.97|417.17|422.1|419.3|419.97|417.17|0
1654030200000|2022-05-31 20:50:00|420.16|417.36|419.97|417.17|420.26|417.46|419|416.2|0
1654030500000|2022-05-31 20:55:00|420.16|417.36|420.26|417.46|421.13|418.33|419.77|416.97|0
1654030800000|2022-05-31 21:00:00|420.63|417.83|420.66|417.86|420.97|418.17|420.63|417.83|0
1654031100000|2022-05-31 21:05:00|420.63|417.83|421.14|418.34|421.14|418.34|420.57|417.77|0
1654031400000|2022-05-31 21:10:00|421.05|418.25|420.15|417.35|421.05|418.25|420.04|417.24|0
1654031700000|2022-05-31 21:15:00|420.03|417.23|420.1|417.3|420.4|417.6|419.75|416.95|0
1654032000000|2022-05-31 21:20:00|420.09|417.29|420.22|417.42|420.31|417.51|420.09|417.29|0
1654032300000|2022-05-31 21:25:00|420.15|417.35|419.75|416.95|420.28|417.48|419.69|416.89|0
1654032600000|2022-05-31 21:30:00|419.55|416.75|419.21|416.41|419.55|416.75|419.18|416.38|0
1654032900000|2022-05-31 21:35:00|419.15|416.35|418.93|416.13|419.21|416.41|418.9|416.1|0
1654033200000|2022-05-31 21:40:00|419.2|416.4|419.52|416.72|419.52|416.72|419.2|416.4|0
1654033500000|2022-05-31 21:45:00|419.49|416.69|419.52|416.72|419.66|416.86|419.4|416.6|0
1654033800000|2022-05-31 21:50:00|419.57|416.77|419.52|416.72|419.76|416.96|419.48|416.68|0
1654034100000|2022-05-31 21:55:00|419.48|416.68|419.17|416.37|419.65|416.85|419|416.2|0
1654034400000|2022-05-31 22:00:00|417.14|414.34|416.85|414.05|417.81|415.01|416.18|413.38|0
1654034700000|2022-05-31 22:05:00|416.65|413.85|416.46|413.66|417.04|414.24|415.79|412.99|0
1654035000000|2022-05-31 22:10:00|416.56|413.76|417.71|414.91|418.19|415.39|416.56|413.76|0
1654035300000|2022-05-31 22:15:00|417.52|414.72|418.58|415.78|418.58|415.78|416.26|413.46|0
1654035600000|2022-05-31 22:20:00|418.38|415.58|418.19|415.39|418.77|415.97|418|415.2|0
1654035900000|2022-05-31 22:25:00|418|415.2|417.41|414.61|419.64|416.84|417.41|414.61|0
1654036200000|2022-05-31 22:30:00|417.22|414.42|416.64|413.84|417.22|414.42|416.06|413.26|0
1654036500000|2022-05-31 22:35:00|416.83|414.03|414.14|411.34|416.83|414.03|414.14|411.34|0
1654036800000|2022-05-31 22:40:00|414.04|411.24|415.67|412.87|415.87|413.07|413.75|410.95|0
1654037100000|2022-05-31 22:45:00|415.58|412.78|412.98|410.18|415.67|412.87|412.59|409.79|0
1654037400000|2022-05-31 22:50:00|412.79|409.99|413.94|411.14|414.32|411.52|412.59|409.79|0
1654037700000|2022-05-31 22:55:00|413.74|410.94|412.21|409.41|413.74|410.94|411.73|408.93|0
1654038000000|2022-05-31 23:00:00|411.63|408.83|412.59|409.79|413.36|410.56|411.44|408.64|0
1654038300000|2022-05-31 23:05:00|412.69|409.89|413.93|411.13|414.51|411.71|412.4|409.6|0
1654038600000|2022-05-31 23:10:00|414.12|411.32|413.54|410.74|414.51|411.71|412.97|410.17|0
1654038900000|2022-05-31 23:15:00|413.45|410.65|413.93|411.13|414.5|411.7|413.07|410.27|0
1654039200000|2022-05-31 23:20:00|414.03|411.23|413.16|410.36|414.5|411.7|413.16|410.36|0
1654039500000|2022-05-31 23:25:00|413.35|410.55|411.81|409.01|413.35|410.55|411.81|409.01|0
1654039800000|2022-05-31 23:30:00|411.62|408.82|411.81|409.01|412.19|409.39|411.33|408.53|0
1654040100000|2022-05-31 23:35:00|411.91|409.11|414.11|411.31|414.11|411.31|411.91|409.11|0
1654040400000|2022-05-31 23:40:00|413.83|411.03|410.65|407.85|413.83|411.03|410.65|407.85|0
1654040700000|2022-05-31 23:45:00|410.46|407.66|409.12|406.32|410.65|407.85|408.93|406.13|0
1654041000000|2022-05-31 23:50:00|408.93|406.13|408.36|405.56|409.12|406.32|408.17|405.37|0
1654041300000|2022-05-31 23:55:00|408.16|405.36|408.16|405.36|409.31|406.51|407.59|404.79|0
1654041600000|2022-06-01 00:00:00|407.97|405.17|406.25|403.45|408.16|405.36|405.49|402.69|0
1654041900000|2022-06-01 00:05:00|406.06|403.26|405.68|402.88|406.25|403.45|404.92|402.12|0
1654042200000|2022-06-01 00:10:00|405.59|402.79|405.49|402.69|406.63|403.83|405.4|402.6|0
1654042500000|2022-06-01 00:15:00|405.59|402.79|406.92|404.12|407.2|404.4|405.11|402.31|0
1654042800000|2022-06-01 00:20:00|407.2|404.4|406.05|403.25|407.3|404.5|405.48|402.68|0
1654043100000|2022-06-01 00:25:00|406.25|403.45|406.05|403.25|406.25|403.45|405.1|402.3|0
1654043400000|2022-06-01 00:30:00|406.43|403.63|405.48|402.68|406.81|404.01|405.29|402.49|0
1654043700000|2022-06-01 00:35:00|405.67|402.87|406.81|404.01|407.76|404.96|405.67|402.87|0
1654044000000|2022-06-01 00:40:00|406.62|403.82|406.05|403.25|406.81|404.01|405.67|402.87|0
1654044300000|2022-06-01 00:45:00|405.86|403.06|405.85|403.05|406.62|403.82|405.67|402.87|0
1654044600000|2022-06-01 00:50:00|405.66|402.86|405.85|403.05|406.23|403.43|405.47|402.67|0
1654044900000|2022-06-01 00:55:00|405.66|402.86|406.99|404.19|406.99|404.19|405.66|402.86|0
1654045200000|2022-06-01 01:00:00|406.8|404|405.66|402.86|407.75|404.95|405.66|402.86|0
1654045500000|2022-06-01 01:05:00|405.76|402.96|405.08|402.28|406.23|403.43|405.08|402.28|0
1654045800000|2022-06-01 01:10:00|404.89|402.09|402.99|400.19|404.89|402.09|402.42|399.62|0
1654046100000|2022-06-01 01:15:00|402.61|399.81|402.23|399.43|403.18|400.38|401.66|398.86|0
1654046400000|2022-06-01 01:20:00|402.04|399.24|403.18|400.38|403.18|400.38|401.85|399.05|0
1654046700000|2022-06-01 01:25:00|402.99|400.19|403.18|400.38|403.56|400.76|402.8|400|0
1654047000000|2022-06-01 01:30:00|403.37|400.57|404.69|401.89|404.69|401.89|402.98|400.18|0
1654047300000|2022-06-01 01:35:00|404.88|402.08|403.17|400.37|406.21|403.41|402.79|399.99|0
1654047600000|2022-06-01 01:40:00|403.36|400.56|404.22|401.42|404.88|402.08|403.17|400.37|0
1654047900000|2022-06-01 01:45:00|404.12|401.32|403.93|401.13|404.5|401.7|402.6|399.8|0
1654048200000|2022-06-01 01:50:00|404.12|401.32|403.73|400.93|404.12|401.32|402.79|399.99|0
1654048500000|2022-06-01 01:55:00|403.64|400.84|404.11|401.31|404.3|401.5|403.16|400.36|0
1654048800000|2022-06-01 02:00:00|404.21|401.41|404.68|401.88|405.44|402.64|404.21|401.41|0
1654049100000|2022-06-01 02:05:00|404.87|402.07|405.63|402.83|406.58|403.78|404.3|401.5|0
1654049400000|2022-06-01 02:10:00|405.82|403.02|404.87|402.07|405.82|403.02|404.68|401.88|0
1654049700000|2022-06-01 02:15:00|404.77|401.97|404.67|401.87|405.05|402.25|404.2|401.4|0
1654050000000|2022-06-01 02:20:00|404.48|401.68|404.96|402.16|405.62|402.82|403.44|400.64|0
1654050300000|2022-06-01 02:25:00|405.05|402.25|405.81|403.01|406|403.2|404.77|401.97|0
1654050600000|2022-06-01 02:30:00|406|403.2|405.62|402.82|406.29|403.49|405.24|402.44|0
1654050900000|2022-06-01 02:35:00|405.81|403.01|405.04|402.24|406.19|403.39|404.85|402.05|0
1654051200000|2022-06-01 02:40:00|405.23|402.43|405.42|402.62|405.8|403|405.04|402.24|0
1654051500000|2022-06-01 02:45:00|405.33|402.53|406.18|403.38|406.37|403.57|405.23|402.43|0
1654051800000|2022-06-01 02:50:00|406.37|403.57|408.76|405.96|409.23|406.43|405.9|403.1|0
1654052100000|2022-06-01 02:55:00|408.85|406.05|409.61|406.81|410|407.2|408.28|405.48|0
1654052400000|2022-06-01 03:00:00|409.8|407|410.57|407.77|411.72|408.92|409.71|406.91|0
1654052700000|2022-06-01 03:05:00|410.48|407.68|411.91|409.11|412.1|409.3|410.38|407.58|0
1654053000000|2022-06-01 03:10:00|411.72|408.92|411.71|408.91|412.29|409.49|410.57|407.77|0
1654053300000|2022-06-01 03:15:00|411.91|409.11|410.75|407.95|411.91|409.11|410.75|407.95|0
1654053600000|2022-06-01 03:20:00|410.94|408.14|410.75|407.95|411.33|408.53|409.41|406.61|0
1654053900000|2022-06-01 03:25:00|410.56|407.76|410.37|407.57|410.75|407.95|409.6|406.8|0
1654054200000|2022-06-01 03:30:00|410.56|407.76|410.75|407.95|410.94|408.14|410.17|407.37|0
1654054500000|2022-06-01 03:35:00|410.85|408.05|410.94|408.14|411.7|408.9|410.75|407.95|0
1654054800000|2022-06-01 03:40:00|410.74|407.94|410.93|408.13|411.32|408.52|410.36|407.56|0
1654055100000|2022-06-01 03:45:00|410.84|408.04|408.83|406.03|410.84|408.04|408.83|406.03|0
1654055400000|2022-06-01 03:50:00|408.93|406.13|409.59|406.79|409.78|406.98|408.83|406.03|0
1654055700000|2022-06-01 03:55:00|409.4|406.6|409.59|406.79|409.78|406.98|409.4|406.6|0
1654056000000|2022-06-01 04:00:00|409.4|406.6|408.63|405.83|409.59|406.79|408.44|405.64|0
1654056300000|2022-06-01 04:05:00|408.44|405.64|413.99|411.19|414.19|411.39|408.06|405.26|0
1654056600000|2022-06-01 04:10:00|413.61|410.81|414.28|411.48|415.34|412.54|413.61|410.81|0
1654056900000|2022-06-01 04:15:00|414.18|411.38|414.18|411.38|415.15|412.35|414.18|411.38|0
1654057200000|2022-06-01 04:20:00|414.28|411.48|413.22|410.42|414.37|411.57|413.03|410.23|0
1654057500000|2022-06-01 04:25:00|413.41|410.61|412.26|409.46|413.8|411|412.07|409.27|0
1654057800000|2022-06-01 04:30:00|412.07|409.27|412.83|410.03|412.83|410.03|412.06|409.26|0
1654058100000|2022-06-01 04:35:00|412.74|409.94|410.91|408.11|413.21|410.41|410.91|408.11|0
1654058400000|2022-06-01 04:40:00|411.1|408.3|411.29|408.49|412.06|409.26|410.91|408.11|0
1654058700000|2022-06-01 04:45:00|411.48|408.68|411.77|408.97|412.25|409.45|410.72|407.92|0
1654059000000|2022-06-01 04:50:00|411.67|408.87|412.05|409.25|412.82|410.02|411.67|408.87|0
1654059300000|2022-06-01 04:55:00|411.67|408.87|408.99|406.19|411.67|408.87|408.8|406|0
1654059600000|2022-06-01 05:00:00|408.61|405.81|408.41|405.61|409.75|406.95|407.84|405.04|0
1654059900000|2022-06-01 05:05:00|408.22|405.42|407.65|404.85|408.22|405.42|405.93|403.13|0
1654060200000|2022-06-01 05:10:00|407.84|405.04|409.36|406.56|409.56|406.76|407.46|404.66|0
1654060500000|2022-06-01 05:15:00|409.27|406.47|411.08|408.28|411.47|408.67|408.6|405.8|0
1654060800000|2022-06-01 05:20:00|410.99|408.19|413|410.2|413.39|410.59|410.89|408.09|0
1654061100000|2022-06-01 05:25:00|412.81|410.01|413.19|410.39|413.58|410.78|412.23|409.43|0
1654061400000|2022-06-01 05:30:00|413.48|410.68|419.36|416.56|419.36|416.56|413.48|410.68|0
1654061700000|2022-06-01 05:35:00|419.27|416.47|418|415.2|419.27|416.47|417.33|414.53|0
1654062000000|2022-06-01 05:40:00|417.81|415.01|417.81|415.01|418.1|415.3|416.65|413.85|0
1654062300000|2022-06-01 05:45:00|418|415.2|421.29|418.49|421.29|418.49|417.23|414.43|0
1654062600000|2022-06-01 05:50:00|421.49|418.69|421.29|418.49|421.49|418.69|418.97|416.17|0
1654062900000|2022-06-01 05:55:00|420.9|418.1|419.06|416.26|421.68|418.88|418.96|416.16|0
1654063200000|2022-06-01 06:00:00|418.77|415.97|417.8|415|420.9|418.1|417.61|414.81|0
1654063500000|2022-06-01 06:05:00|417.61|414.81|414.33|411.53|417.8|415|414.33|411.53|0
1654063800000|2022-06-01 06:10:00|414.14|411.34|414.13|411.33|414.71|411.91|412.02|409.22|0
1654064100000|2022-06-01 06:15:00|414.33|411.53|416.06|413.26|416.06|413.26|413.17|410.37|0
1654064400000|2022-06-01 06:20:00|415.96|413.16|412.88|410.08|416.44|413.64|412.78|409.98|0
1654064700000|2022-06-01 06:25:00|413.08|410.28|415.19|412.39|415.47|412.67|412.98|410.18|0
1654065000000|2022-06-01 06:30:00|415.09|412.29|415.47|412.67|415.47|412.67|414.13|411.33|0
1654065300000|2022-06-01 06:35:00|415.67|412.87|415.28|412.48|417.59|414.79|414.42|411.62|0
1654065600000|2022-06-01 06:40:00|415.09|412.29|413.16|410.36|415.28|412.48|412.2|409.4|0
1654065900000|2022-06-01 06:45:00|413.26|410.46|410.85|408.05|413.93|411.13|410.85|408.05|0
1654066200000|2022-06-01 06:50:00|411.05|408.25|412.19|409.39|412.96|410.16|411.05|408.25|0
1654066500000|2022-06-01 06:55:00|412.1|409.3|411.43|408.63|412.48|409.68|411.04|408.24|0
1654066800000|2022-06-01 07:00:00|411.23|408.43|411.14|408.34|413.92|411.12|408.65|405.85|0
1654067100000|2022-06-01 07:05:00|410.84|408.44|411.42|409.02|413.05|410.65|408.74|406.34|0
1654067400000|2022-06-01 07:10:00|411.51|409.11|410.17|407.77|411.89|409.49|408.07|405.67|0
1654067700000|2022-06-01 07:15:00|409.97|407.57|409.78|407.38|411.12|408.72|408.64|406.24|0
1654068000000|2022-06-01 07:20:00|409.97|407.57|411.69|409.29|413.42|411.02|409.4|407|0
1654068300000|2022-06-01 07:25:00|411.88|409.48|410.92|408.52|412.94|410.54|409.59|407.19|0
1654068600000|2022-06-01 07:30:00|411.12|408.72|408.16|405.76|413.03|410.63|408.06|405.66|0
1654068900000|2022-06-01 07:35:00|408.25|405.85|409.39|406.99|409.39|406.99|407.1|404.7|0
1654069200000|2022-06-01 07:40:00|410.35|407.95|415.33|412.93|416.78|414.38|409.77|407.37|0
1654069500000|2022-06-01 07:45:00|414.95|412.55|414.18|411.78|416.49|414.09|413.51|411.11|0
1654069800000|2022-06-01 07:50:00|413.99|411.59|415.14|412.74|415.91|413.51|412.64|410.24|0
1654070100000|2022-06-01 07:55:00|415.33|412.93|414.17|411.77|415.33|412.93|412.07|409.67|0
1654070400000|2022-06-01 08:00:00|414.37|411.97|414.94|412.54|415.9|413.5|413.21|410.81|0
1654070700000|2022-06-01 08:05:00|414.85|412.45|419.76|417.36|423.05|420.65|414.36|411.96|0
1654071000000|2022-06-01 08:10:00|419.95|417.55|424.7|422.3|424.89|422.49|419.95|417.55|0
1654071300000|2022-06-01 08:15:00|424.79|422.39|423.82|421.42|424.79|422.39|422.46|420.06|0
1654071600000|2022-06-01 08:20:00|423.63|421.23|421.88|419.48|425.37|422.97|421.88|419.48|0
1654071900000|2022-06-01 08:25:00|421.68|419.28|420.91|418.51|422.65|420.25|420.52|418.12|0
1654072200000|2022-06-01 08:30:00|420.71|418.31|419.94|417.54|420.71|418.31|418.3|415.9|0
1654072500000|2022-06-01 08:35:00|419.75|417.35|421.2|418.8|422.07|419.67|418.39|415.99|0
1654072800000|2022-06-01 08:40:00|420.71|418.31|420.9|418.5|422.84|420.44|419.74|417.34|0
1654073100000|2022-06-01 08:45:00|420.32|417.92|417.14|414.74|420.71|418.31|416.95|414.55|0
1654073400000|2022-06-01 08:50:00|417.04|414.64|418|415.6|418.29|415.89|417.04|414.64|0
1654073700000|2022-06-01 08:55:00|417.81|415.41|420.03|417.63|420.03|417.63|417.81|415.41|0
1654074000000|2022-06-01 09:00:00|419.35|416.95|419.06|416.66|419.93|417.53|417.22|414.82|0
1654074300000|2022-06-01 09:05:00|418.67|416.27|417.03|414.63|418.87|416.47|415.68|413.28|0
1654074600000|2022-06-01 09:10:00|416.84|414.44|417.41|415.01|417.99|415.59|416.84|414.44|0
1654074900000|2022-06-01 09:15:00|417.22|414.82|417.22|414.82|417.51|415.11|416.26|413.86|0
1654075200000|2022-06-01 09:20:00|417.12|414.72|415.29|412.89|417.8|415.4|414.14|411.74|0
1654075500000|2022-06-01 09:25:00|415.39|412.99|414.9|412.5|415.58|413.18|414.14|411.74|0
1654075800000|2022-06-01 09:30:00|414.71|412.31|413.56|411.16|414.9|412.5|413.56|411.16|0
1654076100000|2022-06-01 09:35:00|413.47|411.07|415.09|412.69|415.09|412.69|413.17|410.77|0
1654076400000|2022-06-01 09:40:00|415.19|412.79|415.19|412.79|416.05|413.65|415.09|412.69|0
1654076700000|2022-06-01 09:45:00|415.09|412.69|416.82|414.42|417.01|414.61|415.09|412.69|0
1654077000000|2022-06-01 09:50:00|416.92|414.52|416.24|413.84|417.98|415.58|416.05|413.65|0
1654077300000|2022-06-01 09:55:00|416.43|414.03|417.97|415.57|418.16|415.76|416.24|413.84|0
1654077600000|2022-06-01 10:00:00|418.16|415.76|417.97|415.57|418.55|416.15|417.01|414.61|0
1654077900000|2022-06-01 10:05:00|417.78|415.38|419.7|417.3|420.58|418.18|417.2|414.8|0
1654078200000|2022-06-01 10:10:00|419.51|417.11|420.09|417.69|421.06|418.66|419.32|416.92|0
1654078500000|2022-06-01 10:15:00|420.48|418.08|419.22|416.82|420.86|418.46|418.54|416.14|0
1654078800000|2022-06-01 10:20:00|419.12|416.72|420.67|418.27|422.02|419.62|418.93|416.53|0
1654079100000|2022-06-01 10:25:00|420.47|418.07|421.24|418.84|422.41|420.01|420.47|418.07|0
1654079400000|2022-06-01 10:30:00|421.44|419.04|420.08|417.68|421.44|419.04|418.54|416.14|0
1654079700000|2022-06-01 10:35:00|420.18|417.78|422.6|420.2|422.79|420.39|419.11|416.71|0
1654080000000|2022-06-01 10:40:00|422.4|420|419.3|416.9|422.4|420|419.11|416.71|0
1654080300000|2022-06-01 10:45:00|419.11|416.71|421.43|419.03|421.43|419.03|419.11|416.71|0
1654080600000|2022-06-01 10:50:00|421.24|418.84|423.27|420.87|423.37|420.97|421.14|418.74|0
1654080900000|2022-06-01 10:55:00|423.37|420.97|422.01|419.61|424.73|422.33|420.84|418.44|0
1654081200000|2022-06-01 11:00:00|422.11|419.71|419.3|416.9|422.11|419.71|419.1|416.7|0
1654081500000|2022-06-01 11:05:00|419.1|416.7|416.21|413.81|419.59|417.19|414.48|412.08|0
1654081800000|2022-06-01 11:10:00|416.4|414|416.21|413.81|417.66|415.26|415.24|412.84|0
1654082100000|2022-06-01 11:15:00|416.01|413.61|417.74|415.34|417.84|415.44|416.01|413.61|0
1654082400000|2022-06-01 11:20:00|417.84|415.44|417.74|415.34|419.1|416.7|417.16|414.76|0
1654082700000|2022-06-01 11:25:00|417.65|415.25|416.78|414.38|417.93|415.53|416.78|414.38|0
1654083000000|2022-06-01 11:30:00|416.88|414.48|416.2|413.8|418.9|416.5|413.89|411.49|0
1654083300000|2022-06-01 11:35:00|416.3|413.9|415.23|412.83|416.3|413.9|413.31|410.91|0
1654083600000|2022-06-01 11:40:00|415.33|412.93|417.45|415.05|417.64|415.24|415.04|412.64|0
1654083900000|2022-06-01 11:45:00|417.35|414.95|415.04|412.64|417.93|415.53|412.54|410.14|0
1654084200000|2022-06-01 11:50:00|414.84|412.44|415.9|413.5|417.06|414.66|414.65|412.25|0
1654084500000|2022-06-01 11:55:00|416|413.6|411.2|408.8|416|413.6|411.2|408.8|0
1654084800000|2022-06-01 12:00:00|411|408.6|410.43|408.03|412.34|409.94|408.9|406.5|0
1654085100000|2022-06-01 12:05:00|410.62|408.22|411.19|408.79|411.48|409.08|408.71|406.31|0
1654085400000|2022-06-01 12:10:00|411.38|408.98|410.81|408.41|411.38|408.98|409.66|407.26|0
1654085700000|2022-06-01 12:15:00|410.62|408.22|412.53|410.13|412.53|410.13|409.85|407.45|0
1654086000000|2022-06-01 12:20:00|411.95|409.55|408.13|405.73|412.72|410.32|407.94|405.54|0
1654086300000|2022-06-01 12:25:00|408.32|405.92|406.79|404.39|408.89|406.49|405.27|402.87|0
1654086600000|2022-06-01 12:30:00|406.6|404.2|406.03|403.63|408.7|406.3|406.03|403.63|0
1654086900000|2022-06-01 12:35:00|405.84|403.44|406.22|403.82|407.17|404.77|405.65|403.25|0
1654087200000|2022-06-01 12:40:00|406.32|403.92|404.79|402.39|407.74|405.34|404.5|402.1|0
1654087500000|2022-06-01 12:45:00|404.69|402.29|406.97|404.57|407.74|405.34|404.69|402.29|0
1654087800000|2022-06-01 12:50:00|407.07|404.67|406.21|403.81|407.54|405.14|405.64|403.24|0
1654088100000|2022-06-01 12:55:00|406.12|403.72|408.69|406.29|408.69|406.29|405.26|402.86|0
1654088400000|2022-06-01 13:00:00|408.02|405.62|409.06|406.66|410.59|408.19|406.97|404.57|0
1654088700000|2022-06-01 13:05:00|409.26|406.86|405.82|403.42|409.64|407.24|405.82|403.42|0
1654089000000|2022-06-01 13:10:00|406.01|403.61|405.44|403.04|406.58|404.18|403.35|400.95|0
1654089300000|2022-06-01 13:15:00|405.35|402.95|402.97|400.57|406.96|404.56|402.78|400.38|0
1654089600000|2022-06-01 13:20:00|403.54|401.14|403.73|401.33|406.01|403.61|403.26|400.86|0
1654089900000|2022-06-01 13:25:00|403.16|400.76|403.35|400.95|404.49|402.09|403.16|400.76|0
1654090200000|2022-06-01 13:30:00|403.73|401.33|400.38|397.98|403.92|401.52|395.66|393.26|0
1654090500000|2022-06-01 13:35:00|399.43|397.03|407.02|404.62|407.21|404.81|395.29|392.89|0
1654090800000|2022-06-01 13:40:00|406.83|404.43|406.58|404.18|409.54|407.14|404.11|401.71|0
1654091100000|2022-06-01 13:45:00|405.44|403.04|410.21|407.81|412.79|410.39|403.92|401.52|0
1654091400000|2022-06-01 13:50:00|409.63|407.23|403.92|401.52|411.35|408.95|403.26|400.86|0
1654091700000|2022-06-01 13:55:00|402.97|400.57|406.1|403.7|408.29|405.89|402.02|399.62|0
1654092000000|2022-06-01 14:00:00|404.96|402.56|411.54|409.14|416.34|413.94|403.73|401.33|0
1654092300000|2022-06-01 14:05:00|412.69|410.29|423.3|420.9|426.02|423.62|411.92|409.52|0
1654092600000|2022-06-01 14:10:00|423.49|421.09|427.48|425.08|428.85|426.45|420.39|417.99|0
1654092900000|2022-06-01 14:15:00|428.26|425.86|437.09|434.69|437.49|435.09|428.26|425.86|0
1654093200000|2022-06-01 14:20:00|437.49|435.09|437.85|435.45|437.95|435.55|434.38|431.98|0
1654093500000|2022-06-01 14:25:00|438.04|435.64|441.6|439.2|441.99|439.59|435.09|432.69|0
1654093800000|2022-06-01 14:30:00|441.79|439.39|446.16|443.76|446.75|444.35|436.86|434.46|0
1654094100000|2022-06-01 14:35:00|446.95|444.55|445.46|443.06|451.14|448.74|444.76|442.36|0
1654094400000|2022-06-01 14:40:00|445.76|443.36|442.98|440.58|446.55|444.15|441.2|438.8|0
1654094700000|2022-06-01 14:45:00|443.57|441.17|447.15|444.75|447.15|444.75|441.99|439.59|0
1654095000000|2022-06-01 14:50:00|447.34|444.94|438.23|435.83|447.94|445.54|437.54|435.14|0
1654095300000|2022-06-01 14:55:00|438.43|436.03|438.03|435.63|440.4|438|436.26|433.86|0
1654095600000|2022-06-01 15:00:00|438.82|436.42|444.16|441.76|447.14|444.74|438.42|436.02|0
1654095900000|2022-06-01 15:05:00|444.56|442.16|448.13|445.73|448.13|445.73|441.78|439.38|0
1654096200000|2022-06-01 15:10:00|447.93|445.53|445.94|443.54|448.13|445.73|441.98|439.58|0
1654096500000|2022-06-01 15:15:00|446.05|443.65|449.13|446.73|452.72|450.32|444.85|442.45|0
1654096800000|2022-06-01 15:20:00|450.12|447.72|455.33|452.93|457.13|454.73|450.12|447.72|0
1654097100000|2022-06-01 15:25:00|455.53|453.13|454.2|451.8|460.63|458.23|454.2|451.8|0
1654097400000|2022-06-01 15:30:00|454.81|452.41|456.21|453.81|457.81|455.41|452|449.6|0
1654097700000|2022-06-01 15:35:00|455.61|453.21|456.81|454.41|460.23|457.83|454.8|452.4|0
1654098000000|2022-06-01 15:40:00|457.92|455.52|463.45|461.05|463.45|461.05|457.81|455.41|0
1654098300000|2022-06-01 15:45:00|463.86|461.46|464.85|462.45|464.85|462.45|459.42|457.02|0
1654098600000|2022-06-01 15:50:00|465.05|462.65|462.28|459.88|466.6|464.2|461.77|459.37|0
1654098900000|2022-06-01 15:55:00|461.97|459.57|464.69|462.29|465.19|462.79|460.16|457.76|0
1654099200000|2022-06-01 16:00:00|464.99|462.59|466.8|464.4|468.21|465.81|463.78|461.38|0
1654099500000|2022-06-01 16:05:00|467.2|464.8|464.58|462.18|467.31|464.91|462.37|459.97|0
1654099800000|2022-06-01 16:10:00|465.18|462.78|463.97|461.57|469.22|466.82|463.97|461.57|0
1654100100000|2022-06-01 16:15:00|464.17|461.77|460.35|457.95|464.68|462.28|460.35|457.95|0
1654100400000|2022-06-01 16:20:00|460.15|457.75|459.35|456.95|460.96|458.56|458.15|455.75|0
1654100700000|2022-06-01 16:25:00|459.55|457.15|465.38|462.98|465.38|462.98|458.95|456.55|0
1654101000000|2022-06-01 16:30:00|465.78|463.38|459.75|457.35|465.78|463.38|458.14|455.74|0
1654101300000|2022-06-01 16:35:00|459.55|457.15|460.95|458.55|463.36|460.96|458.34|455.94|0
1654101600000|2022-06-01 16:40:00|461.35|458.95|464.36|461.96|464.57|462.17|458.74|456.34|0
1654101900000|2022-06-01 16:45:00|464.57|462.17|467.19|464.79|468.8|466.4|463.76|461.36|0
1654102200000|2022-06-01 16:50:00|466.98|464.58|463.15|460.75|470.02|467.62|463.15|460.75|0
1654102500000|2022-06-01 16:55:00|463.35|460.95|461.85|459.45|464.96|462.56|460.34|457.94|0
1654102800000|2022-06-01 17:00:00|462.15|459.75|462.14|459.74|463.15|460.75|458.53|456.13|0
1654103100000|2022-06-01 17:05:00|462.45|460.05|453.93|451.53|462.45|460.05|453.93|451.53|0
1654103400000|2022-06-01 17:10:00|453.73|451.33|457.23|454.83|457.53|455.13|451.94|449.54|0
1654103700000|2022-06-01 17:15:00|456.93|454.53|452.53|450.13|456.93|454.53|451.54|449.14|0
1654104000000|2022-06-01 17:20:00|452.73|450.33|453.73|451.33|454.92|452.52|449.16|446.76|0
1654104300000|2022-06-01 17:25:00|453.33|450.93|452.13|449.73|453.33|450.93|449.15|446.75|0
1654104600000|2022-06-01 17:30:00|452.33|449.93|448.29|445.89|453.23|450.83|447.89|445.49|0
1654104900000|2022-06-01 17:35:00|448.49|446.09|444.11|441.71|449.08|446.68|442.73|440.33|0
1654105200000|2022-06-01 17:40:00|444.31|441.91|443.32|440.92|445.9|443.5|442.33|439.93|0
1654105500000|2022-06-01 17:45:00|442.92|440.52|444.31|441.91|445.7|443.3|441.34|438.94|0
1654105800000|2022-06-01 17:50:00|444.9|442.5|449.08|446.68|449.48|447.08|443.12|440.72|0
1654106100000|2022-06-01 17:55:00|449.67|447.27|445.69|443.29|449.67|447.27|441.73|439.33|0
1654106400000|2022-06-01 18:00:00|446.09|443.69|441.13|438.73|446.59|444.19|440.54|438.14|0
1654106700000|2022-06-01 18:05:00|441.53|439.13|441.33|438.93|445.09|442.69|439.35|436.95|0
1654107000000|2022-06-01 18:10:00|441.43|439.03|442.22|439.82|445.29|442.89|440.73|438.33|0
1654107300000|2022-06-01 18:15:00|442.12|439.72|443.7|441.3|445.68|443.28|439.94|437.54|0
1654107600000|2022-06-01 18:20:00|443.1|440.7|433.45|431.05|445.09|442.69|433.25|430.85|0
1654107900000|2022-06-01 18:25:00|433.35|430.95|431.29|428.89|434.23|431.83|427.97|425.57|0
1654108200000|2022-06-01 18:30:00|430.9|428.5|429.72|427.32|431.48|429.08|428.94|426.54|0
1654108500000|2022-06-01 18:35:00|430.11|427.71|433.05|430.65|433.05|430.65|427.58|425.18|0
1654108800000|2022-06-01 18:40:00|433.24|430.84|427.19|424.79|433.64|431.24|426.41|424.01|0
1654109100000|2022-06-01 18:45:00|426.6|424.2|429.91|427.51|432.46|430.06|426.6|424.2|0
1654109400000|2022-06-01 18:50:00|430.3|427.9|435|432.6|435.4|433|430.11|427.71|0
1654109700000|2022-06-01 18:55:00|434.61|432.21|435.3|432.9|437.56|435.16|432.26|429.86|0
1654110000000|2022-06-01 19:00:00|435.39|432.99|436.97|434.57|439.73|437.33|432.84|430.44|0
1654110300000|2022-06-01 19:05:00|437.56|435.16|433.04|430.64|437.56|435.16|431.27|428.87|0
1654110600000|2022-06-01 19:10:00|433.62|431.22|428.25|425.85|434.41|432.01|427.17|424.77|0
1654110900000|2022-06-01 19:15:00|428.34|425.94|428.34|425.94|430.88|428.48|424.64|422.24|0
1654111200000|2022-06-01 19:20:00|428.44|426.04|428.14|425.74|429.7|427.3|425.61|423.21|0
1654111500000|2022-06-01 19:25:00|428.63|426.23|429.7|427.3|432.44|430.04|428.14|425.74|0
1654111800000|2022-06-01 19:30:00|430.68|428.28|431.79|429.39|434.65|432.25|429.62|427.22|0
1654112100000|2022-06-01 19:35:00|432.38|429.98|426.09|423.69|434.35|431.95|426.09|423.69|0
1654112400000|2022-06-01 19:40:00|425.89|423.49|428.63|426.23|428.63|426.23|423.45|421.05|0
1654112700000|2022-06-01 19:45:00|429.42|427.02|428.04|425.64|431.58|429.18|426.28|423.88|0
1654113000000|2022-06-01 19:50:00|425.1|422.7|438.5|436.1|438.9|436.5|425.1|422.7|0
1654113300000|2022-06-01 19:55:00|439.3|436.9|445.27|442.87|446.07|443.67|438.3|435.9|0
1654113600000|2022-06-01 20:00:00|445.07|442.67|445.27|442.87|446.67|444.27|442.88|440.48|0
1654113900000|2022-06-01 20:05:00|445.07|442.67|446.47|444.07|448.88|446.48|444.87|442.47|0
1654114200000|2022-06-01 20:10:00|446.27|443.87|445.07|442.67|447.67|445.27|445.07|442.67|0
1654114500000|2022-06-01 20:15:00|445.27|442.27|447.47|444.67|447.47|444.67|445.27|442.27|0
1654114800000|2022-06-01 20:20:00|447.67|444.87|446.66|443.86|448.47|445.67|446.66|443.86|0
1654115100000|2022-06-01 20:25:00|446.57|443.77|446.26|443.46|446.86|444.06|446.06|443.26|0
1654115400000|2022-06-01 20:30:00|446.46|443.66|447.16|444.36|447.46|444.66|445.46|442.66|0
1654115700000|2022-06-01 20:35:00|447.26|444.46|447.46|444.66|447.66|444.86|446.66|443.86|0
1654116000000|2022-06-01 20:40:00|447.66|444.86|448.66|445.86|448.86|446.06|447.66|444.86|0
1654116300000|2022-06-01 20:45:00|448.46|445.66|446.65|443.85|449.26|446.46|446.45|443.65|0
1654116600000|2022-06-01 20:50:00|447.16|444.36|448.56|445.76|448.56|445.76|446.05|443.25|0
1654116900000|2022-06-01 20:55:00|448.26|445.46|447.16|444.36|449.86|447.06|446.75|443.95|0
1654117200000|2022-06-01 21:00:00|447.17|444.37|447.55|444.75|447.63|444.83|446.51|443.71|0
1654117500000|2022-06-01 21:05:00|447.43|444.63|447.43|444.63|447.52|444.72|447.43|444.63|0
1654117800000|2022-06-01 21:10:00|447.4|444.6|447.69|444.89|447.72|444.92|447.37|444.57|0
1654118100000|2022-06-01 21:15:00|447.31|444.51|446.93|444.13|447.31|444.51|446.88|444.08|0
1654118400000|2022-06-01 21:20:00|446.87|444.07|446.73|443.93|446.95|444.15|446.73|443.93|0
1654118700000|2022-06-01 21:25:00|446.75|443.95|446.82|444.02|447.13|444.33|446.75|443.95|0
1654119000000|2022-06-01 21:30:00|446.81|444.01|447.13|444.33|447.21|444.41|446.78|443.98|0
1654119300000|2022-06-01 21:35:00|447.18|444.38|447.04|444.24|447.18|444.38|447.04|444.24|0
1654119600000|2022-06-01 21:40:00|446.98|444.18|447.09|444.29|447.09|444.29|446.78|443.98|0
1654119900000|2022-06-01 21:45:00|447.03|444.23|447.62|444.82|447.67|444.87|447.03|444.23|0
1654120200000|2022-06-01 21:50:00|447.59|444.79|447.59|444.79|447.94|445.14|447.59|444.79|0
1654120500000|2022-06-01 21:55:00|447.53|444.73|447.29|444.49|447.67|444.87|447.03|444.23|0
1654120800000|2022-06-01 22:00:00|446.53|443.73|446.13|443.33|447.63|444.83|445.53|442.73|0
1654121100000|2022-06-01 22:05:00|446.02|443.22|447.53|444.73|447.83|445.03|445.82|443.02|0
1654121400000|2022-06-01 22:10:00|447.42|444.62|447.93|445.13|449.23|446.43|447.42|444.62|0
1654121700000|2022-06-01 22:15:00|447.82|445.02|446.22|443.42|447.82|445.02|445.22|442.42|0
1654122000000|2022-06-01 22:20:00|446.12|443.32|448.22|445.42|449.22|446.42|445.62|442.82|0
1654122300000|2022-06-01 22:25:00|448.02|445.22|449.02|446.22|449.22|446.42|447.82|445.02|0
1654122600000|2022-06-01 22:30:00|449.22|446.42|449.62|446.82|450.93|448.13|448.42|445.62|0
1654122900000|2022-06-01 22:35:00|449.22|446.42|450.82|448.02|451.23|448.43|449.22|446.42|0
1654123200000|2022-06-01 22:40:00|451.03|448.23|450.42|447.62|451.23|448.43|448.81|446.01|0
1654123500000|2022-06-01 22:45:00|450.53|447.73|451.93|449.13|452.43|449.63|449.62|446.82|0
1654123800000|2022-06-01 22:50:00|451.83|449.03|451.62|448.82|452.63|449.83|451.33|448.53|0
1654124100000|2022-06-01 22:55:00|451.53|448.73|452.23|449.43|452.43|449.63|451.22|448.42|0
1654124400000|2022-06-01 23:00:00|452.02|449.22|451.42|448.62|452.83|450.03|450.82|448.02|0
1654124700000|2022-06-01 23:05:00|451.52|448.72|452.02|449.22|452.42|449.62|451.22|448.42|0
1654125000000|2022-06-01 23:10:00|452.22|449.42|451.12|448.32|453.33|450.53|450.92|448.12|0
1654125300000|2022-06-01 23:15:00|451.01|448.21|451.41|448.61|452.02|449.22|450.61|447.81|0
1654125600000|2022-06-01 23:20:00|451.21|448.41|450.81|448.01|451.61|448.81|450.21|447.41|0
1654125900000|2022-06-01 23:25:00|450.71|447.91|450.2|447.4|450.81|448.01|449.8|447|0
1654126200000|2022-06-01 23:30:00|450|447.2|451.21|448.41|451.21|448.41|449.7|446.9|0
1654126500000|2022-06-01 23:35:00|451.31|448.51|451.81|449.01|452.01|449.21|451|448.2|0
1654126800000|2022-06-01 23:40:00|451.61|448.81|454.63|451.83|455.23|452.43|451.61|448.81|0
1654127100000|2022-06-01 23:45:00|455.03|452.23|454.22|451.42|455.54|452.74|454.22|451.42|0
1654127400000|2022-06-01 23:50:00|454.42|451.62|455.43|452.63|455.84|453.04|454.42|451.62|0
1654127700000|2022-06-01 23:55:00|455.23|452.43|454.62|451.82|455.83|453.03|454.32|451.52|0
1654128000000|2022-06-02 00:00:00|454.42|451.62|456.54|453.74|456.64|453.84|453.21|450.41|0
1654128300000|2022-06-02 00:05:00|456.34|453.54|454.21|451.41|457.65|454.85|454.01|451.21|0
1654128600000|2022-06-02 00:10:00|454.01|451.21|452|449.2|455.02|452.22|451.19|448.39|0
1654128900000|2022-06-02 00:15:00|451.79|448.99|444.53|441.73|452|449.2|444.53|441.73|0
1654129200000|2022-06-02 00:20:00|444.33|441.53|442.32|439.52|445.13|442.33|441.91|439.11|0
1654129500000|2022-06-02 00:25:00|442.52|439.72|441.91|439.11|443.12|440.32|439.31|436.51|0
1654129800000|2022-06-02 00:30:00|441.71|438.91|442.31|439.51|442.71|439.91|441.11|438.31|0
1654130100000|2022-06-02 00:35:00|442.11|439.31|439.3|436.5|442.51|439.71|438.61|435.81|0
1654130400000|2022-06-02 00:40:00|439.1|436.3|439.9|437.1|440.5|437.7|438.1|435.3|0
1654130700000|2022-06-02 00:45:00|439.7|436.9|437.6|434.8|440.5|437.7|437.4|434.6|0
1654131000000|2022-06-02 00:50:00|437.3|434.5|439.9|437.1|439.9|437.1|437.3|434.5|0
1654131300000|2022-06-02 00:55:00|440|437.2|439.4|436.6|440.1|437.3|438.3|435.5|0
1654131600000|2022-06-02 01:00:00|439.29|436.49|440.49|437.69|440.9|438.1|438.29|435.49|0
1654131900000|2022-06-02 01:05:00|440.9|438.1|439.49|436.69|441.5|438.7|439.49|436.69|0
1654132200000|2022-06-02 01:10:00|439.4|436.6|440.49|437.69|440.89|438.09|439.29|436.49|0
1654132500000|2022-06-02 01:15:00|440.29|437.49|440.49|437.69|441.29|438.49|439.69|436.89|0
1654132800000|2022-06-02 01:20:00|440.39|437.59|439.49|436.69|440.39|437.59|437.69|434.89|0
1654133100000|2022-06-02 01:25:00|439.29|436.49|437.68|434.88|440.09|437.29|437.48|434.68|0
1654133400000|2022-06-02 01:30:00|437.28|434.48|437.48|434.68|438.48|435.68|436.29|433.49|0
1654133700000|2022-06-02 01:35:00|437.28|434.48|438.68|435.88|439.28|436.48|437.28|434.48|0
1654134000000|2022-06-02 01:40:00|438.48|435.68|440.48|437.68|440.78|437.98|438.08|435.28|0
1654134300000|2022-06-02 01:45:00|440.68|437.88|439.78|436.98|440.68|437.88|439.28|436.48|0
1654134600000|2022-06-02 01:50:00|439.68|436.88|437.6|434.8|441.48|438.68|434.69|431.89|0
1654134900000|2022-06-02 01:55:00|437.51|434.71|440.42|437.62|440.42|437.62|437.51|434.71|0
1654135200000|2022-06-02 02:00:00|440.22|437.42|442.85|440.05|443.25|440.45|440.02|437.22|0
1654135500000|2022-06-02 02:05:00|443.45|440.65|440.82|438.02|444.06|441.26|440.42|437.62|0
1654135800000|2022-06-02 02:10:00|441.03|438.23|438.6|435.8|441.63|438.83|438.4|435.6|0
1654136100000|2022-06-02 02:15:00|438.2|435.4|437.59|434.79|439.01|436.21|437.19|434.39|0
1654136400000|2022-06-02 02:20:00|437.39|434.59|437.99|435.19|439|436.2|436.99|434.19|0
1654136700000|2022-06-02 02:25:00|437.9|435.1|437.99|435.19|438.6|435.8|437.19|434.39|0
1654137000000|2022-06-02 02:30:00|437.79|434.99|436.78|433.98|438.6|435.8|436.58|433.78|0
1654137300000|2022-06-02 02:35:00|436.98|434.18|438.59|435.79|439.2|436.4|436.58|433.78|0
1654137600000|2022-06-02 02:40:00|439|436.2|440.41|437.61|440.61|437.81|438.79|435.99|0
1654137900000|2022-06-02 02:45:00|440.51|437.71|438.99|436.19|441.01|438.21|438.39|435.59|0
1654138200000|2022-06-02 02:50:00|438.9|436.1|439.6|436.8|440.31|437.51|438.79|435.99|0
1654138500000|2022-06-02 02:55:00|439.8|437|441.72|438.92|442.02|439.22|438.79|435.99|0
1654138800000|2022-06-02 03:00:00|441.61|438.81|441.61|438.81|441.81|439.01|440.3|437.5|0
1654139100000|2022-06-02 03:05:00|441.41|438.61|441.41|438.61|441.72|438.92|439.39|436.59|0
1654139400000|2022-06-02 03:10:00|441.31|438.51|442.21|439.41|443.02|440.22|441.21|438.41|0
1654139700000|2022-06-02 03:15:00|442.12|439.32|441.4|438.6|442.12|439.32|440.6|437.8|0
1654140000000|2022-06-02 03:20:00|441.31|438.51|441.2|438.4|441.31|438.51|440.39|437.59|0
1654140300000|2022-06-02 03:25:00|441.1|438.3|441.4|438.6|441.6|438.8|440.79|437.99|0
1654140600000|2022-06-02 03:30:00|441.3|438.5|441.71|438.91|442.21|439.41|440.79|437.99|0
1654140900000|2022-06-02 03:35:00|441.8|439|442.2|439.4|443.62|440.82|441.8|439|0
1654141200000|2022-06-02 03:40:00|442|439.2|441.8|439|442.11|439.31|440.49|437.69|0
1654141500000|2022-06-02 03:45:00|441.9|439.1|441.09|438.29|442.61|439.81|440.79|437.99|0
1654141800000|2022-06-02 03:50:00|440.79|437.99|441.9|439.1|442.1|439.3|440.58|437.78|0
1654142100000|2022-06-02 03:55:00|442.1|439.3|441.19|438.39|442.2|439.4|440.98|438.18|0
1654142400000|2022-06-02 04:00:00|441.09|438.29|441.39|438.59|441.79|438.99|440.38|437.58|0
1654142700000|2022-06-02 04:05:00|441.18|438.38|441.99|439.19|442.19|439.39|440.78|437.98|0
1654143000000|2022-06-02 04:10:00|441.79|438.99|441.38|438.58|441.89|439.09|440.78|437.98|0
1654143300000|2022-06-02 04:15:00|441.29|438.49|439.98|437.18|442.3|439.5|439.98|437.18|0
1654143600000|2022-06-02 04:20:00|440.09|437.29|440.78|437.98|440.98|438.18|439.98|437.18|0
1654143900000|2022-06-02 04:25:00|440.58|437.78|440.58|437.78|441.09|438.29|440.38|437.58|0
1654144200000|2022-06-02 04:30:00|440.38|437.58|440.18|437.38|440.78|437.98|440.18|437.38|0
1654144500000|2022-06-02 04:35:00|440.38|437.58|439.37|436.57|440.78|437.98|439.17|436.37|0
1654144800000|2022-06-02 04:40:00|439.17|436.37|439.57|436.77|439.77|436.97|438.77|435.97|0
1654145100000|2022-06-02 04:45:00|439.37|436.57|440.17|437.37|440.17|437.37|438.97|436.17|0
1654145400000|2022-06-02 04:50:00|440.37|437.57|439.77|436.97|440.77|437.97|439.57|436.77|0
1654145700000|2022-06-02 04:55:00|439.57|436.77|439.56|436.76|439.77|436.97|439.36|436.56|0
1654146000000|2022-06-02 05:00:00|439.36|436.56|439.76|436.96|439.76|436.96|438.36|435.56|0
1654146300000|2022-06-02 05:05:00|439.67|436.87|440.77|437.97|441.17|438.37|438.96|436.16|0
1654146600000|2022-06-02 05:10:00|440.97|438.17|445.4|442.6|445.4|442.6|440.97|438.17|0
1654146900000|2022-06-02 05:15:00|445.5|442.7|445.8|443|447.82|445.02|444.19|441.39|0
1654147200000|2022-06-02 05:20:00|445.6|442.8|445.6|442.8|446.41|443.61|444.79|441.99|0
1654147500000|2022-06-02 05:25:00|445.7|442.9|444.18|441.38|446.61|443.81|444.18|441.38|0
1654147800000|2022-06-02 05:30:00|444.08|441.28|445.59|442.79|445.59|442.79|443.98|441.18|0
1654148100000|2022-06-02 05:35:00|445.5|442.7|445.7|442.9|447.21|444.41|444.49|441.69|0
1654148400000|2022-06-02 05:40:00|445.79|442.99|443.97|441.17|445.79|442.99|443.77|440.97|0
1654148700000|2022-06-02 05:45:00|444.18|441.38|442.76|439.96|444.28|441.48|441.96|439.16|0
1654149000000|2022-06-02 05:50:00|442.36|439.56|440.75|437.95|442.76|439.96|440.55|437.75|0
1654149300000|2022-06-02 05:55:00|440.55|437.75|441.15|438.35|441.46|438.66|440.15|437.35|0
1654149600000|2022-06-02 06:00:00|441.35|438.55|439.04|436.24|441.75|438.95|438.84|436.04|0
1654149900000|2022-06-02 06:05:00|439.14|436.34|437.53|434.73|440.34|437.54|437.33|434.53|0
1654150200000|2022-06-02 06:10:00|437.33|434.53|439.33|436.53|439.54|436.74|437.13|434.33|0
1654150500000|2022-06-02 06:15:00|439.13|436.33|441.74|438.94|441.74|438.94|439.13|436.33|0
1654150800000|2022-06-02 06:20:00|441.54|438.74|440.94|438.14|441.95|439.15|440.94|438.14|0
1654151100000|2022-06-02 06:25:00|441.04|438.24|441.94|439.14|442.14|439.34|440.33|437.53|0
1654151400000|2022-06-02 06:30:00|441.85|439.05|442.34|439.54|442.54|439.74|441.34|438.54|0
1654151700000|2022-06-02 06:35:00|442.54|439.74|443.25|440.45|443.35|440.55|442.14|439.34|0
1654152000000|2022-06-02 06:40:00|443.35|440.55|442.34|439.54|443.35|440.55|441.33|438.53|0
1654152300000|2022-06-02 06:45:00|442.14|439.34|439.32|436.52|442.34|439.54|438.92|436.12|0
1654152600000|2022-06-02 06:50:00|439.12|436.32|437.72|434.92|439.72|436.92|437.11|434.31|0
1654152900000|2022-06-02 06:55:00|437.51|434.71|435.91|433.11|437.92|435.12|435.51|432.71|0
1654153200000|2022-06-02 07:00:00|435.71|432.91|434.64|431.84|436.33|433.53|433.91|431.11|0
1654153500000|2022-06-02 07:05:00|434.54|432.14|435.13|432.73|435.53|433.13|434.33|431.93|0
1654153800000|2022-06-02 07:10:00|434.93|432.53|434.83|432.43|436.93|434.53|434.33|431.93|0
1654154100000|2022-06-02 07:15:00|434.73|432.33|434.33|431.93|435.53|433.13|434.33|431.93|0
1654154400000|2022-06-02 07:20:00|434.63|432.23|434.53|432.13|435.53|433.13|434.33|431.93|0
1654154700000|2022-06-02 07:25:00|435.13|432.73|430.85|428.45|435.33|432.93|429.76|427.36|0
1654155000000|2022-06-02 07:30:00|430.94|428.54|432.73|430.33|433.73|431.33|429.95|427.55|0
1654155300000|2022-06-02 07:35:00|432.93|430.53|430.65|428.25|433.53|431.13|430.54|428.14|0
1654155600000|2022-06-02 07:40:00|430.74|428.34|431.53|429.13|432.33|429.93|430.54|428.14|0
1654155900000|2022-06-02 07:45:00|431.84|429.44|435.71|433.31|436.51|434.11|431.84|429.44|0
1654156200000|2022-06-02 07:50:00|435.91|433.51|434.52|432.12|436.31|433.91|433.32|430.92|0
1654156500000|2022-06-02 07:55:00|434.32|431.92|434.51|432.11|435.91|433.51|433.62|431.22|0
1654156800000|2022-06-02 08:00:00|434.31|431.91|435.11|432.71|437.31|434.91|434.31|431.91|0
1654157100000|2022-06-02 08:05:00|435.31|432.91|434.91|432.51|435.71|433.31|433.71|431.31|0
1654157400000|2022-06-02 08:10:00|434.71|432.31|430.63|428.23|434.91|432.51|430.04|427.64|0
1654157700000|2022-06-02 08:15:00|430.53|428.13|427.56|425.16|431.52|429.12|427.16|424.76|0
1654158000000|2022-06-02 08:20:00|427.16|424.76|426.67|424.27|427.86|425.46|426.37|423.97|0
1654158300000|2022-06-02 08:25:00|426.57|424.17|426.56|424.16|427.35|424.95|425.77|423.37|0
1654158600000|2022-06-02 08:30:00|426.37|423.97|426.56|424.16|427.55|425.15|425.77|423.37|0
1654158900000|2022-06-02 08:35:00|426.47|424.07|426.27|423.87|426.96|424.56|425.77|423.37|0
1654159200000|2022-06-02 08:40:00|426.16|423.76|426.07|423.67|426.56|424.16|425.67|423.27|0
1654159500000|2022-06-02 08:45:00|425.96|423.56|426.86|424.46|427.55|425.15|425.96|423.56|0
1654159800000|2022-06-02 08:50:00|426.75|424.35|428.33|425.93|428.33|425.93|426.55|424.15|0
1654160100000|2022-06-02 08:55:00|428.44|426.04|430.31|427.91|430.31|427.91|428.14|425.74|0
1654160400000|2022-06-02 09:00:00|430.51|428.11|429.32|426.92|434.89|432.49|428.53|426.13|0
1654160700000|2022-06-02 09:05:00|429.52|427.12|428.23|425.83|429.92|427.52|427.54|425.14|0
1654161000000|2022-06-02 09:10:00|428.33|425.93|427.93|425.53|428.92|426.52|427.53|425.13|0
1654161300000|2022-06-02 09:15:00|428.13|425.73|426.35|423.95|428.13|425.73|426.15|423.75|0
1654161600000|2022-06-02 09:20:00|426.45|424.05|426.05|423.65|426.94|424.54|425.55|423.15|0
1654161900000|2022-06-02 09:25:00|425.95|423.55|425.55|423.15|425.95|423.55|424.96|422.56|0
1654162200000|2022-06-02 09:30:00|425.46|423.06|427.63|425.23|428.22|425.82|425.16|422.76|0
1654162500000|2022-06-02 09:35:00|427.72|425.32|428.12|425.72|428.71|426.31|427.13|424.73|0
1654162800000|2022-06-02 09:40:00|427.92|425.52|427.92|425.52|428.22|425.82|426.93|424.53|0
1654163100000|2022-06-02 09:45:00|428.12|425.72|428.22|425.82|428.61|426.21|427.32|424.92|0
1654163400000|2022-06-02 09:50:00|428.31|425.91|429.7|427.3|430.49|428.09|428.31|425.91|0
1654163700000|2022-06-02 09:55:00|429.6|427.2|429.89|427.49|430.09|427.69|429.1|426.7|0
1654164000000|2022-06-02 10:00:00|429.8|427.4|429.2|426.8|430.39|427.99|429|426.6|0
1654164300000|2022-06-02 10:05:00|428.31|425.91|428.7|426.3|430.29|427.89|427.71|425.31|0
1654164600000|2022-06-02 10:10:00|428.8|426.4|427.51|425.11|428.9|426.5|427.51|425.11|0
1654164900000|2022-06-02 10:15:00|427.71|425.31|428.7|426.3|428.7|426.3|427.11|424.71|0
1654165200000|2022-06-02 10:20:00|428.5|426.1|431.47|429.07|431.47|429.07|428.5|426.1|0
1654165500000|2022-06-02 10:25:00|431.38|428.98|432.07|429.67|433.26|430.86|431.07|428.67|0
1654165800000|2022-06-02 10:30:00|432.27|429.87|431.67|429.27|432.46|430.06|430.48|428.08|0
1654166100000|2022-06-02 10:35:00|431.47|429.07|428.59|426.19|431.57|429.17|428.59|426.19|0
1654166400000|2022-06-02 10:40:00|428.4|426|425.72|423.32|428.4|426|425.62|423.22|0
1654166700000|2022-06-02 10:45:00|425.52|423.12|423.35|420.95|425.72|423.32|422.96|420.56|0
1654167000000|2022-06-02 10:50:00|423.45|421.05|423.35|420.95|424.73|422.33|423.15|420.75|0
1654167300000|2022-06-02 10:55:00|423.06|420.66|423.74|421.34|423.94|421.54|422.76|420.36|0
1654167600000|2022-06-02 11:00:00|423.84|421.44|427.09|424.69|427.1|424.7|423.74|421.34|0
1654167900000|2022-06-02 11:05:00|427|424.6|426.7|424.3|427.09|424.69|426.5|424.1|0
1654168200000|2022-06-02 11:10:00|426.5|424.1|427.09|424.69|427.29|424.89|426.1|423.7|0
1654168500000|2022-06-02 11:15:00|427|424.6|428.18|425.78|428.28|425.88|426.89|424.49|0
1654168800000|2022-06-02 11:20:00|428.08|425.68|424.91|422.51|428.28|425.88|424.42|422.02|0
1654169100000|2022-06-02 11:25:00|425.11|422.71|424.42|422.02|426.1|423.7|424.42|422.02|0
1654169400000|2022-06-02 11:30:00|424.71|422.31|425.9|423.5|427.28|424.88|424.42|422.02|0
1654169700000|2022-06-02 11:35:00|425.7|423.3|424.91|422.51|426.09|423.69|423.92|421.52|0
1654170000000|2022-06-02 11:40:00|424.81|422.41|426.19|423.79|426.39|423.99|423.92|421.52|0
1654170300000|2022-06-02 11:45:00|426.29|423.89|425.5|423.1|426.88|424.48|423.72|421.32|0
1654170600000|2022-06-02 11:50:00|425.89|423.49|425.49|423.09|426.09|423.69|425.3|422.9|0
1654170900000|2022-06-02 11:55:00|425.69|423.29|425.69|423.29|426.68|424.28|425.6|423.2|0
1654171200000|2022-06-02 12:00:00|426.08|423.68|426.08|423.68|426.28|423.88|424.61|422.21|0
1654171500000|2022-06-02 12:05:00|426.19|423.79|430.64|428.24|431.03|428.63|426.19|423.79|0
1654171800000|2022-06-02 12:10:00|430.84|428.44|429.44|427.04|431.83|429.43|429.44|427.04|0
1654172100000|2022-06-02 12:15:00|428.95|426.55|429.74|427.34|432.62|430.22|424.5|422.1|0
1654172400000|2022-06-02 12:20:00|430.04|427.64|428.95|426.55|430.04|427.64|427.56|425.16|0
1654172700000|2022-06-02 12:25:00|428.65|426.25|429.64|427.24|430.73|428.33|427.96|425.56|0
1654173000000|2022-06-02 12:30:00|430.14|427.74|432.61|430.21|433.01|430.61|428.05|425.65|0
1654173300000|2022-06-02 12:35:00|432.81|430.41|429.74|427.34|433.01|430.61|428.64|426.24|0
1654173600000|2022-06-02 12:40:00|429.83|427.43|430.82|428.42|430.82|428.42|427.25|424.85|0
1654173900000|2022-06-02 12:45:00|431.02|428.62|430.22|427.82|432.32|429.92|429.03|426.63|0
1654174200000|2022-06-02 12:50:00|430.42|428.02|428.44|426.04|430.42|428.02|428.14|425.74|0
1654174500000|2022-06-02 12:55:00|428.54|426.14|433|430.6|433.4|431|428.04|425.64|0
1654174800000|2022-06-02 13:00:00|433.2|430.8|439.79|437.39|439.79|437.39|430.62|428.22|0
1654175100000|2022-06-02 13:05:00|440.2|437.8|444.82|442.42|446.23|443.83|437.19|434.79|0
1654175400000|2022-06-02 13:10:00|445.02|442.62|443.61|441.21|448.25|445.85|443.61|441.21|0
1654175700000|2022-06-02 13:15:00|443.81|441.41|442.8|440.4|446.63|444.23|442.2|439.8|0
1654176000000|2022-06-02 13:20:00|443.11|440.71|445.02|442.62|445.02|442.62|442.2|439.8|0
1654176300000|2022-06-02 13:25:00|445.01|442.61|445.01|442.61|448.25|445.85|443.6|441.2|0
1654176600000|2022-06-02 13:30:00|444.81|442.41|446.83|444.43|456.98|454.58|443.51|441.11|0
1654176900000|2022-06-02 13:35:00|446.63|444.23|450.06|447.66|459.74|457.34|446.63|444.23|0
1654177200000|2022-06-02 13:40:00|451.48|449.08|448.64|446.24|456.16|453.76|446.42|444.02|0
1654177500000|2022-06-02 13:45:00|448.85|446.45|446.82|444.42|456.56|454.16|446.62|444.22|0
1654177800000|2022-06-02 13:50:00|447.63|445.23|452.69|450.29|454.12|451.72|447.63|445.23|0
1654178100000|2022-06-02 13:55:00|452.8|450.4|454.63|452.23|462.19|459.79|452.8|450.4|0
1654178400000|2022-06-02 14:00:00|456.05|453.65|452.49|450.09|457.99|455.59|447.63|445.23|0
1654178700000|2022-06-02 14:05:00|451.27|448.87|453.77|451.37|456.42|454.02|448.68|446.28|0
1654179000000|2022-06-02 14:10:00|452.95|450.55|436.56|434.16|453.67|451.27|435.36|432.96|0
1654179300000|2022-06-02 14:15:00|437.96|435.56|448.47|446.07|448.67|446.27|436.76|434.36|0
1654179600000|2022-06-02 14:20:00|448.06|445.66|460.31|457.91|461.34|458.94|445.43|443.03|0
1654179900000|2022-06-02 14:25:00|460.93|458.53|456.21|453.81|463.6|461.2|456.21|453.81|0
1654180200000|2022-06-02 14:30:00|456.32|453.92|450.7|448.3|458.67|456.27|448.67|446.27|0
1654180500000|2022-06-02 14:35:00|451.62|449.22|448.77|446.37|454.16|451.76|447.85|445.45|0
1654180800000|2022-06-02 14:40:00|448.05|445.65|447.44|445.04|451.21|448.81|445.62|443.22|0
1654181100000|2022-06-02 14:45:00|447.75|445.35|445.32|442.92|451.51|449.11|444.2|441.8|0
1654181400000|2022-06-02 14:50:00|445.82|443.42|445.41|443.01|448.25|445.85|443.39|440.99|0
1654181700000|2022-06-02 14:55:00|445.21|442.81|441.37|438.97|446.43|444.03|440.77|438.37|0
1654182000000|2022-06-02 15:00:00|441.17|438.77|434.34|431.94|442.78|440.38|432.34|429.94|0
1654182300000|2022-06-02 15:05:00|433.94|431.54|431.54|429.14|435.64|433.24|430.94|428.54|0
1654182600000|2022-06-02 15:10:00|431.73|429.33|423.47|421.07|431.73|429.33|422.28|419.88|0
1654182900000|2022-06-02 15:15:00|423.08|420.68|425.87|423.47|427.27|424.87|421.68|419.28|0
1654183200000|2022-06-02 15:20:00|425.67|423.27|425.07|422.67|427.87|425.47|424.37|421.97|0
1654183500000|2022-06-02 15:25:00|424.87|422.47|424.27|421.87|427.66|425.26|421.88|419.48|0
1654183800000|2022-06-02 15:30:00|423.87|421.47|426.46|424.06|429.47|427.07|423.67|421.27|0
1654184100000|2022-06-02 15:35:00|426.66|424.26|428.46|426.06|431.07|428.67|426.66|424.26|0
1654184400000|2022-06-02 15:40:00|428.06|425.66|419.29|416.89|428.06|425.66|418.49|416.09|0
1654184700000|2022-06-02 15:45:00|419.09|416.69|412.89|410.49|420.48|418.08|412.89|410.49|0
1654185000000|2022-06-02 15:50:00|412.98|410.58|415.54|413.14|415.93|413.53|411.21|408.81|0
1654185300000|2022-06-02 15:55:00|415.14|412.74|419.69|417.29|420.48|418.08|414.75|412.35|0
1654185600000|2022-06-02 16:00:00|418.7|416.3|416.91|414.51|421.27|418.87|416.91|414.51|0
1654185900000|2022-06-02 16:05:00|417.31|414.91|418.3|415.9|419.88|417.48|417.11|414.71|0
1654186200000|2022-06-02 16:10:00|418.69|416.29|417.5|415.1|419.68|417.28|416.32|413.92|0
1654186500000|2022-06-02 16:15:00|417.31|414.91|413.56|411.16|417.5|415.1|413.17|410.77|0
1654186800000|2022-06-02 16:20:00|413.36|410.96|408.65|406.25|414.74|412.34|408.65|406.25|0
1654187100000|2022-06-02 16:25:00|408.85|406.45|406.7|404.3|410.02|407.62|406.5|404.1|0
1654187400000|2022-06-02 16:30:00|406.11|403.71|405.13|402.73|407.28|404.88|404.55|402.15|0
1654187700000|2022-06-02 16:35:00|404.94|402.54|402.02|399.62|405.52|403.12|401.83|399.43|0
1654188000000|2022-06-02 16:40:00|401.83|399.43|407.17|404.77|408.25|405.85|401.63|399.23|0
1654188300000|2022-06-02 16:45:00|406.78|404.38|405.65|403.25|406.98|404.58|404.09|401.69|0
1654188600000|2022-06-02 16:50:00|405.26|402.86|401.17|398.77|405.65|403.25|400.59|398.19|0
1654188900000|2022-06-02 16:55:00|401.56|399.16|403.31|400.91|405.06|402.66|401.37|398.97|0
1654189200000|2022-06-02 17:00:00|403.11|400.71|401.36|398.96|404.28|401.88|401.17|398.77|0
1654189500000|2022-06-02 17:05:00|401.56|399.16|402.33|399.93|403.11|400.71|400.97|398.57|0
1654189800000|2022-06-02 17:10:00|402.92|400.52|407.01|404.61|408.58|406.18|401.85|399.45|0
1654190100000|2022-06-02 17:15:00|406.43|404.03|405.5|403.1|408.19|405.79|404.28|401.88|0
1654190400000|2022-06-02 17:20:00|405.69|403.29|405.49|403.09|407.34|404.94|403.75|401.35|0
1654190700000|2022-06-02 17:25:00|405.21|402.81|405.1|402.7|409.18|406.78|404.33|401.93|0
1654191000000|2022-06-02 17:30:00|404.91|402.51|402.2|399.8|405.68|403.28|402.2|399.8|0
1654191300000|2022-06-02 17:35:00|402.01|399.61|402.39|399.99|404.33|401.93|402.01|399.61|0
1654191600000|2022-06-02 17:40:00|402.2|399.8|400.85|398.45|404.91|402.51|400.46|398.06|0
1654191900000|2022-06-02 17:45:00|400.46|398.06|399.11|396.71|402.2|399.8|398.92|396.52|0
1654192200000|2022-06-02 17:50:00|398.73|396.33|400.65|398.25|401.61|399.21|398.15|395.75|0
1654192500000|2022-06-02 17:55:00|400.84|398.44|399.69|397.29|403.74|401.34|399.49|397.09|0
1654192800000|2022-06-02 18:00:00|399.88|397.48|398.15|395.75|401.42|399.02|397.19|394.79|0
1654193100000|2022-06-02 18:05:00|397.67|395.27|396.61|394.21|398.34|395.94|394.89|392.49|0
1654193400000|2022-06-02 18:10:00|396.99|394.59|395.46|393.06|398.91|396.51|395.27|392.87|0
1654193700000|2022-06-02 18:15:00|395.27|392.87|396.22|393.82|397.56|395.16|395.27|392.87|0
1654194000000|2022-06-02 18:20:00|396.41|394.01|396.22|393.82|397.18|394.78|395.26|392.86|0
1654194300000|2022-06-02 18:25:00|396.6|394.2|399.92|397.52|401.64|399.24|396.41|394.01|0
1654194600000|2022-06-02 18:30:00|399.72|397.32|396.58|394.18|399.92|397.52|395.91|393.51|0
1654194900000|2022-06-02 18:35:00|396.48|394.08|396.28|393.88|397.62|395.22|395.9|393.5|0
1654195200000|2022-06-02 18:40:00|396.47|394.07|397.43|395.03|399.14|396.74|396|393.6|0
1654195500000|2022-06-02 18:45:00|397.04|394.64|398.57|396.17|398.57|396.17|395.52|393.12|0
1654195800000|2022-06-02 18:50:00|398.76|396.36|398.18|395.78|400.48|398.08|396.28|393.88|0
1654196100000|2022-06-02 18:55:00|398.38|395.98|403.93|401.53|404.32|401.92|397.8|395.4|0
1654196400000|2022-06-02 19:00:00|404.12|401.72|399.52|397.12|404.7|402.3|398.18|395.78|0
1654196700000|2022-06-02 19:05:00|399.71|397.31|399.13|396.73|400.57|398.17|397.61|395.21|0
1654197000000|2022-06-02 19:10:00|400.09|397.69|396.84|394.44|400.66|398.26|396.27|393.87|0
1654197300000|2022-06-02 19:15:00|396.65|394.25|396.08|393.68|397.79|395.39|395.13|392.73|0
1654197600000|2022-06-02 19:20:00|396.27|393.87|395.5|393.1|397.98|395.58|395.03|392.63|0
1654197900000|2022-06-02 19:25:00|395.31|392.91|398.93|396.53|401.33|398.93|393.41|391.01|0
1654198200000|2022-06-02 19:30:00|399.51|397.11|396.26|393.86|399.7|397.3|396.07|393.67|0
1654198500000|2022-06-02 19:35:00|396.07|393.67|396.26|393.86|397.4|395|394.36|391.96|0
1654198800000|2022-06-02 19:40:00|396.36|393.96|393.02|390.62|397.02|394.62|393.02|390.62|0
1654199100000|2022-06-02 19:45:00|393.21|390.81|392.07|389.67|395.3|392.9|390.75|388.35|0
1654199400000|2022-06-02 19:50:00|389.61|387.21|386.87|384.47|392.26|389.86|385.93|383.53|0
1654199700000|2022-06-02 19:55:00|388|385.6|382.91|380.51|388|385.6|382.72|380.32|0
1654200000000|2022-06-02 20:00:00|384.04|381.64|384.22|381.82|386.67|384.27|382.53|380.13|0
1654200300000|2022-06-02 20:05:00|384.41|382.01|384.03|381.63|384.59|382.19|383.09|380.69|0
1654200600000|2022-06-02 20:10:00|384.59|382.19|387.8|385.4|387.98|385.58|384.22|381.82|0
1654200900000|2022-06-02 20:15:00|387.24|384.44|386.48|383.68|387.99|385.19|385.92|383.12|0
1654201200000|2022-06-02 20:20:00|386.3|383.5|383.57|380.77|386.58|383.78|383.29|380.49|0
1654201500000|2022-06-02 20:25:00|383.47|380.67|383.66|380.86|383.85|381.05|382.35|379.55|0
1654201800000|2022-06-02 20:30:00|383.47|380.67|383.47|380.67|383.85|381.05|383.09|380.29|0
1654202100000|2022-06-02 20:35:00|383.28|380.48|382.9|380.1|383.57|380.77|382.72|379.92|0
1654202400000|2022-06-02 20:40:00|383.09|380.29|381.22|378.42|383.09|380.29|381.22|378.42|0
1654202700000|2022-06-02 20:45:00|381.4|378.6|381.59|378.79|381.96|379.16|381.4|378.6|0
1654203000000|2022-06-02 20:50:00|381.4|378.6|381.21|378.41|381.4|378.6|381.02|378.22|0
1654203300000|2022-06-02 20:55:00|381.4|378.6|381.87|379.07|381.87|379.07|381.4|378.6|0
1654203600000|2022-06-02 21:00:00|381.64|378.84|381.58|378.78|381.91|379.11|381.42|378.62|0
1654203900000|2022-06-02 21:05:00|381.33|378.53|381.25|378.45|381.53|378.73|381.14|378.34|0
1654204200000|2022-06-02 21:10:00|381.28|378.48|381.58|378.78|381.58|378.78|381.25|378.45|0
1654204500000|2022-06-02 21:15:00|381.28|378.48|381.57|378.77|381.64|378.84|381.28|378.48|0
1654204800000|2022-06-02 21:20:00|381.3|378.5|381.24|378.44|381.6|378.8|381.09|378.29|0
1654205100000|2022-06-02 21:25:00|381.47|378.67|381.27|378.47|381.49|378.69|381.22|378.42|0
1654205400000|2022-06-02 21:30:00|381.3|378.5|381.08|378.28|381.32|378.52|381.03|378.23|0
1654205700000|2022-06-02 21:35:00|381.1|378.3|381.18|378.38|381.46|378.66|381.08|378.28|0
1654206000000|2022-06-02 21:40:00|381.06|378.26|382.03|379.23|382.03|379.23|381.05|378.25|0
1654206300000|2022-06-02 21:45:00|382|379.2|382.17|379.37|382.17|379.37|381.73|378.93|0
1654206600000|2022-06-02 21:50:00|382.11|379.31|382.14|379.34|382.17|379.37|382.02|379.22|0
1654206900000|2022-06-02 21:55:00|382.08|379.28|382.19|379.39|382.19|379.39|382.08|379.28|0
1654207200000|2022-06-02 22:00:00|381.84|379.04|380.06|377.26|381.93|379.13|379.5|376.7|0
1654207500000|2022-06-02 22:05:00|379.87|377.07|373.73|370.93|380.06|377.26|373.54|370.74|0
1654207800000|2022-06-02 22:10:00|373.91|371.11|375.95|373.15|376.33|373.53|373.91|371.11|0
1654208100000|2022-06-02 22:15:00|376.14|373.34|377.07|374.27|377.07|374.27|376.14|373.34|0
1654208400000|2022-06-02 22:20:00|376.98|374.18|377.81|375.01|378|375.2|376.98|374.18|0
1654208700000|2022-06-02 22:25:00|377.62|374.82|379.49|376.69|379.67|376.87|377.62|374.82|0
1654209000000|2022-06-02 22:30:00|379.67|376.87|378.74|375.94|379.77|376.97|378.55|375.75|0
1654209300000|2022-06-02 22:35:00|378.65|375.85|379.29|376.49|379.3|376.5|378.36|375.56|0
1654209600000|2022-06-02 22:40:00|379.21|376.41|379.29|376.49|379.29|376.49|378.92|376.12|0
1654209900000|2022-06-02 22:45:00|379.11|376.31|378.36|375.56|379.2|376.4|378.08|375.28|0
1654210200000|2022-06-02 22:50:00|378.17|375.37|378.83|376.03|378.91|376.11|377.98|375.18|0
1654210500000|2022-06-02 22:55:00|378.73|375.93|379.38|376.58|379.76|376.96|378.35|375.55|0
1654210800000|2022-06-02 23:00:00|379.47|376.67|378.35|375.55|379.47|376.67|377.98|375.18|0
1654211100000|2022-06-02 23:05:00|378.26|375.46|378.72|375.92|378.91|376.11|377.23|374.43|0
1654211400000|2022-06-02 23:10:00|378.53|375.73|377.23|374.43|378.53|375.73|376.48|373.68|0
1654211700000|2022-06-02 23:15:00|377.04|374.24|376.67|373.87|377.79|374.99|376.67|373.87|0
1654212000000|2022-06-02 23:20:00|376.48|373.68|377.04|374.24|377.6|374.8|376.39|373.59|0
1654212300000|2022-06-02 23:25:00|377.22|374.42|377.22|374.42|377.6|374.8|376.95|374.15|0
1654212600000|2022-06-02 23:30:00|377.32|374.52|376.66|373.86|377.69|374.89|376.29|373.49|0
1654212900000|2022-06-02 23:35:00|377.22|374.42|377.22|374.42|377.78|374.98|376.85|374.05|0
1654213200000|2022-06-02 23:40:00|377.31|374.51|377.96|375.16|378.52|375.72|377.31|374.51|0
1654213500000|2022-06-02 23:45:00|378.33|375.53|379.36|376.56|379.45|376.65|378.33|375.53|0
1654213800000|2022-06-02 23:50:00|379.26|376.46|378.61|375.81|379.64|376.84|378.43|375.63|0
1654214100000|2022-06-02 23:55:00|378.51|375.71|378.7|375.9|379.07|376.27|377.95|375.15|0
1654214400000|2022-06-03 00:00:00|378.89|376.09|379.44|376.64|380.75|377.95|378.7|375.9|0
1654214700000|2022-06-03 00:05:00|379.63|376.83|378.32|375.52|379.63|376.83|377.76|374.96|0
1654215000000|2022-06-03 00:10:00|378.14|375.34|378.88|376.08|379.63|376.83|377.76|374.96|0
1654215300000|2022-06-03 00:15:00|378.69|375.89|379.81|377.01|380.75|377.95|378.51|375.71|0
1654215600000|2022-06-03 00:20:00|379.62|376.82|378.69|375.89|380.09|377.29|377.76|374.96|0
1654215900000|2022-06-03 00:25:00|378.5|375.7|378.31|375.51|379.81|377.01|378.31|375.51|0
1654216200000|2022-06-03 00:30:00|377.38|374.58|378.68|375.88|378.87|376.07|377.01|374.21|0
1654216500000|2022-06-03 00:35:00|378.87|376.07|379.24|376.44|379.62|376.82|377.94|375.14|0
1654216800000|2022-06-03 00:40:00|379.05|376.25|379.99|377.19|380.36|377.56|379.05|376.25|0
1654217100000|2022-06-03 00:45:00|380.17|377.37|381.11|378.31|382.33|379.53|379.99|377.19|0
1654217400000|2022-06-03 00:50:00|380.92|378.12|381.2|378.4|382.42|379.62|380.73|377.93|0
1654217700000|2022-06-03 00:55:00|381.1|378.3|383.54|380.74|383.73|380.93|381.1|378.3|0
1654218000000|2022-06-03 01:00:00|383.35|380.55|382.41|379.61|383.73|380.93|382.41|379.61|0
1654218300000|2022-06-03 01:05:00|382.6|379.8|382.51|379.71|383.72|380.92|381.28|378.48|0
1654218600000|2022-06-03 01:10:00|382.6|379.8|381.84|379.04|383.16|380.36|381.28|378.48|0
1654218900000|2022-06-03 01:15:00|381.94|379.14|381.84|379.04|382.41|379.61|381.47|378.67|0
1654219200000|2022-06-03 01:20:00|382.03|379.23|382.03|379.23|382.03|379.23|380.9|378.1|0
1654219500000|2022-06-03 01:25:00|382.12|379.32|382.12|379.32|382.78|379.98|381.84|379.04|0
1654219800000|2022-06-03 01:30:00|382.21|379.41|382.21|379.41|382.21|379.41|381.09|378.29|0
1654220100000|2022-06-03 01:35:00|382.12|379.32|381.65|378.85|382.58|379.78|380.15|377.35|0
1654220400000|2022-06-03 01:40:00|381.46|378.66|380.52|377.72|381.46|378.66|380.06|377.26|0
1654220700000|2022-06-03 01:45:00|380.33|377.53|379.96|377.16|380.52|377.72|379.21|376.41|0
1654221000000|2022-06-03 01:50:00|380.14|377.34|379.39|376.59|380.14|377.34|379.31|376.51|0
1654221300000|2022-06-03 01:55:00|379.49|376.69|379.77|376.97|379.95|377.15|378.74|375.94|0
1654221600000|2022-06-03 02:00:00|379.95|377.15|380.32|377.52|380.32|377.52|379.11|376.31|0
1654221900000|2022-06-03 02:05:00|380.14|377.34|381.44|378.64|381.44|378.64|380.14|377.34|0
1654222200000|2022-06-03 02:10:00|381.63|378.83|380.88|378.08|382.01|379.21|380.79|377.99|0
1654222500000|2022-06-03 02:15:00|380.69|377.89|380.88|378.08|381.07|378.27|380.32|377.52|0
1654222800000|2022-06-03 02:20:00|380.98|378.18|380.69|377.89|381.16|378.36|380.5|377.7|0
1654223100000|2022-06-03 02:25:00|380.6|377.8|381.16|378.36|381.25|378.45|380.6|377.8|0
1654223400000|2022-06-03 02:30:00|381.06|378.26|381.62|378.82|381.62|378.82|380.5|377.7|0
1654223700000|2022-06-03 02:35:00|381.81|379.01|381.99|379.19|381.99|379.19|380.97|378.17|0
1654224000000|2022-06-03 02:40:00|382.18|379.38|381.43|378.63|382.37|379.57|381.24|378.44|0
1654224300000|2022-06-03 02:45:00|381.62|378.82|381.43|378.63|381.8|379|380.68|377.88|0
1654224600000|2022-06-03 02:50:00|381.24|378.44|381.05|378.25|381.43|378.63|380.77|377.97|0
1654224900000|2022-06-03 02:55:00|380.96|378.16|381.42|378.62|381.71|378.91|380.96|378.16|0
1654225200000|2022-06-03 03:00:00|381.24|378.44|381.23|378.43|381.8|379|381.05|378.25|0
1654225500000|2022-06-03 03:05:00|381.14|378.34|382.36|379.56|382.45|379.65|380.86|378.06|0
1654225800000|2022-06-03 03:10:00|382.35|379.55|382.64|379.84|383.48|380.68|382.35|379.55|0
1654226100000|2022-06-03 03:15:00|382.73|379.93|383.29|380.49|383.29|380.49|382.35|379.55|0
1654226400000|2022-06-03 03:20:00|383.48|380.68|382.91|380.11|383.66|380.86|382.72|379.92|0
1654226700000|2022-06-03 03:25:00|382.54|379.74|382.72|379.92|383.1|380.3|382.53|379.73|0
1654227000000|2022-06-03 03:30:00|382.91|380.11|383.28|380.48|383.66|380.86|382.72|379.92|0
1654227300000|2022-06-03 03:35:00|383.09|380.29|383.09|380.29|383.38|380.58|382.9|380.1|0
1654227600000|2022-06-03 03:40:00|383|380.2|381.96|379.16|383.09|380.29|381.96|379.16|0
1654227900000|2022-06-03 03:45:00|382.06|379.26|382.71|379.91|383.09|380.29|381.96|379.16|0
1654228200000|2022-06-03 03:50:00|382.81|380.01|382.52|379.72|383.27|380.47|382.52|379.72|0
1654228500000|2022-06-03 03:55:00|382.43|379.63|382.9|380.1|383.08|380.28|382.15|379.35|0
1654228800000|2022-06-03 04:00:00|382.81|380.01|381.77|378.97|382.81|380.01|381.39|378.59|0
1654229100000|2022-06-03 04:05:00|381.87|379.07|381.3|378.5|382.14|379.34|381.2|378.4|0
1654229400000|2022-06-03 04:10:00|381.2|378.4|381.01|378.21|381.58|378.78|380.83|378.03|0
1654229700000|2022-06-03 04:15:00|380.83|378.03|380.64|377.84|380.83|378.03|380.45|377.65|0
1654230000000|2022-06-03 04:20:00|380.45|377.65|380.82|378.02|381.01|378.21|380.36|377.56|0
1654230300000|2022-06-03 04:25:00|380.64|377.84|380.45|377.65|380.82|378.02|380.45|377.65|0
1654230600000|2022-06-03 04:30:00|380.26|377.46|379.61|376.81|380.26|377.46|379.14|376.34|0
1654230900000|2022-06-03 04:35:00|379.7|376.9|379.88|377.08|380.26|377.46|379.69|376.89|0
1654231200000|2022-06-03 04:40:00|379.98|377.18|380.25|377.45|380.63|377.83|379.98|377.18|0
1654231500000|2022-06-03 04:45:00|380.07|377.27|380.62|377.82|380.62|377.82|379.88|377.08|0
1654231800000|2022-06-03 04:50:00|380.81|378.01|382.12|379.32|382.41|379.61|380.81|378.01|0
1654232100000|2022-06-03 04:55:00|382.03|379.23|382.49|379.69|382.78|379.98|382.03|379.23|0
1654232400000|2022-06-03 05:00:00|382.68|379.88|382.3|379.5|382.78|379.98|381.74|378.94|0
1654232700000|2022-06-03 05:05:00|382.12|379.32|382.21|379.41|382.4|379.6|381.74|378.94|0
1654233000000|2022-06-03 05:10:00|382.3|379.5|381.92|379.12|382.3|379.5|381.84|379.04|0
1654233300000|2022-06-03 05:15:00|381.74|378.94|381.92|379.12|382.11|379.31|381.73|378.93|0
1654233600000|2022-06-03 05:20:00|381.73|378.93|380.61|377.81|381.92|379.12|380.24|377.44|0
1654233900000|2022-06-03 05:25:00|380.42|377.62|379.86|377.06|380.42|377.62|379.67|376.87|0
1654234200000|2022-06-03 05:30:00|379.67|376.87|380.04|377.24|380.04|377.24|379.11|376.31|0
1654234500000|2022-06-03 05:35:00|380.23|377.43|378.92|376.12|380.23|377.43|378.92|376.12|0
1654234800000|2022-06-03 05:40:00|378.73|375.93|380.23|377.43|380.32|377.52|378.17|375.37|0
1654235100000|2022-06-03 05:45:00|380.32|377.52|380.32|377.52|380.6|377.8|379.76|376.96|0
1654235400000|2022-06-03 05:50:00|380.22|377.42|379.85|377.05|380.97|378.17|379.66|376.86|0
1654235700000|2022-06-03 05:55:00|380.22|377.42|379.47|376.67|380.97|378.17|379.47|376.67|0
1654236000000|2022-06-03 06:00:00|379.66|376.86|380.4|377.6|381.9|379.1|379.66|376.86|0
1654236300000|2022-06-03 06:05:00|380.59|377.79|380.03|377.23|381.81|379.01|380.03|377.23|0
1654236600000|2022-06-03 06:10:00|380.21|377.41|380.21|377.41|380.59|377.79|379.28|376.48|0
1654236900000|2022-06-03 06:15:00|380.4|377.6|379.65|376.85|380.68|377.88|379.09|376.29|0
1654237200000|2022-06-03 06:20:00|379.46|376.66|378.34|375.54|379.84|377.04|378.15|375.35|0
1654237500000|2022-06-03 06:25:00|378.15|375.35|381.11|378.31|381.11|378.31|377.78|374.98|0
1654237800000|2022-06-03 06:30:00|381.02|378.22|380.36|377.56|381.3|378.5|379.62|376.82|0
1654238100000|2022-06-03 06:35:00|380.17|377.37|380.92|378.12|381.29|378.49|379.8|377|0
1654238400000|2022-06-03 06:40:00|380.83|378.03|380.08|377.28|380.92|378.12|379.98|377.18|0
1654238700000|2022-06-03 06:45:00|380.17|377.37|381.1|378.3|381.1|378.3|379.61|376.81|0
1654239000000|2022-06-03 06:50:00|380.91|378.11|382.22|379.42|382.78|379.98|380.82|378.02|0
1654239300000|2022-06-03 06:55:00|382.41|379.61|382.4|379.6|382.5|379.7|381.84|379.04|0
1654239600000|2022-06-03 07:00:00|382.59|379.79|386.15|383.35|386.91|384.11|382.59|379.79|0
1654239900000|2022-06-03 07:05:00|385.95|383.55|386.14|383.74|387.84|385.44|385.67|383.27|0
1654240200000|2022-06-03 07:10:00|385.95|383.55|386.33|383.93|387.83|385.43|385.76|383.36|0
1654240500000|2022-06-03 07:15:00|386.14|383.74|386.8|384.4|387.27|384.87|385.95|383.55|0
1654240800000|2022-06-03 07:20:00|386.89|384.49|387.45|385.05|387.83|385.43|386.23|383.83|0
1654241100000|2022-06-03 07:25:00|387.64|385.24|389.71|387.31|390.09|387.69|387.64|385.24|0
1654241400000|2022-06-03 07:30:00|389.9|387.5|390.09|387.69|390.09|387.69|388.58|386.18|0
1654241700000|2022-06-03 07:35:00|390|387.6|389.71|387.31|391.6|389.2|388.95|386.55|0
1654242000000|2022-06-03 07:40:00|389.52|387.12|388.76|386.36|390.37|387.97|388.57|386.17|0
1654242300000|2022-06-03 07:45:00|388.86|386.46|390.08|387.68|390.27|387.87|388.76|386.36|0
1654242600000|2022-06-03 07:50:00|389.99|387.59|389.99|387.59|390.84|388.44|389.32|386.92|0
1654242900000|2022-06-03 07:55:00|389.89|387.49|391.88|389.48|391.88|389.48|389.7|387.3|0
1654243200000|2022-06-03 08:00:00|391.97|389.57|392.35|389.95|394.25|391.85|391.4|389|0
1654243500000|2022-06-03 08:05:00|392.54|390.14|391.97|389.57|392.92|390.52|391.02|388.62|0
1654243800000|2022-06-03 08:10:00|392.07|389.67|389.88|387.48|392.07|389.67|388.85|386.45|0
1654244100000|2022-06-03 08:15:00|390.07|387.67|389.12|386.72|390.26|387.86|388.18|385.78|0
1654244400000|2022-06-03 08:20:00|388.94|386.54|391.2|388.8|391.2|388.8|388.75|386.35|0
1654244700000|2022-06-03 08:25:00|391.39|388.99|391.2|388.8|392.34|389.94|391.01|388.61|0
1654245000000|2022-06-03 08:30:00|391.39|388.99|391.39|388.99|391.77|389.37|390.25|387.85|0
1654245300000|2022-06-03 08:35:00|391.2|388.8|393.09|390.69|393.09|390.69|390.82|388.42|0
1654245600000|2022-06-03 08:40:00|393.28|390.88|392.52|390.12|393.38|390.98|391.95|389.55|0
1654245900000|2022-06-03 08:45:00|392.62|390.22|393.09|390.69|393.47|391.07|391.38|388.98|0
1654246200000|2022-06-03 08:50:00|393.28|390.88|393.46|391.06|394.99|392.59|392.9|390.5|0
1654246500000|2022-06-03 08:55:00|393.84|391.44|391.94|389.54|394.03|391.63|391.76|389.36|0
1654246800000|2022-06-03 09:00:00|391.85|389.45|393.46|391.06|393.46|391.06|391.38|388.98|0
1654247100000|2022-06-03 09:05:00|393.27|390.87|392.61|390.21|393.27|390.87|392.32|389.92|0
1654247400000|2022-06-03 09:10:00|392.51|390.11|393.27|390.87|393.27|390.87|392.32|389.92|0
1654247700000|2022-06-03 09:15:00|393.08|390.68|394.97|392.57|394.98|392.58|392.7|390.3|0
1654248000000|2022-06-03 09:20:00|394.78|392.38|394.69|392.29|394.97|392.57|394.21|391.81|0
1654248300000|2022-06-03 09:25:00|394.59|392.19|395.16|392.76|395.73|393.33|394.59|392.19|0
1654248600000|2022-06-03 09:30:00|394.97|392.57|395.73|393.33|397.45|395.05|394.97|392.57|0
1654248900000|2022-06-03 09:35:00|396.02|393.62|396.3|393.9|397.25|394.85|395.16|392.76|0
1654249200000|2022-06-03 09:40:00|396.11|393.71|396.11|393.71|396.49|394.09|395.73|393.33|0
1654249500000|2022-06-03 09:45:00|396.4|394|397.44|395.04|398.01|395.61|396.4|394|0
1654249800000|2022-06-03 09:50:00|397.25|394.85|394.87|392.47|397.25|394.85|394.39|391.99|0
1654250100000|2022-06-03 09:55:00|394.77|392.37|393.44|391.04|394.96|392.56|393.44|391.04|0
1654250400000|2022-06-03 10:00:00|393.06|390.66|394.1|391.7|394.57|392.17|393.06|390.66|0
1654250700000|2022-06-03 10:05:00|394.19|391.79|394.95|392.55|395.15|392.75|394.19|391.79|0
1654251000000|2022-06-03 10:10:00|395.33|392.93|396.09|393.69|396.09|393.69|394.19|391.79|0
1654251300000|2022-06-03 10:15:00|396.19|393.79|395.71|393.31|397.05|394.65|395.52|393.12|0
1654251600000|2022-06-03 10:20:00|395.81|393.41|394.57|392.17|396|393.6|393.81|391.41|0
1654251900000|2022-06-03 10:25:00|394.76|392.36|394.37|391.97|395.14|392.74|393.8|391.4|0
1654252200000|2022-06-03 10:30:00|394.18|391.78|393.23|390.83|394.18|391.78|393.04|390.64|0
1654252500000|2022-06-03 10:35:00|393.42|391.02|398.37|395.97|398.37|395.97|393.04|390.64|0
1654252800000|2022-06-03 10:40:00|397.99|395.59|400.48|398.08|400.86|398.46|397.23|394.83|0
1654253100000|2022-06-03 10:45:00|400.67|398.27|399.81|397.41|400.86|398.46|398.94|396.54|0
1654253400000|2022-06-03 10:50:00|399.71|397.31|400.85|398.45|401.81|399.41|399.52|397.12|0
1654253700000|2022-06-03 10:55:00|401.05|398.65|400.85|398.45|402|399.6|400.76|398.36|0
1654254000000|2022-06-03 11:00:00|400.95|398.55|400.57|398.17|401.04|398.64|399.51|397.11|0
1654254300000|2022-06-03 11:05:00|400.85|398.45|404.88|402.48|405.66|403.26|400.85|398.45|0
1654254600000|2022-06-03 11:10:00|404.98|402.58|405.65|403.25|405.65|403.25|404.5|402.1|0
1654254900000|2022-06-03 11:15:00|405.85|403.45|405.48|403.08|407.58|405.18|402.5|400.1|0
1654255200000|2022-06-03 11:20:00|406.06|403.66|404.32|401.92|406.44|404.04|404.32|401.92|0
1654255500000|2022-06-03 11:25:00|404.7|402.3|402.97|400.57|404.9|402.5|402.78|400.38|0
1654255800000|2022-06-03 11:30:00|402.78|400.38|401.62|399.22|404.32|401.92|401.62|399.22|0
1654256100000|2022-06-03 11:35:00|401.82|399.42|404.12|401.72|405.08|402.68|400.47|398.07|0
1654256400000|2022-06-03 11:40:00|404.31|401.91|406.24|403.84|406.63|404.23|403.54|401.14|0
1654256700000|2022-06-03 11:45:00|406.43|404.03|407.98|405.58|407.98|405.58|406.24|403.84|0
1654257000000|2022-06-03 11:50:00|408.17|405.77|406.81|404.41|408.55|406.15|406.04|403.64|0
1654257300000|2022-06-03 11:55:00|407.01|404.61|409.43|407.03|410.49|408.09|406.62|404.22|0
1654257600000|2022-06-03 12:00:00|409.71|407.31|405.65|403.25|409.71|407.31|405.27|402.87|0
1654257900000|2022-06-03 12:05:00|405.46|403.06|405.26|402.86|406.42|404.02|404.88|402.48|0
1654258200000|2022-06-03 12:10:00|405.07|402.67|403.72|401.32|405.26|402.86|403.53|401.13|0
1654258500000|2022-06-03 12:15:00|403.91|401.51|403.91|401.51|404.49|402.09|402.95|400.55|0
1654258800000|2022-06-03 12:20:00|403.53|401.13|403.62|401.22|407.38|404.98|403.14|400.74|0
1654259100000|2022-06-03 12:25:00|403.43|401.03|404.58|402.18|407.87|405.47|402.76|400.36|0
1654259400000|2022-06-03 12:30:00|403.81|401.41|395.58|393.18|411.35|408.95|394.63|392.23|0
1654259700000|2022-06-03 12:35:00|395.48|393.08|410.28|407.88|411.44|409.04|395.48|393.08|0
1654260000000|2022-06-03 12:40:00|410.57|408.17|413.58|411.18|415.53|413.13|410.18|407.78|0
1654260300000|2022-06-03 12:45:00|414.26|411.86|414.16|411.76|415.43|413.03|409.5|407.1|0
1654260600000|2022-06-03 12:50:00|414.94|412.54|413.96|411.56|417.09|414.69|412.99|410.59|0
1654260900000|2022-06-03 12:55:00|413.87|411.47|413.57|411.17|417.47|415.07|412.79|410.39|0
1654261200000|2022-06-03 13:00:00|413.18|410.78|413.76|411.36|415.52|413.12|411.63|409.23|0
1654261500000|2022-06-03 13:05:00|413.18|410.78|414.54|412.14|414.74|412.34|411.24|408.84|0
1654261800000|2022-06-03 13:10:00|414.93|412.53|415.51|413.11|416.88|414.48|413.96|411.56|0
1654262100000|2022-06-03 13:15:00|415.71|413.31|414.54|412.14|416.88|414.48|414.44|412.04|0
1654262400000|2022-06-03 13:20:00|414.73|412.33|416.88|414.48|417.86|415.46|414.73|412.33|0
1654262700000|2022-06-03 13:25:00|416.78|414.38|421.77|419.37|421.77|419.37|416.78|414.38|0
1654263000000|2022-06-03 13:30:00|422.36|419.96|412.2|409.8|424.33|421.93|410.29|407.89|0
1654263300000|2022-06-03 13:35:00|412.59|410.19|418.18|415.78|423.35|420.95|411.62|409.22|0
1654263600000|2022-06-03 13:40:00|417.79|415.39|428.1|425.7|428.1|425.7|415.25|412.85|0
1654263900000|2022-06-03 13:45:00|428.89|426.49|425.14|422.74|430.17|427.77|422.78|420.38|0
1654264200000|2022-06-03 13:50:00|424.05|421.65|424.44|422.04|428.78|426.38|421.69|419.29|0
1654264500000|2022-06-03 13:55:00|423.85|421.45|416.32|413.92|423.85|421.45|415.63|413.23|0
1654264800000|2022-06-03 14:00:00|415.83|413.43|416.02|413.62|418.66|416.26|409.62|407.22|0
1654265100000|2022-06-03 14:05:00|416.6|414.2|413.95|411.55|421.3|418.9|411.35|408.95|0
1654265400000|2022-06-03 14:10:00|415.21|412.81|415.21|412.81|422.88|420.48|413.06|410.66|0
1654265700000|2022-06-03 14:15:00|415.02|412.62|414.23|411.83|417.37|414.97|410.72|408.32|0
1654266000000|2022-06-03 14:20:00|415.41|413.01|418.35|415.95|422.48|420.08|413.84|411.44|0
1654266300000|2022-06-03 14:25:00|418.15|415.75|419.72|417.32|423.46|421.06|416.19|413.79|0
1654266600000|2022-06-03 14:30:00|420.9|418.5|419.32|416.92|425.44|423.04|418.44|416.04|0
1654266900000|2022-06-03 14:35:00|419.13|416.73|429.66|427.26|431.45|429.05|419.13|416.73|0
1654267200000|2022-06-03 14:40:00|430.26|427.86|429.06|426.66|433.45|431.05|429.06|426.66|0
1654267500000|2022-06-03 14:45:00|428.46|426.06|426.67|424.27|431.05|428.65|424.69|422.29|0
1654267800000|2022-06-03 14:50:00|427.27|424.87|429.45|427.05|429.45|427.05|425.08|422.68|0
1654268100000|2022-06-03 14:55:00|429.05|426.65|429.05|426.65|431.05|428.65|425.67|423.27|0
1654268400000|2022-06-03 15:00:00|430.05|427.65|434.55|432.15|436.25|433.85|428.96|426.56|0
1654268700000|2022-06-03 15:05:00|434.44|432.04|437.39|434.99|437.39|434.99|434.04|431.64|0
1654269000000|2022-06-03 15:10:00|437.19|434.79|440.21|437.81|441.82|439.42|437.19|434.79|0
1654269300000|2022-06-03 15:15:00|440.61|438.21|437.99|435.59|441.21|438.81|436.58|434.18|0
1654269600000|2022-06-03 15:20:00|438.39|435.99|440|437.6|440.4|438|437.18|434.78|0
1654269900000|2022-06-03 15:25:00|440.11|437.71|439.19|436.79|443.03|440.63|438.39|435.99|0
1654270200000|2022-06-03 15:30:00|439.39|436.99|434.97|432.57|441.01|438.61|434.57|432.17|0
1654270500000|2022-06-03 15:35:00|434.57|432.17|431.16|428.76|435.57|433.17|429.97|427.57|0
1654270800000|2022-06-03 15:40:00|431.36|428.96|432.96|430.56|434.16|431.76|430.36|427.96|0
1654271100000|2022-06-03 15:45:00|433.36|430.96|438.18|435.78|438.58|436.18|432.56|430.16|0
1654271400000|2022-06-03 15:50:00|438.38|435.98|439.99|437.59|441|438.6|436.87|434.47|0
1654271700000|2022-06-03 15:55:00|439.18|436.78|435.76|433.36|440.39|437.99|435.16|432.76|0
1654272000000|2022-06-03 16:00:00|436.57|434.17|430.35|427.95|436.57|434.17|429.36|426.96|0
1654272300000|2022-06-03 16:05:00|430.15|427.75|435.96|433.56|435.96|433.56|428.76|426.36|0
1654272600000|2022-06-03 16:10:00|435.36|432.96|435.36|432.96|437.16|434.76|433.55|431.15|0
1654272900000|2022-06-03 16:15:00|435.15|432.75|439.78|437.38|439.78|437.38|431.55|429.15|0
1654273200000|2022-06-03 16:20:00|439.98|437.58|430.95|428.55|440.99|438.59|429.15|426.75|0
1654273500000|2022-06-03 16:25:00|430.75|428.35|430.54|428.14|433.35|430.95|429.65|427.25|0
1654273800000|2022-06-03 16:30:00|430.34|427.94|431.74|429.34|432.94|430.54|429.55|427.15|0
1654274100000|2022-06-03 16:35:00|431.94|429.54|426.16|423.76|432.74|430.34|425.36|422.96|0
1654274400000|2022-06-03 16:40:00|426.55|424.15|428.74|426.34|430.54|428.14|425.76|423.36|0
1654274700000|2022-06-03 16:45:00|428.34|425.94|426.55|424.15|430.14|427.74|425.36|422.96|0
1654275000000|2022-06-03 16:50:00|427.35|424.95|425.56|423.16|430.54|428.14|425.46|423.06|0
1654275300000|2022-06-03 16:55:00|425.36|422.96|421.79|419.39|425.86|423.46|421.59|419.19|0
1654275600000|2022-06-03 17:00:00|421.98|419.58|414.69|412.29|422.78|420.38|413.91|411.51|0
1654275900000|2022-06-03 17:05:00|416.62|414.22|417.57|415.17|418.36|415.96|412.65|410.25|0
1654276200000|2022-06-03 17:10:00|417.37|414.97|420.93|418.53|421.13|418.73|416.58|414.18|0
1654276500000|2022-06-03 17:15:00|420.73|418.33|430.29|427.89|431.09|428.69|420.73|418.33|0
1654276800000|2022-06-03 17:20:00|430.09|427.69|427.82|425.42|430.6|428.2|427.22|424.82|0
1654277100000|2022-06-03 17:25:00|427.42|425.02|427.61|425.21|429.21|426.81|426.23|423.83|0
1654277400000|2022-06-03 17:30:00|427.81|425.41|429.2|426.8|432.2|429.8|427.81|425.41|0
1654277700000|2022-06-03 17:35:00|428.81|426.41|429|426.6|430.4|428|426.42|424.02|0
1654278000000|2022-06-03 17:40:00|428.8|426.4|434.79|432.39|436.3|433.9|428.8|426.4|0
1654278300000|2022-06-03 17:45:00|434.59|432.19|431.79|429.39|436.39|433.99|431.79|429.39|0
1654278600000|2022-06-03 17:50:00|431.39|428.99|432.79|430.39|433.19|430.79|430.19|427.79|0
1654278900000|2022-06-03 17:55:00|433.19|430.79|433.38|430.98|434.38|431.98|431.79|429.39|0
1654279200000|2022-06-03 18:00:00|434.18|431.78|432.58|430.18|437.19|434.79|431.19|428.79|0
1654279500000|2022-06-03 18:05:00|432.38|429.98|431.58|429.18|434.18|431.78|429.99|427.59|0
1654279800000|2022-06-03 18:10:00|431.98|429.58|429.39|426.99|432.38|429.98|428.99|426.59|0
1654280100000|2022-06-03 18:15:00|429.79|427.39|427.2|424.8|431.98|429.58|427|424.6|0
1654280400000|2022-06-03 18:20:00|427|424.6|428.99|426.59|430.78|428.38|427|424.6|0
1654280700000|2022-06-03 18:25:00|429.18|426.78|423.23|420.83|429.58|427.18|423.23|420.83|0
1654281000000|2022-06-03 18:30:00|423.03|420.63|426.82|424.42|427.42|425.02|423.03|420.63|0
1654281300000|2022-06-03 18:35:00|426.52|424.12|431.81|429.41|433.61|431.21|426.02|423.62|0
1654281600000|2022-06-03 18:40:00|432.11|429.71|429.21|426.81|433.61|431.21|429.21|426.81|0
1654281900000|2022-06-03 18:45:00|429.31|426.91|427.32|424.92|431.21|428.81|427.01|424.61|0
1654282200000|2022-06-03 18:50:00|427.21|424.81|427.61|425.21|429.21|426.81|426.02|423.62|0
1654282500000|2022-06-03 18:55:00|428.01|425.61|426.41|424.01|428.61|426.21|425.22|422.82|0
1654282800000|2022-06-03 19:00:00|426.21|423.81|426.31|423.91|430.4|428|424.82|422.42|0
1654283100000|2022-06-03 19:05:00|426.41|424.01|433|430.6|434.81|432.41|426.41|424.01|0
1654283400000|2022-06-03 19:10:00|433.2|430.8|437.62|435.22|438.03|435.63|431.2|428.8|0
1654283700000|2022-06-03 19:15:00|438.23|435.83|437.42|435.02|439.44|437.04|436.52|434.12|0
1654284000000|2022-06-03 19:20:00|437.22|434.82|437.82|435.42|439.23|436.83|435.2|432.8|0
1654284300000|2022-06-03 19:25:00|437.62|435.22|431.39|428.99|438.42|436.02|431.39|428.99|0
1654284600000|2022-06-03 19:30:00|431.59|429.19|433.79|431.39|435.2|432.8|431.59|429.19|0
1654284900000|2022-06-03 19:35:00|433.59|431.19|433.19|430.79|436|433.6|429.19|426.79|0
1654285200000|2022-06-03 19:40:00|432.79|430.39|437.01|434.61|437.61|435.21|430.79|428.39|0
1654285500000|2022-06-03 19:45:00|436.4|434|435.8|433.4|440.23|437.83|432.99|430.59|0
1654285800000|2022-06-03 19:50:00|438.82|436.42|431.38|428.98|439.22|436.82|430.18|427.78|0
1654286100000|2022-06-03 19:55:00|429.58|427.18|434.39|431.99|435.59|433.19|429.18|426.78|0
1654286400000|2022-06-03 20:00:00|434.49|432.09|434.79|432.39|437.4|435|434.18|431.78|0
1654286700000|2022-06-03 20:05:00|434.59|432.19|431.58|429.18|434.99|432.59|431.18|428.78|0
1654287000000|2022-06-03 20:10:00|431.38|428.98|429.97|427.57|432.18|429.78|429.37|426.97|0
1654499100000|2022-06-06 07:05:00|410.64|408.64|410.55|408.15|412.02|409.62|409.66|407.26|0
1654499400000|2022-06-06 07:10:00|410.64|408.24|410.64|408.24|411.82|409.42|410.25|407.85|0
1654499700000|2022-06-06 07:15:00|410.44|408.04|411.42|409.02|411.62|409.22|410.25|407.85|0
1654500000000|2022-06-06 07:20:00|411.62|409.22|409.56|407.16|412.99|410.59|409.27|406.87|0
1654500300000|2022-06-06 07:25:00|409.66|407.26|410.83|408.43|411.42|409.02|409.26|406.86|0
1654500600000|2022-06-06 07:30:00|411.03|408.63|412.79|410.39|413.68|411.28|411.03|408.63|0
1654500900000|2022-06-06 07:35:00|412.4|410|411.22|408.82|413.58|411.18|410.83|408.43|0
1654501200000|2022-06-06 07:40:00|410.43|408.03|411.22|408.82|411.81|409.41|409.45|407.05|0
1654501500000|2022-06-06 07:45:00|411.41|409.01|410.04|407.64|411.91|409.51|409.45|407.05|0
1654501800000|2022-06-06 07:50:00|410.23|407.83|405.15|402.75|410.82|408.42|402.82|400.42|0
1654502100000|2022-06-06 07:55:00|405.35|402.95|401.84|399.44|406.32|403.92|401.84|399.44|0
1654502400000|2022-06-06 08:00:00|401.56|399.16|399.9|397.5|401.65|399.25|399.32|396.92|0
1654502700000|2022-06-06 08:05:00|400.1|397.7|400.47|398.07|401.9|399.5|399.71|397.31|0
1654503000000|2022-06-06 08:10:00|400.09|397.69|397.38|394.98|400.86|398.46|396.61|394.21|0
1654503300000|2022-06-06 08:15:00|397.19|394.79|398.15|395.75|398.54|396.14|395.65|393.25|0
1654503600000|2022-06-06 08:20:00|398.44|396.04|397.18|394.78|398.54|396.14|396.99|394.59|0
1654503900000|2022-06-06 08:25:00|396.99|394.59|396.99|394.59|397.57|395.17|396.99|394.59|0
1654504200000|2022-06-06 08:30:00|396.02|393.62|397.95|395.55|398.14|395.74|395.06|392.66|0
1654504500000|2022-06-06 08:35:00|398.14|395.74|397.95|395.55|398.53|396.13|397.56|395.16|0
1654504800000|2022-06-06 08:40:00|397.76|395.36|397.75|395.35|397.95|395.55|396.79|394.39|0
1654505100000|2022-06-06 08:45:00|397.56|395.16|396.98|394.58|398.91|396.51|396.98|394.58|0
1654505400000|2022-06-06 08:50:00|396.89|394.49|395.63|393.23|398.43|396.03|395.44|393.04|0
1654505700000|2022-06-06 08:55:00|395.82|393.42|395.82|393.42|397.17|394.77|395.43|393.03|0
1654506000000|2022-06-06 09:00:00|396.01|393.61|397.17|394.77|397.75|395.35|395.63|393.23|0
1654506300000|2022-06-06 09:05:00|396.97|394.57|398.04|395.64|398.13|395.73|396.97|394.57|0
1654506600000|2022-06-06 09:10:00|398.13|395.73|397.74|395.34|398.51|396.11|397.74|395.34|0
1654506900000|2022-06-06 09:15:00|398.13|395.73|398.9|396.5|399.48|397.08|397.93|395.53|0
1654507200000|2022-06-06 09:20:00|399.09|396.69|399.28|396.88|399.86|397.46|398.8|396.4|0
1654507500000|2022-06-06 09:25:00|399.09|396.69|399.86|397.46|400.83|398.43|398.89|396.49|0
1654507800000|2022-06-06 09:30:00|400.05|397.65|400.44|398.04|401.41|399.01|399.86|397.46|0
1654508100000|2022-06-06 09:35:00|400.54|398.14|403.34|400.94|403.34|400.94|400.54|398.14|0
1654508400000|2022-06-06 09:40:00|403.45|401.05|403.73|401.33|404.32|401.92|401.98|399.58|0
1654508700000|2022-06-06 09:45:00|403.64|401.24|401.79|399.39|403.73|401.33|401.79|399.39|0
1654509000000|2022-06-06 09:50:00|401.89|399.49|403.34|400.94|403.53|401.13|401.59|399.19|0
1654509300000|2022-06-06 09:55:00|403.14|400.74|401.78|399.38|403.53|401.13|401.78|399.38|0
1654509600000|2022-06-06 10:00:00|401.98|399.58|400.42|398.02|402.37|399.97|399.65|397.25|0
1654509900000|2022-06-06 10:05:00|400.23|397.83|400.14|397.74|401.11|398.71|399.84|397.44|0
1654510200000|2022-06-06 10:10:00|400.04|397.64|400.23|397.83|400.81|398.41|399.65|397.25|0
1654510500000|2022-06-06 10:15:00|400.42|398.02|400.61|398.21|401|398.6|400.03|397.63|0
1654510800000|2022-06-06 10:20:00|400.42|398.02|399.45|397.05|400.81|398.41|399.06|396.66|0
1654511100000|2022-06-06 10:25:00|399.26|396.86|399.35|396.95|399.83|397.43|398.87|396.47|0
1654511400000|2022-06-06 10:30:00|399.25|396.85|398.67|396.27|400.03|397.63|398.29|395.89|0
1654511700000|2022-06-06 10:35:00|398.48|396.08|399.83|397.43|400.22|397.82|398.28|395.88|0
1654512000000|2022-06-06 10:40:00|399.64|397.24|399.44|397.04|399.74|397.34|399.25|396.85|0
1654512300000|2022-06-06 10:45:00|399.63|397.23|399.63|397.23|399.73|397.33|399.05|396.65|0
1654512600000|2022-06-06 10:50:00|399.54|397.14|398.47|396.07|399.82|397.42|398.28|395.88|0
1654512900000|2022-06-06 10:55:00|398.57|396.17|398.66|396.26|399.05|396.65|397.8|395.4|0
1654513200000|2022-06-06 11:00:00|399.05|396.65|400.4|398|400.79|398.39|399.05|396.65|0
1654513500000|2022-06-06 11:05:00|400.59|398.19|400.59|398.19|400.79|398.39|400.01|397.61|0
1654513800000|2022-06-06 11:10:00|400.5|398.1|400.78|398.38|400.78|398.38|400.2|397.8|0
1654514100000|2022-06-06 11:15:00|400.59|398.19|399.33|396.93|400.78|398.38|399.04|396.64|0
1654514400000|2022-06-06 11:20:00|399.23|396.83|397.88|395.48|399.81|397.41|397.68|395.28|0
1654514700000|2022-06-06 11:25:00|397.68|395.28|398.65|396.25|399.42|397.02|397.68|395.28|0
1654515000000|2022-06-06 11:30:00|398.75|396.35|398.84|396.44|399.23|396.83|397.49|395.09|0
1654515300000|2022-06-06 11:35:00|399.23|396.83|399.42|397.02|399.61|397.21|398.45|396.05|0
1654515600000|2022-06-06 11:40:00|399.32|396.92|400.87|398.47|400.96|398.56|399.32|396.92|0
1654515900000|2022-06-06 11:45:00|400.77|398.37|403.1|400.7|404.07|401.67|400.38|397.98|0
1654516200000|2022-06-06 11:50:00|403.2|400.8|401.25|398.85|403.87|401.47|400.38|397.98|0
1654516500000|2022-06-06 11:55:00|399.6|397.2|398.6|396.2|401.11|398.71|398.6|396.2|0
1654516800000|2022-06-06 12:00:00|398.22|395.82|399.56|397.16|399.56|397.16|398.22|395.82|0
1654517100000|2022-06-06 12:05:00|399.76|397.36|398.79|396.39|399.95|397.55|397.06|394.66|0
1654517400000|2022-06-06 12:10:00|398.6|396.2|398.02|395.62|398.79|396.39|397.44|395.04|0
1654517700000|2022-06-06 12:15:00|397.93|395.53|398.98|396.58|398.98|396.58|397.25|394.85|0
1654518000000|2022-06-06 12:20:00|398.89|396.49|401.29|398.89|401.78|399.38|398.89|396.49|0
1654518300000|2022-06-06 12:25:00|401.48|399.08|399.55|397.15|401.78|399.38|398.87|396.47|0
1654518600000|2022-06-06 12:30:00|399.45|397.05|397.71|395.31|399.45|397.05|397.32|394.92|0
1654518900000|2022-06-06 12:35:00|397.52|395.12|395.39|392.99|397.52|395.12|395.39|392.99|0
1654519200000|2022-06-06 12:40:00|395.58|393.18|396.35|393.95|397.32|394.92|395.39|392.99|0
1654519500000|2022-06-06 12:45:00|396.55|394.15|394.91|392.51|396.74|394.34|392.89|390.49|0
1654519800000|2022-06-06 12:50:00|395|392.6|396.74|394.34|397.51|395.11|394.42|392.02|0
1654520100000|2022-06-06 12:55:00|396.93|394.53|397.7|395.3|398.09|395.69|396.26|393.86|0
1654520400000|2022-06-06 13:00:00|397.51|395.11|397.31|394.91|398.47|396.07|397.12|394.72|0
1654520700000|2022-06-06 13:05:00|397.6|395.2|395.96|393.56|397.6|395.2|395.19|392.79|0
1654521000000|2022-06-06 13:10:00|396.15|393.75|395.95|393.55|396.34|393.94|394.8|392.4|0
1654521300000|2022-06-06 13:15:00|395.76|393.36|398.27|395.87|400.21|397.81|395.76|393.36|0
1654521600000|2022-06-06 13:20:00|398.46|396.06|399.62|397.22|400.79|398.39|398.08|395.68|0
1654521900000|2022-06-06 13:25:00|399.82|397.42|399.62|397.22|400.79|398.39|399.62|397.22|0
1654522200000|2022-06-06 13:30:00|398.56|396.16|399.62|397.22|403.31|400.91|395.95|393.55|0
1654522500000|2022-06-06 13:35:00|400.01|397.61|403.31|400.91|406.82|404.42|399.33|396.93|0
1654522800000|2022-06-06 13:40:00|402.92|400.52|399.61|397.21|404.86|402.46|394.21|391.81|0
1654523100000|2022-06-06 13:45:00|400.58|398.18|404.08|401.68|407.99|405.59|399.13|396.73|0
1654523400000|2022-06-06 13:50:00|403.89|401.49|403.11|400.71|407.01|404.61|401.75|399.35|0
1654523700000|2022-06-06 13:55:00|403.69|401.29|397.09|394.69|404.66|402.26|397.09|394.69|0
1654524000000|2022-06-06 14:00:00|395.74|393.34|388.83|386.43|397.09|394.69|387.87|385.47|0
1654524300000|2022-06-06 14:05:00|389.02|386.62|389.27|386.87|390.37|387.97|385.39|382.99|0
1654524600000|2022-06-06 14:10:00|388.89|386.49|387.94|385.54|390.23|387.83|387.17|384.77|0
1654524900000|2022-06-06 14:15:00|388.13|385.73|390.99|388.59|393.68|391.28|387.55|385.15|0
1654525200000|2022-06-06 14:20:00|391.37|388.97|392.67|390.27|393.29|390.89|390.22|387.82|0
1654525500000|2022-06-06 14:25:00|393.24|390.84|391.13|388.73|394.78|392.38|389.13|386.73|0
1654525800000|2022-06-06 14:30:00|390.37|387.97|389.6|387.2|392.47|390.07|388.65|386.25|0
1654526100000|2022-06-06 14:35:00|389.41|387.01|390.56|388.16|393.24|390.84|388.65|386.25|0
1654526400000|2022-06-06 14:40:00|389.79|387.39|389.79|387.39|394.19|391.79|388.65|386.25|0
1654526700000|2022-06-06 14:45:00|389.41|387.01|388.64|386.24|391.51|389.11|388.64|386.24|0
1654527000000|2022-06-06 14:50:00|388.83|386.43|392.27|389.87|392.46|390.06|386.93|384.53|0
1654527300000|2022-06-06 14:55:00|392.08|389.68|389.97|387.57|393.04|390.64|389.4|387|0
1654527600000|2022-06-06 15:00:00|389.78|387.38|391.5|389.1|391.88|389.48|387.11|384.71|0
1654527900000|2022-06-06 15:05:00|391.69|389.29|395.91|393.51|396.3|393.9|389.59|387.19|0
1654528200000|2022-06-06 15:10:00|396.49|394.09|402.87|400.47|404.62|402.22|396.49|394.09|0
1654528500000|2022-06-06 15:15:00|403.65|401.25|414.72|412.32|414.72|412.32|402.48|400.08|0
1654528800000|2022-06-06 15:20:00|415.31|412.91|413.54|411.14|415.9|413.5|411.38|408.98|0
1654529100000|2022-06-06 15:25:00|413.34|410.94|410.99|408.59|414.52|412.12|410.2|407.8|0
1654529400000|2022-06-06 15:30:00|411.58|409.18|412.36|409.96|413.34|410.94|409.42|407.02|0
1654529700000|2022-06-06 15:35:00|413.34|410.94|413.14|410.74|414.71|412.31|411.18|408.78|0
1654530000000|2022-06-06 15:40:00|413.93|411.53|408.05|405.65|414.12|411.72|407.66|405.26|0
1654530300000|2022-06-06 15:45:00|408.24|405.84|410.59|408.19|410.59|408.19|405.12|402.72|0
1654530600000|2022-06-06 15:50:00|410.98|408.58|409.61|407.21|411.76|409.36|407.85|405.45|0
1654530900000|2022-06-06 15:55:00|409.22|406.82|409.02|406.62|411.17|408.77|407.85|405.45|0
1654531200000|2022-06-06 16:00:00|409.21|406.81|420.82|418.42|423|420.6|409.02|406.62|0
1654531500000|2022-06-06 16:05:00|420.62|418.22|423.6|421.2|423.8|421.4|418.84|416.44|0
1654531800000|2022-06-06 16:10:00|423.8|421.4|426.18|423.78|427.78|425.38|423|420.6|0
1654532100000|2022-06-06 16:15:00|427.18|424.78|424.59|422.19|427.78|425.38|423|420.6|0
1654532400000|2022-06-06 16:20:00|424.98|422.58|427.37|424.97|427.37|424.97|422.8|420.4|0
1654532700000|2022-06-06 16:25:00|426.97|424.57|428.17|425.77|429.57|427.17|424.38|421.98|0
1654533000000|2022-06-06 16:30:00|428.37|425.97|425.68|423.28|432.17|429.77|425.58|423.18|0
1654533300000|2022-06-06 16:35:00|425.97|423.57|423.58|421.18|426.57|424.17|423.19|420.79|0
1654533600000|2022-06-06 16:40:00|423.78|421.38|422.69|420.29|424.78|422.38|421.6|419.2|0
1654533900000|2022-06-06 16:45:00|422.59|420.19|422.19|419.79|423.18|420.78|420.61|418.21|0
1654534200000|2022-06-06 16:50:00|422.79|420.39|422.19|419.79|425.97|423.57|421.99|419.59|0
1654534500000|2022-06-06 16:55:00|422.49|420.09|420.21|417.81|422.98|420.58|419.22|416.82|0
1654534800000|2022-06-06 17:00:00|420.01|417.61|423.97|421.57|423.97|421.57|420.01|417.61|0
1654535100000|2022-06-06 17:05:00|423.57|421.17|421.39|418.99|423.97|421.57|420|417.6|0
1654535400000|2022-06-06 17:10:00|420.99|418.59|423.75|421.35|425.94|423.54|420.99|418.59|0
1654535700000|2022-06-06 17:15:00|423.95|421.55|424.74|422.34|427.54|425.14|423.15|420.75|0
1654536000000|2022-06-06 17:20:00|424.94|422.54|423.74|421.34|427.33|424.93|422.15|419.75|0
1654536300000|2022-06-06 17:25:00|424.34|421.94|422.94|420.54|425.34|422.94|422.55|420.15|0
1654536600000|2022-06-06 17:30:00|423.34|420.94|420.96|418.56|424.14|421.74|420.16|417.76|0
1654536900000|2022-06-06 17:35:00|421.15|418.75|415.22|412.82|421.75|419.35|413.45|411.05|0
1654537200000|2022-06-06 17:40:00|414.82|412.42|412.26|409.86|415.41|413.01|410.69|408.29|0
1654537500000|2022-06-06 17:45:00|412.07|409.67|411.87|409.47|415.02|412.62|411.48|409.08|0
1654537800000|2022-06-06 17:50:00|412.06|409.66|411.08|408.68|412.46|410.06|409.12|406.72|0
1654538100000|2022-06-06 17:55:00|410.88|408.48|408.53|406.13|410.88|408.48|408.34|405.94|0
1654538400000|2022-06-06 18:00:00|408.34|405.94|409.12|406.72|410.49|408.09|408.33|405.93|0
1654538700000|2022-06-06 18:05:00|409.31|406.91|411.07|408.67|413.43|411.03|408.53|406.13|0
1654539000000|2022-06-06 18:10:00|411.27|408.87|413.04|410.64|413.04|410.64|410.29|407.89|0
1654539300000|2022-06-06 18:15:00|413.43|411.03|413.82|411.42|415.79|413.39|412.05|409.65|0
1654539600000|2022-06-06 18:20:00|414.02|411.62|420.54|418.14|422.53|420.13|414.02|411.62|0
1654539900000|2022-06-06 18:25:00|421.33|418.93|423.92|421.52|425.91|423.51|420.34|417.94|0
1654540200000|2022-06-06 18:30:00|424.51|422.11|423.71|421.31|425.91|423.51|422.72|420.32|0
1654540500000|2022-06-06 18:35:00|423.52|421.12|426.5|424.1|427.5|425.1|422.12|419.72|0
1654540800000|2022-06-06 18:40:00|426.3|423.9|422.92|420.52|426.81|424.41|422.32|419.92|0
1654541100000|2022-06-06 18:45:00|423.02|420.62|423.91|421.51|424.11|421.71|420.33|417.93|0
1654541400000|2022-06-06 18:50:00|424.7|422.3|424.11|421.71|431.5|429.1|423.91|421.51|0
1654541700000|2022-06-06 18:55:00|425.1|422.7|423.9|421.5|425.9|423.5|420.92|418.52|0
1654542000000|2022-06-06 19:00:00|424.5|422.1|424.1|421.7|426.3|423.9|420.92|418.52|0
1654542300000|2022-06-06 19:05:00|424.7|422.3|426.89|424.49|428.29|425.89|423.11|420.71|0
1654542600000|2022-06-06 19:10:00|426.55|424.15|426.96|424.56|429.57|427.17|425.16|422.76|0
1654542900000|2022-06-06 19:15:00|427.36|424.96|430.76|428.36|430.96|428.56|423.97|421.57|0
1654543200000|2022-06-06 19:20:00|431.16|428.76|429.55|427.15|434.17|431.77|427.55|425.15|0
1654543500000|2022-06-06 19:25:00|429.35|426.95|429.95|427.55|431.15|428.75|427.95|425.55|0
1654543800000|2022-06-06 19:30:00|430.35|427.95|429.55|427.15|431.15|428.75|427.15|424.75|0
1654544100000|2022-06-06 19:35:00|429.15|426.75|431.35|428.95|434.16|431.76|428.75|426.35|0
1654544400000|2022-06-06 19:40:00|431.75|429.35|424.16|421.76|432.95|430.55|424.16|421.76|0
1654544700000|2022-06-06 19:45:00|424.36|421.96|428.34|425.94|429.94|427.54|422.96|420.56|0
1654545000000|2022-06-06 19:50:00|428.54|426.14|420.24|417.84|428.54|426.14|420.13|417.73|0
1654545300000|2022-06-06 19:55:00|420.93|418.53|422.52|420.12|425.32|422.92|418.54|416.14|0
1654545600000|2022-06-06 20:00:00|423.92|421.52|425.12|422.72|425.72|423.32|423.32|420.92|0
1654545900000|2022-06-06 20:05:00|424.92|422.52|425.12|422.72|425.52|423.12|423.72|421.32|0
1654546200000|2022-06-06 20:10:00|425.32|422.92|425.32|422.92|425.72|423.32|423.72|421.32|0
1654546500000|2022-06-06 20:15:00|425.92|423.12|424.11|421.31|425.92|423.12|423.91|421.11|0
1654546800000|2022-06-06 20:20:00|424.31|421.51|424.02|421.22|424.31|421.51|423.51|420.71|0
1654547100000|2022-06-06 20:25:00|423.91|421.11|425.11|422.31|425.11|422.31|423.71|420.91|0
1654547400000|2022-06-06 20:30:00|424.81|422.01|423.11|420.31|424.91|422.11|422.91|420.11|0
1654547700000|2022-06-06 20:35:00|423.01|420.21|422.31|419.51|423.51|420.71|422.11|419.31|0
1654548000000|2022-06-06 20:40:00|422.41|419.61|422.51|419.71|422.91|420.11|422.31|419.51|0
1654548300000|2022-06-06 20:45:00|422.71|419.91|422.7|419.9|422.9|420.1|422.5|419.7|0
1654548600000|2022-06-06 20:50:00|422.3|419.5|421.51|418.71|422.7|419.9|421.31|418.51|0
1654548900000|2022-06-06 20:55:00|421.31|418.51|422.69|419.89|422.69|419.89|421.11|418.31|0
1654549200000|2022-06-06 21:00:00|422.57|419.77|422.34|419.54|422.75|419.95|422.34|419.54|0
1654549500000|2022-06-06 21:05:00|422.31|419.51|422.25|419.45|422.31|419.51|421.91|419.11|0
1654549800000|2022-06-06 21:10:00|421.99|419.19|422.42|419.62|423.24|420.44|421.96|419.16|0
1654550100000|2022-06-06 21:15:00|422.22|419.42|422.44|419.64|422.48|419.68|422.07|419.27|0
1654550400000|2022-06-06 21:20:00|422.48|419.68|422.65|419.85|422.8|420|422.24|419.44|0
1654550700000|2022-06-06 21:25:00|422.68|419.88|422.42|419.62|422.74|419.94|422.42|419.62|0
1654551000000|2022-06-06 21:30:00|422.38|419.58|423.23|420.43|423.23|420.43|422.38|419.58|0
1654551300000|2022-06-06 21:35:00|423.43|420.63|423.17|420.37|423.52|420.72|422.76|419.96|0
1654551600000|2022-06-06 21:40:00|423.02|420.22|422.75|419.95|423.02|420.22|422.75|419.95|0
1654551900000|2022-06-06 21:45:00|422.59|419.79|422.41|419.61|422.59|419.79|422.29|419.49|0
1654552200000|2022-06-06 21:50:00|422.61|419.81|422.41|419.61|422.61|419.81|422.41|419.61|0
1654552500000|2022-06-06 21:55:00|422.37|419.57|421.97|419.17|422.37|419.57|421.97|419.17|0
1654552800000|2022-06-06 22:00:00|422.78|419.98|422.18|419.38|422.87|420.07|420.59|417.79|0
1654553100000|2022-06-06 22:05:00|421.68|418.88|423.07|420.27|423.07|420.27|421.08|418.28|0
1654553400000|2022-06-06 22:10:00|422.87|420.07|422.07|419.27|423.27|420.47|421.78|418.98|0
1654553700000|2022-06-06 22:15:00|422.47|419.67|423.37|420.57|423.87|421.07|421.87|419.07|0
1654554000000|2022-06-06 22:20:00|423.27|420.47|424.87|422.07|425.17|422.37|423.27|420.47|0
1654554300000|2022-06-06 22:25:00|424.97|422.17|424.57|421.77|425.07|422.27|424.06|421.26|0
1654554600000|2022-06-06 22:30:00|424.66|421.86|425.66|422.86|425.86|423.06|424.26|421.46|0
1654554900000|2022-06-06 22:35:00|425.57|422.77|426.86|424.06|427.46|424.66|424.66|421.86|0
1654555200000|2022-06-06 22:40:00|426.66|423.86|426.66|423.86|427.26|424.46|425.76|422.96|0
1654555500000|2022-06-06 22:45:00|426.46|423.66|425.86|423.06|426.66|423.86|425.06|422.26|0
1654555800000|2022-06-06 22:50:00|425.76|422.96|426.05|423.25|426.26|423.46|424.85|422.05|0
1654556100000|2022-06-06 22:55:00|426.25|423.45|426.25|423.45|427.06|424.26|426.16|423.36|0
1654556400000|2022-06-06 23:00:00|426.16|423.36|425.65|422.85|426.85|424.05|425.65|422.85|0
1654556700000|2022-06-06 23:05:00|425.85|423.05|424.45|421.65|425.85|423.05|424.45|421.65|0
1654557000000|2022-06-06 23:10:00|424.65|421.85|424.05|421.25|424.75|421.95|423.85|421.05|0
1654557300000|2022-06-06 23:15:00|423.85|421.05|424.04|421.24|424.25|421.45|423.84|421.04|0
1654557600000|2022-06-06 23:20:00|423.84|421.04|424.55|421.75|424.64|421.84|423.84|421.04|0
1654557900000|2022-06-06 23:25:00|424.64|421.84|424.14|421.34|424.64|421.84|423.84|421.04|0
1654558200000|2022-06-06 23:30:00|423.84|421.04|424.24|421.44|424.24|421.44|423.84|421.04|0
1654558500000|2022-06-06 23:35:00|424.04|421.24|424.44|421.64|424.74|421.94|423.84|421.04|0
1654558800000|2022-06-06 23:40:00|424.64|421.84|424.03|421.23|425.03|422.23|424.03|421.23|0
1654559100000|2022-06-06 23:45:00|423.83|421.03|421.24|418.44|424.03|421.23|421.24|418.44|0
1654559400000|2022-06-06 23:50:00|421.04|418.24|421.04|418.24|421.74|418.94|420.04|417.24|0
1654559700000|2022-06-06 23:55:00|421.14|418.34|422.23|419.43|422.23|419.43|420.24|417.44|0
1654560000000|2022-06-07 00:00:00|422.03|419.23|427.83|425.03|427.94|425.14|422.03|419.23|0
1654560300000|2022-06-07 00:05:00|427.74|424.94|429.34|426.54|429.64|426.84|427.74|424.94|0
1654560600000|2022-06-07 00:10:00|429.44|426.64|430.35|427.55|430.85|428.05|429.24|426.44|0
1654560900000|2022-06-07 00:15:00|430.55|427.75|429.43|426.63|431.65|428.85|428.94|426.14|0
1654561200000|2022-06-07 00:20:00|429.94|427.14|431.65|428.85|431.95|429.15|429.64|426.84|0
1654561500000|2022-06-07 00:25:00|431.85|429.05|431.35|428.55|432.45|429.65|431.24|428.44|0
1654561800000|2022-06-07 00:30:00|431.44|428.64|434.47|431.67|434.87|432.07|431.35|428.55|0
1654562100000|2022-06-07 00:35:00|433.46|430.66|431.44|428.64|433.86|431.06|431.44|428.64|0
1654562400000|2022-06-07 00:40:00|431.24|428.44|431.03|428.23|432.24|429.44|431.03|428.23|0
1654562700000|2022-06-07 00:45:00|431.24|428.44|431.44|428.64|432.65|429.85|431.03|428.23|0
1654563000000|2022-06-07 00:50:00|431.23|428.43|432.95|430.15|433.25|430.45|430.83|428.03|0
1654563300000|2022-06-07 00:55:00|432.04|429.24|431.94|429.14|432.64|429.84|431.43|428.63|0
1654563600000|2022-06-07 01:00:00|431.84|429.04|429.42|426.62|432.04|429.24|429.42|426.62|0
1654563900000|2022-06-07 01:05:00|429.62|426.82|429.82|427.02|430.02|427.22|428.41|425.61|0
1654564200000|2022-06-07 01:10:00|429.62|426.82|430.82|428.02|431.23|428.43|429.21|426.41|0
1654564500000|2022-06-07 01:15:00|431.13|428.33|429.01|426.21|431.33|428.53|428.31|425.51|0
1654564800000|2022-06-07 01:20:00|428.91|426.11|430.62|427.82|431.02|428.22|428.91|426.11|0
1654565100000|2022-06-07 01:25:00|430.82|428.02|443.15|440.35|445.39|442.59|430.82|428.02|0
1654565400000|2022-06-07 01:30:00|442.54|439.74|441.01|438.21|444.57|441.77|440.71|437.91|0
1654565700000|2022-06-07 01:35:00|440.91|438.11|439.89|437.09|441.92|439.12|439.08|436.28|0
1654566000000|2022-06-07 01:40:00|440.09|437.29|437.26|434.46|440.5|437.7|437.26|434.46|0
1654566300000|2022-06-07 01:45:00|437.05|434.25|437.05|434.25|438.07|435.27|436.15|433.35|0
1654566600000|2022-06-07 01:50:00|436.85|434.05|437.46|434.66|437.76|434.96|436.75|433.95|0
1654566900000|2022-06-07 01:55:00|437.66|434.86|438.26|435.46|439.89|437.09|437.46|434.66|0
1654567200000|2022-06-07 02:00:00|438.17|435.37|438.87|436.07|439.28|436.48|437.25|434.45|0
1654567500000|2022-06-07 02:05:00|438.77|435.97|441.71|438.91|441.71|438.91|438.06|435.26|0
1654567800000|2022-06-07 02:10:00|441.5|438.7|442.62|439.82|442.93|440.13|441.5|438.7|0
1654568100000|2022-06-07 02:15:00|442.52|439.72|442.52|439.72|442.93|440.13|441.3|438.5|0
1654568400000|2022-06-07 02:20:00|442.31|439.51|440.48|437.68|442.42|439.62|440.08|437.28|0
1654568700000|2022-06-07 02:25:00|440.28|437.48|441.5|438.7|441.7|438.9|440.08|437.28|0
1654569000000|2022-06-07 02:30:00|441.4|438.6|442.31|439.51|442.51|439.71|441.09|438.29|0
1654569300000|2022-06-07 02:35:00|442.1|439.3|442.21|439.41|442.51|439.71|441.49|438.69|0
1654569600000|2022-06-07 02:40:00|442.31|439.51|442.61|439.81|442.71|439.91|442.1|439.3|0
1654569900000|2022-06-07 02:45:00|442.91|440.11|443.63|440.83|444.24|441.44|442.91|440.11|0
1654570200000|2022-06-07 02:50:00|443.73|440.93|442.91|440.11|443.73|440.93|442.71|439.91|0
1654570500000|2022-06-07 02:55:00|443.11|440.31|443.11|440.31|444.13|441.33|442.91|440.11|0
1654570800000|2022-06-07 03:00:00|443.01|440.21|441.82|439.02|443.32|440.52|441.41|438.61|0
1654571100000|2022-06-07 03:05:00|441.62|438.82|442.02|439.22|442.02|439.22|441.41|438.61|0
1654571400000|2022-06-07 03:10:00|441.82|439.02|440.59|437.79|441.82|439.02|440.18|437.38|0
1654571700000|2022-06-07 03:15:00|440.39|437.59|437.53|434.73|440.59|437.79|436.93|434.13|0
1654572000000|2022-06-07 03:20:00|437.84|435.04|436.52|433.72|437.94|435.14|436.52|433.72|0
1654572300000|2022-06-07 03:25:00|436.31|433.51|436.92|434.12|436.92|434.12|435.3|432.5|0
1654572600000|2022-06-07 03:30:00|436.82|434.02|437.33|434.53|437.33|434.53|436.72|433.92|0
1654572900000|2022-06-07 03:35:00|437.12|434.32|436.41|433.61|437.94|435.14|435.7|432.9|0
1654573200000|2022-06-07 03:40:00|436.51|433.71|436.1|433.3|436.92|434.12|435.9|433.1|0
1654573500000|2022-06-07 03:45:00|435.9|433.1|435.29|432.49|436.51|433.71|435.09|432.29|0
1654573800000|2022-06-07 03:50:00|435.39|432.59|434.88|432.08|436.3|433.5|434.68|431.88|0
1654574100000|2022-06-07 03:55:00|435.19|432.39|437.22|434.42|437.32|434.52|434.47|431.67|0
1654574400000|2022-06-07 04:00:00|437.02|434.22|439.4|436.6|439.49|436.69|437.02|434.22|0
1654574700000|2022-06-07 04:05:00|439.49|436.69|439.09|436.29|439.49|436.69|438.48|435.68|0
1654575000000|2022-06-07 04:10:00|439.29|436.49|438.88|436.08|439.29|436.49|438.68|435.88|0
1654575300000|2022-06-07 04:15:00|438.99|436.19|438.68|435.88|439.49|436.69|438.68|435.88|0
1654575600000|2022-06-07 04:20:00|438.88|436.08|437.86|435.06|438.88|436.08|437.66|434.86|0
1654575900000|2022-06-07 04:25:00|437.66|434.86|437.26|434.46|438.27|435.47|437.26|434.46|0
1654576200000|2022-06-07 04:30:00|437.46|434.66|442.53|439.73|442.73|439.93|437.26|434.46|0
1654576500000|2022-06-07 04:35:00|442.73|439.93|441.31|438.51|442.73|439.93|440.7|437.9|0
1654576800000|2022-06-07 04:40:00|441.21|438.41|441.31|438.51|442.02|439.22|441.1|438.3|0
1654577100000|2022-06-07 04:45:00|441.62|438.82|441.51|438.71|442.84|440.04|441.31|438.51|0
1654577400000|2022-06-07 04:50:00|441.71|438.91|441.71|438.91|441.91|439.11|440.8|438|0
1654577700000|2022-06-07 04:55:00|441.51|438.71|441|438.2|441.51|438.71|440.39|437.59|0
1654578000000|2022-06-07 05:00:00|440.89|438.09|440.49|437.69|441.3|438.5|439.88|437.08|0
1654578300000|2022-06-07 05:05:00|440.69|437.89|442.92|440.12|443.13|440.33|440.69|437.89|0
1654578600000|2022-06-07 05:10:00|443.13|440.33|443.94|441.14|444.35|441.55|442.31|439.51|0
1654578900000|2022-06-07 05:15:00|444.05|441.25|443.03|440.23|444.05|441.25|442.31|439.51|0
1654579200000|2022-06-07 05:20:00|443.12|440.32|445.98|443.18|446.39|443.59|442.21|439.41|0
1654579500000|2022-06-07 05:25:00|446.18|443.38|451.06|448.26|451.17|448.37|445.77|442.97|0
1654579800000|2022-06-07 05:30:00|450.85|448.05|449.58|446.78|450.85|448.05|448.76|445.96|0
1654580100000|2022-06-07 05:35:00|449.37|446.57|449.89|447.09|450.8|448|448.56|445.76|0
1654580400000|2022-06-07 05:40:00|449.98|447.18|448.96|446.16|449.98|447.18|447.94|445.14|0
1654580700000|2022-06-07 05:45:00|448.76|445.96|448.75|445.95|450.19|447.39|447.73|444.93|0
1654581000000|2022-06-07 05:50:00|448.55|445.75|448.55|445.75|449.16|446.36|447.73|444.93|0
1654581300000|2022-06-07 05:55:00|448.34|445.54|449.77|446.97|449.98|447.18|447.32|444.52|0
1654581600000|2022-06-07 06:00:00|449.36|446.56|443.05|440.25|449.36|446.56|442.24|439.44|0
1654581900000|2022-06-07 06:05:00|442.44|439.64|444.47|441.67|444.78|441.98|442.44|439.64|0
1654582200000|2022-06-07 06:10:00|444.67|441.87|443.45|440.65|444.67|441.87|443.45|440.65|0
1654582500000|2022-06-07 06:15:00|443.35|440.55|442.84|440.04|443.65|440.85|442.03|439.23|0
1654582800000|2022-06-07 06:20:00|442.64|439.84|443.24|440.44|443.85|441.05|441.62|438.82|0
1654583100000|2022-06-07 06:25:00|443.04|440.24|441.01|438.21|443.85|441.05|441.01|438.21|0
1654583400000|2022-06-07 06:30:00|440.81|438.01|442.22|439.42|442.43|439.63|439.79|436.99|0
1654583700000|2022-06-07 06:35:00|442.02|439.22|442.83|440.03|443.24|440.44|441.62|438.82|0
1654584000000|2022-06-07 06:40:00|442.63|439.83|443.64|440.84|443.64|440.84|441.41|438.61|0
1654584300000|2022-06-07 06:45:00|443.75|440.95|444.05|441.25|446.49|443.69|443.75|440.95|0
1654584600000|2022-06-07 06:50:00|444.45|441.65|443.64|440.84|444.45|441.65|442.02|439.22|0
1654584900000|2022-06-07 06:55:00|444.25|441.45|443.84|441.04|445.37|442.57|443.84|441.04|0
1654585200000|2022-06-07 07:00:00|444.04|441.24|443.23|440.43|444.04|441.24|440.09|437.29|0
1654585500000|2022-06-07 07:05:00|443.03|440.83|440.09|437.69|444.25|441.85|440.09|437.69|0
1654585800000|2022-06-07 07:10:00|440.39|437.99|436.95|434.55|441|438.6|436.55|434.15|0
1654586100000|2022-06-07 07:15:00|436.55|434.15|439.78|437.38|440.59|438.19|434.13|431.73|0
1654586400000|2022-06-07 07:20:00|439.98|437.58|439.48|437.08|441.81|439.41|438.98|436.58|0
1654586700000|2022-06-07 07:25:00|439.18|436.78|438.77|436.37|440.19|437.79|437.16|434.76|0
1654587000000|2022-06-07 07:30:00|438.88|436.48|437.56|435.16|438.88|436.48|435.14|432.74|0
1654587300000|2022-06-07 07:35:00|437.87|435.47|440.79|438.39|440.79|438.39|437.16|434.76|0
1654587600000|2022-06-07 07:40:00|440.99|438.59|438.16|435.76|440.99|438.59|437.35|434.95|0
1654587900000|2022-06-07 07:45:00|438.36|435.96|436.05|433.65|438.36|435.96|433.73|431.33|0
1654588200000|2022-06-07 07:50:00|435.94|433.54|436.65|434.25|437.25|434.85|434.93|432.53|0
1654588500000|2022-06-07 07:55:00|436.75|434.35|437.35|434.95|437.75|435.35|435.34|432.94|0
1654588800000|2022-06-07 08:00:00|437.15|434.75|435.94|433.54|438.36|435.96|435.33|432.93|0
1654589100000|2022-06-07 08:05:00|435.53|433.13|435.13|432.73|436.04|433.64|433.52|431.12|0
1654589400000|2022-06-07 08:10:00|434.83|432.43|435.83|433.43|436.34|433.94|434.52|432.12|0
1654589700000|2022-06-07 08:15:00|435.73|433.33|436.74|434.34|438.35|435.95|435.63|433.23|0
1654590000000|2022-06-07 08:20:00|436.33|433.93|435.93|433.53|437.54|435.14|435.53|433.13|0
1654590300000|2022-06-07 08:25:00|436.03|433.63|436.73|434.33|436.73|434.33|434.52|432.12|0
1654590600000|2022-06-07 08:30:00|436.53|434.13|435.52|433.12|437.13|434.73|434.92|432.52|0
1654590900000|2022-06-07 08:35:00|435.72|433.32|432.98|430.58|435.92|433.52|431.9|429.5|0
1654591200000|2022-06-07 08:40:00|432.78|430.38|432.45|430.05|433.38|430.98|431.65|429.25|0
1654591500000|2022-06-07 08:45:00|432.05|429.65|433.06|430.66|433.26|430.86|431.85|429.45|0
1654591800000|2022-06-07 08:50:00|433.16|430.76|433.26|430.86|434.07|431.67|432.85|430.45|0
1654592100000|2022-06-07 08:55:00|433.36|430.96|433.26|430.86|433.86|431.46|432.65|430.25|0
1654592400000|2022-06-07 09:00:00|433.56|431.16|435.68|433.28|435.68|433.28|432.45|430.05|0
1654592700000|2022-06-07 09:05:00|435.48|433.08|436.29|433.89|437.5|435.1|435.07|432.67|0
1654593000000|2022-06-07 09:10:00|436.49|434.09|437.91|435.51|438.11|435.71|436.08|433.68|0
1654593300000|2022-06-07 09:15:00|437.81|435.41|435.67|433.27|438.72|436.32|435.67|433.27|0
1654593600000|2022-06-07 09:20:00|435.98|433.58|434.66|432.26|436.08|433.68|434.46|432.06|0
1654593900000|2022-06-07 09:25:00|434.77|432.37|433.45|431.05|434.77|432.37|432.84|430.44|0
1654594200000|2022-06-07 09:30:00|433.35|430.95|432.84|430.44|433.65|431.25|432.03|429.63|0
1654594500000|2022-06-07 09:35:00|432.74|430.34|434.66|432.26|434.66|432.26|432.43|430.03|0
1654594800000|2022-06-07 09:40:00|434.86|432.46|436.99|434.59|437.29|434.89|434.86|432.46|0
1654595100000|2022-06-07 09:45:00|437.08|434.68|437.49|435.09|437.89|435.49|436.88|434.48|0
1654595400000|2022-06-07 09:50:00|437.69|435.29|438.5|436.1|438.7|436.3|437.49|435.09|0
1654595700000|2022-06-07 09:55:00|438.7|436.3|438.5|436.1|438.9|436.5|437.08|434.68|0
1654596000000|2022-06-07 10:00:00|438.7|436.3|437.28|434.88|438.7|436.3|437.08|434.68|0
1654596300000|2022-06-07 10:05:00|437.48|435.08|437.18|434.78|437.59|435.19|437.07|434.67|0
1654596600000|2022-06-07 10:10:00|437.28|434.88|437.48|435.08|437.68|435.28|437.07|434.67|0
1654596900000|2022-06-07 10:15:00|437.58|435.18|443.69|441.29|443.78|441.38|437.48|435.08|0
1654597200000|2022-06-07 10:20:00|443.99|441.59|443.78|441.38|446.03|443.63|442.97|440.57|0
1654597500000|2022-06-07 10:25:00|443.58|441.18|442.67|440.27|444.19|441.79|441.04|438.64|0
1654597800000|2022-06-07 10:30:00|442.57|440.17|439.61|437.21|442.67|440.27|439.21|436.81|0
1654598100000|2022-06-07 10:35:00|439.41|437.01|437.89|435.49|439.92|437.52|437.38|434.98|0
1654598400000|2022-06-07 10:40:00|437.78|435.38|440.66|438.26|440.66|438.26|437.58|435.18|0
1654598700000|2022-06-07 10:45:00|440.56|438.16|437.91|435.51|440.76|438.36|437.51|435.11|0
1654599000000|2022-06-07 10:50:00|437.71|435.31|437.71|435.31|438.52|436.12|436.49|434.09|0
1654599300000|2022-06-07 10:55:00|437.81|435.41|446.88|444.48|448.72|446.32|436.9|434.5|0
1654599600000|2022-06-07 11:00:00|447.29|444.89|443.03|440.63|447.29|444.89|442.77|440.37|0
1654599900000|2022-06-07 11:05:00|443.44|441.04|449.57|447.17|449.77|447.37|442.83|440.43|0
1654600200000|2022-06-07 11:10:00|450.18|447.78|455.71|453.31|457.39|454.99|449.98|447.58|0
1654600500000|2022-06-07 11:15:00|455.82|453.42|451.08|448.68|456.53|454.13|450.56|448.16|0
1654600800000|2022-06-07 11:20:00|450.97|448.57|450.77|448.37|452.62|450.22|450.67|448.27|0
1654601100000|2022-06-07 11:25:00|450.87|448.47|448.71|446.31|452.1|449.7|447.89|445.49|0
1654601400000|2022-06-07 11:30:00|448.92|446.52|448.1|445.7|449.53|447.13|447.59|445.19|0
1654601700000|2022-06-07 11:35:00|448|445.6|447.89|445.49|448.71|446.31|447.28|444.88|0
1654602000000|2022-06-07 11:40:00|447.59|445.19|449.73|447.33|450.04|447.64|447.59|445.19|0
1654602300000|2022-06-07 11:45:00|449.84|447.44|447.99|445.59|449.84|447.44|447.89|445.49|0
1654602600000|2022-06-07 11:50:00|448.09|445.69|450.14|447.74|450.14|447.74|448.09|445.69|0
1654602900000|2022-06-07 11:55:00|449.93|447.53|449.11|446.71|450.55|448.15|448.7|446.3|0
1654603200000|2022-06-07 12:00:00|448.7|446.3|450.96|448.56|450.96|448.56|447.37|444.97|0
1654603500000|2022-06-07 12:05:00|451.16|448.76|451.37|448.97|451.57|449.17|449.52|447.12|0
1654603800000|2022-06-07 12:10:00|451.47|449.07|451.36|448.96|452.6|450.2|450.34|447.94|0
1654604100000|2022-06-07 12:15:00|451.16|448.76|453.42|451.02|453.83|451.43|450.54|448.14|0
1654604400000|2022-06-07 12:20:00|453.21|450.81|450.13|447.73|453.42|451.02|449.1|446.7|0
1654604700000|2022-06-07 12:25:00|449.72|447.32|450.54|448.14|450.54|448.14|449.1|446.7|0
1654605000000|2022-06-07 12:30:00|450.33|447.93|450.12|447.72|455.06|452.66|449.92|447.52|0
1654605300000|2022-06-07 12:35:00|450.23|447.83|451.97|449.57|454.03|451.63|449.51|447.11|0
1654605600000|2022-06-07 12:40:00|452.18|449.78|451.56|449.16|454.23|451.83|451.35|448.95|0
1654605900000|2022-06-07 12:45:00|451.35|448.95|454.23|451.83|454.44|452.04|449.5|447.1|0
1654606200000|2022-06-07 12:50:00|454.44|452.04|455.05|452.65|455.47|453.07|452.38|449.98|0
1654606500000|2022-06-07 12:55:00|454.85|452.45|456.08|453.68|456.5|454.1|453.61|451.21|0
1654606800000|2022-06-07 13:00:00|456.4|454|454.23|451.83|456.7|454.3|454.02|451.62|0
1654607100000|2022-06-07 13:05:00|454.43|452.03|455.67|453.27|456.08|453.68|453.61|451.21|0
1654607400000|2022-06-07 13:10:00|455.46|453.06|457.52|455.12|458.87|456.47|455.05|452.65|0
1654607700000|2022-06-07 13:15:00|457.73|455.33|456.49|454.09|457.73|455.33|454.63|452.23|0
1654608000000|2022-06-07 13:20:00|456.7|454.3|455.87|453.47|456.9|454.5|454.63|452.23|0
1654608300000|2022-06-07 13:25:00|455.46|453.06|453.39|450.99|456.9|454.5|453.39|450.99|0
1654608600000|2022-06-07 13:30:00|453.19|450.79|444.37|441.97|457.1|454.7|443.76|441.36|0
1654608900000|2022-06-07 13:35:00|444.78|442.38|445.8|443.4|447.23|444.83|441.72|439.32|0
1654609200000|2022-06-07 13:40:00|444.98|442.58|442.64|440.24|447.13|444.73|441.72|439.32|0
1654609500000|2022-06-07 13:45:00|442.53|440.13|440.7|438.3|444.57|442.17|439.89|437.49|0
1654609800000|2022-06-07 13:50:00|440.29|437.89|437.65|435.25|441.11|438.71|433.61|431.21|0
1654610100000|2022-06-07 13:55:00|436.84|434.44|440.49|438.09|442.12|439.72|435.53|433.13|0
1654610400000|2022-06-07 14:00:00|440.29|437.89|435.83|433.43|442.53|440.13|435.62|433.22|0
1654610700000|2022-06-07 14:05:00|435.42|433.02|441.02|438.62|442.75|440.35|433.8|431.4|0
1654611000000|2022-06-07 14:10:00|440.41|438.01|443.46|441.06|445.7|443.3|438.99|436.59|0
1654611300000|2022-06-07 14:15:00|443.05|440.65|442.84|440.44|446.31|443.91|440.61|438.21|0
1654611600000|2022-06-07 14:20:00|442.23|439.83|437.97|435.57|444.27|441.87|434.53|432.13|0
1654611900000|2022-06-07 14:25:00|437.77|435.37|427.29|424.89|439.18|436.78|426.29|423.89|0
1654612200000|2022-06-07 14:30:00|427.09|424.69|420.9|418.5|428.49|426.09|420.61|418.21|0
1654612500000|2022-06-07 14:35:00|421.1|418.7|414.39|411.99|422.09|419.69|413.21|410.81|0
1654612800000|2022-06-07 14:40:00|414.59|412.19|412.91|410.51|415.97|413.57|410.35|407.95|0
1654613100000|2022-06-07 14:45:00|412.52|410.12|409.56|407.16|413.9|411.5|409.17|406.77|0
1654613400000|2022-06-07 14:50:00|409.47|407.07|410.35|407.95|412.71|410.31|408.97|406.57|0
1654613700000|2022-06-07 14:55:00|410.74|408.34|413.69|411.29|414.68|412.28|410.35|407.95|0
1654614000000|2022-06-07 15:00:00|413.3|410.9|415.27|412.87|415.67|413.27|411.13|408.73|0
1654614300000|2022-06-07 15:05:00|415.47|413.07|413.86|411.46|418.44|416.04|413.86|411.46|0
1654614600000|2022-06-07 15:10:00|413.85|411.45|411.48|409.08|414.84|412.44|410.3|407.9|0
1654614900000|2022-06-07 15:15:00|412.07|409.67|416.43|414.03|416.83|414.43|411.09|408.69|0
1654615200000|2022-06-07 15:20:00|415.83|413.43|421|418.6|421|418.6|414.84|412.44|0
1654615500000|2022-06-07 15:25:00|421.6|419.2|423.2|420.8|424.6|422.2|419.21|416.81|0
1654615800000|2022-06-07 15:30:00|423|420.6|423.95|421.55|426.16|423.76|421.95|419.55|0
1654616100000|2022-06-07 15:35:00|423.75|421.35|422.15|419.75|426.76|424.36|421.95|419.55|0
1654616400000|2022-06-07 15:40:00|422.26|419.86|423.65|421.25|424.55|422.15|421.95|419.55|0
1654616700000|2022-06-07 15:45:00|423.55|421.15|429.36|426.96|429.77|427.37|421.55|419.15|0
1654617000000|2022-06-07 15:50:00|429.57|427.17|428.56|426.16|430.37|427.97|425.95|423.55|0
1654617300000|2022-06-07 15:55:00|428.76|426.36|423.34|420.94|428.76|426.36|422.35|419.95|0
1654617600000|2022-06-07 16:00:00|422.94|420.54|424.74|422.34|425.54|423.14|421.55|419.15|0
1654617900000|2022-06-07 16:05:00|424.94|422.54|426.74|424.34|429.16|426.76|424.94|422.54|0
1654618200000|2022-06-07 16:10:00|426.34|423.94|425.74|423.34|427.55|425.15|424.94|422.54|0
1654618500000|2022-06-07 16:15:00|426.34|423.94|429.76|427.36|431.97|429.57|425.54|423.14|0
1654618800000|2022-06-07 16:20:00|430.16|427.76|428.55|426.15|431.16|428.76|427.94|425.54|0
1654619100000|2022-06-07 16:25:00|428.75|426.35|426.94|424.54|428.75|426.35|425.53|423.13|0
1654619400000|2022-06-07 16:30:00|426.74|424.34|423.53|421.13|428.54|426.14|422.53|420.13|0
1654619700000|2022-06-07 16:35:00|423.33|420.93|421.73|419.33|424.73|422.33|421.73|419.33|0
1654620000000|2022-06-07 16:40:00|421.53|419.13|419.93|417.53|421.53|419.13|417.15|414.75|0
1654620300000|2022-06-07 16:45:00|419.74|417.34|418.14|415.74|419.74|417.34|417.35|414.95|0
1654620600000|2022-06-07 16:50:00|417.94|415.54|416.75|414.35|420.53|418.13|416.15|413.75|0
1654620900000|2022-06-07 16:55:00|416.95|414.55|417.54|415.14|419.33|416.93|416.35|413.95|0
1654621200000|2022-06-07 17:00:00|417.34|414.94|414.96|412.56|418.93|416.53|414.37|411.97|0
1654621500000|2022-06-07 17:05:00|414.76|412.36|412.58|410.18|416.74|414.34|412.58|410.18|0
1654621800000|2022-06-07 17:10:00|412.19|409.79|412.19|409.79|414.17|411.77|411.6|409.2|0
1654622100000|2022-06-07 17:15:00|411.99|409.59|411|408.6|412.58|410.18|409.82|407.42|0
1654622400000|2022-06-07 17:20:00|411.2|408.8|410.41|408.01|412.49|410.09|407.84|405.44|0
1654622700000|2022-06-07 17:25:00|410.21|407.81|409.81|407.41|411.2|408.8|409.02|406.62|0
1654623000000|2022-06-07 17:30:00|408.63|406.23|409.91|407.51|411.39|408.99|408.23|405.83|0
1654623300000|2022-06-07 17:35:00|410.21|407.81|410.11|407.71|412.18|409.78|408.82|406.42|0
1654623600000|2022-06-07 17:40:00|409.81|407.41|410.4|408|412.38|409.98|409.81|407.41|0
1654623900000|2022-06-07 17:45:00|410.6|408.2|410.4|408|412.18|409.78|409.02|406.62|0
1654624200000|2022-06-07 17:50:00|410.2|407.8|410.99|408.59|411.38|408.98|408.22|405.82|0
1654624500000|2022-06-07 17:55:00|411.38|408.98|411.35|408.95|411.98|409.58|409.57|407.17|0
1654624800000|2022-06-07 18:00:00|411.06|408.66|408.78|406.38|412.35|409.95|408.58|406.18|0
1654625100000|2022-06-07 18:05:00|408.58|406.18|402.07|399.67|409.37|406.97|401.88|399.48|0
1654625400000|2022-06-07 18:10:00|401.88|399.48|399.72|397.32|402.47|400.07|399.33|396.93|0
1654625700000|2022-06-07 18:15:00|399.33|396.93|402.27|399.87|402.66|400.26|398.55|396.15|0
1654626000000|2022-06-07 18:20:00|402.46|400.06|401.48|399.08|403.05|400.65|401.28|398.88|0
1654626300000|2022-06-07 18:25:00|401.28|398.88|400.69|398.29|402.85|400.45|399.91|397.51|0
1654626600000|2022-06-07 18:30:00|400.5|398.1|397.76|395.36|401.48|399.08|396.98|394.58|0
1654626900000|2022-06-07 18:35:00|397.56|395.16|399.32|396.92|399.91|397.51|397.17|394.77|0
1654627200000|2022-06-07 18:40:00|398.93|396.53|405.4|403|406.98|404.58|398.73|396.33|0
1654627500000|2022-06-07 18:45:00|406|403.6|407.77|405.37|408.76|406.36|403.44|401.04|0
1654627800000|2022-06-07 18:50:00|407.57|405.17|405.4|403|408.36|405.96|404.81|402.41|0
1654628100000|2022-06-07 18:55:00|406.19|403.79|403.23|400.83|406.98|404.58|402.84|400.44|0
1654628400000|2022-06-07 19:00:00|403.04|400.64|399.9|397.5|403.82|401.42|399.31|396.91|0
1654628700000|2022-06-07 19:05:00|399.7|397.3|399.7|397.3|401.46|399.06|397.94|395.54|0
1654629000000|2022-06-07 19:10:00|399.31|396.91|400.68|398.28|402.25|399.85|398.13|395.73|0
1654629300000|2022-06-07 19:15:00|400.87|398.47|398.72|396.32|400.87|398.47|398.13|395.73|0
1654629600000|2022-06-07 19:20:00|398.52|396.12|397.93|395.53|399.3|396.9|396.37|393.97|0
1654629900000|2022-06-07 19:25:00|397.54|395.14|397.34|394.94|398.91|396.51|396.56|394.16|0
1654630200000|2022-06-07 19:30:00|397.54|395.14|394.48|392.08|398.12|395.72|394.29|391.89|0
1654630500000|2022-06-07 19:35:00|394.68|392.28|391.57|389.17|395.07|392.67|391.57|389.17|0
1654630800000|2022-06-07 19:40:00|391.38|388.98|391.96|389.56|393.51|391.11|390.61|388.21|0
1654631100000|2022-06-07 19:45:00|391.57|389.17|389.25|386.85|392.54|390.14|388.87|386.47|0
1654631400000|2022-06-07 19:50:00|389.64|387.24|388.28|385.88|390.8|388.4|387.32|384.92|0
1654631700000|2022-06-07 19:55:00|388.48|386.08|391.57|389.17|391.57|389.17|387.71|385.31|0
1654632000000|2022-06-07 20:00:00|390.99|388.59|394.86|392.46|396.03|393.63|390.99|388.59|0
1654632300000|2022-06-07 20:05:00|394.67|392.27|393.89|391.49|395.25|392.85|393.31|390.91|0
1654632600000|2022-06-07 20:10:00|394.08|391.68|394.08|391.68|394.08|391.68|393.5|391.1|0
1654632900000|2022-06-07 20:15:00|394.28|391.48|395.44|392.64|395.83|393.03|394.08|391.28|0
1654633200000|2022-06-07 20:20:00|395.25|392.45|395.44|392.64|396.03|393.23|394.28|391.48|0
1654633500000|2022-06-07 20:25:00|395.64|392.84|396.8|394|396.8|394|395.25|392.45|0
1654633800000|2022-06-07 20:30:00|396.61|393.81|396.41|393.61|397.58|394.78|396.41|393.61|0
1654634100000|2022-06-07 20:35:00|396.6|393.8|396.7|393.9|396.99|394.19|396.21|393.41|0
1654634400000|2022-06-07 20:40:00|396.6|393.8|397.57|394.77|397.96|395.16|396.02|393.22|0
1654634700000|2022-06-07 20:45:00|397.68|394.88|397.77|394.97|397.77|394.97|396.79|393.99|0
1654635000000|2022-06-07 20:50:00|397.57|394.77|397.76|394.96|398.74|395.94|397.38|394.58|0
1654635300000|2022-06-07 20:55:00|398.15|395.35|397.67|394.87|398.35|395.55|397.37|394.57|0
1654635600000|2022-06-07 21:00:00|397.97|395.17|398.11|395.31|398.42|395.62|397.91|395.11|0
1654635900000|2022-06-07 21:05:00|398.06|395.26|398.11|395.31|398.16|395.36|397.94|395.14|0
1654636200000|2022-06-07 21:10:00|398.08|395.28|397.9|395.1|398.08|395.28|397.9|395.1|0
1654636500000|2022-06-07 21:15:00|397.94|395.14|397.82|395.02|398.13|395.33|397.79|394.99|0
1654636800000|2022-06-07 21:20:00|397.76|394.96|397.67|394.87|397.82|395.02|397.64|394.84|0
1654637100000|2022-06-07 21:25:00|397.9|395.1|397.76|394.96|398.32|395.52|397.76|394.96|0
1654637400000|2022-06-07 21:30:00|397.62|394.82|397.19|394.39|397.67|394.87|397.1|394.3|0
1654637700000|2022-06-07 21:35:00|397.05|394.25|396.79|393.99|397.05|394.25|396.56|393.76|0
1654638000000|2022-06-07 21:40:00|396.87|394.07|397.18|394.38|397.32|394.52|396.87|394.07|0
1654638300000|2022-06-07 21:45:00|397.15|394.35|397.13|394.33|397.3|394.5|397.13|394.33|0
1654638600000|2022-06-07 21:50:00|397.23|394.43|396.98|394.18|397.23|394.43|396.98|394.18|0
1654638900000|2022-06-07 21:55:00|396.92|394.12|396.92|394.12|397.04|394.24|396.92|394.12|0
1654639200000|2022-06-07 22:00:00|397.84|395.04|395.5|392.7|397.84|395.04|394.82|392.02|0
1654639500000|2022-06-07 22:05:00|395.79|392.99|396.37|393.57|397.15|394.35|395.79|392.99|0
1654639800000|2022-06-07 22:10:00|396.28|393.48|394.42|391.62|396.37|393.57|393.65|390.85|0
1654640100000|2022-06-07 22:15:00|394.23|391.43|395|392.2|395.59|392.79|394.14|391.34|0
1654640400000|2022-06-07 22:20:00|395.11|392.31|395.59|392.79|396.36|393.56|395.11|392.31|0
1654640700000|2022-06-07 22:25:00|395.39|392.59|395.58|392.78|396.36|393.56|394.61|391.81|0
1654641000000|2022-06-07 22:30:00|395.39|392.59|396.36|393.56|396.36|393.56|395.39|392.59|0
1654641300000|2022-06-07 22:35:00|396.16|393.36|396.94|394.14|397.33|394.53|395.78|392.98|0
1654641600000|2022-06-07 22:40:00|396.55|393.75|395.77|392.97|396.94|394.14|395.77|392.97|0
1654641900000|2022-06-07 22:45:00|395.97|393.17|397.13|394.33|397.33|394.53|395.58|392.78|0
1654642200000|2022-06-07 22:50:00|396.94|394.14|396.35|393.55|397.52|394.72|396.16|393.36|0
1654642500000|2022-06-07 22:55:00|396.16|393.36|396.35|393.55|396.93|394.13|396.15|393.35|0
1654642800000|2022-06-07 23:00:00|396.15|393.35|395.76|392.96|396.35|393.55|395.76|392.96|0
1654643100000|2022-06-07 23:05:00|395.57|392.77|395.76|392.96|395.96|393.16|395.37|392.57|0
1654643400000|2022-06-07 23:10:00|395.57|392.77|396.34|393.54|396.34|393.54|395.57|392.77|0
1654643700000|2022-06-07 23:15:00|396.15|393.35|395.37|392.57|396.15|393.35|395.37|392.57|0
1654644000000|2022-06-07 23:20:00|395.56|392.76|395.56|392.76|396.14|393.34|395.37|392.57|0
1654644300000|2022-06-07 23:25:00|395.37|392.57|395.56|392.76|395.56|392.76|394.59|391.79|0
1654644600000|2022-06-07 23:30:00|395.36|392.56|397.7|394.9|397.7|394.9|395.17|392.37|0
1654644900000|2022-06-07 23:35:00|397.89|395.09|397.89|395.09|398.09|395.29|396.72|393.92|0
1654645200000|2022-06-07 23:40:00|397.99|395.19|399.84|397.04|400.43|397.63|397.7|394.9|0
1654645500000|2022-06-07 23:45:00|399.65|396.85|401.01|398.21|401.01|398.21|399.25|396.45|0
1654645800000|2022-06-07 23:50:00|401.21|398.41|400.62|397.82|401.41|398.61|399.94|397.14|0
1654646100000|2022-06-07 23:55:00|400.82|398.02|400.62|397.82|401.01|398.21|400.03|397.23|0
1654646400000|2022-06-08 00:00:00|400.42|397.62|400.03|397.23|401.79|398.99|398.47|395.67|0
1654646700000|2022-06-08 00:05:00|399.94|397.14|399.93|397.13|401.4|398.6|399.83|397.03|0
1654647000000|2022-06-08 00:10:00|399.64|396.84|398.27|395.47|400.22|397.42|397.98|395.18|0
1654647300000|2022-06-08 00:15:00|398.07|395.27|399.63|396.83|399.63|396.83|397.49|394.69|0
1654647600000|2022-06-08 00:20:00|399.83|397.03|400.22|397.42|401.78|398.98|399.24|396.44|0
1654647900000|2022-06-08 00:25:00|399.93|397.13|399.43|396.63|400.41|397.61|399.04|396.24|0
1654648200000|2022-06-08 00:30:00|399.24|396.44|397.77|394.97|399.24|396.44|397.67|394.87|0
1654648500000|2022-06-08 00:35:00|397.87|395.07|395.53|392.73|398.06|395.26|394.85|392.05|0
1654648800000|2022-06-08 00:40:00|395.44|392.64|395.33|392.53|395.53|392.73|394.17|391.37|0
1654649100000|2022-06-08 00:45:00|395.53|392.73|396.02|393.22|396.3|393.5|394.55|391.75|0
1654649400000|2022-06-08 00:50:00|396.11|393.31|394.94|392.14|396.3|393.5|394.94|392.14|0
1654649700000|2022-06-08 00:55:00|394.74|391.94|395.52|392.72|396.01|393.21|394.74|391.94|0
1654650000000|2022-06-08 01:00:00|395.04|392.24|395.32|392.52|395.43|392.63|394.35|391.55|0
1654650300000|2022-06-08 01:05:00|395.23|392.43|395.23|392.43|395.91|393.11|394.74|391.94|0
1654650600000|2022-06-08 01:10:00|395.32|392.52|394.93|392.13|395.71|392.91|394.93|392.13|0
1654650900000|2022-06-08 01:15:00|394.54|391.74|393.38|390.58|394.74|391.94|392.02|389.22|0
1654651200000|2022-06-08 01:20:00|393.18|390.38|394.73|391.93|395.51|392.71|392.99|390.19|0
1654651500000|2022-06-08 01:25:00|394.83|392.03|395.7|392.9|396.29|393.49|394.83|392.03|0
1654651800000|2022-06-08 01:30:00|395.51|392.71|394.05|391.25|395.9|393.1|392.79|389.99|0
1654652100000|2022-06-08 01:35:00|393.95|391.15|394.73|391.93|394.92|392.12|392.79|389.99|0
1654652400000|2022-06-08 01:40:00|394.63|391.83|393.95|391.15|395.02|392.22|393.56|390.76|0
1654652700000|2022-06-08 01:45:00|394.05|391.25|395.5|392.7|397.45|394.65|393.56|390.76|0
1654653000000|2022-06-08 01:50:00|395.6|392.8|394.82|392.02|395.69|392.89|394.33|391.53|0
1654653300000|2022-06-08 01:55:00|394.63|391.83|394.91|392.11|394.91|392.11|393.75|390.95|0
1654653600000|2022-06-08 02:00:00|394.72|391.92|393.94|391.14|394.72|391.92|393.75|390.95|0
1654653900000|2022-06-08 02:05:00|393.74|390.94|392.87|390.07|393.85|391.05|392.58|389.78|0
1654654200000|2022-06-08 02:10:00|392.97|390.17|393.35|390.55|393.93|391.13|392.38|389.58|0
1654654500000|2022-06-08 02:15:00|393.16|390.36|393.45|390.65|393.93|391.13|392.96|390.16|0
1654654800000|2022-06-08 02:20:00|393.35|390.55|394.12|391.32|394.32|391.52|393.16|390.36|0
1654655100000|2022-06-08 02:25:00|393.93|391.13|393.45|390.65|393.93|391.13|393.25|390.45|0
1654655400000|2022-06-08 02:30:00|393.35|390.55|393.54|390.74|394.32|391.52|393.35|390.55|0
1654655700000|2022-06-08 02:35:00|393.73|390.93|392.76|389.96|393.73|390.93|392.28|389.48|0
1654656000000|2022-06-08 02:40:00|392.57|389.77|393.73|390.93|393.73|390.93|392.18|389.38|0
1654656300000|2022-06-08 02:45:00|393.53|390.73|396.25|393.45|396.45|393.65|393.34|390.54|0
1654656600000|2022-06-08 02:50:00|396.16|393.36|396.45|393.65|396.45|393.65|395.67|392.87|0
1654656900000|2022-06-08 02:55:00|396.64|393.84|397.42|394.62|397.52|394.72|395.86|393.06|0
1654657200000|2022-06-08 03:00:00|397.61|394.81|397.22|394.42|397.81|395.01|396.83|394.03|0
1654657500000|2022-06-08 03:05:00|397.13|394.33|399.37|396.57|399.47|396.67|396.83|394.03|0
1654657800000|2022-06-08 03:10:00|399.27|396.47|400.15|397.35|400.54|397.74|398.97|396.17|0
1654658100000|2022-06-08 03:15:00|400.25|397.45|404.07|401.27|404.66|401.86|399.66|396.86|0
1654658400000|2022-06-08 03:20:00|403.87|401.07|402.69|399.89|404.46|401.66|402.3|399.5|0
1654658700000|2022-06-08 03:25:00|402.89|400.09|402.1|399.3|404.06|401.26|402.1|399.3|0
1654659000000|2022-06-08 03:30:00|402.3|399.5|403.47|400.67|403.67|400.87|401.31|398.51|0
1654659300000|2022-06-08 03:35:00|403.27|400.47|403.08|400.28|403.47|400.67|402.29|399.49|0
1654659600000|2022-06-08 03:40:00|403.18|400.38|403.86|401.06|404.45|401.65|403.07|400.27|0
1654659900000|2022-06-08 03:45:00|403.96|401.16|402.39|399.59|404.45|401.65|402.09|399.29|0
1654660200000|2022-06-08 03:50:00|402.29|399.49|403.27|400.47|403.46|400.66|402.29|399.49|0
1654660500000|2022-06-08 03:55:00|403.46|400.66|403.26|400.46|403.66|400.86|402.87|400.07|0
1654660800000|2022-06-08 04:00:00|403.46|400.66|403.76|400.96|403.95|401.15|403.07|400.27|0
1654661100000|2022-06-08 04:05:00|403.85|401.05|404.05|401.25|404.05|401.25|403.26|400.46|0
1654661400000|2022-06-08 04:10:00|403.76|400.96|403.45|400.65|404.05|401.25|403.45|400.65|0
1654661700000|2022-06-08 04:15:00|403.56|400.76|403.45|400.65|403.65|400.85|401.88|399.08|0
1654662000000|2022-06-08 04:20:00|403.26|400.46|401.88|399.08|403.26|400.46|401.29|398.49|0
1654662300000|2022-06-08 04:25:00|401.68|398.88|401.68|398.88|402.66|399.86|401.39|398.59|0
1654662600000|2022-06-08 04:30:00|401.49|398.69|401.98|399.18|402.66|399.86|401.29|398.49|0
1654662900000|2022-06-08 04:35:00|402.07|399.27|402.66|399.86|402.86|400.06|401.88|399.08|0
1654663200000|2022-06-08 04:40:00|402.46|399.66|402.37|399.57|402.76|399.96|402.07|399.27|0
1654663500000|2022-06-08 04:45:00|402.26|399.46|402.36|399.56|402.66|399.86|402.07|399.27|0
1654663800000|2022-06-08 04:50:00|402.46|399.66|405.21|402.41|405.21|402.41|402.46|399.66|0
1654664100000|2022-06-08 04:55:00|404.92|402.12|406.19|403.39|406.39|403.59|404.42|401.62|0
1654664400000|2022-06-08 05:00:00|406.39|403.59|404.13|401.33|406.39|403.59|404.02|401.22|0
1654664700000|2022-06-08 05:05:00|404.22|401.42|401.67|398.87|404.22|401.42|401.67|398.87|0
1654665000000|2022-06-08 05:10:00|401.86|399.06|401.08|398.28|401.86|399.06|400.88|398.08|0
1654665300000|2022-06-08 05:15:00|401.18|398.38|402.45|399.65|402.84|400.04|400.79|397.99|0
1654665600000|2022-06-08 05:20:00|402.84|400.04|402.84|400.04|403.23|400.43|401.07|398.27|0
1654665900000|2022-06-08 05:25:00|403.03|400.23|402.83|400.03|404.21|401.41|402.44|399.64|0
1654666200000|2022-06-08 05:30:00|403.13|400.33|399.89|397.09|403.13|400.33|399.5|396.7|0
1654666500000|2022-06-08 05:35:00|400.09|397.29|400.48|397.68|401.46|398.66|400.09|397.29|0
1654666800000|2022-06-08 05:40:00|400.67|397.87|400.08|397.28|400.67|397.87|398.52|395.72|0
1654667100000|2022-06-08 05:45:00|399.99|397.19|400.18|397.38|400.67|397.87|399.5|396.7|0
1654667400000|2022-06-08 05:50:00|400.08|397.28|400.18|397.38|400.47|397.67|399.69|396.89|0
1654667700000|2022-06-08 05:55:00|400.08|397.28|399.88|397.08|401.65|398.85|399.69|396.89|0
1654668000000|2022-06-08 06:00:00|400.08|397.28|401.06|398.26|401.25|398.45|399.88|397.08|0
1654668300000|2022-06-08 06:05:00|400.86|398.06|400.66|397.86|401.84|399.04|400.08|397.28|0
1654668600000|2022-06-08 06:10:00|400.86|398.06|402.42|399.62|402.43|399.63|400.86|398.06|0
1654668900000|2022-06-08 06:15:00|402.53|399.73|401.64|398.84|403.21|400.41|401.64|398.84|0
1654669200000|2022-06-08 06:20:00|401.54|398.74|398.11|395.31|401.83|399.03|397.92|395.12|0
1654669500000|2022-06-08 06:25:00|398.31|395.51|398.89|396.09|399.28|396.48|397.53|394.73|0
1654669800000|2022-06-08 06:30:00|398.7|395.9|397.33|394.53|398.89|396.09|396.74|393.94|0
1654670100000|2022-06-08 06:35:00|397.43|394.63|398.21|395.41|398.3|395.5|397.33|394.53|0
1654670400000|2022-06-08 06:40:00|398.3|395.5|399.08|396.28|399.47|396.67|397.72|394.92|0
1654670700000|2022-06-08 06:45:00|399.47|396.67|399.86|397.06|399.86|397.06|399.08|396.28|0
1654671000000|2022-06-08 06:50:00|399.67|396.87|401.43|398.63|401.43|398.63|399.08|396.28|0
1654671300000|2022-06-08 06:55:00|401.62|398.82|399.47|396.67|401.62|398.82|399.47|396.67|0
1654671600000|2022-06-08 07:00:00|400.25|397.45|403.58|400.78|404.17|401.37|399.86|397.06|0
1654671900000|2022-06-08 07:05:00|403.29|400.89|407.91|405.51|409.49|407.09|403.09|400.69|0
1654672200000|2022-06-08 07:10:00|408.31|405.91|406.73|404.33|409.69|407.29|406.33|403.93|0
1654672500000|2022-06-08 07:15:00|406.93|404.53|406.04|403.64|407.52|405.12|404.56|402.16|0
1654672800000|2022-06-08 07:20:00|406.14|403.74|406.13|403.73|408.11|405.71|405.54|403.14|0
1654673100000|2022-06-08 07:25:00|406.33|403.93|406.43|404.03|407.51|405.11|405.05|402.65|0
1654673400000|2022-06-08 07:30:00|406.53|404.13|405.54|403.14|406.92|404.52|405.15|402.75|0
1654673700000|2022-06-08 07:35:00|405.74|403.34|404.75|402.35|407.71|405.31|404.75|402.35|0
1654674000000|2022-06-08 07:40:00|404.55|402.15|403.37|400.97|404.55|402.15|402.59|400.19|0
1654674300000|2022-06-08 07:45:00|403.57|401.17|404.55|402.15|404.94|402.54|402.78|400.38|0
1654674600000|2022-06-08 07:50:00|404.75|402.35|404.15|401.75|404.75|402.35|402.19|399.79|0
1654674900000|2022-06-08 07:55:00|403.96|401.56|405.72|403.32|405.73|403.33|403.27|400.87|0
1654675200000|2022-06-08 08:00:00|406.12|403.72|404.94|402.54|406.91|404.51|403.95|401.55|0
1654675500000|2022-06-08 08:05:00|405.13|402.73|405.13|402.73|407.1|404.7|404.54|402.14|0
1654675800000|2022-06-08 08:10:00|404.93|402.53|405.13|402.73|405.92|403.52|403.75|401.35|0
1654676100000|2022-06-08 08:15:00|405.33|402.93|406.61|404.21|408.48|406.08|405.13|402.73|0
1654676400000|2022-06-08 08:20:00|406.5|404.1|404.06|401.66|407.41|405.01|403.67|401.27|0
1654676700000|2022-06-08 08:25:00|403.87|401.47|403.08|400.68|405.05|402.65|402.89|400.49|0
1654677000000|2022-06-08 08:30:00|402.89|400.49|402.69|400.29|403.67|401.27|402.49|400.09|0
1654677300000|2022-06-08 08:35:00|402.49|400.09|402.1|399.7|402.69|400.29|400.73|398.33|0
1654677600000|2022-06-08 08:40:00|402.29|399.89|401.81|399.41|403.08|400.68|401.81|399.41|0
1654677900000|2022-06-08 08:45:00|401.7|399.3|401.8|399.4|402.78|400.38|399.53|397.13|0
1654678200000|2022-06-08 08:50:00|401.71|399.31|401.21|398.81|403.57|401.17|400.63|398.23|0
1654678500000|2022-06-08 08:55:00|401.41|399.01|402.68|400.28|403.56|401.16|401.41|399.01|0
1654678800000|2022-06-08 09:00:00|402.78|400.38|404.15|401.75|404.35|401.95|402.19|399.79|0
1654679100000|2022-06-08 09:05:00|404.54|402.14|406.9|404.5|407.1|404.7|404.35|401.95|0
1654679400000|2022-06-08 09:10:00|406.7|404.3|404.54|402.14|407.49|405.09|403.95|401.55|0
1654679700000|2022-06-08 09:15:00|404.44|402.04|403.55|401.15|405.52|403.12|403.5|401.1|0
1654680000000|2022-06-08 09:20:00|403.75|401.35|403.75|401.35|403.95|401.55|402.77|400.37|0
1654680300000|2022-06-08 09:25:00|403.36|400.96|404.73|402.33|404.73|402.33|402.38|399.98|0
1654680600000|2022-06-08 09:30:00|404.83|402.43|403.55|401.15|404.93|402.53|402.57|400.17|0
1654680900000|2022-06-08 09:35:00|403.45|401.05|403.55|401.15|404.63|402.23|402.37|399.97|0
1654681200000|2022-06-08 09:40:00|403.65|401.25|402.17|399.77|404.63|402.23|401.39|398.99|0
1654681500000|2022-06-08 09:45:00|402.27|399.87|402.37|399.97|402.47|400.07|401.19|398.79|0
1654681800000|2022-06-08 09:50:00|402.56|400.16|402.66|400.26|402.95|400.55|401.58|399.18|0
1654682100000|2022-06-08 09:55:00|402.76|400.36|402.95|400.55|403.15|400.75|402.17|399.77|0
1654682400000|2022-06-08 10:00:00|403.15|400.75|404.62|402.22|405.9|403.5|403.15|400.75|0
1654682700000|2022-06-08 10:05:00|404.71|402.31|406.91|404.51|408.06|405.66|404.52|402.12|0
1654683000000|2022-06-08 10:10:00|407.21|404.81|407.11|404.71|407.5|405.1|405.83|403.43|0
1654683300000|2022-06-08 10:15:00|407.31|404.91|406.91|404.51|407.31|404.91|405.53|403.13|0
1654683600000|2022-06-08 10:20:00|406.82|404.42|406.51|404.11|407.3|404.9|405.73|403.33|0
1654683900000|2022-06-08 10:25:00|406.42|404.02|406.91|404.51|407.3|404.9|405.92|403.52|0
1654684200000|2022-06-08 10:30:00|407.1|404.7|407.69|405.29|408.09|405.69|406.51|404.11|0
1654684500000|2022-06-08 10:35:00|407.5|405.1|405.82|403.42|407.89|405.49|405.52|403.12|0
1654684800000|2022-06-08 10:40:00|405.92|403.52|405.42|403.02|406.11|403.71|404.73|402.33|0
1654685100000|2022-06-08 10:45:00|405.52|403.12|403.16|400.76|406.31|403.91|403.16|400.76|0
1654685400000|2022-06-08 10:50:00|402.96|400.56|400.41|398.01|404.44|402.04|400.02|397.62|0
1654685700000|2022-06-08 10:55:00|400.51|398.11|401.19|398.79|401.68|399.28|400.21|397.81|0
1654686000000|2022-06-08 11:00:00|401.39|398.99|402.92|400.52|403.35|400.95|401.39|398.99|0
1654686300000|2022-06-08 11:05:00|402.73|400.33|402.14|399.74|403.51|401.11|402.14|399.74|0
1654686600000|2022-06-08 11:10:00|402.33|399.93|399.2|396.8|402.53|400.13|399|396.6|0
1654686900000|2022-06-08 11:15:00|399.79|397.39|400.25|397.85|400.57|398.17|399.39|396.99|0
1654687200000|2022-06-08 11:20:00|400.34|397.94|400.54|398.14|401.23|398.83|399.76|397.36|0
1654687500000|2022-06-08 11:25:00|400.64|398.24|399.56|397.16|400.64|398.24|399.56|397.16|0
1654687800000|2022-06-08 11:30:00|398.78|396.38|397.02|394.62|399.36|396.96|396.25|393.85|0
1654688100000|2022-06-08 11:35:00|396.83|394.43|396.63|394.23|397.41|395.01|396.12|393.72|0
1654688400000|2022-06-08 11:40:00|396.83|394.43|398.68|396.28|399.16|396.76|396.83|394.43|0
1654688700000|2022-06-08 11:45:00|398.58|396.18|400.33|397.93|400.33|397.93|398.19|395.79|0
1654689000000|2022-06-08 11:50:00|400.53|398.13|401.5|399.1|401.7|399.3|400.53|398.13|0
1654689300000|2022-06-08 11:55:00|401.7|399.3|401.5|399.1|401.7|399.3|400.52|398.12|0
1654689600000|2022-06-08 12:00:00|401.6|399.2|402.09|399.69|403.36|400.96|401.3|398.9|0
1654689900000|2022-06-08 12:05:00|402.28|399.88|401.89|399.49|402.28|399.88|400.52|398.12|0
1654690200000|2022-06-08 12:10:00|401.3|398.9|400.91|398.51|402.28|399.88|399.35|396.95|0
1654690500000|2022-06-08 12:15:00|401.1|398.7|401.69|399.29|402.86|400.46|401.1|398.7|0
1654690800000|2022-06-08 12:20:00|401.88|399.48|405.12|402.72|405.21|402.81|401.69|399.29|0
1654691100000|2022-06-08 12:25:00|405.41|403.01|405.41|403.01|406.39|403.99|404.43|402.03|0
1654691400000|2022-06-08 12:30:00|405.8|403.4|409.05|406.65|410.53|408.13|405.6|403.2|0
1654691700000|2022-06-08 12:35:00|409.15|406.75|406.69|404.29|409.74|407.34|406.26|403.86|0
1654692000000|2022-06-08 12:40:00|406.79|404.39|404.92|402.52|408.86|406.46|404.92|402.52|0
1654692300000|2022-06-08 12:45:00|404.83|402.43|405.67|403.27|405.67|403.27|404.5|402.1|0
1654692600000|2022-06-08 12:50:00|405.87|403.47|408.23|405.83|408.82|406.42|404.6|402.2|0
1654692900000|2022-06-08 12:55:00|408.42|406.02|407.2|404.8|408.82|406.42|405.87|403.47|0
1654693200000|2022-06-08 13:00:00|407.39|404.99|408.75|406.35|411.14|408.74|407.2|404.8|0
1654693500000|2022-06-08 13:05:00|408.95|406.55|407.17|404.77|409.25|406.85|406.58|404.18|0
1654693800000|2022-06-08 13:10:00|407.76|405.36|406.49|404.09|408.85|406.45|405.99|403.59|0
1654694100000|2022-06-08 13:15:00|406.38|403.98|407.67|405.27|408.35|405.95|406.38|403.98|0
1654694400000|2022-06-08 13:20:00|407.76|405.36|407.36|404.96|408.55|406.15|406.77|404.37|0
1654694700000|2022-06-08 13:25:00|407.17|404.77|405.59|403.19|407.17|404.77|405|402.6|0
1654695000000|2022-06-08 13:30:00|405.39|402.99|409.92|407.52|415.47|413.07|405.39|402.99|0
1654695300000|2022-06-08 13:35:00|410.03|407.63|404.02|401.62|411.31|408.91|402.64|400.24|0
1654695600000|2022-06-08 13:40:00|403.82|401.42|407.16|404.76|408.15|405.75|403.82|401.42|0
1654695900000|2022-06-08 13:45:00|406.96|404.56|395.1|392.7|406.96|404.56|392.58|390.18|0
1654696200000|2022-06-08 13:50:00|394.71|392.31|391.51|389.11|396.26|393.86|391.12|388.72|0
1654696500000|2022-06-08 13:55:00|391.9|389.5|394.03|391.63|394.61|392.21|390.54|388.14|0
1654696800000|2022-06-08 14:00:00|393.64|391.24|395.67|393.27|400.07|397.67|393.06|390.66|0
1654697100000|2022-06-08 14:05:00|395.28|392.88|395.66|393.26|397.22|394.82|393.72|391.32|0
1654697400000|2022-06-08 14:10:00|395.86|393.46|408.2|405.8|408.2|405.8|395.86|393.46|0
1654697700000|2022-06-08 14:15:00|408.7|406.3|403.08|400.68|410.18|407.78|403.08|400.68|0
1654698000000|2022-06-08 14:20:00|402.69|400.29|397.02|394.62|402.69|400.29|396.63|394.23|0
1654698300000|2022-06-08 14:25:00|397.99|395.59|401.51|399.11|401.51|399.11|397.21|394.81|0
1654698600000|2022-06-08 14:30:00|401.42|399.02|397.02|394.62|403.08|400.68|395.46|393.06|0
1654698900000|2022-06-08 14:35:00|396.63|394.23|397.4|395|397.99|395.59|393.9|391.5|0
1654699200000|2022-06-08 14:40:00|397.21|394.81|401.34|398.94|404.88|402.48|394.87|392.47|0
1654699500000|2022-06-08 14:45:00|401.14|398.74|398.79|396.39|401.14|398.74|397.23|394.83|0
1654699800000|2022-06-08 14:50:00|398.4|396|398.98|396.58|400.36|397.96|396.84|394.44|0
1654700100000|2022-06-08 14:55:00|399.18|396.78|403.74|401.34|405.91|403.51|398.79|396.39|0
1654700400000|2022-06-08 15:00:00|403.35|400.95|404.72|402.32|406.89|404.49|402.76|400.36|0
1654700700000|2022-06-08 15:05:00|405.31|402.91|402.95|400.55|405.31|402.91|402.37|399.97|0
1654701000000|2022-06-08 15:10:00|402.76|400.36|397.87|395.47|404.33|401.93|397.67|395.27|0
1654701300000|2022-06-08 15:15:00|396.89|394.49|393.44|391.04|398.84|396.44|392.02|389.62|0
1654701600000|2022-06-08 15:20:00|393.25|390.85|395.78|393.38|396.17|393.77|392.47|390.07|0
1654701900000|2022-06-08 15:25:00|395.97|393.57|394.41|392.01|396.17|393.77|393.44|391.04|0
1654702200000|2022-06-08 15:30:00|394.32|391.92|394.02|391.62|395.58|393.18|392.47|390.07|0
1654702500000|2022-06-08 15:35:00|393.63|391.23|393.44|391.04|394.8|392.4|392.66|390.26|0
1654702800000|2022-06-08 15:40:00|393.24|390.84|398.7|396.3|399.09|396.69|390.91|388.51|0
1654703100000|2022-06-08 15:45:00|397.92|395.52|395.87|393.47|398.31|395.91|394.11|391.71|0
1654703400000|2022-06-08 15:50:00|396.26|393.86|395.28|392.88|396.26|393.86|393.72|391.32|0
1654703700000|2022-06-08 15:55:00|394.99|392.59|396.64|394.24|397.43|395.03|394.11|391.71|0
1654704000000|2022-06-08 16:00:00|397.04|394.64|395.27|392.87|398.41|396.01|392.54|390.14|0
1654704300000|2022-06-08 16:05:00|395.66|393.26|397.23|394.83|399.38|396.98|395.08|392.68|0
1654704600000|2022-06-08 16:10:00|396.84|394.44|395.86|393.46|397.62|395.22|395.47|393.07|0
1654704900000|2022-06-08 16:15:00|395.66|393.26|396.44|394.04|398.79|396.39|395.66|393.26|0
1654705200000|2022-06-08 16:20:00|396.05|393.65|401.34|398.94|402.72|400.32|395.85|393.45|0
1654705500000|2022-06-08 16:25:00|401.15|398.75|403.31|400.91|407.46|405.06|401.15|398.75|0
1654705800000|2022-06-08 16:30:00|403.51|401.11|409.44|407.04|411.23|408.83|403.31|400.91|0
1654706100000|2022-06-08 16:35:00|409.24|406.84|417.02|414.62|417.02|414.62|409.04|406.64|0
1654706400000|2022-06-08 16:40:00|417.22|414.82|421.43|419.03|421.43|419.03|415.42|413.02|0
1654706700000|2022-06-08 16:45:00|421.63|419.23|416.61|414.21|422.84|420.44|416.32|413.92|0
1654707000000|2022-06-08 16:50:00|416.81|414.41|416.53|414.13|417.61|415.21|414.13|411.73|0
1654707300000|2022-06-08 16:55:00|416.73|414.33|413.93|411.53|417.63|415.23|413.73|411.33|0
1654707600000|2022-06-08 17:00:00|413.73|411.33|419.33|416.93|420.54|418.14|413.73|411.33|0
1654707900000|2022-06-08 17:05:00|419.73|417.33|415.92|413.52|420.13|417.73|415.33|412.93|0
1654708200000|2022-06-08 17:10:00|416.12|413.72|417.32|414.92|420.13|417.73|415.52|413.12|0
1654708500000|2022-06-08 17:15:00|417.52|415.12|415.12|412.72|419.13|416.73|414.72|412.32|0
1654708800000|2022-06-08 17:20:00|415.72|413.32|417.92|415.52|418.32|415.92|415.52|413.12|0
1654709100000|2022-06-08 17:25:00|417.52|415.12|420.59|418.19|420.73|418.33|417.12|414.72|0
1654709400000|2022-06-08 17:30:00|420.8|418.4|425.43|423.03|427.16|424.76|420.39|417.99|0
1654709700000|2022-06-08 17:35:00|425.23|422.83|429.69|427.29|429.89|427.49|425.23|422.83|0
1654710000000|2022-06-08 17:40:00|429.89|427.49|422.4|420|429.89|427.49|422.2|419.8|0
1654710300000|2022-06-08 17:45:00|423.01|420.61|420.99|418.59|424.02|421.62|419.58|417.18|0
1654710600000|2022-06-08 17:50:00|420.79|418.39|422.3|419.9|424.62|422.22|419.98|417.58|0
1654710900000|2022-06-08 17:55:00|422.2|419.8|423.2|420.8|423.81|421.41|419.58|417.18|0
1654711200000|2022-06-08 18:00:00|423.61|421.21|421.59|419.19|423.61|421.21|419.38|416.98|0
1654711500000|2022-06-08 18:05:00|421.19|418.79|421.59|419.19|423|420.6|419.37|416.97|0
1654711800000|2022-06-08 18:10:00|421.38|418.98|421.79|419.39|424.61|422.21|420.18|417.78|0
1654712100000|2022-06-08 18:15:00|421.38|418.98|424|421.6|425.62|423.22|420.78|418.38|0
1654712400000|2022-06-08 18:20:00|424.2|421.8|423.8|421.4|426.02|423.62|421.98|419.58|0
1654712700000|2022-06-08 18:25:00|424|421.6|427.64|425.24|431.09|428.69|422.79|420.39|0
1654713000000|2022-06-08 18:30:00|428.05|425.65|429.26|426.86|429.46|427.06|424.6|422.2|0
1654713300000|2022-06-08 18:35:00|429.46|427.06|428.85|426.45|432.11|429.71|428.04|425.64|0
1654713600000|2022-06-08 18:40:00|428.65|426.25|423.39|420.99|428.65|426.25|422.58|420.18|0
1654713900000|2022-06-08 18:45:00|423.59|421.19|423.59|421.19|424.8|422.4|421.17|418.77|0
1654714200000|2022-06-08 18:50:00|423.39|420.99|426.01|423.61|426.01|423.61|423.18|420.78|0
1654714500000|2022-06-08 18:55:00|426.21|423.81|425.4|423|426.82|424.42|424.59|422.19|0
1654714800000|2022-06-08 19:00:00|425.6|423.2|427.22|424.82|429.45|427.05|425.6|423.2|0
1654715100000|2022-06-08 19:05:00|427.42|425.02|429.25|426.85|432.1|429.7|426.31|423.91|0
1654715400000|2022-06-08 19:10:00|429.86|427.46|423.78|421.38|430.06|427.66|422.97|420.57|0
1654715700000|2022-06-08 19:15:00|423.98|421.58|423.1|420.7|425.63|423.23|422.17|419.77|0
1654716000000|2022-06-08 19:20:00|423.21|420.81|418.47|416.07|423.71|421.31|417.87|415.47|0
1654716300000|2022-06-08 19:25:00|418.27|415.87|419.07|416.67|419.87|417.47|416.86|414.46|0
1654716600000|2022-06-08 19:30:00|418.67|416.27|416.26|413.86|420.48|418.08|415.46|413.06|0
1654716900000|2022-06-08 19:35:00|416.16|413.76|416.73|414.33|417.66|415.26|415.46|413.06|0
1654717200000|2022-06-08 19:40:00|416.93|414.53|418.94|416.54|419.55|417.15|416.93|414.53|0
1654717500000|2022-06-08 19:45:00|418.54|416.14|426.83|424.43|427.03|424.63|418.54|416.14|0
1654717800000|2022-06-08 19:50:00|426.62|424.22|425.4|423|428.25|425.85|421.56|419.16|0
1654718100000|2022-06-08 19:55:00|425|422.6|424.79|422.39|427.03|424.63|422.57|420.17|0
1654718400000|2022-06-08 20:00:00|423.98|421.58|425.56|423.16|425.97|423.57|423.38|420.98|0
1654718700000|2022-06-08 20:05:00|425.36|422.96|424.14|421.74|426.17|423.77|423.73|421.33|0
1654719000000|2022-06-08 20:10:00|424.34|421.94|421.5|419.1|424.34|421.94|421.5|419.1|0
1654719300000|2022-06-08 20:15:00|422.01|419.21|422.92|420.12|423.83|421.03|421.9|419.1|0
1654719600000|2022-06-08 20:20:00|423.12|420.32|422.31|419.51|423.32|420.52|421.9|419.1|0
1654719900000|2022-06-08 20:25:00|422.51|419.71|422.3|419.5|422.51|419.71|421.9|419.1|0
1654720200000|2022-06-08 20:30:00|422.21|419.41|421.69|418.89|422.3|419.5|421.29|418.49|0
1654720500000|2022-06-08 20:35:00|421.49|418.69|421.9|419.1|422.1|419.3|421.29|418.49|0
1654720800000|2022-06-08 20:40:00|422.1|419.3|422.7|419.9|422.91|420.11|422.1|419.3|0
1654721100000|2022-06-08 20:45:00|422.3|419.5|423.11|420.31|423.11|420.31|422.3|419.5|0
1654721400000|2022-06-08 20:50:00|422.9|420.1|422.3|419.5|423.11|420.31|421.89|419.09|0
1654721700000|2022-06-08 20:55:00|422.68|419.88|422.98|420.18|422.98|420.18|421.46|418.66|0
1654722000000|2022-06-08 21:00:00|422.76|419.96|422.44|419.64|422.97|420.17|422.35|419.55|0
1654722300000|2022-06-08 21:05:00|422.5|419.7|422.26|419.46|422.5|419.7|422.26|419.46|0
1654722600000|2022-06-08 21:10:00|422.23|419.43|422.11|419.31|422.23|419.43|422.11|419.31|0
1654722900000|2022-06-08 21:15:00|421.93|419.13|422.05|419.25|422.05|419.25|421.91|419.11|0
1654723200000|2022-06-08 21:20:00|421.97|419.17|422.28|419.48|422.52|419.72|421.97|419.17|0
1654723500000|2022-06-08 21:25:00|422.22|419.42|422.16|419.36|422.22|419.42|422.16|419.36|0
1654723800000|2022-06-08 21:30:00|422.19|419.39|422.78|419.98|422.78|419.98|422.19|419.39|0
1654724100000|2022-06-08 21:35:00|422.77|419.97|422.66|419.86|422.77|419.97|422.52|419.72|0
1654724700000|2022-06-08 21:45:00|422.75|419.95|422.77|419.97|422.86|420.06|422.71|419.91|0
1654725000000|2022-06-08 21:50:00|422.6|419.8|422.53|419.73|422.62|419.82|422.42|419.62|0
1654725300000|2022-06-08 21:55:00|422.44|419.64|422.42|419.62|422.65|419.85|422.35|419.55|0
1654725600000|2022-06-08 22:00:00|422.96|420.16|425.08|422.28|425.08|422.28|422.65|419.85|0
1654725900000|2022-06-08 22:05:00|424.88|422.08|424.07|421.27|424.88|422.08|424.07|421.27|0
1654726200000|2022-06-08 22:10:00|424.17|421.37|423.86|421.06|424.47|421.67|423.66|420.86|0
1654726500000|2022-06-08 22:15:00|423.66|420.86|423.66|420.86|423.66|420.86|423.25|420.45|0
1654726800000|2022-06-08 22:20:00|423.56|420.76|423.86|421.06|424.06|421.26|423.05|420.25|0
1654727100000|2022-06-08 22:25:00|423.66|420.86|422.84|420.04|423.66|420.86|422.44|419.64|0
1654727400000|2022-06-08 22:30:00|422.64|419.84|422.03|419.23|422.64|419.84|421.63|418.83|0
1654727700000|2022-06-08 22:35:00|422.24|419.44|421.93|419.13|423.04|420.24|421.73|418.93|0
1654728000000|2022-06-08 22:40:00|421.63|418.83|421.83|419.03|422.03|419.23|421.63|418.83|0
1654728300000|2022-06-08 22:45:00|421.93|419.13|421.62|418.82|422.23|419.43|421.62|418.82|0
1654728600000|2022-06-08 22:50:00|421.83|419.03|421.02|418.22|421.83|419.03|421.02|418.22|0
1654728900000|2022-06-08 22:55:00|420.81|418.01|421.01|418.21|421.22|418.42|420.61|417.81|0
1654729200000|2022-06-08 23:00:00|421.22|418.42|421.01|418.21|421.42|418.62|420.41|417.61|0
1654729500000|2022-06-08 23:05:00|421.12|418.32|420.91|418.11|421.21|418.41|420.41|417.61|0
1654729800000|2022-06-08 23:10:00|421.01|418.21|420.4|417.6|421.01|418.21|420.4|417.6|0
1654730100000|2022-06-08 23:15:00|420.2|417.4|420.2|417.4|420.4|417.6|420.2|417.4|0
1654730400000|2022-06-08 23:20:00|420.1|417.3|420.6|417.8|420.6|417.8|420|417.2|0
1654730700000|2022-06-08 23:25:00|420.71|417.91|421.71|418.91|422.12|419.32|420.71|417.91|0
1654731000000|2022-06-08 23:30:00|421.81|419.01|420.6|417.8|421.81|419.01|419.99|417.19|0
1654731300000|2022-06-08 23:35:00|420.8|418|421.81|419.01|421.81|419.01|420.7|417.9|0
1654731600000|2022-06-08 23:40:00|421.71|418.91|420.9|418.1|422.32|419.52|420.59|417.79|0
1654731900000|2022-06-08 23:45:00|420.8|418|420.29|417.49|420.8|418|420.19|417.39|0
1654732200000|2022-06-08 23:50:00|419.99|417.19|422.31|419.51|422.31|419.51|419.99|417.19|0
1654732500000|2022-06-08 23:55:00|422.21|419.41|421.19|418.39|422.61|419.81|421.19|418.39|0
1654732800000|2022-06-09 00:00:00|420.39|417.59|423.21|420.41|423.42|420.62|418.77|415.97|0
1654733100000|2022-06-09 00:05:00|423.42|420.62|422.81|420.01|423.82|421.02|421.8|419|0
1654733400000|2022-06-09 00:10:00|422.6|419.8|422.8|420|424.02|421.22|421.8|419|0
1654733700000|2022-06-09 00:15:00|423.21|420.41|424.63|421.83|425.95|423.15|422.8|420|0
1654734000000|2022-06-09 00:20:00|424.42|421.62|422.6|419.8|425.23|422.43|421.99|419.19|0
1654734300000|2022-06-09 00:25:00|422.8|420|421.45|418.65|423.61|420.81|421.25|418.45|0
1654734600000|2022-06-09 00:30:00|421.25|418.45|421.66|418.86|423.08|420.28|421.05|418.25|0
1654734900000|2022-06-09 00:35:00|421.45|418.65|424|421.2|424.91|422.11|421.05|418.25|0
1654735200000|2022-06-09 00:40:00|424.1|421.3|427.15|424.35|428.18|425.38|424.1|421.3|0
1654735500000|2022-06-09 00:45:00|426.95|424.15|425.72|422.92|427.36|424.56|425.52|422.72|0
1654735800000|2022-06-09 00:50:00|425.42|422.62|425.92|423.12|426.33|423.53|425.11|422.31|0
1654736100000|2022-06-09 00:55:00|426.13|423.33|426.94|424.14|427.35|424.55|425.72|422.92|0
1654736400000|2022-06-09 01:00:00|427.15|424.35|427.35|424.55|428.17|425.37|426.13|423.33|0
1654736700000|2022-06-09 01:05:00|427.55|424.75|426.53|423.73|427.96|425.16|426.53|423.73|0
1654737000000|2022-06-09 01:10:00|426.74|423.94|426.33|423.53|427.66|424.86|424.9|422.1|0
1654737300000|2022-06-09 01:15:00|425.92|423.12|426.53|423.73|427.45|424.65|425.1|422.3|0
1654737600000|2022-06-09 01:20:00|426.32|423.52|427.14|424.34|427.14|424.34|426.12|423.32|0
1654737900000|2022-06-09 01:25:00|426.93|424.13|429.18|426.38|429.8|427|426.84|424.04|0
1654738200000|2022-06-09 01:30:00|429.39|426.59|427.34|424.54|429.8|427|427.14|424.34|0
1654738500000|2022-06-09 01:35:00|427.14|424.34|432.67|429.87|432.67|429.87|426.93|424.13|0
1654738800000|2022-06-09 01:40:00|432.46|429.66|431.64|428.84|432.87|430.07|430.61|427.81|0
1654739100000|2022-06-09 01:45:00|432.05|429.25|431.95|429.15|433.49|430.69|431.64|428.84|0
1654739400000|2022-06-09 01:50:00|432.05|429.25|430.81|428.01|432.05|429.25|430.31|427.51|0
1654739700000|2022-06-09 01:55:00|431.02|428.22|430.81|428.01|431.22|428.42|430.3|427.5|0
1654740000000|2022-06-09 02:00:00|430.92|428.12|430.19|427.39|431.02|428.22|429.99|427.19|0
1654740300000|2022-06-09 02:05:00|430.3|427.5|428.76|425.96|430.3|427.5|428.76|425.96|0
1654740600000|2022-06-09 02:10:00|428.87|426.07|428.14|425.34|429.17|426.37|427.64|424.84|0
1654740900000|2022-06-09 02:15:00|427.94|425.14|429.57|426.77|430.19|427.39|427.73|424.93|0
1654741200000|2022-06-09 02:20:00|429.48|426.68|430.8|428|431.21|428.41|429.37|426.57|0
1654741500000|2022-06-09 02:25:00|430.6|427.8|430.8|428|431.42|428.62|430.6|427.8|0
1654741800000|2022-06-09 02:30:00|430.91|428.11|429.36|426.56|431.21|428.41|429.36|426.56|0
1654742100000|2022-06-09 02:35:00|429.57|426.77|428.54|425.74|429.57|426.77|428.34|425.54|0
1654742400000|2022-06-09 02:40:00|428.34|425.54|429.16|426.36|429.57|426.77|428.34|425.54|0
1654742700000|2022-06-09 02:45:00|428.95|426.15|427.31|424.51|429.16|426.36|427.11|424.31|0
1654743000000|2022-06-09 02:50:00|427.52|424.72|427.31|424.51|428.74|425.94|427.31|424.51|0
1654743300000|2022-06-09 02:55:00|427.11|424.31|427.72|424.92|428.54|425.74|427.11|424.31|0
1654743600000|2022-06-09 03:00:00|427.62|424.82|426.69|423.89|428.13|425.33|426.08|423.28|0
1654743900000|2022-06-09 03:05:00|426.9|424.1|427.71|424.91|427.82|425.02|426.9|424.1|0
1654744200000|2022-06-09 03:10:00|427.92|425.12|428.12|425.32|428.12|425.32|427.71|424.91|0
1654744500000|2022-06-09 03:15:00|427.92|425.12|427.3|424.5|429.14|426.34|427.2|424.4|0
1654744800000|2022-06-09 03:20:00|427.1|424.3|427.3|424.5|428.02|425.22|426.69|423.89|0
1654745100000|2022-06-09 03:25:00|427.5|424.7|426.69|423.89|427.5|424.7|426.48|423.68|0
1654745400000|2022-06-09 03:30:00|426.79|423.99|427.5|424.7|427.5|424.7|426.48|423.68|0
1654745700000|2022-06-09 03:35:00|427.4|424.6|427.5|424.7|427.5|424.7|427.09|424.29|0
1654746000000|2022-06-09 03:40:00|427.29|424.49|426.48|423.68|428.11|425.31|426.27|423.47|0
1654746300000|2022-06-09 03:45:00|426.38|423.58|425.25|422.45|427.09|424.29|425.05|422.25|0
1654746600000|2022-06-09 03:50:00|425.15|422.35|424.84|422.04|425.15|422.35|423.82|421.02|0
1654746900000|2022-06-09 03:55:00|424.64|421.84|425.04|422.24|425.25|422.45|424.63|421.83|0
1654747200000|2022-06-09 04:00:00|424.84|422.04|424.43|421.63|425.25|422.45|424.22|421.42|0
1654747500000|2022-06-09 04:05:00|424.33|421.53|425.24|422.44|425.24|422.44|424.22|421.42|0
1654747800000|2022-06-09 04:10:00|425.04|422.24|424.83|422.03|425.65|422.85|424.42|421.62|0
1654748100000|2022-06-09 04:15:00|424.73|421.93|425.03|422.23|425.24|422.44|424.42|421.62|0
1654748400000|2022-06-09 04:20:00|424.83|422.03|425.03|422.23|425.24|422.44|424.63|421.83|0
1654748700000|2022-06-09 04:25:00|424.83|422.03|424.83|422.03|425.14|422.34|424.42|421.62|0
1654749000000|2022-06-09 04:30:00|424.62|421.82|424.52|421.72|424.83|422.03|424.32|421.52|0
1654749300000|2022-06-09 04:35:00|424.42|421.62|425.34|422.54|425.44|422.64|424.42|421.62|0
1654749600000|2022-06-09 04:40:00|425.44|422.64|425.03|422.23|425.64|422.84|425.03|422.23|0
1654749900000|2022-06-09 04:45:00|425.23|422.43|425.23|422.43|426.04|423.24|425.23|422.43|0
1654750200000|2022-06-09 04:50:00|425.43|422.63|424.61|421.81|425.43|422.63|424.52|421.72|0
1654750500000|2022-06-09 04:55:00|424.82|422.02|425.22|422.42|425.53|422.73|424.61|421.81|0
1654750800000|2022-06-09 05:00:00|425.84|423.04|425.63|422.83|426.45|423.65|424.41|421.61|0
1654751100000|2022-06-09 05:05:00|425.22|422.42|422.27|419.47|425.22|422.42|422.17|419.37|0
1654751400000|2022-06-09 05:10:00|422.17|419.37|423.59|420.79|423.59|420.79|421.55|418.75|0
1654751700000|2022-06-09 05:15:00|423.79|420.99|424.3|421.5|424.4|421.6|423.18|420.38|0
1654752000000|2022-06-09 05:20:00|424.2|421.4|424.81|422.01|425.62|422.82|423.79|420.99|0
1654752300000|2022-06-09 05:25:00|424.6|421.8|423.38|420.58|424.71|421.91|423.18|420.38|0
1654752600000|2022-06-09 05:30:00|423.28|420.48|424.19|421.39|425.01|422.21|421.86|419.06|0
1654752900000|2022-06-09 05:35:00|424.4|421.6|427.25|424.45|427.25|424.45|423.99|421.19|0
1654753200000|2022-06-09 05:40:00|427.05|424.25|428.48|425.68|429.91|427.11|426.43|423.63|0
1654753500000|2022-06-09 05:45:00|428.58|425.78|428.07|425.27|430.32|427.52|427.86|425.06|0
1654753800000|2022-06-09 05:50:00|427.86|425.06|430.11|427.31|430.11|427.31|427.45|424.65|0
1654754100000|2022-06-09 05:55:00|429.91|427.11|430.73|427.93|430.93|428.13|429.7|426.9|0
1654754400000|2022-06-09 06:00:00|431.55|428.75|430.11|427.31|432.57|429.77|428.88|426.08|0
1654754700000|2022-06-09 06:05:00|429.9|427.1|428.78|425.98|432.47|429.67|428.67|425.87|0
1654755000000|2022-06-09 06:10:00|428.88|426.08|429.19|426.39|431.54|428.74|428.26|425.46|0
1654755300000|2022-06-09 06:15:00|429.29|426.49|430.31|427.51|430.42|427.62|428.88|426.08|0
1654755600000|2022-06-09 06:20:00|430.72|427.92|430.31|427.51|430.92|428.12|429.9|427.1|0
1654755900000|2022-06-09 06:25:00|430.1|427.3|430.92|428.12|431.95|429.15|430.1|427.3|0
1654756200000|2022-06-09 06:30:00|430.51|427.71|429.79|426.99|431.12|428.32|429.48|426.68|0
1654756500000|2022-06-09 06:35:00|429.89|427.09|428.46|425.66|429.89|427.09|427.64|424.84|0
1654756800000|2022-06-09 06:40:00|428.25|425.45|428.77|425.97|430.1|427.3|427.64|424.84|0
1654757100000|2022-06-09 06:45:00|428.87|426.07|427.84|425.04|429.07|426.27|427.02|424.22|0
1654757400000|2022-06-09 06:50:00|427.95|425.15|426|423.2|427.95|425.15|426|423.2|0
1654757700000|2022-06-09 06:55:00|425.79|422.99|424.57|421.77|425.79|422.99|424.57|421.77|0
1654758000000|2022-06-09 07:00:00|424.36|421.56|423.55|420.75|428.65|425.85|423.14|420.34|0
1654758300000|2022-06-09 07:05:00|424.16|421.15|420.7|418.3|424.37|421.97|420.3|417.9|0
1654758600000|2022-06-09 07:10:00|420.9|418.5|423.96|421.56|423.96|421.56|420.09|417.69|0
1654758900000|2022-06-09 07:15:00|424.16|421.76|424.06|421.66|425.38|422.98|422.73|420.33|0
1654759200000|2022-06-09 07:20:00|424.36|421.96|421.51|419.11|424.57|422.17|420.29|417.89|0
1654759500000|2022-06-09 07:25:00|421.31|418.91|421.51|419.11|422.32|419.92|420.7|418.3|0
1654759800000|2022-06-09 07:30:00|421.3|418.9|429.32|426.92|430.55|428.15|421.3|418.9|0
1654760100000|2022-06-09 07:35:00|429.52|427.12|427.68|425.28|430.55|428.15|427.28|424.88|0
1654760400000|2022-06-09 07:40:00|427.28|424.88|426.66|424.26|428.71|426.31|426.16|423.76|0
1654760700000|2022-06-09 07:45:00|426.87|424.47|425.44|423.04|427.07|424.67|424.22|421.82|0
1654761000000|2022-06-09 07:50:00|425.24|422.84|422.59|420.19|425.24|422.84|421.58|419.18|0
1654761300000|2022-06-09 07:55:00|422.7|420.3|422.79|420.39|424.22|421.82|422.19|419.79|0
1654761600000|2022-06-09 08:00:00|423.61|421.21|424.42|422.02|425.84|423.44|423|420.6|0
1654761900000|2022-06-09 08:05:00|424.62|422.22|426.04|423.64|428.19|425.79|424.21|421.81|0
1654762200000|2022-06-09 08:10:00|426.25|423.85|426.24|423.84|427.47|425.07|425.43|423.03|0
1654762500000|2022-06-09 08:15:00|426.35|423.95|425.43|423.03|426.35|423.95|424.82|422.42|0
1654762800000|2022-06-09 08:20:00|425.53|423.13|424|421.6|426.85|424.45|423.8|421.4|0
1654763100000|2022-06-09 08:25:00|424.21|421.81|423.59|421.19|424.82|422.42|423.39|420.99|0
1654763400000|2022-06-09 08:30:00|423.8|421.4|420.04|417.64|423.8|421.4|420.04|417.64|0
1654763700000|2022-06-09 08:35:00|420.24|417.84|419.63|417.23|420.24|417.84|417.41|415.01|0
1654764000000|2022-06-09 08:40:00|419.53|417.13|419.42|417.02|420.03|417.63|418.41|416.01|0
1654764300000|2022-06-09 08:45:00|419.22|416.82|413.68|411.28|419.22|416.82|413.68|411.28|0
1654764600000|2022-06-09 08:50:00|413.58|411.18|413|410.6|413.6|411.2|410.99|408.59|0
1654764900000|2022-06-09 08:55:00|412.8|410.4|410.19|407.79|413.6|411.2|409.99|407.59|0
1654765200000|2022-06-09 09:00:00|410.39|407.99|410.39|407.99|411.19|408.79|409.79|407.39|0
1654765500000|2022-06-09 09:05:00|410.59|408.19|410.79|408.39|411.99|409.59|409.78|407.38|0
1654765800000|2022-06-09 09:10:00|410.99|408.59|412.39|409.99|412.39|409.99|410.59|408.19|0
1654766100000|2022-06-09 09:15:00|412.19|409.79|412.89|410.49|413.39|410.99|411.58|409.18|0
1654766400000|2022-06-09 09:20:00|412.99|410.59|412.79|410.39|413.7|411.3|412.38|409.98|0
1654766700000|2022-06-09 09:25:00|412.89|410.49|412.98|410.58|413.19|410.79|411.78|409.38|0
1654767000000|2022-06-09 09:30:00|412.58|410.18|411.38|408.98|413.18|410.78|410.98|408.58|0
1654767300000|2022-06-09 09:35:00|411.28|408.88|411.08|408.68|411.58|409.18|410.37|407.97|0
1654767600000|2022-06-09 09:40:00|410.97|408.57|413.18|410.78|413.58|411.18|410.88|408.48|0
1654767900000|2022-06-09 09:45:00|412.78|410.38|412.17|409.77|413.38|410.98|412.17|409.77|0
1654768200000|2022-06-09 09:50:00|412.37|409.97|412.57|410.17|413.18|410.78|411.17|408.77|0
1654768500000|2022-06-09 09:55:00|412.77|410.37|413.58|411.18|415.19|412.79|412.57|410.17|0
1654768800000|2022-06-09 10:00:00|413.37|410.97|413.98|411.58|413.98|411.58|412.57|410.17|0
1654769100000|2022-06-09 10:05:00|413.77|411.37|414.18|411.78|414.38|411.98|412.97|410.57|0
1654769400000|2022-06-09 10:10:00|414.17|411.77|413.57|411.17|415.99|413.59|413.57|411.17|0
1654769700000|2022-06-09 10:15:00|413.77|411.37|411.16|408.76|413.97|411.57|410.76|408.36|0
1654770000000|2022-06-09 10:20:00|411.36|408.96|407.16|404.76|411.36|408.96|406.36|403.96|0
1654770300000|2022-06-09 10:25:00|406.96|404.56|404.4|402|407.78|405.38|404.4|402|0
1654770600000|2022-06-09 10:30:00|403.8|401.4|404.59|402.19|404.79|402.39|402.81|400.41|0
1654770900000|2022-06-09 10:35:00|404.7|402.3|406.58|404.18|406.78|404.38|403.7|401.3|0
1654771200000|2022-06-09 10:40:00|407.48|405.08|406.58|404.18|407.57|405.17|405.58|403.18|0
1654771500000|2022-06-09 10:45:00|406.78|404.38|407.17|404.77|407.77|405.37|406.18|403.78|0
1654771800000|2022-06-09 10:50:00|406.97|404.57|404.39|401.99|407.17|404.77|403.89|401.49|0
1654772100000|2022-06-09 10:55:00|404.58|402.18|406.28|403.88|406.57|404.17|404.58|402.18|0
1654772400000|2022-06-09 11:00:00|406.57|404.17|407.37|404.97|407.96|405.56|406.48|404.08|0
1654772700000|2022-06-09 11:05:00|407.56|405.16|407.56|405.16|408.96|406.56|406.97|404.57|0
1654773000000|2022-06-09 11:10:00|407.36|404.96|405.97|403.57|407.56|405.16|405.97|403.57|0
1654773300000|2022-06-09 11:15:00|406.17|403.77|408.36|405.96|408.46|406.06|405.57|403.17|0
1654773600000|2022-06-09 11:20:00|408.46|406.06|403.78|401.38|409.15|406.75|400.81|398.41|0
1654773900000|2022-06-09 11:25:00|404.57|402.17|406.96|404.56|407.95|405.55|403.78|401.38|0
1654774200000|2022-06-09 11:30:00|406.86|404.46|409.35|406.95|409.35|406.95|405.76|403.36|0
1654774500000|2022-06-09 11:35:00|409.55|407.15|408.65|406.25|410.15|407.75|408.15|405.75|0
1654774800000|2022-06-09 11:40:00|408.75|406.35|407.25|404.85|409.65|407.25|407.06|404.66|0
1654775100000|2022-06-09 11:45:00|407.05|404.65|413.51|411.11|414|411.6|402.68|400.28|0
1654775400000|2022-06-09 11:50:00|413.71|411.31|415.01|412.61|415.01|412.61|410.59|408.19|0
1654775700000|2022-06-09 11:55:00|414.71|412.31|414.81|412.41|417.13|414.73|414.2|411.8|0
1654776000000|2022-06-09 12:00:00|415.01|412.61|415.41|413.01|417.22|414.82|414.8|412.4|0
1654776300000|2022-06-09 12:05:00|415.51|413.11|416.21|413.81|417.42|415.02|414.8|412.4|0
1654776600000|2022-06-09 12:10:00|416.41|414.01|421.67|419.27|421.67|419.27|416.21|413.81|0
1654776900000|2022-06-09 12:15:00|422.07|419.67|420.85|418.45|423.09|420.69|419.64|417.24|0
1654777200000|2022-06-09 12:20:00|421.46|419.06|424.3|421.9|425.93|423.53|421.46|419.06|0
1654777500000|2022-06-09 12:25:00|424.71|422.31|423.13|420.73|428.11|425.71|422.58|420.18|0
1654777800000|2022-06-09 12:30:00|423.23|420.83|425.16|422.76|426.89|424.49|420.6|418.2|0
1654778100000|2022-06-09 12:35:00|425.46|423.06|424.85|422.45|428.11|425.71|424.65|422.25|0
1654778400000|2022-06-09 12:40:00|425.06|422.66|434.25|431.85|434.66|432.26|424.35|421.95|0
1654778700000|2022-06-09 12:45:00|434.45|432.05|434.45|432.05|434.66|432.26|431.58|429.18|0
1654779000000|2022-06-09 12:50:00|434.04|431.64|437.06|434.66|437.74|435.34|433.83|431.43|0
1654779300000|2022-06-09 12:55:00|437.26|434.86|434.59|432.19|437.26|434.86|433.26|430.86|0
1654779600000|2022-06-09 13:00:00|435.21|432.81|432.74|430.34|436.03|433.63|432.74|430.34|0
1654779900000|2022-06-09 13:05:00|432.95|430.55|436.95|434.55|437.05|434.65|432.74|430.34|0
1654780200000|2022-06-09 13:10:00|436.85|434.45|439.73|437.33|439.73|437.33|431.72|429.32|0
1654780500000|2022-06-09 13:15:00|439.52|437.12|439.93|437.53|441.79|439.39|437.87|435.47|0
1654780800000|2022-06-09 13:20:00|438.9|436.5|438.28|435.88|438.9|436.5|436.64|434.24|0
1654781100000|2022-06-09 13:25:00|437.87|435.47|439.93|437.53|439.93|437.53|436.84|434.44|0
1654781400000|2022-06-09 13:30:00|439.31|436.91|432.16|429.76|445.18|442.78|429.7|427.3|0
1654781700000|2022-06-09 13:35:00|430.53|428.13|440.24|437.84|440.66|438.26|429.38|426.98|0
1654782000000|2022-06-09 13:40:00|441.27|438.87|443.13|440.73|447.89|445.49|437.98|435.58|0
1654782300000|2022-06-09 13:45:00|444.37|441.97|435.58|433.18|447.38|444.98|431.89|429.49|0
1654782600000|2022-06-09 13:50:00|435.79|433.39|423.11|420.71|435.99|433.59|420.47|418.07|0
1654782900000|2022-06-09 13:55:00|423.72|421.32|421.37|418.97|426.39|423.99|421.08|418.68|0
1654783200000|2022-06-09 14:00:00|420.56|418.16|426.65|424.25|427.26|424.86|420.56|418.16|0
1654783500000|2022-06-09 14:05:00|427.47|425.07|435.86|433.46|436.68|434.28|426.76|424.36|0
1654783800000|2022-06-09 14:10:00|436.06|433.66|435.99|433.59|441.78|439.38|435.45|433.05|0
1654784100000|2022-06-09 14:15:00|435.79|433.39|432.08|429.68|437.02|434.62|427.17|424.77|0
1654784400000|2022-06-09 14:20:00|431.47|429.07|431.75|429.35|434|431.6|428.8|426.4|0
1654784700000|2022-06-09 14:25:00|431.54|429.14|429.29|426.89|433.39|430.99|429.09|426.69|0
1654785000000|2022-06-09 14:30:00|427.46|425.06|430.52|428.12|432.77|430.37|424|421.6|0
1654785300000|2022-06-09 14:35:00|429.5|427.1|427.05|424.65|431.34|428.94|426.03|423.63|0
1654785600000|2022-06-09 14:40:00|427.15|424.75|434.2|431.8|436.46|434.06|426.44|424.04|0
1654785900000|2022-06-09 14:45:00|433.99|431.59|436.87|434.47|438.31|435.91|433.58|431.18|0
1654786200000|2022-06-09 14:50:00|437.48|435.08|443.97|441.57|444.59|442.19|437.28|434.88|0
1654786500000|2022-06-09 14:55:00|444.59|442.19|439.83|437.43|446.24|443.84|438.39|435.99|0
1654786800000|2022-06-09 15:00:00|440.66|438.26|446.86|444.46|447.69|445.29|439.21|436.81|0
1654787100000|2022-06-09 15:05:00|447.07|444.67|445.94|443.54|450.19|447.79|445.4|443|0
1654787400000|2022-06-09 15:10:00|446.14|443.74|444.08|441.68|446.77|444.37|442.22|439.82|0
1654787700000|2022-06-09 15:15:00|443.66|441.26|445.11|442.71|446.35|443.95|442.84|440.44|0
1654788000000|2022-06-09 15:20:00|444.9|442.5|441.3|438.9|445.31|442.91|439.96|437.56|0
1654788300000|2022-06-09 15:25:00|441.4|439|444.9|442.5|445.93|443.53|440.78|438.38|0
1654788600000|2022-06-09 15:30:00|445.52|443.12|445.31|442.91|448|445.6|442.42|440.02|0
1654788900000|2022-06-09 15:35:00|444.69|442.29|443.24|440.84|446.13|443.73|441.29|438.89|0
1654789200000|2022-06-09 15:40:00|442.53|440.13|436.47|434.07|442.53|440.13|432.99|430.59|0
1654789500000|2022-06-09 15:45:00|437.08|434.68|444.34|441.94|444.96|442.56|435.44|433.04|0
1654789800000|2022-06-09 15:50:00|444.13|441.73|442.89|440.49|447.65|445.25|442.68|440.28|0
1654790100000|2022-06-09 15:55:00|442.68|440.28|439.38|436.98|443.3|440.9|438.97|436.57|0
1654790400000|2022-06-09 16:00:00|439.59|437.19|441.44|439.04|441.85|439.45|437.12|434.72|0
1654790700000|2022-06-09 16:05:00|441.23|438.83|443.71|441.31|445.37|442.97|440.62|438.22|0
1654791000000|2022-06-09 16:10:00|444.12|441.72|446.37|443.97|449.1|446.7|443.5|441.1|0
1654791300000|2022-06-09 16:15:00|446.57|444.17|445.54|443.14|448.23|445.83|445.33|442.93|0
1654791600000|2022-06-09 16:20:00|445.33|442.93|443.67|441.27|445.74|443.34|441.82|439.42|0
1654791900000|2022-06-09 16:25:00|443.88|441.48|439.55|437.15|444.5|442.1|438.11|435.71|0
1654792200000|2022-06-09 16:30:00|439.14|436.74|438.72|436.32|441.4|439|437.08|434.68|0
1654792500000|2022-06-09 16:35:00|438.93|436.53|438.1|435.7|439.54|437.14|436.36|433.96|0
1654792800000|2022-06-09 16:40:00|437.69|435.29|434.26|431.86|438.93|436.53|433.03|430.63|0
1654793100000|2022-06-09 16:45:00|434.46|432.06|436.52|434.12|437.34|434.94|433.85|431.45|0
1654793400000|2022-06-09 16:50:00|436.31|433.91|438.16|435.76|438.16|435.76|433.44|431.04|0
1654793700000|2022-06-09 16:55:00|438.78|436.38|431.79|429.39|440.22|437.82|430.36|427.96|0
1654794000000|2022-06-09 17:00:00|431.18|428.78|430.6|428.2|433.02|430.62|429.14|426.74|0
1654794300000|2022-06-09 17:05:00|430.81|428.41|430.19|427.79|430.81|428.41|426.09|423.69|0
1654794600000|2022-06-09 17:10:00|430.6|428.2|429.37|426.97|431.01|428.61|427.32|424.92|0
1654794900000|2022-06-09 17:15:00|429.98|427.58|430.6|428.2|432.45|430.05|428.96|426.56|0
1654795200000|2022-06-09 17:20:00|430.8|428.4|436.15|433.75|436.56|434.16|430.18|427.78|0
1654795500000|2022-06-09 17:25:00|436.36|433.96|439.25|436.85|440.49|438.09|435.53|433.13|0
1654795800000|2022-06-09 17:30:00|440.29|437.89|442.77|440.37|444.65|442.25|440.29|437.89|0
1654796100000|2022-06-09 17:35:00|442.98|440.58|443.19|440.79|446.31|443.91|442.15|439.75|0
1654796400000|2022-06-09 17:40:00|443.4|441|447.28|444.88|448.14|445.74|442.98|440.58|0
1654796700000|2022-06-09 17:45:00|447.81|445.41|444.16|441.76|448.12|445.72|443.75|441.35|0
1654797000000|2022-06-09 17:50:00|443.96|441.56|443.54|441.14|444.16|441.76|442.09|439.69|0
1654797300000|2022-06-09 17:55:00|443.75|441.35|439.65|437.25|443.75|441.35|439.44|437.04|0
1654797600000|2022-06-09 18:00:00|440.06|437.66|445.43|443.03|446.47|444.07|439.86|437.46|0
1654797900000|2022-06-09 18:05:00|445.64|443.24|445.23|442.83|447.3|444.9|443.36|440.96|0
1654798200000|2022-06-09 18:10:00|445.02|442.62|444.6|442.2|448.96|446.56|444.19|441.79|0
1654798500000|2022-06-09 18:15:00|444.81|442.41|446.05|443.65|447.09|444.69|443.77|441.37|0
1654798800000|2022-06-09 18:20:00|445.84|443.44|451.04|448.64|451.66|449.26|444.19|441.79|0
1654799100000|2022-06-09 18:25:00|450.83|448.43|448.12|445.72|452.29|449.89|446.67|444.27|0
1654799400000|2022-06-09 18:30:00|448.33|445.93|453.54|451.14|454.16|451.76|448.33|445.93|0
1654799700000|2022-06-09 18:35:00|453.75|451.35|455.42|453.02|456.67|454.27|452.49|450.09|0
1654800000000|2022-06-09 18:40:00|455.62|453.22|457.34|454.94|458.35|455.95|454.79|452.39|0
1654800300000|2022-06-09 18:45:00|457.55|455.15|455.45|453.05|457.76|455.36|453.58|451.18|0
1654800600000|2022-06-09 18:50:00|455.87|453.47|456.71|454.31|458.17|455.77|453.99|451.59|0
1654800900000|2022-06-09 18:55:00|457.13|454.73|463|460.6|463.21|460.81|455.35|452.95|0
1654801200000|2022-06-09 19:00:00|463.21|460.81|471.81|469.41|471.92|469.52|462.79|460.39|0
1654801500000|2022-06-09 19:05:00|472.23|469.83|474.55|472.15|476.04|473.64|471.18|468.78|0
1654801800000|2022-06-09 19:10:00|474.34|471.94|476.67|474.27|476.67|474.27|472.86|470.46|0
1654802100000|2022-06-09 19:15:00|476.88|474.48|473.49|471.09|477.09|474.69|471.8|469.4|0
1654802400000|2022-06-09 19:20:00|473.71|471.31|473.07|470.67|476.67|474.27|471.38|468.98|0
1654802700000|2022-06-09 19:25:00|472.86|470.46|481.97|479.57|481.97|479.57|472.86|470.46|0
1654803000000|2022-06-09 19:30:00|482.61|480.21|485.38|482.98|485.38|482.98|481.12|478.72|0
1654803300000|2022-06-09 19:35:00|485.6|483.2|484.1|481.7|485.81|483.41|481.97|479.57|0
1654803600000|2022-06-09 19:40:00|484.31|481.91|491.5|489.1|492.35|489.95|484.31|481.91|0
1654803900000|2022-06-09 19:45:00|492.14|489.74|497.07|494.67|500.29|497.89|491.28|488.88|0
1654804200000|2022-06-09 19:50:00|497.5|495.1|496.53|494.13|501.15|498.75|493.42|491.02|0
1654804500000|2022-06-09 19:55:00|496.96|494.56|508.19|505.79|508.4|506|495.89|493.49|0
1654804800000|2022-06-09 20:00:00|508.84|506.44|507.75|505.35|508.84|506.44|506.67|504.27|0
1654805100000|2022-06-09 20:05:00|507.97|505.57|508.4|506|508.62|506.22|505.15|502.75|0
1654805400000|2022-06-09 20:10:00|508.18|505.78|505.15|502.75|508.62|506.22|504.93|502.53|0
1654805700000|2022-06-09 20:15:00|505.78|502.98|506.21|503.41|508.16|505.36|505.35|502.55|0
1654806000000|2022-06-09 20:20:00|506.43|503.63|505.56|502.76|506.43|503.63|504.7|501.9|0
1654806300000|2022-06-09 20:25:00|505.35|502.55|505.13|502.33|506.65|503.85|505.13|502.33|0
1654806600000|2022-06-09 20:30:00|504.48|501.68|506.43|503.63|506.43|503.63|504.38|501.58|0
1654806900000|2022-06-09 20:35:00|506.54|503.74|506.86|504.06|507.08|504.28|505.78|502.98|0
1654807200000|2022-06-09 20:40:00|507.07|504.27|505.99|503.19|507.07|504.27|505.56|502.76|0
1654807500000|2022-06-09 20:45:00|505.77|502.97|503.94|501.14|505.77|502.97|503.83|501.03|0
1654807800000|2022-06-09 20:50:00|503.61|500.81|503.83|501.03|504.91|502.11|503.61|500.81|0
1654808100000|2022-06-09 20:55:00|504.04|501.24|502.42|499.62|504.26|501.46|501.45|498.65|0
1654808400000|2022-06-09 21:00:00|502.75|499.95|502.72|499.92|503.16|500.36|502.18|499.38|0
1654808700000|2022-06-09 21:05:00|502.75|499.95|502.78|499.98|503.04|500.24|502.31|499.51|0
1654809000000|2022-06-09 21:10:00|502.94|500.14|501.99|499.19|503.73|500.93|501.83|499.03|0
1654809300000|2022-06-09 21:15:00|502.21|499.41|502.31|499.51|502.9|500.1|501.31|498.51|0
1654809600000|2022-06-09 21:20:00|502.15|499.35|502.08|499.28|502.46|499.66|502.08|499.28|0
1654809900000|2022-06-09 21:25:00|502.15|499.35|502.3|499.5|502.36|499.56|501.92|499.12|0
1654810200000|2022-06-09 21:30:00|502.24|499.44|502.02|499.22|502.46|499.66|501.96|499.16|0
1654810500000|2022-06-09 21:35:00|501.96|499.16|501.95|499.15|502.15|499.35|501.8|499|0
1654810800000|2022-06-09 21:40:00|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1654811100000|2022-06-09 21:45:00|502.01|499.21|501.92|499.12|502.01|499.21|501.92|499.12|0
1654811400000|2022-06-09 21:50:00|501.7|498.9|501.79|498.99|501.92|499.12|501.7|498.9|0
1654811700000|2022-06-09 21:55:00|501.73|498.93|500.63|497.83|502.2|499.4|500.22|497.42|0
1654812000000|2022-06-09 22:00:00|500.25|497.45|502.08|499.28|503.92|501.12|500.14|497.34|0
1654812300000|2022-06-09 22:05:00|502.19|499.39|503.8|501|503.8|501|502.08|499.28|0
1654812600000|2022-06-09 22:10:00|504.02|501.22|505.1|502.3|505.1|502.3|503.8|501|0
1654812900000|2022-06-09 22:15:00|505.31|502.51|504.99|502.19|505.96|503.16|504.02|501.22|0
1654813200000|2022-06-09 22:20:00|504.88|502.08|506.83|504.03|507.04|504.24|504.88|502.08|0
1654813500000|2022-06-09 22:25:00|506.61|503.81|506.18|503.38|506.94|504.14|505.96|503.16|0
1654813800000|2022-06-09 22:30:00|506.39|503.59|505.74|502.94|506.83|504.03|505.53|502.73|0
1654814100000|2022-06-09 22:35:00|505.52|502.72|505.31|502.51|505.52|502.72|505.09|502.29|0
1654814400000|2022-06-09 22:40:00|505.09|502.29|505.52|502.72|505.52|502.72|505.09|502.29|0
1654814700000|2022-06-09 22:45:00|505.42|502.62|503.57|500.77|505.52|502.72|503.57|500.77|0
1654815000000|2022-06-09 22:50:00|503.36|500.56|505.09|502.29|505.3|502.5|503.14|500.34|0
1654815300000|2022-06-09 22:55:00|504.87|502.07|505.3|502.5|505.52|502.72|504.87|502.07|0
1654815600000|2022-06-09 23:00:00|504.87|502.07|505.08|502.28|505.73|502.93|504.87|502.07|0
1654815900000|2022-06-09 23:05:00|505.3|502.5|505.3|502.5|505.52|502.72|505.08|502.28|0
1654816200000|2022-06-09 23:10:00|505.51|502.71|504.86|502.06|505.51|502.71|504.86|502.06|0
1654816500000|2022-06-09 23:15:00|505.08|502.28|503.57|500.77|505.3|502.5|503.57|500.77|0
1654816800000|2022-06-09 23:20:00|503.35|500.55|502.05|499.25|503.35|500.55|501.84|499.04|0
1654817100000|2022-06-09 23:25:00|502.27|499.47|503.35|500.55|504|501.2|502.05|499.25|0
1654817400000|2022-06-09 23:30:00|503.56|500.76|502.91|500.11|503.78|500.98|502.05|499.25|0
1654817700000|2022-06-09 23:35:00|503.34|500.54|502.7|499.9|504.21|501.41|502.26|499.46|0
1654818000000|2022-06-09 23:40:00|502.48|499.68|502.91|500.11|503.34|500.54|501.4|498.6|0
1654818300000|2022-06-09 23:45:00|503.13|500.33|502.69|499.89|504.21|501.41|502.69|499.89|0
1654818600000|2022-06-09 23:50:00|503.12|500.32|503.56|500.76|503.99|501.19|500.53|497.73|0
1654818900000|2022-06-09 23:55:00|503.55|500.75|503.34|500.54|503.99|501.19|503.12|500.32|0
1654819200000|2022-06-10 00:00:00|502.91|500.11|501.18|498.38|504.85|502.05|500.96|498.16|0
1654819500000|2022-06-10 00:05:00|501.39|498.59|504.63|501.83|504.85|502.05|500.96|498.16|0
1654819800000|2022-06-10 00:10:00|504.85|502.05|507.66|504.86|508.96|506.16|504.85|502.05|0
1654820100000|2022-06-10 00:15:00|507.23|504.43|508.31|505.51|509.18|506.38|507.01|504.21|0
1654820400000|2022-06-10 00:20:00|508.53|505.73|508.96|506.16|508.96|506.16|506.36|503.56|0
1654820700000|2022-06-10 00:25:00|509.18|506.38|507.66|504.86|510.04|507.24|507.22|504.42|0
1654821000000|2022-06-10 00:30:00|508.31|505.51|506.36|503.56|509.17|506.37|506.14|503.34|0
1654821300000|2022-06-10 00:35:00|506.57|503.77|506.25|503.45|507.65|504.85|505.92|503.12|0
1654821600000|2022-06-10 00:40:00|506.14|503.34|506.03|503.23|506.79|503.99|505.49|502.69|0
1654821900000|2022-06-10 00:45:00|506.14|503.34|506.57|503.77|507|504.2|505.05|502.25|0
1654822200000|2022-06-10 00:50:00|506.68|503.88|507.87|505.07|508.3|505.5|506.35|503.55|0
1654822500000|2022-06-10 00:55:00|507.98|505.18|507.86|505.06|509.17|506.37|507.43|504.63|0
1654822800000|2022-06-10 01:00:00|507.43|504.63|506.35|503.55|508.73|505.93|505.7|502.9|0
1654823100000|2022-06-10 01:05:00|506.78|503.98|506.78|503.98|507.86|505.06|506.34|503.54|0
1654823400000|2022-06-10 01:10:00|506.56|503.76|506.34|503.54|508.19|505.39|505.81|503.01|0
1654823700000|2022-06-10 01:15:00|506.78|503.98|506.56|503.76|507.86|505.06|505.69|502.89|0
1654824000000|2022-06-10 01:20:00|506.34|503.54|509.16|506.36|509.59|506.79|505.91|503.11|0
1654824300000|2022-06-10 01:25:00|509.05|506.25|507.53|504.73|509.16|506.36|506.99|504.19|0
1654824600000|2022-06-10 01:30:00|507.42|504.62|506.77|503.97|508.07|505.27|505.9|503.1|0
1654824900000|2022-06-10 01:35:00|506.55|503.75|506.55|503.75|507.2|504.4|505.69|502.89|0
1654825200000|2022-06-10 01:40:00|506.34|503.54|507.42|504.62|507.85|505.05|506.33|503.53|0
1654825500000|2022-06-10 01:45:00|507.2|504.4|507.96|505.16|509.05|506.25|506.98|504.18|0
1654825800000|2022-06-10 01:50:00|507.75|504.95|507.85|505.05|508.72|505.92|506.77|503.97|0
1654826100000|2022-06-10 01:55:00|507.63|504.83|507.63|504.83|508.06|505.26|506.55|503.75|0
1654826400000|2022-06-10 02:00:00|507.53|504.73|506.98|504.18|507.96|505.16|506.33|503.53|0
1654826700000|2022-06-10 02:05:00|507.09|504.29|507.84|505.04|508.28|505.48|506.44|503.64|0
1654827000000|2022-06-10 02:10:00|507.63|504.83|507.3|504.5|507.84|505.04|506.98|504.18|0
1654827300000|2022-06-10 02:15:00|507.41|504.61|506.87|504.07|508.06|505.26|506.76|503.96|0
1654827600000|2022-06-10 02:20:00|506.97|504.17|505.46|502.66|506.97|504.17|505.46|502.66|0
1654827900000|2022-06-10 02:25:00|505.24|502.44|504.59|501.79|505.89|503.09|504.59|501.79|0
1654828200000|2022-06-10 02:30:00|504.05|501.25|503.07|500.27|505.02|502.22|503.07|500.27|0
1654828500000|2022-06-10 02:35:00|502.86|500.06|503.94|501.14|504.37|501.57|502.75|499.95|0
1654828800000|2022-06-10 02:40:00|504.05|501.25|505.02|502.22|505.45|502.65|503.94|501.14|0
1654829100000|2022-06-10 02:45:00|504.91|502.11|504.26|501.46|505.35|502.55|504.15|501.35|0
1654829400000|2022-06-10 02:50:00|504.37|501.57|503.72|500.92|504.58|501.78|503.72|500.92|0
1654829700000|2022-06-10 02:55:00|503.83|501.03|504.36|501.56|504.48|501.68|503.72|500.92|0
1654830000000|2022-06-10 03:00:00|504.15|501.35|500.26|497.46|504.15|501.35|500.04|497.24|0
1654830300000|2022-06-10 03:05:00|500.37|497.57|500.04|497.24|501.34|498.54|500.04|497.24|0
1654830600000|2022-06-10 03:10:00|499.94|497.14|498.53|495.73|500.26|497.46|498.32|495.52|0
1654830900000|2022-06-10 03:15:00|498.32|495.52|498.96|496.16|499.39|496.59|498.32|495.52|0
1654831200000|2022-06-10 03:20:00|498.75|495.95|498.75|495.95|498.75|495.95|497.88|495.08|0
1654831500000|2022-06-10 03:25:00|498.53|495.73|497.35|494.55|498.75|495.95|497.35|494.55|0
1654831800000|2022-06-10 03:30:00|497.45|494.65|498.96|496.16|498.96|496.16|496.92|494.12|0
1654832100000|2022-06-10 03:35:00|498.74|495.94|498.96|496.16|499.6|496.8|498.74|495.94|0
1654832400000|2022-06-10 03:40:00|499.17|496.37|499.6|496.8|500.14|497.34|499.17|496.37|0
1654832700000|2022-06-10 03:45:00|499.39|496.59|499.6|496.8|500.03|497.23|498.95|496.15|0
1654833000000|2022-06-10 03:50:00|499.5|496.7|500.68|497.88|500.89|498.09|499.38|496.58|0
1654833300000|2022-06-10 03:55:00|500.57|497.77|501|498.2|501.32|498.52|500.46|497.66|0
1654833600000|2022-06-10 04:00:00|500.89|498.09|501.32|498.52|501.32|498.52|500.67|497.87|0
1654833900000|2022-06-10 04:05:00|501.1|498.3|501.97|499.17|502.18|499.38|501.1|498.3|0
1654834200000|2022-06-10 04:10:00|502.08|499.28|501.96|499.16|502.73|499.93|501.75|498.95|0
1654834500000|2022-06-10 04:15:00|502.18|499.38|502.83|500.03|503.04|500.24|502.18|499.38|0
1654834800000|2022-06-10 04:20:00|502.61|499.81|502.39|499.59|502.61|499.81|502.39|499.59|0
1654835100000|2022-06-10 04:25:00|502.51|499.71|504.55|501.75|504.77|501.97|502.51|499.71|0
1654835400000|2022-06-10 04:30:00|505.2|502.4|505.63|502.83|506.07|503.27|504.55|501.75|0
1654835700000|2022-06-10 04:35:00|505.85|503.05|507.58|504.78|507.58|504.78|505.85|503.05|0
1654836000000|2022-06-10 04:40:00|507.8|505|507.15|504.35|508.02|505.22|506.28|503.48|0
1654836300000|2022-06-10 04:45:00|506.93|504.13|506.71|503.91|507.36|504.56|506.71|503.91|0
1654836600000|2022-06-10 04:50:00|506.93|504.13|506.71|503.91|507.14|504.34|506.49|503.69|0
1654836900000|2022-06-10 04:55:00|506.93|504.13|506.71|503.91|507.14|504.34|506.49|503.69|0
1654837200000|2022-06-10 05:00:00|506.49|503.69|504.33|501.53|506.93|504.13|504.33|501.53|0
1654837500000|2022-06-10 05:05:00|504.11|501.31|505.41|502.61|505.41|502.61|503.68|500.88|0
1654837800000|2022-06-10 05:10:00|505.19|502.39|504.32|501.52|505.62|502.82|504.32|501.52|0
1654838100000|2022-06-10 05:15:00|504.44|501.64|501.08|498.28|504.44|501.64|500.65|497.85|0
1654838400000|2022-06-10 05:20:00|500.65|497.85|501.51|498.71|501.94|499.14|500.43|497.63|0
1654838700000|2022-06-10 05:25:00|501.3|498.5|501.19|498.39|502.37|499.57|501.08|498.28|0
1654839000000|2022-06-10 05:30:00|501.08|498.28|499.78|496.98|501.51|498.71|498.92|496.12|0
1654839300000|2022-06-10 05:35:00|500|497.2|499.78|496.98|500.43|497.63|499.14|496.34|0
1654839600000|2022-06-10 05:40:00|499.57|496.77|500|497.2|500.21|497.41|498.92|496.12|0
1654839900000|2022-06-10 05:45:00|500.21|497.41|502.37|499.57|502.58|499.78|500.21|497.41|0
1654840200000|2022-06-10 05:50:00|502.26|499.46|503.23|500.43|504.31|501.51|502.26|499.46|0
1654840500000|2022-06-10 05:55:00|503.01|500.21|503.23|500.43|503.45|500.65|502.15|499.35|0
1654840800000|2022-06-10 06:00:00|502.8|500|499.99|497.19|502.8|500|498.38|495.58|0
1654841100000|2022-06-10 06:05:00|500.1|497.3|499.34|496.54|501.93|499.13|499.13|496.33|0
1654841400000|2022-06-10 06:10:00|499.13|496.33|497.62|494.82|500.32|497.52|497.4|494.6|0
1654841700000|2022-06-10 06:15:00|497.83|495.03|499.34|496.54|499.55|496.75|497.51|494.71|0
1654842000000|2022-06-10 06:20:00|498.91|496.11|499.66|496.86|501.06|498.26|498.91|496.11|0
1654842300000|2022-06-10 06:25:00|499.77|496.97|498.47|495.67|501.06|498.26|498.04|495.24|0
1654842600000|2022-06-10 06:30:00|498.8|496|500.09|497.29|500.41|497.61|498.69|495.89|0
1654842900000|2022-06-10 06:35:00|500.2|497.4|501.49|498.69|501.92|499.12|499.98|497.18|0
1654843200000|2022-06-10 06:40:00|501.7|498.9|500.62|497.82|501.7|498.9|499.12|496.32|0
1654843500000|2022-06-10 06:45:00|500.41|497.61|501.92|499.12|503|500.2|499.76|496.96|0
1654843800000|2022-06-10 06:50:00|502.35|499.55|499.97|497.17|502.78|499.98|499.33|496.53|0
1654844100000|2022-06-10 06:55:00|500.19|497.39|499.54|496.74|501.7|498.9|498.9|496.1|0
1654844400000|2022-06-10 07:00:00|499.33|496.53|501.7|498.9|502.13|499.33|497.17|494.37|0
1654844700000|2022-06-10 07:05:00|501.71|499.31|507.34|504.94|507.34|504.94|500.42|498.02|0
1654845000000|2022-06-10 07:10:00|507.77|505.37|508.2|505.8|510.59|508.19|506.9|504.5|0
1654845300000|2022-06-10 07:15:00|508.86|506.46|508.2|505.8|509.84|507.44|505.39|502.99|0
1654845600000|2022-06-10 07:20:00|508.85|506.45|514.07|511.67|514.07|511.67|508.64|506.24|0
1654845900000|2022-06-10 07:25:00|513.85|511.45|514.74|512.34|515.23|512.83|512.98|510.58|0
1654846200000|2022-06-10 07:30:00|514.52|512.12|512.34|509.94|514.96|512.56|510.39|507.99|0
1654846500000|2022-06-10 07:35:00|511.69|509.29|506.7|504.3|511.69|509.29|506.7|504.3|0
1654846800000|2022-06-10 07:40:00|506.91|504.51|509.08|506.68|509.63|507.23|506.7|504.3|0
1654847100000|2022-06-10 07:45:00|509.95|507.55|512.78|510.38|512.89|510.49|504.96|502.56|0
1654847400000|2022-06-10 07:50:00|512.45|510.05|512.99|510.59|513.21|510.81|509.3|506.9|0
1654847700000|2022-06-10 07:55:00|512.67|510.27|512.92|510.52|513.65|511.25|507.48|505.08|0
1654848000000|2022-06-10 08:00:00|513.36|510.96|506.83|504.43|514.23|511.83|505.96|503.56|0
1654848300000|2022-06-10 08:05:00|506.61|504.21|504.01|501.61|508.35|505.95|503.14|500.74|0
1654848600000|2022-06-10 08:10:00|504.44|502.04|502.36|499.96|504.87|502.47|500.63|498.23|0
1654848900000|2022-06-10 08:15:00|502.14|499.74|501.71|499.31|503.22|500.82|500.41|498.01|0
1654849200000|2022-06-10 08:20:00|501.6|499.2|503.65|501.25|503.87|501.47|501.6|499.2|0
1654849500000|2022-06-10 08:25:00|503.87|501.47|503.43|501.03|505.17|502.77|501.06|498.66|0
1654849800000|2022-06-10 08:30:00|503.55|501.15|504.73|502.33|504.95|502.55|501.92|499.52|0
1654850100000|2022-06-10 08:35:00|504.95|502.55|504.95|502.55|508.2|505.8|504.95|502.55|0
1654850400000|2022-06-10 08:40:00|505.16|502.76|504.51|502.11|506.9|504.5|504.51|502.11|0
1654850700000|2022-06-10 08:45:00|504.73|502.33|503.21|500.81|505.16|502.76|502.13|499.73|0
1654851000000|2022-06-10 08:50:00|502.99|500.59|508.85|506.45|509.72|507.32|502.35|499.95|0
1654851300000|2022-06-10 08:55:00|509.07|506.67|509.64|507.24|510.51|508.11|507.54|505.14|0
1654851600000|2022-06-10 09:00:00|509.85|507.45|507.9|505.5|510.29|507.89|505.73|503.33|0
1654851900000|2022-06-10 09:05:00|507.68|505.28|507.68|505.28|507.9|505.5|505.73|503.33|0
1654852200000|2022-06-10 09:10:00|507.46|505.06|506.37|503.97|508.76|506.36|504.86|502.46|0
1654852500000|2022-06-10 09:15:00|506.16|503.76|507.57|505.17|507.67|505.27|504.53|502.13|0
1654852800000|2022-06-10 09:20:00|507.89|505.49|508.54|506.14|508.76|506.36|506.37|503.97|0
1654853100000|2022-06-10 09:25:00|508.32|505.92|505.72|503.32|509.63|507.23|505.5|503.1|0
1654853400000|2022-06-10 09:30:00|505.94|503.54|505.44|503.04|506.15|503.75|505.07|502.67|0
1654853700000|2022-06-10 09:35:00|505.65|503.25|507.06|504.66|508.58|506.18|505.22|502.82|0
1654854000000|2022-06-10 09:40:00|506.73|504.33|503.27|500.87|508.04|505.64|503.27|500.87|0
1654854300000|2022-06-10 09:45:00|503.48|501.08|508.47|506.07|508.47|506.07|503.05|500.65|0
1654854600000|2022-06-10 09:50:00|508.03|505.63|510.42|508.02|510.42|508.02|507.6|505.2|0
1654854900000|2022-06-10 09:55:00|510.64|508.24|509.45|507.05|511.08|508.68|509.23|506.83|0
1654855200000|2022-06-10 10:00:00|509.55|507.15|510.64|508.24|512.06|509.66|507.38|504.98|0
1654855500000|2022-06-10 10:05:00|511.08|508.68|512.16|509.76|513.25|510.85|510.11|507.71|0
1654855800000|2022-06-10 10:10:00|511.51|509.11|511.51|509.11|513.9|511.5|510.86|508.46|0
1654856100000|2022-06-10 10:15:00|511.29|508.89|512.38|509.98|512.38|509.98|509.77|507.37|0
1654856400000|2022-06-10 10:20:00|512.6|510.2|515.64|513.24|515.64|513.24|509.45|507.05|0
1654856700000|2022-06-10 10:25:00|515.21|512.81|516.65|514.25|516.95|514.55|514.77|512.37|0
1654857000000|2022-06-10 10:30:00|516.87|514.47|516.43|514.03|517.52|515.12|514.69|512.29|0
1654857300000|2022-06-10 10:35:00|516.11|513.71|514.58|512.18|516.43|514.03|513.82|511.42|0
1654857600000|2022-06-10 10:40:00|514.47|512.07|515.99|513.59|516.21|513.81|514.25|511.85|0
1654857900000|2022-06-10 10:45:00|516.21|513.81|516.21|513.81|516.32|513.92|514.03|511.63|0
1654858200000|2022-06-10 10:50:00|515.99|513.59|514.03|511.63|517.08|514.68|514.03|511.63|0
1654858500000|2022-06-10 10:55:00|514.25|511.85|513.38|510.98|517.73|515.33|513.38|510.98|0
1654858800000|2022-06-10 11:00:00|513.16|510.76|515.77|513.37|515.99|513.59|512.72|510.32|0
1654859100000|2022-06-10 11:05:00|515.66|513.26|511.64|509.24|515.77|513.37|511.2|508.8|0
1654859400000|2022-06-10 11:10:00|511.85|509.45|510.77|508.37|514.14|511.74|510.33|507.93|0
1654859700000|2022-06-10 11:15:00|511.42|509.02|514.46|512.06|514.46|512.06|511.42|509.02|0
1654860000000|2022-06-10 11:20:00|514.68|512.28|513.59|511.19|515.11|512.71|512.18|509.78|0
1654860300000|2022-06-10 11:25:00|513.37|510.97|512.72|510.32|514.46|512.06|512.06|509.66|0
1654860600000|2022-06-10 11:30:00|512.5|510.1|507.94|505.54|512.93|510.53|506.86|504.46|0
1654860900000|2022-06-10 11:35:00|508.16|505.76|509.98|507.58|510.41|508.01|504.48|502.08|0
1654861200000|2022-06-10 11:40:00|509.76|507.36|508.96|506.56|510.69|508.29|508.46|506.06|0
1654861500000|2022-06-10 11:45:00|508.74|506.34|509.82|507.42|510.69|508.29|507.77|505.37|0
1654861800000|2022-06-10 11:50:00|510.04|507.64|510.69|508.29|511.12|508.72|509.17|506.77|0
1654862100000|2022-06-10 11:55:00|510.91|508.51|512.21|509.81|512.21|509.81|508.95|506.55|0
1654862400000|2022-06-10 12:00:00|511.77|509.37|510.69|508.29|511.99|509.59|507.44|505.04|0
1654862700000|2022-06-10 12:05:00|510.47|508.07|507.87|505.47|510.58|508.18|507.22|504.82|0
1654863000000|2022-06-10 12:10:00|507.65|505.25|506.57|504.17|508.52|506.12|506.35|503.95|0
1654863300000|2022-06-10 12:15:00|506.78|504.38|507.43|505.03|508.08|505.68|506.13|503.73|0
1654863600000|2022-06-10 12:20:00|506.9|504.5|507.43|505.03|508.73|506.33|506.78|504.38|0
1654863900000|2022-06-10 12:25:00|507.11|504.71|507.97|505.57|508.62|506.22|503.22|500.82|0
1654864200000|2022-06-10 12:30:00|517.2|514.8|555.37|552.97|558.61|556.21|517.2|514.8|0
1654864500000|2022-06-10 12:35:00|557.05|554.65|544.13|541.73|559.95|557.55|542.26|539.86|0
1654864800000|2022-06-10 12:40:00|543.69|541.29|548.35|545.95|548.35|545.95|534.85|532.45|0
1654865100000|2022-06-10 12:45:00|547.91|545.51|554.36|551.96|554.36|551.96|543.25|540.85|0
1654865400000|2022-06-10 12:50:00|554.48|552.08|555.48|553.08|560.4|558|554.36|551.96|0
1654865700000|2022-06-10 12:55:00|556.82|554.42|570.63|568.23|570.63|568.23|556.15|553.75|0
1654866000000|2022-06-10 13:00:00|570.85|568.45|557.24|554.84|570.85|568.45|555.24|552.84|0
1654866300000|2022-06-10 13:05:00|557.68|555.28|565.7|563.3|566.6|564.2|556.35|553.95|0
1654866600000|2022-06-10 13:10:00|566.15|563.75|565.03|562.63|567.16|564.76|561.69|559.29|0
1654866900000|2022-06-10 13:15:00|566.15|563.75|570.51|568.11|570.51|568.11|563.47|561.07|0
1654867200000|2022-06-10 13:20:00|570.17|567.77|576.45|574.05|578.37|575.97|565.92|563.52|0
1654867500000|2022-06-10 13:25:00|577.13|574.73|569.95|567.55|577.92|575.52|569.95|567.55|0
1654867800000|2022-06-10 13:30:00|569.72|567.32|582.94|580.54|584.41|582.01|562.57|560.17|0
1654868100000|2022-06-10 13:35:00|583.39|580.99|579.01|576.61|586.22|583.82|575.19|572.79|0
1654868400000|2022-06-10 13:40:00|579.46|577.06|570.93|568.53|580.36|577.96|570.93|568.53|0
1654868700000|2022-06-10 13:45:00|570.48|568.08|575.41|573.01|577.66|575.26|568.02|565.62|0
1654869000000|2022-06-10 13:50:00|576.88|574.48|584.64|582.24|585.09|582.69|573.84|571.44|0
1654869300000|2022-06-10 13:55:00|584.53|582.13|583.63|581.23|588.02|585.62|580.58|578.18|0
1654869600000|2022-06-10 14:00:00|586.79|584.39|600.95|598.55|603.23|600.83|586.79|584.39|0
1654869900000|2022-06-10 14:05:00|600.72|598.32|604.68|602.28|605.36|602.96|597.41|595.01|0
1654870200000|2022-06-10 14:10:00|605.13|602.73|603.32|600.92|608.8|606.4|602.52|600.12|0
1654870500000|2022-06-10 14:15:00|604.46|602.06|606.97|604.57|608.34|605.94|602.87|600.47|0
1654870800000|2022-06-10 14:20:00|606.74|604.34|611.54|609.14|612.68|610.28|605.83|603.43|0
1654871100000|2022-06-10 14:25:00|610.85|608.45|611.52|609.12|612.68|610.28|605.14|602.74|0
1654871400000|2022-06-10 14:30:00|612.2|609.8|603.43|601.03|612.66|610.26|603.43|601.03|0
1654871700000|2022-06-10 14:35:00|604.22|601.82|597.97|595.57|604.9|602.5|597.63|595.23|0
1654872000000|2022-06-10 14:40:00|598.53|596.13|594.45|592.05|603.08|600.68|594.45|592.05|0
1654872300000|2022-06-10 14:45:00|596.04|593.64|597.85|595.45|600.92|598.52|594.68|592.28|0
1654872600000|2022-06-10 14:50:00|598.31|595.91|596.22|593.82|598.83|596.43|593.21|590.81|0
1654872900000|2022-06-10 14:55:00|595.54|593.14|607.14|604.74|607.14|604.74|595.09|592.69|0
1654873200000|2022-06-10 15:00:00|607.59|605.19|606.83|604.43|609.42|607.02|604.4|602|0
1654873500000|2022-06-10 15:05:00|607.06|604.66|607.74|605.34|611.16|608.76|606.6|604.2|0
1654873800000|2022-06-10 15:10:00|608.42|606.02|607.96|605.56|610.02|607.62|604.09|601.69|0
1654874100000|2022-06-10 15:15:00|607.74|605.34|603.97|601.57|610.47|608.07|603.29|600.89|0
1654874400000|2022-06-10 15:20:00|603.74|601.34|608.74|606.34|608.97|606.57|600.79|598.39|0
1654874700000|2022-06-10 15:25:00|609.32|606.92|610.56|608.16|613.53|611.13|608.52|606.12|0
1654875000000|2022-06-10 15:30:00|611.48|609.08|611.93|609.53|615.13|612.73|609.88|607.48|0
1654875300000|2022-06-10 15:35:00|612.16|609.76|615.22|612.82|615.77|613.37|611.47|609.07|0
1654875600000|2022-06-10 15:40:00|615.44|613.04|609.19|606.79|616.59|614.19|609.07|606.67|0
1654875900000|2022-06-10 15:45:00|609.75|607.35|614.99|612.59|614.99|612.59|606.79|604.39|0
1654876200000|2022-06-10 15:50:00|615.44|613.04|613.39|610.99|616.36|613.96|610.89|608.49|0
1654876500000|2022-06-10 15:55:00|613.16|610.76|606.11|603.71|614.76|612.36|604.52|602.12|0
1654876800000|2022-06-10 16:00:00|606.34|603.94|604.64|602.24|607.47|605.07|602.48|600.08|0
1654877100000|2022-06-10 16:05:00|605.09|602.69|599.2|596.8|605.09|602.69|598.29|595.89|0
1654877400000|2022-06-10 16:10:00|599.43|597.03|606.94|604.54|607.63|605.23|599.43|597.03|0
1654877700000|2022-06-10 16:15:00|607.17|604.77|609.45|607.05|611.51|609.11|606.72|604.32|0
1654878000000|2022-06-10 16:20:00|609.68|607.28|609.54|607.14|610.23|607.83|605.44|603.04|0
1654878300000|2022-06-10 16:25:00|609.77|607.37|606.47|604.07|611.83|609.43|606.47|604.07|0
1654878600000|2022-06-10 16:30:00|606.81|604.41|608.96|606.56|610.32|607.92|603.62|601.22|0
1654878900000|2022-06-10 16:35:00|609.64|607.24|606.22|603.82|610.09|607.69|605.54|603.14|0
1654879200000|2022-06-10 16:40:00|606|603.6|605.09|602.69|608.04|605.64|602.13|599.73|0
1654879500000|2022-06-10 16:45:00|604.63|602.23|608.04|605.64|609.41|607.01|603.72|601.32|0
1654879800000|2022-06-10 16:50:00|608.95|606.55|612.83|610.43|613.28|610.88|608.72|606.32|0
1654880100000|2022-06-10 16:55:00|613.05|610.65|610.97|608.57|615.07|612.67|609.84|607.44|0
1654880400000|2022-06-10 17:00:00|610.52|608.12|612.79|610.39|615.53|613.13|609.38|606.98|0
1654880700000|2022-06-10 17:05:00|613.71|611.31|611.88|609.48|616.21|613.81|611.43|609.03|0
1654881000000|2022-06-10 17:10:00|611.66|609.26|614.16|611.76|616.21|613.81|610.29|607.89|0
1654881300000|2022-06-10 17:15:00|614.84|612.44|607.56|605.16|615.53|613.13|607.33|604.93|0
1654881600000|2022-06-10 17:20:00|607.79|605.39|606.9|604.5|609.38|606.98|605.74|603.34|0
1654881900000|2022-06-10 17:25:00|606.67|604.27|601.21|598.81|607.35|604.95|601.21|598.81|0
1654882200000|2022-06-10 17:30:00|602.35|599.95|606.89|604.49|609.85|607.45|602.12|599.72|0
1654882500000|2022-06-10 17:35:00|606.67|604.27|598.95|596.55|606.67|604.27|598.95|596.55|0
1654882800000|2022-06-10 17:40:00|598.72|596.32|600.76|598.36|602.8|600.4|598.49|596.09|0
1654883100000|2022-06-10 17:45:00|600.53|598.13|593.51|591.11|602.35|599.95|593.06|590.66|0
1654883400000|2022-06-10 17:50:00|593.17|590.77|597.57|595.17|597.8|595.4|589.19|586.79|0
1654883700000|2022-06-10 17:55:00|598.48|596.08|600.07|597.67|602.57|600.17|598.03|595.63|0
1654884000000|2022-06-10 18:00:00|599.84|597.44|605.76|603.36|606.45|604.05|599.39|596.99|0
1654884300000|2022-06-10 18:05:00|606.22|603.82|601.89|599.49|606.45|604.05|600.3|597.9|0
1654884600000|2022-06-10 18:10:00|601.21|598.81|604.02|601.62|604.94|602.54|599.84|597.44|0
1654884900000|2022-06-10 18:15:00|604.25|601.85|597|594.6|605.84|603.44|595.42|593.02|0
1654885200000|2022-06-10 18:20:00|597.22|594.82|593.16|590.76|597.22|594.82|591.58|589.18|0
1654885500000|2022-06-10 18:25:00|592.48|590.08|599.26|596.86|601.3|598.9|592.48|590.08|0
1654885800000|2022-06-10 18:30:00|599.03|596.63|594.51|592.11|599.03|596.63|592.7|590.3|0
1654886100000|2022-06-10 18:35:00|594.74|592.34|598.35|595.95|598.8|596.4|594.74|592.34|0
1654886400000|2022-06-10 18:40:00|598.8|596.4|600.61|598.21|603.56|601.16|598.35|595.95|0
1654886700000|2022-06-10 18:45:00|600.84|598.44|592.02|589.62|601.07|598.67|592.02|589.62|0
1654887000000|2022-06-10 18:50:00|592.48|590.08|591.24|588.84|595.64|593.24|591.24|588.84|0
1654887300000|2022-06-10 18:55:00|590.9|588.5|586.84|584.44|592.59|590.19|584.82|582.42|0
1654887600000|2022-06-10 19:00:00|586.62|584.22|595.75|593.35|596.76|594.36|583.92|581.52|0
1654887900000|2022-06-10 19:05:00|596.08|593.68|596.53|594.13|600.61|598.21|594.73|592.33|0
1654888200000|2022-06-10 19:10:00|596.76|594.36|590.87|588.47|597.44|595.04|589.51|587.11|0
1654888500000|2022-06-10 19:15:00|590.64|588.24|585.45|583.05|591.55|589.15|585|582.6|0
1654888800000|2022-06-10 19:20:00|585|582.6|586.8|584.4|595.39|592.99|585|582.6|0
1654889100000|2022-06-10 19:25:00|585.9|583.5|583.4|581|585.9|583.5|576.41|574.01|0
1654889400000|2022-06-10 19:30:00|583.63|581.23|589.05|586.65|590.41|588.01|583.17|580.77|0
1654889700000|2022-06-10 19:35:00|589.28|586.88|586.11|583.71|591.55|589.15|581.14|578.74|0
1654890000000|2022-06-10 19:40:00|586.34|583.94|595.63|593.23|597.68|595.28|583.85|581.45|0
1654890300000|2022-06-10 19:45:00|595.29|592.89|605.43|603.03|605.88|603.48|595.18|592.78|0
1654890600000|2022-06-10 19:50:00|606.34|603.94|604.78|602.38|607.97|605.57|598.81|596.41|0
1654890900000|2022-06-10 19:55:00|604.55|602.15|617.1|614.7|617.1|614.7|602.28|599.88|0
1654891200000|2022-06-10 20:00:00|616.99|614.59|609.24|606.84|618.71|616.31|609.24|606.84|0
1654891500000|2022-06-10 20:05:00|609.01|606.61|610.15|607.75|611.41|609.01|608.78|606.38|0
1654891800000|2022-06-10 20:10:00|609.92|607.52|607.87|605.47|610.95|608.55|607.54|605.14|0
1655103900000|2022-06-13 07:05:00|681.42|679.02|673.99|671.59|681.66|679.26|673.18|670.78|0
1655104200000|2022-06-13 07:10:00|674.46|672.06|681.66|679.26|683.75|681.35|674.46|672.06|0
1655104500000|2022-06-13 07:15:00|683.28|680.88|685.61|683.21|685.72|683.32|680.26|677.86|0
1655104800000|2022-06-13 07:20:00|684.56|682.16|678.63|676.23|685.49|683.09|678.28|675.88|0
1655105100000|2022-06-13 07:25:00|678.74|676.34|684.09|681.69|685.61|683.21|678.05|675.65|0
1655105400000|2022-06-13 07:30:00|683.75|681.35|692.01|689.61|692.48|690.08|683.75|681.35|0
1655105700000|2022-06-13 07:35:00|691.55|689.15|691.78|689.38|692.71|690.31|684.44|682.04|0
1655106000000|2022-06-13 07:40:00|690.61|688.21|694.11|691.71|694.35|691.95|689.34|686.94|0
1655106300000|2022-06-13 07:45:00|693.65|691.25|688.4|686|694.47|692.07|687.35|684.95|0
1655106600000|2022-06-13 07:50:00|688.51|686.11|688.74|686.34|689.44|687.04|684.67|682.27|0
1655106900000|2022-06-13 07:55:00|689.91|687.51|692.01|689.61|692.83|690.43|687.58|685.18|0
1655107200000|2022-06-13 08:00:00|692.94|690.54|699.38|696.98|699.49|697.09|692.48|690.08|0
1655107500000|2022-06-13 08:05:00|699.26|696.86|697.62|695.22|700.19|697.79|696.45|694.05|0
1655107800000|2022-06-13 08:10:00|697.5|695.1|703.83|701.43|703.94|701.54|696.21|693.81|0
1655108100000|2022-06-13 08:15:00|703.94|701.54|711.21|708.81|712.39|709.99|702.31|699.91|0
1655108400000|2022-06-13 08:20:00|710.87|708.47|711.45|709.05|711.57|709.17|708.16|705.76|0
1655108700000|2022-06-13 08:25:00|711.68|709.28|710.04|707.64|711.8|709.4|707.46|705.06|0
1655109000000|2022-06-13 08:30:00|710.51|708.11|702.07|699.67|711.45|709.05|702.07|699.67|0
1655109300000|2022-06-13 08:35:00|702.3|699.9|704.06|701.66|707.46|705.06|701.83|699.43|0
1655109600000|2022-06-13 08:40:00|704.3|701.9|702.3|699.9|706.52|704.12|699.26|696.86|0
1655109900000|2022-06-13 08:45:00|703.47|701.07|706.52|704.12|707.69|705.29|702.53|700.13|0
1655110200000|2022-06-13 08:50:00|706.28|703.88|706.95|704.55|710.03|707.63|704.41|702.01|0
1655110500000|2022-06-13 08:55:00|706.6|704.2|710.34|707.94|710.46|708.06|705.78|703.38|0
1655110800000|2022-06-13 09:00:00|710.69|708.29|704.61|702.21|711.63|709.23|704.61|702.21|0
1655111100000|2022-06-13 09:05:00|704.73|702.33|703.8|701.4|708.35|705.95|703.44|701.04|0
1655111400000|2022-06-13 09:10:00|704.14|701.74|706.01|703.61|706.94|704.54|703.68|701.28|0
1655111700000|2022-06-13 09:15:00|706.24|703.84|704.14|701.74|708.94|706.54|703.21|700.81|0
1655112000000|2022-06-13 09:20:00|703.91|701.51|705.9|703.5|706.48|704.08|698.31|695.91|0
1655112300000|2022-06-13 09:25:00|705.77|703.37|706.01|703.61|706.71|704.31|703.91|701.51|0
1655112600000|2022-06-13 09:30:00|705.77|703.37|707.17|704.77|708.11|705.71|704.37|701.97|0
1655112900000|2022-06-13 09:35:00|705.54|703.14|707.64|705.24|710.45|708.05|704.84|702.44|0
1655113200000|2022-06-13 09:40:00|707.17|704.77|708.34|705.94|711.85|709.45|705.3|702.9|0
1655113500000|2022-06-13 09:45:00|707.87|705.47|705.07|702.67|709.28|706.88|704.26|701.86|0
1655113800000|2022-06-13 09:50:00|705.3|702.9|707.64|705.24|708.11|705.71|704.96|702.56|0
1655114100000|2022-06-13 09:55:00|708.11|705.71|704.13|701.73|709.98|707.58|702.27|699.87|0
1655114400000|2022-06-13 10:00:00|703.43|701.03|704.13|701.73|706.23|703.83|701.33|698.93|0
1655114700000|2022-06-13 10:05:00|704.37|701.97|699.23|696.83|705.07|702.67|699.23|696.83|0
1655115000000|2022-06-13 10:10:00|699|696.6|696.79|694.39|699.93|697.53|696.09|693.69|0
1655115300000|2022-06-13 10:15:00|697.13|694.73|701.22|698.82|702.49|700.09|697.13|694.73|0
1655115600000|2022-06-13 10:20:00|701.33|698.93|702.49|700.09|703.78|701.38|699.46|697.06|0
1655115900000|2022-06-13 10:25:00|702.96|700.56|701.68|699.28|703.32|700.92|699.46|697.06|0
1655116200000|2022-06-13 10:30:00|701.56|699.16|696.43|694.03|702.73|700.33|696.09|693.69|0
1655116500000|2022-06-13 10:35:00|696.32|693.92|699.46|697.06|700.75|698.35|695.27|692.87|0
1655116800000|2022-06-13 10:40:00|699.58|697.18|695.73|693.33|700.05|697.65|695.27|692.87|0
1655117100000|2022-06-13 10:45:00|695.96|693.56|699.22|696.82|700.51|698.11|695.5|693.1|0
1655117400000|2022-06-13 10:50:00|699.46|697.06|695.96|693.56|700.62|698.22|695.5|693.1|0
1655117700000|2022-06-13 10:55:00|695.85|693.45|698.88|696.48|699.81|697.41|695.26|692.86|0
1655118000000|2022-06-13 11:00:00|697.36|694.96|693.52|691.12|697.59|695.19|692.47|690.07|0
1655118300000|2022-06-13 11:05:00|693.4|691|698.29|695.89|698.99|696.59|692.24|689.84|0
1655118600000|2022-06-13 11:10:00|698.05|695.65|699.69|697.29|701.91|699.51|698.05|695.65|0
1655118900000|2022-06-13 11:15:00|699.92|697.52|700.15|697.75|700.85|698.45|696.31|693.91|0
1655119200000|2022-06-13 11:20:00|700.85|698.45|703.88|701.48|704.35|701.95|699.68|697.28|0
1655119500000|2022-06-13 11:25:00|703.42|701.02|700.38|697.98|704.82|702.42|698.05|695.65|0
1655119800000|2022-06-13 11:30:00|700.15|697.75|703.65|701.25|704.11|701.71|697.35|694.95|0
1655120100000|2022-06-13 11:35:00|703.54|701.14|700.5|698.1|704.35|701.95|698.75|696.35|0
1655120400000|2022-06-13 11:40:00|700.27|697.87|706.92|704.52|706.92|704.52|699.57|697.17|0
1655120700000|2022-06-13 11:45:00|706.68|704.28|708.32|705.92|708.32|705.92|705.17|702.77|0
1655121000000|2022-06-13 11:50:00|708.08|705.68|707.27|704.87|709.95|707.55|706.68|704.28|0
1655121300000|2022-06-13 11:55:00|707.04|704.64|709.02|706.62|709.72|707.32|706.68|704.28|0
1655121600000|2022-06-13 12:00:00|709.26|706.86|705.41|703.01|709.38|706.98|702.73|700.33|0
1655121900000|2022-06-13 12:05:00|705.53|703.13|704.36|701.96|708.22|705.82|702.73|700.33|0
1655122200000|2022-06-13 12:10:00|704.13|701.73|697.14|694.74|704.95|702.55|697.14|694.74|0
1655122500000|2022-06-13 12:15:00|697.49|695.09|696.32|693.92|700.06|697.66|694.35|691.95|0
1655122800000|2022-06-13 12:20:00|696.09|693.69|693.53|691.13|696.56|694.16|692.83|690.43|0
1655123100000|2022-06-13 12:25:00|693.99|691.59|695.39|692.99|696.56|694.16|693.06|690.66|0
1655123400000|2022-06-13 12:30:00|695.62|693.22|696.79|694.39|696.79|694.39|693.06|690.66|0
1655123700000|2022-06-13 12:35:00|697.02|694.62|696.89|694.49|700.13|697.73|696.32|693.92|0
1655124000000|2022-06-13 12:40:00|697.59|695.19|699.7|697.3|701.69|699.29|695.95|693.55|0
1655124300000|2022-06-13 12:45:00|699.93|697.53|701.8|699.4|703.21|700.81|698.76|696.36|0
1655124600000|2022-06-13 12:50:00|701.57|699.17|702.13|699.73|702.6|700.2|698.29|695.89|0
1655124900000|2022-06-13 12:55:00|701.89|699.49|704.47|702.07|704.94|702.54|700.02|697.62|0
1655125200000|2022-06-13 13:00:00|704.71|702.31|706.12|703.72|707.3|704.9|704.71|702.31|0
1655125500000|2022-06-13 13:05:00|705.88|703.48|705.41|703.01|707.42|705.02|703.77|701.37|0
1655125800000|2022-06-13 13:10:00|705.88|703.48|701.35|698.95|705.88|703.48|700.88|698.48|0
1655126100000|2022-06-13 13:15:00|701.12|698.72|704.87|702.47|704.87|702.47|700.18|697.78|0
1655126400000|2022-06-13 13:20:00|705.1|702.7|708.16|705.76|708.63|706.23|704.87|702.47|0
1655126700000|2022-06-13 13:25:00|707.92|705.52|710.74|708.34|710.98|708.58|706.51|704.11|0
1655127000000|2022-06-13 13:30:00|711.68|709.28|697.83|695.43|711.68|709.28|693.97|691.57|0
1655127300000|2022-06-13 13:35:00|698.3|695.9|706.51|704.11|706.51|704.11|693.37|690.97|0
1655127600000|2022-06-13 13:40:00|707.46|705.06|705.34|702.94|717.12|714.72|704.16|701.76|0
1655127900000|2022-06-13 13:45:00|706.87|704.47|710.75|708.35|711.58|709.18|697.12|694.72|0
1655128200000|2022-06-13 13:50:00|710.98|708.58|710.93|708.53|712.4|710|704.87|702.47|0
1655128500000|2022-06-13 13:55:00|711.05|708.65|711.63|709.23|712.46|710.06|705.51|703.11|0
1655128800000|2022-06-13 14:00:00|710.81|708.41|713.48|711.08|716.82|714.42|703.05|700.65|0
1655129100000|2022-06-13 14:05:00|713.95|711.55|713.24|710.84|715.13|712.73|705.11|702.71|0
1655129400000|2022-06-13 14:10:00|713.48|711.08|723.99|721.59|724.6|722.2|710.18|707.78|0
1655129700000|2022-06-13 14:15:00|724.23|721.83|733.24|730.84|735.61|733.21|724.23|721.83|0
1655130000000|2022-06-13 14:20:00|734.42|732.02|737.04|734.64|737.04|734.64|728.73|726.33|0
1655130300000|2022-06-13 14:25:00|737.27|734.87|736.25|733.85|738.86|736.46|734.42|732.02|0
1655130600000|2022-06-13 14:30:00|736.72|734.32|733.3|730.9|739.94|737.54|732.35|729.95|0
1655130900000|2022-06-13 14:35:00|733.77|731.37|733.3|730.9|734.25|731.85|728.8|726.4|0
1655131200000|2022-06-13 14:40:00|734.25|731.85|745.41|743.01|746.96|744.56|734.25|731.85|0
1655131500000|2022-06-13 14:45:00|745.65|743.25|750.13|747.73|750.93|748.53|744.58|742.18|0
1655131800000|2022-06-13 14:50:00|750.36|747.96|746.56|744.16|753.1|750.7|745.37|742.97|0
1655132100000|2022-06-13 14:55:00|746.32|743.92|747.51|745.11|748.46|746.06|743|740.6|0
1655132400000|2022-06-13 15:00:00|746.56|744.16|754.17|751.77|755.83|753.43|746.32|743.92|0
1655132700000|2022-06-13 15:05:00|754.41|752.01|754.83|752.43|756.07|753.67|752.93|750.53|0
1655133000000|2022-06-13 15:10:00|755.31|752.91|748.17|745.77|757.93|755.53|747.93|745.53|0
1655133300000|2022-06-13 15:15:00|748.88|746.48|735.57|733.17|748.88|746.48|735.1|732.7|0
1655133600000|2022-06-13 15:20:00|736.05|733.65|726.42|724.02|737.23|734.83|726.42|724.02|0
1655133900000|2022-06-13 15:25:00|725.71|723.31|734.27|731.87|734.99|732.59|724.77|722.37|0
1655134200000|2022-06-13 15:30:00|734.04|731.64|732.61|730.21|740.34|737.94|730|727.6|0
1655134500000|2022-06-13 15:35:00|734.04|731.64|722.42|720.02|734.04|731.64|722.42|720.02|0
1655134800000|2022-06-13 15:40:00|722.19|719.79|719.35|716.95|726.1|723.7|716.28|713.88|0
1655135100000|2022-06-13 15:45:00|719.11|716.71|722.4|720|727.14|724.74|718.4|716|0
1655135400000|2022-06-13 15:50:00|722.28|719.88|731.65|729.25|732.12|729.72|719.32|716.92|0
1655135700000|2022-06-13 15:55:00|731.41|729.01|724.53|722.13|731.65|729.25|724.05|721.65|0
1655136000000|2022-06-13 16:00:00|725.71|723.31|726.14|723.74|728.8|726.4|718.37|715.97|0
1655136300000|2022-06-13 16:05:00|724.95|722.55|722.11|719.71|729.22|726.82|715.72|713.32|0
1655136600000|2022-06-13 16:10:00|723.76|721.36|718.55|716.15|725.66|723.26|712.17|709.77|0
1655136900000|2022-06-13 16:15:00|718.08|715.68|719.26|716.86|723.53|721.13|714.06|711.66|0
1655137200000|2022-06-13 16:20:00|718.55|716.15|719.03|716.63|721.63|719.23|713.35|710.95|0
1655137500000|2022-06-13 16:25:00|719.15|716.75|717.61|715.21|720.21|717.81|713.59|711.19|0
1655137800000|2022-06-13 16:30:00|718.79|716.39|706.74|704.34|721.39|718.99|704.15|701.75|0
1655138100000|2022-06-13 16:35:00|707.45|705.05|699.22|696.82|707.45|705.05|696.4|694|0
1655138400000|2022-06-13 16:40:00|698.52|696.12|712.45|710.05|713.4|711|698.52|696.12|0
1655138700000|2022-06-13 16:45:00|713.16|710.76|715.05|712.65|715.53|713.13|710.32|707.92|0
1655139000000|2022-06-13 16:50:00|715.76|713.36|720.27|717.87|720.74|718.34|710.79|708.39|0
1655139300000|2022-06-13 16:55:00|720.74|718.34|725.49|723.09|726.44|724.04|718.13|715.73|0
1655139600000|2022-06-13 17:00:00|726.2|723.8|731.74|728.86|731.74|729.04|725.49|723.09|0
1655139900000|2022-06-13 17:05:00|732.45|729.57|729.13|726.25|734.35|731.47|729.13|726.25|0
1655140200000|2022-06-13 17:10:00|729.37|726.49|729.13|726.25|733.88|731|729.13|726.25|0
1655140500000|2022-06-13 17:15:00|729.6|726.72|729.36|726.48|731.74|728.86|728.06|725.18|0
1655140800000|2022-06-13 17:20:00|731.02|728.14|731.97|729.09|734.11|731.23|729.25|726.37|0
1655141100000|2022-06-13 17:25:00|731.26|728.38|733.16|730.28|737.2|734.32|730.07|727.19|0
1655141400000|2022-06-13 17:30:00|733.87|730.99|737.44|734.56|737.91|735.03|730.31|727.43|0
1655141700000|2022-06-13 17:35:00|737.68|734.8|729.6|726.72|738.39|735.51|729.6|726.72|0
1655142000000|2022-06-13 17:40:00|729.84|726.96|717.99|715.11|729.84|726.96|717.99|715.11|0
1655142300000|2022-06-13 17:45:00|717.76|714.88|711.11|708.23|719.41|716.53|711.11|708.23|0
1655142600000|2022-06-13 17:50:00|711.34|708.46|718.23|715.35|720.36|717.48|709|706.12|0
1655142900000|2022-06-13 17:55:00|716.1|713.22|714.68|711.8|717.52|714.64|712.55|709.67|0
1655143200000|2022-06-13 18:00:00|714.91|712.03|721.78|719.38|723.92|721.52|714.68|711.8|0
1655143500000|2022-06-13 18:05:00|722.02|719.62|729.83|727.43|729.95|727.55|721.91|719.51|0
1655143800000|2022-06-13 18:10:00|730.54|728.14|734.81|732.41|735.05|732.65|728.17|725.77|0
1655144100000|2022-06-13 18:15:00|736|733.12|730.07|727.19|736|733.12|728.88|726|0
1655144400000|2022-06-13 18:20:00|729.83|726.95|730.78|727.9|731.25|728.37|725.09|722.21|0
1655144700000|2022-06-13 18:25:00|731.02|728.14|730.78|727.9|731.73|728.85|727.22|724.34|0
1655145000000|2022-06-13 18:30:00|731.49|728.61|732.44|729.56|740.28|737.4|729.59|726.71|0
1655145300000|2022-06-13 18:35:00|732.68|729.8|724.66|721.78|733.15|730.27|720.82|717.94|0
1655145600000|2022-06-13 18:40:00|723.71|720.83|724.19|721.31|727.5|724.62|718.75|715.87|0
1655145900000|2022-06-13 18:45:00|723.24|720.36|725.37|722.49|728.45|725.57|720.16|717.28|0
1655146200000|2022-06-13 18:50:00|726.08|723.2|730.35|727.47|732.25|729.37|726.08|723.2|0
1655146500000|2022-06-13 18:55:00|731.54|728.66|737.71|734.83|739.61|736.73|731.54|728.66|0
1655146800000|2022-06-13 19:00:00|738.9|736.02|735.78|732.9|743.14|740.26|733.65|730.77|0
1655147100000|2022-06-13 19:05:00|736.5|733.62|742.43|739.55|743.38|740.5|733.41|730.53|0
1655147400000|2022-06-13 19:10:00|742.67|739.79|746.94|744.06|748.61|745.73|742.43|739.55|0
1655147700000|2022-06-13 19:15:00|747.66|744.78|743.38|740.5|752.42|749.54|728.44|725.56|0
1655148000000|2022-06-13 19:20:00|744.57|741.69|750.09|747.21|750.8|747.92|739.34|736.46|0
1655148300000|2022-06-13 19:25:00|750.8|747.92|756.04|753.16|756.04|753.16|747.47|744.59|0
1655148600000|2022-06-13 19:30:00|755.92|753.04|759.37|756.49|763.66|760.78|754.13|751.25|0
1655148900000|2022-06-13 19:35:00|758.89|756.01|761.75|758.87|762.36|759.48|749.61|746.73|0
1655149200000|2022-06-13 19:40:00|761.4|758.52|765.89|763.01|767.37|764.49|760.56|757.68|0
1655149500000|2022-06-13 19:45:00|766.13|763.25|763.87|760.99|767.08|764.2|757.7|754.82|0
1655149800000|2022-06-13 19:50:00|764.11|761.23|760.07|757.19|773.51|770.63|759.23|756.35|0
1655150100000|2022-06-13 19:55:00|759|756.12|755.09|752.21|761.78|758.9|753.07|750.19|0
1655150400000|2022-06-13 20:00:00|756.51|753.63|755.37|752.49|764.36|761.48|755.37|752.49|0
1655150700000|2022-06-13 20:05:00|755.6|752.72|751.21|748.81|756.2|753.32|751.09|748.69|0
1655151000000|2022-06-13 20:10:00|751.09|748.69|753.22|750.82|753.46|751.06|746.81|744.41|0
1655151300000|2022-06-13 20:15:00|753.07|750.27|753.9|751.1|755.69|752.89|750.33|747.53|0
1655151600000|2022-06-13 20:20:00|754.13|751.33|757.94|755.14|758.3|755.5|753.66|750.86|0
1655151900000|2022-06-13 20:25:00|758.18|755.38|755.32|752.52|758.65|755.85|754.61|751.81|0
1655152200000|2022-06-13 20:30:00|755.08|752.28|752.83|750.03|755.08|752.28|751.76|748.96|0
1655152500000|2022-06-13 20:35:00|753.07|750.27|750.09|747.29|754.37|751.57|749.62|746.82|0
1655152800000|2022-06-13 20:40:00|750.33|747.53|750.09|747.29|751.4|748.6|749.14|746.34|0
1655153100000|2022-06-13 20:45:00|749.86|747.06|751.52|748.72|751.75|748.95|748.79|745.99|0
1655153400000|2022-06-13 20:50:00|751.64|748.84|750.93|748.13|753.3|750.5|750.45|747.65|0
1655153700000|2022-06-13 20:55:00|750.69|747.89|751.64|748.84|754.02|751.22|750.33|747.53|0
1655154000000|2022-06-13 21:00:00|751.66|748.86|752.21|749.41|752.35|749.55|751.31|748.51|0
1655154300000|2022-06-13 21:05:00|752.28|749.48|751.8|749|752.28|749.48|751.51|748.71|0
1655154600000|2022-06-13 21:10:00|752.11|749.31|752.36|749.56|752.6|749.8|751.67|748.87|0
1655154900000|2022-06-13 21:15:00|752.22|749.42|751.77|748.97|752.22|749.42|751.56|748.76|0
1655155200000|2022-06-13 21:20:00|751.84|749.04|750.59|747.79|752.01|749.21|750.59|747.79|0
1655155500000|2022-06-13 21:25:00|750.49|747.69|750.69|747.89|750.87|748.07|750.11|747.31|0
1655155800000|2022-06-13 21:30:00|750.63|747.83|750.48|747.68|750.66|747.86|749.87|747.07|0
1655156100000|2022-06-13 21:35:00|750.31|747.51|750|747.2|750.35|747.55|749.72|746.92|0
1655156400000|2022-06-13 21:40:00|750.07|747.27|750.66|747.86|750.8|748|750.07|747.27|0
1655156700000|2022-06-13 21:45:00|750.48|747.68|751.07|748.27|751.18|748.38|750.45|747.65|0
1655157000000|2022-06-13 21:50:00|750.86|748.06|750.66|747.86|751.18|748.38|750.21|747.41|0
1655157300000|2022-06-13 21:55:00|750.77|747.97|750.31|747.51|751.07|748.27|749.89|747.09|0
1655157600000|2022-06-13 22:00:00|749.97|747.17|746.76|743.96|749.97|747.17|744.15|741.35|0
1655157900000|2022-06-13 22:05:00|746.52|743.72|742.96|740.16|746.52|743.72|742.96|740.16|0
1655158200000|2022-06-13 22:10:00|743.2|740.4|743.17|740.37|743.77|740.97|742.46|739.66|0
1655158500000|2022-06-13 22:15:00|742.93|740.13|741.28|738.48|742.93|740.13|741.04|738.24|0
1655158800000|2022-06-13 22:20:00|741.16|738.36|741.63|738.83|743.17|740.37|740.8|738|0
1655159100000|2022-06-13 22:25:00|741.51|738.71|741.27|738.47|742.46|739.66|741.27|738.47|0
1655159400000|2022-06-13 22:30:00|741.4|738.6|742.69|739.89|743.17|740.37|741.04|738.24|0
1655159700000|2022-06-13 22:35:00|743.17|740.37|742.93|740.13|743.64|740.84|742.93|740.13|0
1655160000000|2022-06-13 22:40:00|743.05|740.25|744|741.2|744.59|741.79|742.69|739.89|0
1655160300000|2022-06-13 22:45:00|744.11|741.31|744.35|741.55|745.18|742.38|744.11|741.31|0
1655160600000|2022-06-13 22:50:00|744.58|741.78|744.58|741.78|745.77|742.97|744.47|741.67|0
1655160900000|2022-06-13 22:55:00|744.47|741.67|745.53|742.73|745.53|742.73|743.52|740.72|0
1655161200000|2022-06-13 23:00:00|745.29|742.49|746.71|743.91|746.71|743.91|744.58|741.78|0
1655161500000|2022-06-13 23:05:00|746.48|743.68|746.71|743.91|746.95|744.15|745.42|742.62|0
1655161800000|2022-06-13 23:10:00|746.95|744.15|748.26|745.46|748.85|746.05|746.6|743.8|0
1655162100000|2022-06-13 23:15:00|748.37|745.57|749.92|747.12|751.22|748.42|748.37|745.57|0
1655162400000|2022-06-13 23:20:00|750.03|747.23|748.13|745.33|750.15|747.35|747.9|745.1|0
1655162700000|2022-06-13 23:25:00|748.02|745.22|747.9|745.1|749.56|746.76|747.54|744.74|0
1655163000000|2022-06-13 23:30:00|748.13|745.33|750.63|747.83|750.74|747.94|747.42|744.62|0
1655163300000|2022-06-13 23:35:00|750.39|747.59|752.52|749.72|752.52|749.72|749.79|746.99|0
1655163600000|2022-06-13 23:40:00|752.64|749.84|753.83|751.03|753.95|751.15|752.64|749.84|0
1655163900000|2022-06-13 23:45:00|753.71|750.91|751.45|748.65|754.06|751.26|751.21|748.41|0
1655164200000|2022-06-13 23:50:00|751.34|748.54|750.62|747.82|751.81|749.01|750.26|747.46|0
1655164500000|2022-06-13 23:55:00|750.74|747.94|746.94|744.14|750.74|747.94|746.94|744.14|0
1655164800000|2022-06-14 00:00:00|747.18|744.38|748.84|746.04|749.79|746.99|744.81|742.01|0
1655165100000|2022-06-14 00:05:00|748.6|745.8|742.8|740|750.15|747.35|742.8|740|0
1655165400000|2022-06-14 00:10:00|742.68|739.88|741.49|738.69|743.15|740.35|739.84|737.04|0
1655165700000|2022-06-14 00:15:00|741.73|738.93|747.06|744.26|748.72|745.92|739.84|737.04|0
1655166000000|2022-06-14 00:20:00|746.94|744.14|742.56|739.76|747.89|745.09|741.73|738.93|0
1655166300000|2022-06-14 00:25:00|742.68|739.88|741.25|738.45|743.39|740.59|739.84|737.04|0
1655166600000|2022-06-14 00:30:00|741.14|738.34|737|734.2|743.03|740.23|736.76|733.96|0
1655166900000|2022-06-14 00:35:00|736.53|733.73|733.93|731.13|737.23|734.43|732.75|729.95|0
1655167200000|2022-06-14 00:40:00|733.69|730.89|734.52|731.72|735.7|732.9|732.51|729.71|0
1655167500000|2022-06-14 00:45:00|734.63|731.83|737.59|734.79|737.7|734.9|734.28|731.48|0
1655167800000|2022-06-14 00:50:00|737.47|734.67|736.05|733.25|738.89|736.09|735.58|732.78|0
1655168100000|2022-06-14 00:55:00|735.34|732.54|735.58|732.78|738.18|735.38|734.4|731.6|0
1655168400000|2022-06-14 01:00:00|735.81|733.01|735.34|732.54|737.82|735.02|734.63|731.83|0
1655168700000|2022-06-14 01:05:00|735.23|732.43|738.88|736.08|739.12|736.32|734.39|731.59|0
1655169000000|2022-06-14 01:10:00|739.12|736.32|738.41|735.61|739.12|736.32|736.99|734.19|0
1655169300000|2022-06-14 01:15:00|738.53|735.73|739.59|736.79|739.83|737.03|736.52|733.72|0
1655169600000|2022-06-14 01:20:00|739.12|736.32|737.23|734.43|740.06|737.26|736.99|734.19|0
1655169900000|2022-06-14 01:25:00|737.46|734.66|742.19|739.39|742.19|739.39|736.75|733.95|0
1655170200000|2022-06-14 01:30:00|742.43|739.63|738.41|735.61|743.85|741.05|738.17|735.37|0
1655170500000|2022-06-14 01:35:00|738.53|735.73|738.88|736.08|739.71|736.91|736.75|733.95|0
1655170800000|2022-06-14 01:40:00|738.64|735.84|741.95|739.15|741.95|739.15|738.64|735.84|0
1655171100000|2022-06-14 01:45:00|742.43|739.63|744.56|741.76|745.98|743.18|742.43|739.63|0
1655171400000|2022-06-14 01:50:00|744.79|741.99|745.03|742.23|745.98|743.18|742.55|739.75|0
1655171700000|2022-06-14 01:55:00|745.5|742.7|745.74|742.94|747.52|744.72|744.79|741.99|0
1655172000000|2022-06-14 02:00:00|746.21|743.41|744.32|741.52|746.57|743.77|742.66|739.86|0
1655172300000|2022-06-14 02:05:00|744.08|741.28|740.29|737.49|745.03|742.23|739.58|736.78|0
1655172600000|2022-06-14 02:10:00|740.53|737.73|741.47|738.67|742.18|739.38|739.58|736.78|0
1655172900000|2022-06-14 02:15:00|741.24|738.44|742.66|739.86|743.13|740.33|739.58|736.78|0
1655173200000|2022-06-14 02:20:00|742.54|739.74|740.76|737.96|742.66|739.86|740.41|737.61|0
1655173500000|2022-06-14 02:25:00|741|738.2|741.47|738.67|742.89|740.09|740.29|737.49|0
1655173800000|2022-06-14 02:30:00|741.6|738.8|739.58|736.78|741.95|739.15|738.16|735.36|0
1655174100000|2022-06-14 02:35:00|739.34|736.54|738.87|736.07|739.82|737.02|737.92|735.12|0
1655174400000|2022-06-14 02:40:00|738.63|735.83|739.58|736.78|740.05|737.25|737.69|734.89|0
1655174700000|2022-06-14 02:45:00|739.81|737.01|739.58|736.78|740.76|737.96|738.16|735.36|0
1655175000000|2022-06-14 02:50:00|739.46|736.66|738.87|736.07|739.58|736.78|737.92|735.12|0
1655175300000|2022-06-14 02:55:00|738.99|736.19|737.21|734.41|739.1|736.3|736.62|733.82|0
1655175600000|2022-06-14 03:00:00|737.45|734.65|734.37|731.57|737.45|734.65|734.37|731.57|0
1655175900000|2022-06-14 03:05:00|734.61|731.81|736.03|733.23|736.5|733.7|734.61|731.81|0
1655176200000|2022-06-14 03:10:00|735.79|732.99|733.19|730.39|735.79|732.99|732.72|729.92|0
1655176500000|2022-06-14 03:15:00|733.32|730.52|734.61|731.81|734.84|732.04|733.32|730.52|0
1655176800000|2022-06-14 03:20:00|734.73|731.93|733.9|731.1|734.84|732.04|733.66|730.86|0
1655177100000|2022-06-14 03:25:00|734.02|731.22|733.78|730.98|734.61|731.81|732.95|730.15|0
1655177400000|2022-06-14 03:30:00|733.66|730.86|730.12|727.32|734.13|731.33|729.18|726.38|0
1655177700000|2022-06-14 03:35:00|730.36|727.56|731.54|728.74|731.77|728.97|729.41|726.61|0
1655178000000|2022-06-14 03:40:00|731.77|728.97|731.66|728.86|732.72|729.92|731.54|728.74|0
1655178300000|2022-06-14 03:45:00|731.77|728.97|731.53|728.73|732.48|729.68|730.36|727.56|0
1655178600000|2022-06-14 03:50:00|731.77|728.97|730.12|727.32|732.24|729.44|730.01|727.21|0
1655178900000|2022-06-14 03:55:00|730.35|727.55|730.83|728.03|731.53|728.73|729.41|726.61|0
1655179200000|2022-06-14 04:00:00|730.59|727.79|719.54|716.74|730.59|727.79|718.13|715.33|0
1655179500000|2022-06-14 04:05:00|719.07|716.27|717.54|714.74|719.78|716.98|717.42|714.62|0
1655179800000|2022-06-14 04:10:00|717.42|714.62|716.37|713.57|718.6|715.8|715.77|712.97|0
1655180100000|2022-06-14 04:15:00|715.77|712.97|715.77|712.97|717.18|714.38|714.83|712.03|0
1655180400000|2022-06-14 04:20:00|716.01|713.21|717.19|714.39|718.14|715.34|715.31|712.51|0
1655180700000|2022-06-14 04:25:00|716.96|714.16|716.02|713.22|719.31|716.51|715.78|712.98|0
1655181000000|2022-06-14 04:30:00|716.14|713.34|717.79|714.99|719.79|716.99|716.14|713.34|0
1655181300000|2022-06-14 04:35:00|718.02|715.22|718.73|715.93|720.49|717.69|717.9|715.1|0
1655181600000|2022-06-14 04:40:00|719.08|716.28|718.84|716.04|719.55|716.75|718.37|715.57|0
1655181900000|2022-06-14 04:45:00|719.08|716.28|720.73|717.93|721.67|718.87|718.84|716.04|0
1655182200000|2022-06-14 04:50:00|720.96|718.16|718.84|716.04|722.14|719.34|718.13|715.33|0
1655182500000|2022-06-14 04:55:00|718.73|715.93|718.37|715.57|719.31|716.51|717.66|714.86|0
1655182800000|2022-06-14 05:00:00|718.13|715.33|716.24|713.44|719.31|716.51|715.54|712.74|0
1655183100000|2022-06-14 05:05:00|715.77|712.97|715.07|712.27|716.13|713.33|713.42|710.62|0
1655183400000|2022-06-14 05:10:00|714.6|711.8|715.77|712.97|716.95|714.15|713.31|710.51|0
1655183700000|2022-06-14 05:15:00|716.01|713.21|717.18|714.38|718.13|715.33|716.01|713.21|0
1655184000000|2022-06-14 05:20:00|717.31|714.51|717.42|714.62|717.89|715.09|716.71|713.91|0
1655184300000|2022-06-14 05:25:00|717.65|714.85|717.65|714.85|718.36|715.56|716.01|713.21|0
1655184600000|2022-06-14 05:30:00|717.42|714.62|718.6|715.8|719.54|716.74|715.06|712.26|0
1655184900000|2022-06-14 05:35:00|718.36|715.56|717.54|714.74|718.6|715.8|715.3|712.5|0
1655185200000|2022-06-14 05:40:00|717.65|714.85|712.94|710.14|717.65|714.85|711.77|708.97|0
1655185500000|2022-06-14 05:45:00|713.18|710.38|712.94|710.14|713.88|711.08|711.18|708.38|0
1655185800000|2022-06-14 05:50:00|713.18|710.38|709.65|706.85|713.65|710.85|709.41|706.61|0
1655186100000|2022-06-14 05:55:00|709.41|706.61|711.06|708.26|711.53|708.73|708.47|705.67|0
1655186400000|2022-06-14 06:00:00|711.53|708.73|707.3|704.5|712.7|709.9|705.65|702.85|0
1655186700000|2022-06-14 06:05:00|707.53|704.73|706.48|703.68|708.71|705.91|706.24|703.44|0
1655187000000|2022-06-14 06:10:00|706.59|703.79|705.89|703.09|708.24|705.44|705.42|702.62|0
1655187300000|2022-06-14 06:15:00|706.12|703.32|704.95|702.15|707.06|704.26|704.24|701.44|0
1655187600000|2022-06-14 06:20:00|704.71|701.91|707.89|705.09|708.23|705.43|704.48|701.68|0
1655187900000|2022-06-14 06:25:00|708|705.2|710.82|708.02|710.82|708.02|705.54|702.74|0
1655188200000|2022-06-14 06:30:00|710.58|707.78|705.9|703.1|710.58|707.78|705.66|702.86|0
1655188500000|2022-06-14 06:35:00|705.66|702.86|709.92|707.12|710.28|707.48|705.66|702.86|0
1655188800000|2022-06-14 06:40:00|710.15|707.35|708.5|705.7|710.39|707.59|707.55|704.75|0
1655189100000|2022-06-14 06:45:00|708.26|705.46|704.95|702.15|708.5|705.7|704.95|702.15|0
1655189400000|2022-06-14 06:50:00|705.42|702.62|706.84|704.04|707.31|704.51|705.42|702.62|0
1655189700000|2022-06-14 06:55:00|707.08|704.28|707.31|704.51|708.97|706.17|706.13|703.33|0
1655190000000|2022-06-14 07:00:00|708.73|705.93|709.8|707|710.62|707.82|707.2|704.4|0
1655190300000|2022-06-14 07:05:00|709.24|706.84|712.32|709.92|713.26|710.86|705.93|703.53|0
1655190600000|2022-06-14 07:10:00|712.79|710.39|716.82|714.42|717.29|714.89|710.9|708.5|0
1655190900000|2022-06-14 07:15:00|716.34|713.94|716.58|714.18|719.79|717.39|714.45|712.05|0
1655191200000|2022-06-14 07:20:00|716.11|713.71|720.6|718.2|722.68|720.28|716.11|713.71|0
1655191500000|2022-06-14 07:25:00|720.83|718.43|723.44|721.04|726.76|724.36|720.12|717.72|0
1655191800000|2022-06-14 07:30:00|723.68|721.28|719.17|716.77|727.71|725.31|718.46|716.06|0
1655192100000|2022-06-14 07:35:00|719.41|717.01|720.59|718.19|722.25|719.85|718.46|716.06|0
1655192400000|2022-06-14 07:40:00|720.36|717.96|715.15|712.75|720.59|718.19|714.68|712.28|0
1655192700000|2022-06-14 07:45:00|714.91|712.51|712.78|710.38|715.75|713.35|711.02|708.62|0
1655193000000|2022-06-14 07:50:00|713.02|710.62|713.02|710.62|713.73|711.33|709|706.6|0
1655193300000|2022-06-14 07:55:00|713.26|710.86|714.04|711.64|718.35|715.95|712.15|709.75|0
1655193600000|2022-06-14 08:00:00|714.99|712.59|717.95|715.55|721.98|719.58|712.27|709.87|0
1655193900000|2022-06-14 08:05:00|718.07|715.67|722.4|720|724.23|721.83|718.07|715.67|0
1655194200000|2022-06-14 08:10:00|723.11|720.71|720.51|718.11|723.35|720.95|717.67|715.27|0
1655194500000|2022-06-14 08:15:00|719.8|717.4|722.4|720|722.87|720.47|717.67|715.27|0
1655194800000|2022-06-14 08:20:00|722.64|720.24|719.56|717.16|722.64|720.24|718.85|716.45|0
1655195100000|2022-06-14 08:25:00|719.8|717.4|717.79|715.39|721.45|719.05|716.96|714.56|0
1655195400000|2022-06-14 08:30:00|718.14|715.74|717.19|714.79|723.23|720.83|716.84|714.44|0
1655195700000|2022-06-14 08:35:00|717.43|715.03|724.53|722.13|724.53|722.13|716.96|714.56|0
1655196000000|2022-06-14 08:40:00|724.29|721.89|725.87|723.47|727.53|725.13|723.58|721.18|0
1655196300000|2022-06-14 08:45:00|725.75|723.35|729.66|727.26|729.66|727.26|724.68|722.28|0
1655196600000|2022-06-14 08:50:00|729.78|727.38|732.51|730.11|732.51|730.11|728.47|726.07|0
1655196900000|2022-06-14 08:55:00|732.16|729.76|734.94|732.54|737.14|734.74|729.9|727.5|0
1655197200000|2022-06-14 09:00:00|735.18|732.78|733.99|731.59|737.08|734.68|732.46|730.06|0
1655197500000|2022-06-14 09:05:00|734.23|731.83|736.84|734.44|737.55|735.15|733.76|731.36|0
1655197800000|2022-06-14 09:10:00|736.6|734.2|739.81|737.41|740.16|737.76|735.78|733.38|0
1655198100000|2022-06-14 09:15:00|739.93|737.53|736.13|733.73|740.64|738.24|735.41|733.01|0
1655198400000|2022-06-14 09:20:00|735.77|733.37|732.33|729.93|737.31|734.91|731.62|729.22|0
1655198700000|2022-06-14 09:25:00|733.04|730.64|739.21|736.81|739.45|737.05|733.04|730.64|0
1655199000000|2022-06-14 09:30:00|739.1|736.7|740.16|737.76|740.16|737.76|736.12|733.72|0
1655199300000|2022-06-14 09:35:00|739.68|737.28|735.17|732.77|739.81|737.41|732.56|730.16|0
1655199600000|2022-06-14 09:40:00|735.65|733.25|733.04|730.64|735.65|733.25|732.8|730.4|0
1655199900000|2022-06-14 09:45:00|732.92|730.52|732.33|729.93|734.7|732.3|731.14|728.74|0
1655200200000|2022-06-14 09:50:00|732.69|730.29|734.93|732.53|735.41|733.01|731.97|729.57|0
1655200500000|2022-06-14 09:55:00|735.06|732.66|737.23|734.83|737.58|735.18|734.46|732.06|0
1655200800000|2022-06-14 10:00:00|737.35|734.95|745.43|743.03|746.15|743.75|736.87|734.47|0
1655201100000|2022-06-14 10:05:00|745.56|743.16|742.58|740.18|745.67|743.27|741.86|739.46|0
1655201400000|2022-06-14 10:10:00|742.81|740.41|746.86|744.46|747.22|744.82|742.58|740.18|0
1655201700000|2022-06-14 10:15:00|747.34|744.94|748.77|746.37|749.85|747.45|745.91|743.51|0
1655202000000|2022-06-14 10:20:00|749.01|746.61|747.1|744.7|750.2|747.8|744.84|742.44|0
1655202300000|2022-06-14 10:25:00|746.86|744.46|748.05|745.65|749.96|747.56|746.86|744.46|0
1655202600000|2022-06-14 10:30:00|748.18|745.78|740.32|737.92|750.2|747.8|740.19|737.79|0
1655202900000|2022-06-14 10:35:00|740.43|738.03|741.62|739.22|744|741.6|739.48|737.08|0
1655203200000|2022-06-14 10:40:00|741.74|739.34|739.48|737.08|744|741.6|739.13|736.73|0
1655203500000|2022-06-14 10:45:00|739.24|736.84|735.44|733.04|739.24|736.84|733.78|731.38|0
1655203800000|2022-06-14 10:50:00|735.32|732.92|735.56|733.16|737.1|734.7|733.78|731.38|0
1655204100000|2022-06-14 10:55:00|735.68|733.28|738.53|736.13|738.76|736.36|735.68|733.28|0
1655204400000|2022-06-14 11:00:00|738.76|736.36|740.19|737.79|743.52|741.12|738.05|735.65|0
1655204700000|2022-06-14 11:05:00|740.43|738.03|745.66|743.26|746.14|743.74|739.95|737.55|0
1655205000000|2022-06-14 11:10:00|745.79|743.39|740.62|738.22|746.38|743.98|739.84|737.44|0
1655205300000|2022-06-14 11:15:00|740.38|737.98|741.33|738.93|743|740.6|739.79|737.39|0
1655205600000|2022-06-14 11:20:00|739.91|737.51|739.43|737.03|740.86|738.46|738.01|735.61|0
1655205900000|2022-06-14 11:25:00|739.19|736.79|741.33|738.93|741.33|738.93|738.37|735.97|0
1655206200000|2022-06-14 11:30:00|742.28|739.88|743.47|741.07|743.95|741.55|739.08|736.68|0
1655206500000|2022-06-14 11:35:00|743.59|741.19|745.13|742.73|747.51|745.11|743.59|741.19|0
1655206800000|2022-06-14 11:40:00|745.02|742.62|747.75|745.35|748.23|745.83|744.66|742.26|0
1655207100000|2022-06-14 11:45:00|747.88|745.48|746.56|744.16|750.13|747.73|744.9|742.5|0
1655207400000|2022-06-14 11:50:00|746.32|743.92|748.7|746.3|748.7|746.3|744.66|742.26|0
1655207700000|2022-06-14 11:55:00|749.42|747.02|751.21|748.81|751.8|749.4|747.27|744.87|0
1655208000000|2022-06-14 12:00:00|750.61|748.21|742.51|740.11|751.09|748.69|738.71|736.31|0
1655208300000|2022-06-14 12:05:00|742.04|739.64|745.13|742.73|745.13|742.73|740.61|738.21|0
1655208600000|2022-06-14 12:10:00|744.89|742.49|745.84|743.44|747.03|744.63|744.89|742.49|0
1655208900000|2022-06-14 12:15:00|745.73|743.33|744.18|741.78|746.44|744.04|742.27|739.87|0
1655209200000|2022-06-14 12:20:00|743.94|741.54|741.56|739.16|744.41|742.01|740.37|737.97|0
1655209500000|2022-06-14 12:25:00|741.8|739.4|744.78|742.38|744.78|742.38|740.85|738.45|0
1655209800000|2022-06-14 12:30:00|744.54|742.14|733.25|730.85|744.54|742.14|733.01|730.61|0
1655210100000|2022-06-14 12:35:00|733.01|730.61|733.25|730.85|736.93|734.53|732.77|730.37|0
1655210400000|2022-06-14 12:40:00|733.01|730.61|728.03|725.63|733.25|730.85|722.83|720.43|0
1655210700000|2022-06-14 12:45:00|727.8|725.4|736.33|733.93|736.33|733.93|727.8|725.4|0
1655211000000|2022-06-14 12:50:00|736.09|733.69|737.52|735.12|737.99|735.59|734.19|731.79|0
1655211300000|2022-06-14 12:55:00|737.28|734.88|736.33|733.93|737.75|735.35|733.01|730.61|0
1655211600000|2022-06-14 13:00:00|737.28|734.88|732.53|730.13|737.75|735.35|732.06|729.66|0
1655211900000|2022-06-14 13:05:00|733.01|730.61|737.51|735.11|740.6|738.2|733.01|730.61|0
1655212200000|2022-06-14 13:10:00|737.75|735.35|737.99|735.59|739.3|736.9|735.38|732.98|0
1655212500000|2022-06-14 13:15:00|737.75|735.35|731.58|729.18|737.75|735.35|729.81|727.41|0
1655212800000|2022-06-14 13:20:00|731.23|728.83|727.32|724.92|732.06|729.66|726.61|724.21|0
1655213100000|2022-06-14 13:25:00|727.08|724.68|737.99|735.59|737.99|735.59|727.08|724.68|0
1655213400000|2022-06-14 13:30:00|738.22|735.82|740.84|738.44|747.97|745.57|736.32|733.92|0
1655213700000|2022-06-14 13:35:00|740.36|737.96|743.93|741.53|745.36|742.96|737.75|735.35|0
1655214000000|2022-06-14 13:40:00|745.36|742.96|759.9|757.5|759.9|757.5|745.36|742.96|0
1655214300000|2022-06-14 13:45:00|759.95|757.55|749.44|747.04|760.18|757.78|743.95|741.55|0
1655214600000|2022-06-14 13:50:00|749.2|746.8|740.1|737.7|757.31|754.91|739.67|737.27|0
1655214900000|2022-06-14 13:55:00|739.39|736.99|731.24|728.84|740.34|737.94|730.05|727.65|0
1655215200000|2022-06-14 14:00:00|731.96|729.56|737.67|735.27|738.15|735.75|727.67|725.27|0
1655215500000|2022-06-14 14:05:00|737.43|735.03|744|741.6|745.79|743.39|733.86|731.46|0
1655215800000|2022-06-14 14:10:00|743.87|741.47|750.33|747.93|752.61|750.21|742.44|740.04|0
1655216100000|2022-06-14 14:15:00|751.76|749.36|754.64|752.24|755.35|752.95|749.61|747.21|0
1655216400000|2022-06-14 14:20:00|756.07|753.67|755.65|753.25|762.79|760.39|752.77|750.37|0
1655216700000|2022-06-14 14:25:00|756.85|754.45|763.73|761.33|763.73|761.33|753.49|751.09|0
1655217000000|2022-06-14 14:30:00|764.45|762.05|759.89|757.49|766.85|764.45|756.77|754.37|0
1655217300000|2022-06-14 14:35:00|759.65|757.25|762.05|759.65|765.17|762.77|757.01|754.61|0
1655217600000|2022-06-14 14:40:00|763.49|761.09|768|765.6|772.86|770.46|761.57|759.17|0
1655217900000|2022-06-14 14:45:00|766.08|763.68|750.56|748.16|768.72|766.32|750.56|748.16|0
1655218200000|2022-06-14 14:50:00|750.08|747.68|751.42|749.02|753.2|750.8|744.34|741.94|0
1655218500000|2022-06-14 14:55:00|752.62|750.22|752.14|749.74|754.3|751.9|747.58|745.18|0
1655218800000|2022-06-14 15:00:00|753.1|750.7|750.7|748.3|754.06|751.66|745.42|743.02|0
1655219100000|2022-06-14 15:05:00|750.22|747.82|761.99|759.59|762.71|760.31|750.22|747.82|0
1655219400000|2022-06-14 15:10:00|762.23|759.83|765.12|762.72|767.05|764.65|761.75|759.35|0
1655219700000|2022-06-14 15:15:00|765.36|762.96|765.58|763.18|769.94|767.54|763.66|761.26|0
1655220000000|2022-06-14 15:20:00|766.3|763.9|760.55|758.15|772.79|770.39|760.55|758.15|0
1655220300000|2022-06-14 15:25:00|761.03|758.63|763.42|761.02|763.9|761.5|756.23|753.83|0
1655220600000|2022-06-14 15:30:00|763.66|761.26|758.39|755.99|769.66|767.26|757.19|754.79|0
1655220900000|2022-06-14 15:35:00|758.15|755.75|760.97|758.57|762.16|759.76|752.76|750.36|0
1655221200000|2022-06-14 15:40:00|761.2|758.8|754.5|752.1|762.64|760.24|753.3|750.9|0
1655221500000|2022-06-14 15:45:00|754.26|751.86|760.72|758.32|761.68|759.28|752.1|749.7|0
1655221800000|2022-06-14 15:50:00|761.2|758.8|758.33|755.93|764.8|762.4|757.13|754.73|0
1655222100000|2022-06-14 15:55:00|758.09|755.69|754.73|752.33|758.81|756.41|751.62|749.22|0
1655222400000|2022-06-14 16:00:00|754.97|752.57|766|763.6|768.16|765.76|754.97|752.57|0
1655222700000|2022-06-14 16:05:00|766.72|764.32|767.68|765.28|769.6|767.2|765.76|763.36|0
1655223000000|2022-06-14 16:10:00|767.44|765.04|770.87|768.47|771.35|768.95|764.56|762.16|0
1655223300000|2022-06-14 16:15:00|771.11|768.71|762.21|759.81|773.28|770.88|761.01|758.61|0
1655223600000|2022-06-14 16:20:00|761.97|759.57|765.33|762.93|769.19|766.79|759.09|756.69|0
1655223900000|2022-06-14 16:25:00|765.09|762.69|768.46|766.06|769.43|767.03|765.09|762.69|0
1655224200000|2022-06-14 16:30:00|768.22|765.82|770.63|768.23|773.28|770.88|766.3|763.9|0
1655224500000|2022-06-14 16:35:00|770.87|768.47|774.24|771.84|776.41|774.01|769.91|767.51|0
1655224800000|2022-06-14 16:40:00|774.37|771.97|773.2|770.8|776.17|773.77|770.87|768.47|0
1655225100000|2022-06-14 16:45:00|773.68|771.28|770.56|768.16|774.89|772.49|770.32|767.92|0
1655225400000|2022-06-14 16:50:00|770.32|767.92|770.56|768.16|774.4|772|768.4|766|0
1655225700000|2022-06-14 16:55:00|769.12|766.72|764.07|761.67|769.6|767.2|763.83|761.43|0
1655226000000|2022-06-14 17:00:00|764.55|762.15|764.55|762.15|768.63|766.23|760.72|758.32|0
1655226300000|2022-06-14 17:05:00|764.79|762.39|756.64|754.24|766.47|764.07|755.44|753.04|0
1655226600000|2022-06-14 17:10:00|756.16|753.76|758.56|756.16|759.99|757.59|754.72|752.32|0
1655226900000|2022-06-14 17:15:00|757.96|755.56|746.59|744.19|758.56|756.16|744.68|742.28|0
1655227200000|2022-06-14 17:20:00|746.12|743.72|747.07|744.67|747.07|744.67|741.1|738.7|0
1655227500000|2022-06-14 17:25:00|746.83|744.43|755.92|753.52|755.92|753.52|746.83|744.43|0
1655227800000|2022-06-14 17:30:00|757.36|754.96|762.15|759.75|762.87|760.47|755.2|752.8|0
1655228100000|2022-06-14 17:35:00|762.63|760.23|768.15|765.75|768.15|765.75|760.95|758.55|0
1655228400000|2022-06-14 17:40:00|768.39|765.99|773.46|771.06|776.11|773.71|766.47|764.07|0
1655228700000|2022-06-14 17:45:00|773.1|770.7|773.46|771.06|776.6|774.2|769.12|766.72|0
1655229000000|2022-06-14 17:50:00|772.98|770.58|769.6|767.2|774.42|772.02|769.36|766.96|0
1655229300000|2022-06-14 17:55:00|770.33|767.93|772.01|769.61|772.38|769.98|766.95|764.55|0
1655229600000|2022-06-14 18:00:00|771.05|768.65|768.95|766.55|771.29|768.89|766.06|763.66|0
1655229900000|2022-06-14 18:05:00|768.47|766.07|761.98|759.58|769.91|767.51|760.06|757.66|0
1655230200000|2022-06-14 18:10:00|762.11|759.71|770.63|768.23|772.56|770.16|762.11|759.71|0
1655230500000|2022-06-14 18:15:00|770.15|767.75|767.99|765.59|771.35|768.95|767.5|765.1|0
1655230800000|2022-06-14 18:20:00|767.74|765.34|768.47|766.07|769.67|767.27|764.14|761.74|0
1655231100000|2022-06-14 18:25:00|768.83|766.43|768.22|765.82|771.59|769.19|766.06|763.66|0
1655231400000|2022-06-14 18:30:00|768.46|766.06|768.46|766.06|774.96|772.56|768.22|765.82|0
1655231700000|2022-06-14 18:35:00|768.22|765.82|767.26|764.86|770.87|768.47|765.34|762.94|0
1655232000000|2022-06-14 18:40:00|767.98|765.58|776.16|773.76|776.89|774.49|767.02|764.62|0
1655232300000|2022-06-14 18:45:00|776.29|773.89|780.26|777.86|780.98|778.58|773.03|770.63|0
1655232600000|2022-06-14 18:50:00|780.5|778.1|780.38|777.98|782.91|780.51|775.92|773.52|0
1655232900000|2022-06-14 18:55:00|780.74|778.34|781.22|778.82|782.19|779.79|778.33|775.93|0
1655233200000|2022-06-14 19:00:00|781.95|779.55|779.39|776.99|783.49|781.09|777.7|775.3|0
1655233500000|2022-06-14 19:05:00|779.87|777.47|786.87|784.47|787.11|784.71|779.15|776.75|0
1655233800000|2022-06-14 19:10:00|786.63|784.23|793.53|791.13|793.78|791.38|783.73|781.33|0
1655234100000|2022-06-14 19:15:00|793.78|791.38|795.23|792.83|796.92|794.52|792.57|790.17|0
1655234400000|2022-06-14 19:20:00|794.98|792.58|793.29|790.89|794.98|792.58|789.43|787.03|0
1655234700000|2022-06-14 19:25:00|793.05|790.65|779.53|777.13|793.53|791.13|778.33|775.93|0
1655235000000|2022-06-14 19:30:00|779.77|777.37|773.03|770.63|780.01|777.61|768.22|765.82|0
1655235300000|2022-06-14 19:35:00|772.91|770.51|761.73|759.33|772.91|770.51|758.61|756.21|0
1655235600000|2022-06-14 19:40:00|761.97|759.57|766.94|764.54|767.18|764.78|754.44|752.04|0
1655235900000|2022-06-14 19:45:00|765.5|763.1|756.49|754.09|767.66|765.26|753.72|751.32|0
1655236200000|2022-06-14 19:50:00|756.84|754.44|766.94|764.54|769.59|767.19|756.84|754.44|0
1655236500000|2022-06-14 19:55:00|766.46|764.06|766.22|763.82|769.83|767.43|764.05|761.65|0
1655236800000|2022-06-14 20:00:00|765.62|763.22|772|769.6|772.72|770.32|763.09|760.69|0
1655237100000|2022-06-14 20:05:00|772.24|769.84|769.83|767.43|772.48|770.08|768.75|766.35|0
1655237400000|2022-06-14 20:10:00|769.59|767.19|771.64|769.24|771.64|769.24|767.18|764.78|0
1655237700000|2022-06-14 20:15:00|771.96|769.16|771.96|769.16|772.92|770.12|770.75|767.95|0
1655238000000|2022-06-14 20:20:00|772.32|769.52|771.48|768.68|772.84|770.04|771.24|768.44|0
1655238300000|2022-06-14 20:25:00|770.76|767.96|772.69|769.89|772.69|769.89|770.76|767.96|0
1655238600000|2022-06-14 20:30:00|772.44|769.64|770.03|767.23|772.69|769.89|768.35|765.55|0
1655238900000|2022-06-14 20:35:00|770.16|767.36|768.59|765.79|770.16|767.36|768.47|765.67|0
1655239200000|2022-06-14 20:40:00|768.71|765.91|766.9|764.1|768.95|766.15|766.9|764.1|0
1655239500000|2022-06-14 20:45:00|766.79|763.99|765.46|762.66|768.35|765.55|765.22|762.42|0
1655239800000|2022-06-14 20:50:00|765.34|762.54|765.58|762.78|766.06|763.26|764.98|762.18|0
1655240100000|2022-06-14 20:55:00|765.46|762.66|764.62|761.82|768.47|765.67|764.62|761.82|0
1655240400000|2022-06-14 21:00:00|764.77|761.97|764.43|761.63|765.62|762.82|764.43|761.63|0
1655240700000|2022-06-14 21:05:00|764.39|761.59|765.58|762.78|766.42|763.62|764.25|761.45|0
1655241000000|2022-06-14 21:10:00|765.51|762.71|765.06|762.26|765.51|762.71|765.06|762.26|0
1655241300000|2022-06-14 21:15:00|765.17|762.37|765.82|763.02|765.82|763.02|765.02|762.22|0
1655241600000|2022-06-14 21:20:00|765.93|763.13|765.51|762.71|765.93|763.13|765.51|762.71|0
1655241900000|2022-06-14 21:25:00|765.66|762.86|765.76|762.96|765.89|763.09|765.66|762.86|0
1655242200000|2022-06-14 21:30:00|765.72|762.92|765.78|762.98|765.78|762.98|765.68|762.88|0
1655242500000|2022-06-14 21:35:00|765.89|763.09|765.51|762.71|765.89|763.09|765.51|762.71|0
1655242800000|2022-06-14 21:40:00|765.37|762.57|764.38|761.58|765.55|762.75|764.38|761.58|0
1655243100000|2022-06-14 21:45:00|764.49|761.69|764.38|761.58|764.63|761.83|764.38|761.58|0
1655243400000|2022-06-14 21:50:00|764.35|761.55|764.87|762.07|765.12|762.32|764.35|761.55|0
1655243700000|2022-06-14 21:55:00|765.16|762.36|764.91|762.11|765.19|762.39|764.87|762.07|0
1655244000000|2022-06-14 22:00:00|763.65|760.85|760.52|757.72|763.77|760.97|760.16|757.36|0
1655244300000|2022-06-14 22:05:00|760.4|757.6|761.84|759.04|762.08|759.28|759.2|756.4|0
1655244600000|2022-06-14 22:10:00|761.36|758.56|760.29|757.49|762.4|759.6|759.81|757.01|0
1655244900000|2022-06-14 22:15:00|760.17|757.37|762.56|759.76|763.04|760.24|759.93|757.13|0
1655245200000|2022-06-14 22:20:00|762.45|759.65|758.49|755.69|763.04|760.24|758.49|755.69|0
1655245500000|2022-06-14 22:25:00|758.61|755.81|759.2|756.4|759.44|756.64|758.25|755.45|0
1655245800000|2022-06-14 22:30:00|759.33|756.53|757.77|754.97|759.33|756.53|757.41|754.61|0
1655246100000|2022-06-14 22:35:00|757.53|754.73|757.05|754.25|758.72|755.92|757.05|754.25|0
1655246400000|2022-06-14 22:40:00|756.93|754.13|756.21|753.41|757.05|754.25|754.65|751.85|0
1655246700000|2022-06-14 22:45:00|756.09|753.29|755.61|752.81|756.09|753.29|755.13|752.33|0
1655247000000|2022-06-14 22:50:00|755.37|752.57|758.48|755.68|758.48|755.68|755.37|752.57|0
1655247300000|2022-06-14 22:55:00|758.61|755.81|759.8|757|759.8|757|758.48|755.68|0
1655247600000|2022-06-14 23:00:00|759.68|756.88|758.96|756.16|759.92|757.12|758.37|755.57|0
1655247900000|2022-06-14 23:05:00|758.85|756.05|759.92|757.12|759.92|757.12|758.72|755.92|0
1655248200000|2022-06-14 23:10:00|760.4|757.6|762.32|759.52|763.28|760.48|760.16|757.36|0
1655248500000|2022-06-14 23:15:00|761.96|759.16|762.56|759.76|764|761.2|761.96|759.16|0
1655248800000|2022-06-14 23:20:00|762.68|759.88|757.52|754.72|763.51|760.71|757.52|754.72|0
1655249100000|2022-06-14 23:25:00|757.28|754.48|757.52|754.72|757.52|754.72|756.56|753.76|0
1655249400000|2022-06-14 23:30:00|757.28|754.48|756.8|754|758.24|755.44|756.56|753.76|0
1655249700000|2022-06-14 23:35:00|756.92|754.12|756.8|754|759.44|756.64|756.8|754|0
1655250000000|2022-06-14 23:40:00|756.92|754.12|756.08|753.28|758.36|755.56|756.08|753.28|0
1655250300000|2022-06-14 23:45:00|755.84|753.04|753.21|750.41|756.32|753.52|753.21|750.41|0
1655250600000|2022-06-14 23:50:00|752.97|750.17|749.62|746.82|753.09|750.29|749.38|746.58|0
1655250900000|2022-06-14 23:55:00|749.38|746.58|748.18|745.38|749.62|746.82|745.08|742.28|0
1655251200000|2022-06-15 00:00:00|748.42|745.62|747.94|745.14|749.74|746.94|747.47|744.67|0
1655251500000|2022-06-15 00:05:00|748.18|745.38|750.57|747.77|752.49|749.69|748.18|745.38|0
1655251800000|2022-06-15 00:10:00|750.7|747.9|750.81|748.01|752.13|749.33|750.57|747.77|0
1655252100000|2022-06-15 00:15:00|751.53|748.73|749.14|746.34|752.72|749.92|748.3|745.5|0
1655252400000|2022-06-15 00:20:00|749.26|746.46|750.99|748.19|752.67|749.87|748.9|746.1|0
1655252700000|2022-06-15 00:25:00|750.75|747.95|752.66|749.86|753.62|750.82|750.75|747.95|0
1655253000000|2022-06-15 00:30:00|752.79|749.99|752.07|749.27|753.62|750.82|750.27|747.47|0
1655253300000|2022-06-15 00:35:00|752.19|749.39|751.23|748.43|753.62|750.82|750.75|747.95|0
1655253600000|2022-06-15 00:40:00|750.75|747.95|753.03|750.23|753.51|750.71|750.75|747.95|0
1655253900000|2022-06-15 00:45:00|753.27|750.47|754.34|751.54|755.54|752.74|752.9|750.1|0
1655254200000|2022-06-15 00:50:00|754.82|752.02|756.73|753.93|758.17|755.37|754.58|751.78|0
1655254500000|2022-06-15 00:55:00|756.62|753.82|755.53|752.73|757.93|755.13|754.82|752.02|0
1655254800000|2022-06-15 01:00:00|755.18|752.38|751.94|749.14|755.42|752.62|750.51|747.71|0
1655255100000|2022-06-15 01:05:00|751.7|748.9|752.18|749.38|755.77|752.97|751.7|748.9|0
1655255400000|2022-06-15 01:10:00|752.42|749.62|753.62|750.82|753.86|751.06|750.51|747.71|0
1655255700000|2022-06-15 01:15:00|754.34|751.54|751.94|749.14|755.29|752.49|751.22|748.42|0
1655256000000|2022-06-15 01:20:00|752.42|749.62|749.07|746.27|753.38|750.58|749.07|746.27|0
1655256300000|2022-06-15 01:25:00|748.59|745.79|749.07|746.27|749.79|746.99|745.72|742.92|0
1655256600000|2022-06-15 01:30:00|748.83|746.03|747.39|744.59|750.02|747.22|747.39|744.59|0
1655256900000|2022-06-15 01:35:00|747.28|744.48|747.63|744.83|749.91|747.11|747.15|744.35|0
1655257200000|2022-06-15 01:40:00|747.39|744.59|745.6|742.8|748.47|745.67|745.48|742.68|0
1655257500000|2022-06-15 01:45:00|745.24|742.44|746.98|744.18|748.69|745.89|745.07|742.27|0
1655257800000|2022-06-15 01:50:00|746.74|743.94|752.23|749.43|752.47|749.67|746.63|743.83|0
1655258100000|2022-06-15 01:55:00|752.11|749.31|751.51|748.71|752.23|749.43|750.32|747.52|0
1655258400000|2022-06-15 02:00:00|751.27|748.47|749.72|746.92|751.75|748.95|748.88|746.08|0
1655258700000|2022-06-15 02:05:00|749.6|746.8|748.59|745.79|751.27|748.47|748.46|745.66|0
1655259000000|2022-06-15 02:10:00|748.46|745.66|748.22|745.42|749.42|746.62|747.99|745.19|0
1655259300000|2022-06-15 02:15:00|748.46|745.66|748.22|745.42|750.02|747.22|747.75|744.95|0
1655259600000|2022-06-15 02:20:00|747.75|744.95|747.75|744.95|749.18|746.38|746.79|743.99|0
1655259900000|2022-06-15 02:25:00|747.63|744.83|750.02|747.22|750.02|747.22|747.27|744.47|0
1655260200000|2022-06-15 02:30:00|749.89|747.09|748.7|745.9|750.37|747.57|748.22|745.42|0
1655260500000|2022-06-15 02:35:00|748.46|745.66|746.67|743.87|748.7|745.9|746.31|743.51|0
1655260800000|2022-06-15 02:40:00|746.44|743.64|745.6|742.8|746.91|744.11|745.36|742.56|0
1655261100000|2022-06-15 02:45:00|745.36|742.56|747.98|745.18|748.22|745.42|744.77|741.97|0
1655261400000|2022-06-15 02:50:00|748.1|745.3|748.46|745.66|748.93|746.13|747.5|744.7|0
1655261700000|2022-06-15 02:55:00|748.34|745.54|748.7|745.9|748.82|746.02|746.55|743.75|0
1655262000000|2022-06-15 03:00:00|748.46|745.66|748.22|745.42|748.69|745.89|746.91|744.11|0
1655262300000|2022-06-15 03:05:00|747.98|745.18|747.74|744.94|748.46|745.66|746.55|743.75|0
1655262600000|2022-06-15 03:10:00|747.62|744.82|746.31|743.51|747.86|745.06|745.83|743.03|0
1655262900000|2022-06-15 03:15:00|745.83|743.03|747.02|744.22|747.98|745.18|745.59|742.79|0
1655263200000|2022-06-15 03:20:00|747.26|744.46|748.45|745.65|749.41|746.61|747.02|744.22|0
1655263500000|2022-06-15 03:25:00|748.69|745.89|747.97|745.17|749.77|746.97|747.97|745.17|0
1655263800000|2022-06-15 03:30:00|747.86|745.06|749.65|746.85|750.12|747.32|747.86|745.06|0
1655264100000|2022-06-15 03:35:00|749.88|747.08|751.32|748.52|752.03|749.23|749.65|746.85|0
1655264400000|2022-06-15 03:40:00|751.44|748.64|751.55|748.75|752.03|749.23|751.08|748.28|0
1655264700000|2022-06-15 03:45:00|751.79|748.99|751.55|748.75|752.51|749.71|751.08|748.28|0
1655265000000|2022-06-15 03:50:00|751.44|748.64|753.7|750.9|753.94|751.14|751.32|748.52|0
1655265300000|2022-06-15 03:55:00|753.46|750.66|754.9|752.1|755.14|752.34|752.75|749.95|0
1655265600000|2022-06-15 04:00:00|754.66|751.86|754.66|751.86|755.14|752.34|754.42|751.62|0
1655265900000|2022-06-15 04:05:00|754.42|751.62|755.14|752.34|755.14|752.34|754.07|751.27|0
1655266200000|2022-06-15 04:10:00|755.38|752.58|755.14|752.34|755.61|752.81|754.54|751.74|0
1655266500000|2022-06-15 04:15:00|755.02|752.22|753.46|750.66|755.02|752.22|752.98|750.18|0
1655266800000|2022-06-15 04:20:00|753.22|750.42|752.98|750.18|754.18|751.38|752.74|749.94|0
1655267100000|2022-06-15 04:25:00|752.87|750.07|755.5|752.7|755.61|752.81|752.74|749.94|0
1655267400000|2022-06-15 04:30:00|755.37|752.57|757.53|754.73|758.48|755.68|754.89|752.09|0
1655267700000|2022-06-15 04:35:00|757.65|754.85|757.52|754.72|758.37|755.57|757.05|754.25|0
1655268000000|2022-06-15 04:40:00|757.76|754.96|756.21|753.41|757.76|754.96|755.85|753.05|0
1655268300000|2022-06-15 04:45:00|756.09|753.29|758|755.2|758.48|755.68|756.09|753.29|0
1655268600000|2022-06-15 04:50:00|758.24|755.44|759.92|757.12|760.16|757.36|758.24|755.44|0
1655268900000|2022-06-15 04:55:00|759.68|756.88|761.83|759.03|763.27|760.47|759.68|756.88|0
1655269200000|2022-06-15 05:00:00|761.59|758.79|762.07|759.27|763.03|760.23|759.8|757|0
1655269500000|2022-06-15 05:05:00|762.31|759.51|761.83|759.03|764.11|761.31|760.39|757.59|0
1655269800000|2022-06-15 05:10:00|762.07|759.27|763.39|760.59|763.99|761.19|761.35|758.55|0
1655270100000|2022-06-15 05:15:00|763.27|760.47|761.11|758.31|763.27|760.47|760.87|758.07|0
1655270400000|2022-06-15 05:20:00|761.23|758.43|765.66|762.86|765.66|762.86|760.28|757.48|0
1655270700000|2022-06-15 05:25:00|765.42|762.62|765.9|763.1|767.82|765.02|765.18|762.38|0
1655271000000|2022-06-15 05:30:00|766.14|763.34|766.38|763.58|766.86|764.06|764.22|761.42|0
1655271300000|2022-06-15 05:35:00|766.14|763.34|763.5|760.7|766.62|763.82|763.26|760.46|0
1655271600000|2022-06-15 05:40:00|763.26|760.46|761.71|758.91|765.18|762.38|761.59|758.79|0
1655271900000|2022-06-15 05:45:00|761.95|759.15|757.28|754.48|762.54|759.74|757.16|754.36|0
1655272200000|2022-06-15 05:50:00|757.4|754.6|753.81|751.01|758.47|755.67|752.97|750.17|0
1655272500000|2022-06-15 05:55:00|753.45|750.65|756.32|753.52|756.32|753.52|750.34|747.54|0
1655272800000|2022-06-15 06:00:00|756.8|754|756.68|753.88|759.91|757.11|752.73|749.93|0
1655273100000|2022-06-15 06:05:00|756.56|753.76|750.58|747.78|756.56|753.76|750.58|747.78|0
1655273400000|2022-06-15 06:10:00|750.7|747.9|753.69|750.89|754.16|751.36|750.34|747.54|0
1655273700000|2022-06-15 06:15:00|753.92|751.12|753.33|750.53|756.79|753.99|752.49|749.69|0
1655274000000|2022-06-15 06:20:00|753.68|750.88|749.38|746.58|753.68|750.88|748.19|745.39|0
1655274300000|2022-06-15 06:25:00|750.1|747.3|750.1|747.3|752.49|749.69|748.19|745.39|0
1655274600000|2022-06-15 06:30:00|749.75|746.95|752.49|749.69|754.29|751.49|749.75|746.95|0
1655274900000|2022-06-15 06:35:00|752.37|749.57|751.29|748.49|753.2|750.4|750.34|747.54|0
1655275200000|2022-06-15 06:40:00|751.77|748.97|751.05|748.25|753.2|750.4|750.81|748.01|0
1655275500000|2022-06-15 06:45:00|751.29|748.49|754.64|751.84|754.88|752.08|751.05|748.25|0
1655275800000|2022-06-15 06:50:00|755.12|752.32|752.25|749.45|755.83|753.03|752.25|749.45|0
1655276100000|2022-06-15 06:55:00|752.37|749.57|752.49|749.69|753.37|750.57|750.1|747.3|0
1655276400000|2022-06-15 07:00:00|751.17|748.37|752.85|750.05|753.09|750.29|747.95|745.15|0
1655276700000|2022-06-15 07:05:00|752.89|750.49|755.65|753.25|757.32|754.92|752.17|749.77|0
1655277000000|2022-06-15 07:10:00|755.04|752.64|757.68|755.28|757.68|755.28|753.25|750.85|0
1655277300000|2022-06-15 07:15:00|757.2|754.8|752.05|749.65|757.44|755.04|750.73|748.33|0
1655277600000|2022-06-15 07:20:00|751.93|749.53|756.24|753.84|757.44|755.04|751.93|749.53|0
1655277900000|2022-06-15 07:25:00|756.6|754.2|753.97|751.57|758.64|756.24|753.84|751.44|0
1655278200000|2022-06-15 07:30:00|753.84|751.44|750.49|748.09|757.44|755.04|749.53|747.13|0
1655278500000|2022-06-15 07:35:00|750.73|748.33|747.38|744.98|751.33|748.93|746.66|744.26|0
1655278800000|2022-06-15 07:40:00|747.14|744.74|748.94|746.54|751.21|748.81|745.47|743.07|0
1655279100000|2022-06-15 07:45:00|749.18|746.78|755.76|753.36|760.79|758.39|749.18|746.78|0
1655279400000|2022-06-15 07:50:00|756.71|754.31|749.29|746.89|756.71|754.31|747.86|745.46|0
1655279700000|2022-06-15 07:55:00|749.05|746.65|746.42|744.02|749.41|747.01|746.07|743.67|0
1655280000000|2022-06-15 08:00:00|746.9|744.5|749.05|746.65|749.05|746.65|744.27|741.87|0
1655280300000|2022-06-15 08:05:00|748.81|746.41|743.07|740.67|749.05|746.65|740.69|738.29|0
1655280600000|2022-06-15 08:10:00|742.59|740.19|741.76|739.36|743.91|741.51|741.29|738.89|0
1655280900000|2022-06-15 08:15:00|742.12|739.72|740.68|738.28|743.55|741.15|739.97|737.57|0
1655281200000|2022-06-15 08:20:00|740.44|738.04|740.21|737.81|741.64|739.24|739.38|736.98|0
1655281500000|2022-06-15 08:25:00|739.73|737.33|738.37|735.97|739.73|737.33|736.15|733.75|0
1655281800000|2022-06-15 08:30:00|738.01|735.61|735.62|733.22|738.25|735.85|734.91|732.51|0
1655282100000|2022-06-15 08:35:00|735.86|733.46|735.86|733.46|738.25|735.85|735.62|733.22|0
1655282400000|2022-06-15 08:40:00|735.62|733.22|739.44|737.04|739.44|737.04|734.55|732.15|0
1655282700000|2022-06-15 08:45:00|739.2|736.8|743.62|741.22|744.22|741.82|738.72|736.32|0
1655283000000|2022-06-15 08:50:00|744.22|741.82|743.26|740.86|745.41|743.01|742.78|740.38|0
1655283300000|2022-06-15 08:55:00|743.38|740.98|743.97|741.57|744.93|742.53|742.78|740.38|0
1655283600000|2022-06-15 09:00:00|743.74|741.34|750.35|747.95|750.59|748.19|743.74|741.34|0
1655283900000|2022-06-15 09:05:00|750.59|748.19|748.92|746.52|750.83|748.43|748.2|745.8|0
1655284200000|2022-06-15 09:10:00|749.63|747.23|751.07|748.67|752.87|750.47|749.4|747|0
1655284500000|2022-06-15 09:15:00|751.31|748.91|749.87|747.47|751.79|749.39|747.96|745.56|0
1655284800000|2022-06-15 09:20:00|749.63|747.23|750.83|748.43|752.27|749.87|749.15|746.75|0
1655285100000|2022-06-15 09:25:00|750.48|748.08|748.2|745.8|751.55|749.15|747.72|745.32|0
1655285400000|2022-06-15 09:30:00|747.84|745.44|745.8|743.4|748.44|746.04|744.97|742.57|0
1655285700000|2022-06-15 09:35:00|746.04|743.64|749.87|747.47|750.59|748.19|745.8|743.4|0
1655286000000|2022-06-15 09:40:00|749.63|747.23|744.13|741.73|749.87|747.47|742.93|740.53|0
1655286300000|2022-06-15 09:45:00|744.01|741.61|746.64|744.24|747.48|745.08|742.93|740.53|0
1655286600000|2022-06-15 09:50:00|746.52|744.12|748.91|746.51|749.39|746.99|745.32|742.92|0
1655286900000|2022-06-15 09:55:00|749.15|746.75|745.32|742.92|750.47|748.07|745.08|742.68|0
1655287200000|2022-06-15 10:00:00|745.21|742.81|747.84|745.44|749.39|746.99|745.21|742.81|0
1655287500000|2022-06-15 10:05:00|747.71|745.31|749.15|746.75|750.82|748.42|747.71|745.31|0
1655287800000|2022-06-15 10:10:00|749.27|746.87|747.71|745.31|749.39|746.99|747.47|745.07|0
1655288100000|2022-06-15 10:15:00|747.47|745.07|746.99|744.59|749.87|747.47|746.28|743.88|0
1655288400000|2022-06-15 10:20:00|747.12|744.72|749.86|747.46|750.58|748.18|746.75|744.35|0
1655288700000|2022-06-15 10:25:00|749.63|747.23|751.9|749.5|753.46|751.06|749.15|746.75|0
1655289000000|2022-06-15 10:30:00|752.02|749.62|754.3|751.9|754.3|751.9|749.15|746.75|0
1655289300000|2022-06-15 10:35:00|754.42|752.02|749.62|747.22|755.02|752.62|746.99|744.59|0
1655289600000|2022-06-15 10:40:00|749.38|746.98|749.27|746.87|750.58|748.18|748.19|745.79|0
1655289900000|2022-06-15 10:45:00|749.38|746.98|749.71|747.31|750.82|748.42|747.68|745.28|0
1655290200000|2022-06-15 10:50:00|749.83|747.43|750.54|748.14|751.62|749.22|747.92|745.52|0
1655290500000|2022-06-15 10:55:00|750.91|748.51|751.5|749.1|751.98|749.58|748.87|746.47|0
1655290800000|2022-06-15 11:00:00|750.54|748.14|753.89|751.49|754.13|751.73|748.39|745.99|0
1655291100000|2022-06-15 11:05:00|754.61|752.21|750.3|747.9|754.61|752.21|750.3|747.9|0
1655291400000|2022-06-15 11:10:00|750.54|748.14|747.91|745.51|751.5|749.1|747.91|745.51|0
1655291700000|2022-06-15 11:15:00|747.8|745.4|746|743.6|747.8|745.4|744.09|741.69|0
1655292000000|2022-06-15 11:20:00|745.89|743.49|741.71|739.31|746|743.6|741.71|739.31|0
1655292300000|2022-06-15 11:25:00|741.95|739.55|738.61|736.21|741.95|739.55|738.61|736.21|0
1655292600000|2022-06-15 11:30:00|738.85|736.45|735.64|733.24|740.52|738.12|735.28|732.88|0
1655292900000|2022-06-15 11:35:00|735.75|733.35|740.28|737.88|740.75|738.35|735.51|733.11|0
1655293200000|2022-06-15 11:40:00|740.75|738.35|739.92|737.52|740.99|738.59|738.37|735.97|0
1655293500000|2022-06-15 11:45:00|740.64|738.24|742.66|740.26|743.61|741.21|739.92|737.52|0
1655293800000|2022-06-15 11:50:00|742.42|740.02|733.85|731.45|743.14|740.74|731.71|729.31|0
1655294100000|2022-06-15 11:55:00|734.08|731.68|732.12|729.72|734.08|731.68|730.93|728.53|0
1655294400000|2022-06-15 12:00:00|732.36|729.96|732.36|729.96|736.77|734.37|731.17|728.77|0
1655294700000|2022-06-15 12:05:00|731.88|729.48|736.53|734.13|736.88|734.48|731.05|728.65|0
1655295000000|2022-06-15 12:10:00|736.4|734|739.62|737.22|743.55|741.15|734.26|731.86|0
1655295300000|2022-06-15 12:15:00|739.74|737.34|741.88|739.48|743.08|740.68|738.55|736.15|0
1655295600000|2022-06-15 12:20:00|742.36|739.96|738.31|735.91|742.36|739.96|735.92|733.52|0
1655295900000|2022-06-15 12:25:00|738.07|735.67|740.1|737.7|741.17|738.77|736.88|734.48|0
1655296200000|2022-06-15 12:30:00|740.21|737.81|737.35|734.95|743.07|740.67|733.78|731.38|0
1655296500000|2022-06-15 12:35:00|737.11|734.71|737.59|735.19|739.5|737.1|735.68|733.28|0
1655296800000|2022-06-15 12:40:00|737.47|735.07|734.97|732.57|741.16|738.76|734.25|731.85|0
1655297100000|2022-06-15 12:45:00|734.73|732.33|728.31|725.91|735.57|733.17|728.07|725.67|0
1655297400000|2022-06-15 12:50:00|728.78|726.38|731.35|728.95|731.35|728.95|726.83|724.43|0
1655297700000|2022-06-15 12:55:00|731.58|729.18|731.11|728.71|734.2|731.8|730.16|727.76|0
1655298000000|2022-06-15 13:00:00|730.16|727.76|734.44|732.04|734.91|732.51|728.25|725.85|0
1655298300000|2022-06-15 13:05:00|733.96|731.56|735.63|733.23|735.87|733.47|732.53|730.13|0
1655298600000|2022-06-15 13:10:00|735.87|733.47|731.99|729.59|737.7|735.3|731.27|728.87|0
1655298900000|2022-06-15 13:15:00|732.22|729.82|730.56|728.16|735.56|733.16|730.32|727.92|0
1655299200000|2022-06-15 13:20:00|730.32|727.92|732.46|730.06|732.7|730.3|729.84|727.44|0
1655299500000|2022-06-15 13:25:00|732.22|729.82|732.94|730.54|733.65|731.25|731.27|728.87|0
1655299800000|2022-06-15 13:30:00|731.75|729.35|731.04|728.64|736.27|733.87|726.52|724.12|0
1655300100000|2022-06-15 13:35:00|730.32|727.92|731.04|728.64|737.96|735.56|726.75|724.35|0
1655300400000|2022-06-15 13:40:00|731.28|728.88|722.44|720.04|731.28|728.88|719.85|717.45|0
1655300700000|2022-06-15 13:45:00|720.77|718.37|718.38|715.98|722.2|719.8|716.95|714.55|0
1655301000000|2022-06-15 13:50:00|717.91|715.51|722.55|720.15|722.55|720.15|714.44|712.04|0
1655301300000|2022-06-15 13:55:00|722.79|720.39|719.45|717.05|722.79|720.39|714.67|712.27|0
1655301600000|2022-06-15 14:00:00|719.21|716.81|712.53|710.13|721.36|718.96|712.29|709.89|0
1655301900000|2022-06-15 14:05:00|713.96|711.56|714.67|712.27|715.15|712.75|710.62|708.22|0
1655302200000|2022-06-15 14:10:00|713.72|711.32|717.77|715.37|717.77|715.37|711.81|709.41|0
1655302500000|2022-06-15 14:15:00|718.73|716.33|719.92|717.52|722.07|719.67|714.43|712.03|0
1655302800000|2022-06-15 14:20:00|720.64|718.24|720.16|717.76|723.74|721.34|718.73|716.33|0
1655303100000|2022-06-15 14:25:00|719.68|717.28|719.68|717.28|723.03|720.63|718.49|716.09|0
1655303400000|2022-06-15 14:30:00|718.96|716.56|725.42|723.02|728.53|726.13|718.96|716.56|0
1655303700000|2022-06-15 14:35:00|724.94|722.54|726.61|724.21|727.33|724.93|723.26|720.86|0
1655304000000|2022-06-15 14:40:00|727.09|724.69|729.24|726.84|730.2|727.8|725.41|723.01|0
1655304300000|2022-06-15 14:45:00|730.2|727.8|729.96|727.56|733.08|730.68|729|726.6|0
1655304600000|2022-06-15 14:50:00|731.16|728.76|738.59|736.19|739.55|737.15|729.48|727.08|0
1655304900000|2022-06-15 14:55:00|738.35|735.95|732.63|730.23|739.79|737.39|731.92|729.52|0
1655305200000|2022-06-15 15:00:00|732.87|730.47|733.11|730.71|734.54|732.14|730.24|727.84|0
1655305500000|2022-06-15 15:05:00|732.63|730.23|736.22|733.82|736.7|734.3|731.2|728.8|0
1655305800000|2022-06-15 15:10:00|736.46|734.06|741.24|738.84|741.72|739.32|734.78|732.38|0
1655306100000|2022-06-15 15:15:00|741.48|739.08|740.29|737.89|742.44|740.04|738.37|735.97|0
1655306400000|2022-06-15 15:20:00|740.53|738.13|738.51|736.11|743.88|741.48|737.79|735.39|0
1655306700000|2022-06-15 15:25:00|738.27|735.87|737.49|735.09|741.14|738.74|737.25|734.85|0
1655307000000|2022-06-15 15:30:00|737.97|735.57|738.92|736.52|740.6|738.2|735.82|733.42|0
1655307300000|2022-06-15 15:35:00|739.4|737|735.15|732.75|739.4|737|733.24|730.84|0
1655307600000|2022-06-15 15:40:00|735.39|732.99|735.54|733.14|736.49|734.09|732.91|730.51|0
1655307900000|2022-06-15 15:45:00|735.3|732.9|735.43|733.03|736.25|733.85|732.43|730.03|0
1655308200000|2022-06-15 15:50:00|735.55|733.15|733.64|731.24|736.63|734.23|733.64|731.24|0
1655308500000|2022-06-15 15:55:00|733.51|731.11|730.3|727.9|734.71|732.31|729.58|727.18|0
1655308800000|2022-06-15 16:00:00|730.06|727.66|728.45|726.05|731.02|728.62|726.77|724.37|0
1655309100000|2022-06-15 16:05:00|728.21|725.81|731.33|728.93|733.01|730.61|728.21|725.81|0
1655309400000|2022-06-15 16:10:00|731.81|729.41|726.94|724.54|731.81|729.41|726.7|724.3|0
1655309700000|2022-06-15 16:15:00|726.46|724.06|726.15|723.75|727.9|725.5|724.07|721.67|0
1655310000000|2022-06-15 16:20:00|725.54|723.14|723.27|720.87|726.18|723.78|722.56|720.16|0
1655310300000|2022-06-15 16:25:00|723.51|721.11|724.47|722.07|725.9|723.5|723.03|720.63|0
1655310600000|2022-06-15 16:30:00|723.99|721.59|725.43|723.03|726.38|723.98|721.6|719.2|0
1655310900000|2022-06-15 16:35:00|725.66|723.26|728.54|726.14|728.77|726.37|724.71|722.31|0
1655311200000|2022-06-15 16:40:00|728.77|726.37|732.85|730.45|734.52|732.12|727.82|725.42|0
1655311500000|2022-06-15 16:45:00|732.61|730.21|731.89|729.49|734.76|732.36|731.89|729.49|0
1655311800000|2022-06-15 16:50:00|731.41|729.01|738.84|736.44|739.56|737.16|731.41|729.01|0
1655312100000|2022-06-15 16:55:00|739.08|736.68|742.67|740.27|743.75|741.35|738.84|736.44|0
1655312400000|2022-06-15 17:00:00|743.15|740.75|738.58|736.18|743.15|740.75|737.14|734.74|0
1655312700000|2022-06-15 17:05:00|738.34|735.94|740.02|737.62|741.46|739.06|737.38|734.98|0
1655313000000|2022-06-15 17:10:00|739.78|737.38|736.63|734.23|741.22|738.82|734.98|732.58|0
1655313300000|2022-06-15 17:15:00|736.39|733.99|736.63|734.23|739.5|737.1|735.91|733.51|0
1655313600000|2022-06-15 17:20:00|736.39|733.99|734.88|732.48|737.83|735.43|733.92|731.52|0
1655313900000|2022-06-15 17:25:00|735.36|732.96|730.75|728.35|736.08|733.68|729.56|727.16|0
1655314200000|2022-06-15 17:30:00|730.51|728.11|732.19|729.79|732.43|730.03|729.56|727.16|0
1655314500000|2022-06-15 17:35:00|731.95|729.55|730.64|728.24|734.1|731.7|730.51|728.11|0
1655314800000|2022-06-15 17:40:00|730.75|728.35|732.66|730.26|733.38|730.98|730.51|728.11|0
1655315100000|2022-06-15 17:45:00|732.9|730.5|737.92|735.52|738.16|735.76|731.95|729.55|0
1655315400000|2022-06-15 17:50:00|737.68|735.28|730.63|728.23|742.71|740.31|730.52|728.12|0
1655315700000|2022-06-15 17:55:00|731.35|728.95|724.08|721.68|731.59|729.19|720.03|717.63|0
1655316000000|2022-06-15 18:00:00|725.15|722.75|745.6|743.2|753.53|751.13|706.85|704.45|0
1655316300000|2022-06-15 18:05:00|748.96|746.56|746.98|744.58|765.6|763.2|740.04|737.64|0
1655316600000|2022-06-15 18:10:00|748.06|745.66|747.98|745.58|759.51|757.11|744.86|742.46|0
1655316900000|2022-06-15 18:15:00|747.26|744.86|739.47|737.07|753.15|750.75|731.81|729.41|0
1655317200000|2022-06-15 18:20:00|737.79|735.39|752.43|750.03|756.52|754.12|731.34|728.94|0
1655317500000|2022-06-15 18:25:00|750.03|747.63|755.31|752.91|755.31|752.91|743.67|741.27|0
1655317800000|2022-06-15 18:30:00|756.27|753.87|769.03|766.63|781.08|778.68|750.75|748.35|0
1655318100000|2022-06-15 18:35:00|767.59|765.19|730.13|727.73|770.34|767.94|720.72|718.32|0
1655318400000|2022-06-15 18:40:00|733.24|730.84|692.54|689.66|735.51|733.11|687.08|684.2|0
1655318700000|2022-06-15 18:45:00|689.45|686.57|703.86|700.26|704.1|700.5|681.4|677.8|0
1655319000000|2022-06-15 18:50:00|700.42|696.82|718.33|714.73|726.7|723.1|693.68|690.08|0
1655319300000|2022-06-15 18:55:00|717.13|713.53|724.08|720.48|731.99|728.39|711.23|707.63|0
1655319600000|2022-06-15 19:00:00|723.12|719.52|715.83|712.95|723.12|719.52|705.93|702.33|0
1655319900000|2022-06-15 19:05:00|713.68|710.8|707.95|705.07|719.65|716.77|706.29|703.41|0
1655320200000|2022-06-15 19:10:00|708.19|705.31|716.07|713.19|724.68|721.8|703.43|700.55|0
1655320500000|2022-06-15 19:15:00|717.15|714.27|713.92|711.04|724.8|721.92|713.09|710.21|0
1655320800000|2022-06-15 19:20:00|713.56|710.68|692.5|689.62|713.56|710.68|691.19|688.31|0
1655321100000|2022-06-15 19:25:00|691.9|689.02|681.84|678.96|697.14|694.26|681.84|678.96|0
1655321400000|2022-06-15 19:30:00|682.31|679.43|670.36|667.48|687.54|684.66|668.94|666.06|0
1655321700000|2022-06-15 19:35:00|669.17|666.29|690.77|687.89|692.44|689.56|667.28|664.4|0
1655322000000|2022-06-15 19:40:00|692.2|689.32|706.3|703.42|707.61|704.73|692.2|689.32|0
1655322300000|2022-06-15 19:45:00|707.85|704.97|699.99|697.11|711.19|708.31|699.99|697.11|0
1655322600000|2022-06-15 19:50:00|706.66|703.78|717.58|714.7|720.92|718.04|706.18|703.3|0
1655322900000|2022-06-15 19:55:00|717.1|714.22|716.03|713.15|717.22|714.34|710.18|707.3|0
1655323200000|2022-06-15 20:00:00|712.45|709.57|714.12|711.24|715.07|712.19|711.97|709.09|0
1655323500000|2022-06-15 20:05:00|714.6|711.72|710.83|707.95|714.6|711.72|710.12|707.24|0
1655323800000|2022-06-15 20:10:00|711.07|708.19|717.76|714.88|717.76|714.88|710.36|707.48|0
1655324100000|2022-06-15 20:15:00|717.52|714.64|719.19|715.83|719.67|716.31|715.61|712.25|0
1655324400000|2022-06-15 20:20:00|719.55|716.19|720.22|716.86|722.13|718.77|718.31|714.95|0
1655324700000|2022-06-15 20:25:00|719.75|716.39|719.27|715.91|720.11|716.75|718.79|715.43|0
1655325000000|2022-06-15 20:30:00|719.15|715.79|715.34|711.98|719.27|715.91|714.97|711.61|0
1655325300000|2022-06-15 20:35:00|715.45|712.09|713.07|709.71|715.45|712.09|711.87|708.51|0
1655325600000|2022-06-15 20:40:00|713.3|709.94|711.4|708.04|714.26|710.9|711.4|708.04|0
1655325900000|2022-06-15 20:45:00|712.11|708.75|711.16|707.8|714.38|711.02|711.16|707.8|0
1655326200000|2022-06-15 20:50:00|711.28|707.92|711.35|708.55|712.71|709.51|710.81|707.45|0
1655326500000|2022-06-15 20:55:00|711.48|708.68|714.58|711.78|714.93|712.13|711|708.2|0
1655326800000|2022-06-15 21:00:00|713.86|711.06|714|711.2|714.76|711.96|713.86|711.06|0
1655327100000|2022-06-15 21:05:00|713.9|711.1|713.45|710.65|713.9|711.1|713.24|710.44|0
1655327400000|2022-06-15 21:10:00|713.41|710.61|713.58|710.78|713.86|711.06|713.24|710.44|0
1655327700000|2022-06-15 21:15:00|713.69|710.89|713.03|710.23|713.69|710.89|712.92|710.12|0
1655328000000|2022-06-15 21:20:00|712.99|710.19|713.24|710.44|713.37|710.57|712.65|709.85|0
1655328300000|2022-06-15 21:25:00|713.27|710.47|712.05|709.25|713.27|710.47|712.02|709.22|0
1655328600000|2022-06-15 21:30:00|711.95|709.15|711.95|709.15|712.29|709.49|711.92|709.12|0
1655328900000|2022-06-15 21:35:00|711.84|709.04|711.01|708.21|711.84|709.04|710.97|708.17|0
1655329200000|2022-06-15 21:40:00|710.97|708.17|710.28|707.48|711.04|708.24|710.14|707.34|0
1655329500000|2022-06-15 21:45:00|710.38|707.58|709.4|706.6|710.8|708|709.4|706.6|0
1655329800000|2022-06-15 21:50:00|709.44|706.64|710.28|707.48|710.28|707.48|709.4|706.6|0
1655330100000|2022-06-15 21:55:00|710.14|707.34|709.69|706.89|710.14|707.34|709.66|706.86|0
1655330400000|2022-06-15 22:00:00|705.04|702.24|706.82|704.02|708.85|706.05|705.04|702.24|0
1655330700000|2022-06-15 22:05:00|706.95|704.15|705.39|702.59|707.54|704.74|705.39|702.59|0
1655331000000|2022-06-15 22:10:00|705.63|702.83|701.24|698.44|705.63|702.83|700.77|697.97|0
1655331300000|2022-06-15 22:15:00|701.12|698.32|696.1|693.3|701.12|698.32|695.86|693.06|0
1655331600000|2022-06-15 22:20:00|695.86|693.06|698.23|695.43|698.71|695.91|695.75|692.95|0
1655331900000|2022-06-15 22:25:00|698.12|695.32|697.28|694.48|699.42|696.62|697.05|694.25|0
1655332200000|2022-06-15 22:30:00|697.05|694.25|697.64|694.84|699.18|696.38|696.1|693.3|0
1655332500000|2022-06-15 22:35:00|697.76|694.96|698.35|695.55|699.18|696.38|697.52|694.72|0
1655332800000|2022-06-15 22:40:00|698.7|695.9|699.65|696.85|700.84|698.04|698.59|695.79|0
1655333100000|2022-06-15 22:45:00|699.41|696.61|700.25|697.45|700.6|697.8|699.41|696.61|0
1655333400000|2022-06-15 22:50:00|700.13|697.33|701.31|698.51|701.55|698.75|699.41|696.61|0
1655333700000|2022-06-15 22:55:00|701.55|698.75|698.11|695.31|701.55|698.75|697.88|695.08|0
1655334000000|2022-06-15 23:00:00|697.99|695.19|700.25|697.45|700.36|697.56|697.75|694.95|0
1655334300000|2022-06-15 23:05:00|700.36|697.56|700.01|697.21|700.6|697.8|699.41|696.61|0
1655334600000|2022-06-15 23:10:00|700.12|697.32|700.36|697.56|700.83|698.03|699.41|696.61|0
1655334900000|2022-06-15 23:15:00|700.72|697.92|700.96|698.16|701.54|698.74|700.6|697.8|0
1655335200000|2022-06-15 23:20:00|700.83|698.03|701.07|698.27|701.07|698.27|700.12|697.32|0
1655335500000|2022-06-15 23:25:00|701.19|698.39|699.65|696.85|701.31|698.51|699.41|696.61|0
1655335800000|2022-06-15 23:30:00|699.53|696.73|699.41|696.61|700.12|697.32|699.41|696.61|0
1655336100000|2022-06-15 23:35:00|698.7|695.9|695.85|693.05|698.7|695.9|695.85|693.05|0
1655336400000|2022-06-15 23:40:00|696.09|693.29|692.42|689.62|696.56|693.76|692.42|689.62|0
1655336700000|2022-06-15 23:45:00|692.3|689.5|692.06|689.26|693.01|690.21|690.88|688.08|0
1655337000000|2022-06-15 23:50:00|691.95|689.15|690.88|688.08|691.95|689.15|689.7|686.9|0
1655337300000|2022-06-15 23:55:00|690.64|687.84|688.87|686.07|690.88|688.08|688.75|685.95|0
1655337600000|2022-06-16 00:00:00|689.93|687.13|688.4|685.6|692.53|689.73|688.4|685.6|0
1655337900000|2022-06-16 00:05:00|688.51|685.71|689.93|687.13|692.3|689.5|688.4|685.6|0
1655338200000|2022-06-16 00:10:00|690.05|687.25|688.28|685.48|691.35|688.55|688.28|685.48|0
1655338500000|2022-06-16 00:15:00|688.51|685.71|688.04|685.24|690.64|687.84|688.04|685.24|0
1655338800000|2022-06-16 00:20:00|688.28|685.48|686.62|683.82|689.58|686.78|685.68|682.88|0
1655339100000|2022-06-16 00:25:00|686.86|684.06|685.8|683|687.09|684.29|684.73|681.93|0
1655339400000|2022-06-16 00:30:00|685.68|682.88|685.68|682.88|685.91|683.11|683.79|680.99|0
1655339700000|2022-06-16 00:35:00|685.91|683.11|686.03|683.23|686.38|683.58|684.5|681.7|0
1655340000000|2022-06-16 00:40:00|685.91|683.11|686.74|683.94|686.86|684.06|685.67|682.87|0
1655340300000|2022-06-16 00:45:00|686.62|683.82|686.85|684.05|686.85|684.05|686.38|683.58|0
1655340600000|2022-06-16 00:50:00|686.74|683.94|685.67|682.87|686.85|684.05|685.67|682.87|0
1655340900000|2022-06-16 00:55:00|685.91|683.11|686.62|683.82|686.85|684.05|685.67|682.87|0
1655341200000|2022-06-16 01:00:00|686.85|684.05|685.79|682.99|686.85|684.05|685.67|682.87|0
1655341500000|2022-06-16 01:05:00|685.67|682.87|682.6|679.8|686.14|683.34|681.66|678.86|0
1655341800000|2022-06-16 01:10:00|682.37|679.57|677.42|674.62|682.37|679.57|677.42|674.62|0
1655342100000|2022-06-16 01:15:00|677.65|674.85|679.07|676.27|680.72|677.92|677.65|674.85|0
1655342400000|2022-06-16 01:20:00|679.3|676.5|682.13|679.33|682.6|679.8|679.3|676.5|0
1655342700000|2022-06-16 01:25:00|682.36|679.56|683.43|680.63|683.54|680.74|681.54|678.74|0
1655343000000|2022-06-16 01:30:00|683.54|680.74|686.61|683.81|686.85|684.05|683.31|680.51|0
1655343300000|2022-06-16 01:35:00|686.37|683.57|689.21|686.41|689.45|686.65|684.96|682.16|0
1655343600000|2022-06-16 01:40:00|689.1|686.3|695.36|692.56|695.36|692.56|689.1|686.3|0
1655343900000|2022-06-16 01:45:00|695.12|692.32|694.89|692.09|697.25|694.45|693.94|691.14|0
1655344200000|2022-06-16 01:50:00|695.36|692.56|694.65|691.85|696.07|693.27|694.17|691.37|0
1655344500000|2022-06-16 01:55:00|694.41|691.61|695.59|692.79|696.78|693.98|693.46|690.66|0
1655344800000|2022-06-16 02:00:00|695.83|693.03|693.46|690.66|695.83|693.03|693.23|690.43|0
1655345100000|2022-06-16 02:05:00|693.23|690.43|698.67|695.87|698.67|695.87|693.23|690.43|0
1655345400000|2022-06-16 02:10:00|698.32|695.52|698.44|695.64|700.33|697.53|697.49|694.69|0
1655345700000|2022-06-16 02:15:00|698.67|695.87|699.15|696.35|699.38|696.58|695.83|693.03|0
1655346000000|2022-06-16 02:20:00|699.38|696.58|699.62|696.82|699.62|696.82|697.01|694.21|0
1655346300000|2022-06-16 02:25:00|699.38|696.58|701.04|698.24|701.99|699.19|698.2|695.4|0
1655346600000|2022-06-16 02:30:00|700.8|698|698.43|695.63|701.28|698.48|697.96|695.16|0
1655346900000|2022-06-16 02:35:00|698.91|696.11|697.48|694.68|699.14|696.34|697.13|694.33|0
1655347200000|2022-06-16 02:40:00|697.37|694.57|694.88|692.08|698.19|695.39|694.64|691.84|0
1655347500000|2022-06-16 02:45:00|694.64|691.84|694.64|691.84|695.11|692.31|692.98|690.18|0
1655347800000|2022-06-16 02:50:00|694.88|692.08|695.35|692.55|695.59|692.79|693.22|690.42|0
1655348100000|2022-06-16 02:55:00|695.11|692.31|694.64|691.84|695.82|693.02|694.64|691.84|0
1655348400000|2022-06-16 03:00:00|694.4|691.6|693.93|691.13|695.11|692.31|693.69|690.89|0
1655348700000|2022-06-16 03:05:00|694.05|691.25|692.51|689.71|694.4|691.6|692.51|689.71|0
1655349000000|2022-06-16 03:10:00|692.74|689.94|690.61|687.81|692.98|690.18|690.61|687.81|0
1655349300000|2022-06-16 03:15:00|690.5|687.7|690.38|687.58|691.32|688.52|689.43|686.63|0
1655349600000|2022-06-16 03:20:00|690.5|687.7|688.13|685.33|690.61|687.81|688.01|685.21|0
1655349900000|2022-06-16 03:25:00|688.25|685.45|688.48|685.68|689.43|686.63|687.54|684.74|0
1655350200000|2022-06-16 03:30:00|688.72|685.92|689.9|687.1|690.14|687.34|688.01|685.21|0
1655350500000|2022-06-16 03:35:00|690.14|687.34|696.05|693.25|696.18|693.38|690.14|687.34|0
1655350800000|2022-06-16 03:40:00|695.82|693.02|697.24|694.44|698.66|695.86|695.58|692.78|0
1655351100000|2022-06-16 03:45:00|697.47|694.67|698.66|695.86|699.13|696.33|695.81|693.01|0
1655351400000|2022-06-16 03:50:00|698.42|695.62|700.79|697.99|701.03|698.23|697.12|694.32|0
1655351700000|2022-06-16 03:55:00|700.92|698.12|699.61|696.81|701.27|698.47|699.37|696.57|0
1655352000000|2022-06-16 04:00:00|699.73|696.93|703.52|700.72|703.52|700.72|697.59|694.79|0
1655352300000|2022-06-16 04:05:00|703.88|701.08|702.57|699.77|703.88|701.08|701.5|698.7|0
1655352600000|2022-06-16 04:10:00|702.45|699.65|701.98|699.18|705.06|702.26|701.74|698.94|0
1655352900000|2022-06-16 04:15:00|701.74|698.94|704.82|702.02|705.06|702.26|701.74|698.94|0
1655353200000|2022-06-16 04:20:00|704.95|702.15|706.96|704.16|706.96|704.16|702.1|699.3|0
1655353500000|2022-06-16 04:25:00|706.85|704.05|705.3|702.5|706.96|704.16|703.64|700.84|0
1655353800000|2022-06-16 04:30:00|705.06|702.26|701.97|699.17|705.54|702.74|701.74|698.94|0
1655354100000|2022-06-16 04:35:00|702.21|699.41|702.21|699.41|703.4|700.6|701.97|699.17|0
1655354400000|2022-06-16 04:40:00|702.1|699.3|706.96|704.16|707.43|704.63|701.97|699.17|0
1655354700000|2022-06-16 04:45:00|706.72|703.92|706.25|703.45|707.43|704.63|705.77|702.97|0
1655355000000|2022-06-16 04:50:00|706.01|703.21|707.2|704.4|707.67|704.87|706.01|703.21|0
1655355300000|2022-06-16 04:55:00|706.96|704.16|709.33|706.53|709.33|706.53|705.53|702.73|0
1655355600000|2022-06-16 05:00:00|709.1|706.3|711.36|708.56|712.19|709.39|707.91|705.11|0
1655355900000|2022-06-16 05:05:00|711.24|708.44|713.62|710.82|714.33|711.53|711|708.2|0
1655356200000|2022-06-16 05:10:00|713.86|711.06|717.67|714.87|719.1|716.3|713.14|710.34|0
1655356500000|2022-06-16 05:15:00|717.55|714.75|716.48|713.68|718.51|715.71|715.28|712.48|0
1655356800000|2022-06-16 05:20:00|716.71|713.91|716.95|714.15|717.67|714.87|714.33|711.53|0
1655357100000|2022-06-16 05:25:00|716.84|714.04|715.76|712.96|716.95|714.15|713.02|710.22|0
1655357400000|2022-06-16 05:30:00|715.64|712.84|720.41|717.61|720.53|717.73|714.33|711.53|0
1655357700000|2022-06-16 05:35:00|720.29|717.49|721.24|718.44|723.15|720.35|719.81|717.01|0
1655358000000|2022-06-16 05:40:00|721.48|718.68|720.89|718.09|722.2|719.4|718.74|715.94|0
1655358300000|2022-06-16 05:45:00|720.77|717.97|722.44|719.64|724.59|721.79|720.77|717.97|0
1655358600000|2022-06-16 05:50:00|722.8|720|728.65|725.85|728.65|725.85|722.44|719.64|0
1655358900000|2022-06-16 05:55:00|728.41|725.61|729.37|726.57|729.37|726.57|727.69|724.89|0
1655359200000|2022-06-16 06:00:00|727.93|725.13|727.69|724.89|728.41|725.61|722.67|719.87|0
1655359500000|2022-06-16 06:05:00|727.45|724.65|727.69|724.89|730.8|728|727.21|724.41|0
1655359800000|2022-06-16 06:10:00|728.41|725.61|729.25|726.45|730.08|727.28|727.21|724.41|0
1655360100000|2022-06-16 06:15:00|729.12|726.32|731.52|728.72|731.88|729.08|727.21|724.41|0
1655360400000|2022-06-16 06:20:00|731.88|729.08|732|729.2|732.95|730.15|729.84|727.04|0
1655360700000|2022-06-16 06:25:00|731.28|728.48|734.87|732.07|735.11|732.31|730.08|727.28|0
1655361000000|2022-06-16 06:30:00|735.11|732.31|744.21|741.41|748.05|745.25|734.87|732.07|0
1655361300000|2022-06-16 06:35:00|744.93|742.13|748.29|745.49|748.9|746.1|744.45|741.65|0
1655361600000|2022-06-16 06:40:00|748.53|745.73|749.49|746.69|754.78|751.98|748.53|745.73|0
1655361900000|2022-06-16 06:45:00|749.25|746.45|746.25|743.45|749.73|746.93|744.93|742.13|0
1655362200000|2022-06-16 06:50:00|747.09|744.29|748.98|746.18|749.37|746.57|744.93|742.13|0
1655362500000|2022-06-16 06:55:00|748.02|745.22|748.74|745.94|750.55|747.75|746.95|744.15|0
1655362800000|2022-06-16 07:00:00|748.98|746.18|747.1|743.74|751.86|749.06|745.19|741.83|0
1655363100000|2022-06-16 07:05:00|747.82|744.94|750.22|747.34|750.82|747.94|746.38|743.5|0
1655363400000|2022-06-16 07:10:00|749.5|746.62|750.94|748.06|756.22|753.34|749.26|746.38|0
1655363700000|2022-06-16 07:15:00|751.18|748.3|760.66|757.78|764.99|762.11|751.18|748.3|0
1655364000000|2022-06-16 07:20:00|760.3|757.42|771.49|768.61|771.49|768.61|760.3|757.42|0
1655364300000|2022-06-16 07:25:00|771|768.12|766.37|763.49|773.81|770.93|765.17|762.29|0
1655364600000|2022-06-16 07:30:00|766.85|763.97|783.08|780.2|787.53|784.65|766.85|763.97|0
1655364900000|2022-06-16 07:35:00|782.23|779.35|788.27|785.39|792|789.12|780.78|777.9|0
1655365200000|2022-06-16 07:40:00|787.31|784.43|783.82|780.94|792.85|789.97|783.58|780.7|0
1655365500000|2022-06-16 07:45:00|784.3|781.42|785.26|782.38|787.91|785.03|780.21|777.33|0
1655365800000|2022-06-16 07:50:00|785.02|782.14|786.46|783.58|794.41|791.53|785.02|782.14|0
1655366100000|2022-06-16 07:55:00|786.35|783.47|784.78|781.9|790.07|787.19|781.41|778.53|0
1655366400000|2022-06-16 08:00:00|785.5|782.62|776.85|773.97|787.91|785.03|775.65|772.77|0
1655366700000|2022-06-16 08:05:00|776.61|773.73|779.22|776.34|780.69|777.81|775.01|772.13|0
1655367000000|2022-06-16 08:10:00|779.09|776.21|779.57|776.69|782.7|779.82|778.37|775.49|0
1655367300000|2022-06-16 08:15:00|779.94|777.06|781.01|778.13|781.01|778.13|776.21|773.33|0
1655367600000|2022-06-16 08:20:00|780.9|778.02|781.25|778.37|785.71|782.83|779.09|776.21|0
1655367900000|2022-06-16 08:25:00|781.5|778.62|778.82|775.94|783.18|780.3|776.77|773.89|0
1655368200000|2022-06-16 08:30:00|778.93|776.05|786.04|783.16|786.04|783.16|778.58|775.7|0
1655368500000|2022-06-16 08:35:00|786.64|783.76|780.74|777.86|787.6|784.72|780.74|777.86|0
1655368800000|2022-06-16 08:40:00|780.86|777.98|788.08|785.2|788.81|785.93|780.86|777.98|0
1655369100000|2022-06-16 08:45:00|787.84|784.96|784.23|781.35|787.84|784.96|783.75|780.87|0
1655369400000|2022-06-16 08:50:00|784.47|781.59|791.46|788.58|794.35|791.47|784.47|781.59|0
1655369700000|2022-06-16 08:55:00|791.34|788.46|798.21|795.33|798.34|795.46|791.22|788.34|0
1655370000000|2022-06-16 09:00:00|798.46|795.58|804.27|801.39|804.71|801.83|798.21|795.33|0
1655370300000|2022-06-16 09:05:00|804.4|801.52|806.37|803.49|808.9|806.02|804.31|801.43|0
1655370600000|2022-06-16 09:10:00|806.73|803.85|801.66|798.78|807.45|804.57|801.06|798.18|0
1655370900000|2022-06-16 09:15:00|801.79|798.91|802.14|799.26|802.87|799.99|797.45|794.57|0
1655371200000|2022-06-16 09:20:00|802.03|799.15|801.18|798.3|809.62|806.74|800.7|797.82|0
1655371500000|2022-06-16 09:25:00|801.54|798.66|797.69|794.81|802.14|799.26|797.08|794.2|0
1655371800000|2022-06-16 09:30:00|798.41|795.53|802.62|799.74|803.2|800.32|797.21|794.33|0
1655372100000|2022-06-16 09:35:00|802.49|799.61|802.86|799.98|803.46|800.58|800.56|797.68|0
1655372400000|2022-06-16 09:40:00|802.49|799.61|802.13|799.25|806.12|803.24|799.35|796.47|0
1655372700000|2022-06-16 09:45:00|802.62|799.74|798.63|795.75|803.82|800.94|798.63|795.75|0
1655373000000|2022-06-16 09:50:00|798.39|795.51|797.66|794.78|802.01|799.13|797.42|794.54|0
1655373300000|2022-06-16 09:55:00|797.42|794.54|795.01|792.13|799.35|796.47|793.8|790.92|0
1655373600000|2022-06-16 10:00:00|794.89|792.01|790.67|787.79|799.35|796.47|790.19|787.31|0
1655373900000|2022-06-16 10:05:00|791.03|788.15|791.15|788.27|792.35|789.47|789.7|786.82|0
1655374200000|2022-06-16 10:10:00|790.91|788.03|792.59|789.71|792.84|789.96|787.78|784.9|0
1655374500000|2022-06-16 10:15:00|792.48|789.6|790.18|787.3|794.04|791.16|790.18|787.3|0
1655374800000|2022-06-16 10:20:00|791.39|788.51|798.14|795.26|799.11|796.23|791.39|788.51|0
1655375100000|2022-06-16 10:25:00|798.38|795.5|800.07|797.19|800.31|797.43|797.66|794.78|0
1655375400000|2022-06-16 10:30:00|800.31|797.43|802.24|799.36|802.85|799.97|798.51|795.63|0
1655375700000|2022-06-16 10:35:00|802.37|799.49|803.09|800.21|804.18|801.3|801.4|798.52|0
1655376000000|2022-06-16 10:40:00|803.21|800.33|802.73|799.85|804.18|801.3|802.48|799.6|0
1655376300000|2022-06-16 10:45:00|802.85|799.97|800.31|797.43|804.66|801.78|799.83|796.95|0
1655376600000|2022-06-16 10:50:00|800.55|797.67|802.85|799.97|805.62|802.74|799.1|796.22|0
1655376900000|2022-06-16 10:55:00|802.72|799.84|803.45|800.57|805.02|802.14|797.65|794.77|0
1655377200000|2022-06-16 11:00:00|802.97|800.09|796.21|793.33|802.97|800.09|794.88|792|0
1655377500000|2022-06-16 11:05:00|796.33|793.45|796.09|793.21|797.65|794.77|792.35|789.47|0
1655377800000|2022-06-16 11:10:00|795.96|793.08|799|796.12|799.49|796.61|795.12|792.24|0
1655378100000|2022-06-16 11:15:00|798.65|795.77|801.3|798.42|803.59|800.71|798.65|795.77|0
1655378400000|2022-06-16 11:20:00|801.17|798.29|800.82|797.94|803.83|800.95|799.24|796.36|0
1655378700000|2022-06-16 11:25:00|800.45|797.57|794.18|791.3|801.17|798.29|792.14|789.26|0
1655379000000|2022-06-16 11:30:00|795.14|792.26|793.94|791.06|799.97|797.09|793.46|790.58|0
1655379300000|2022-06-16 11:35:00|793.7|790.82|796.27|793.39|796.41|793.53|792.49|789.61|0
1655379600000|2022-06-16 11:40:00|796.75|793.87|799.66|796.78|801.58|798.7|795.67|792.79|0
1655379900000|2022-06-16 11:45:00|800.39|797.51|805.11|802.23|805.71|802.83|800.14|797.26|0
1655380200000|2022-06-16 11:50:00|804.25|801.37|802.08|799.2|805.95|803.07|801.84|798.96|0
1655380500000|2022-06-16 11:55:00|802.32|799.44|796.76|793.88|803.53|800.65|795.55|792.67|0
1655380800000|2022-06-16 12:00:00|797|794.12|789.28|786.4|798.69|795.81|786.87|783.99|0
1655381100000|2022-06-16 12:05:00|788.8|785.92|784.94|782.06|789.52|786.64|783.74|780.86|0
1655381400000|2022-06-16 12:10:00|785.18|782.3|783.02|780.14|785.91|783.03|781.09|778.21|0
1655381700000|2022-06-16 12:15:00|783.26|780.38|789.04|786.16|789.52|786.64|781.09|778.21|0
1655382000000|2022-06-16 12:20:00|788.68|785.8|781.57|778.69|788.8|785.92|780.85|777.97|0
1655382300000|2022-06-16 12:25:00|781.81|778.93|784.34|781.46|785.55|782.67|779.4|776.52|0
1655382600000|2022-06-16 12:30:00|784.58|781.7|781.93|779.05|786.75|783.87|779.4|776.52|0
1655382900000|2022-06-16 12:35:00|781.57|778.69|777.24|774.36|783.74|780.86|774.35|771.47|0
1655383200000|2022-06-16 12:40:00|777.48|774.6|783.01|780.13|784.46|781.58|777.24|774.36|0
1655383500000|2022-06-16 12:45:00|783.25|780.37|787.11|784.23|788.07|785.19|781.33|778.45|0
1655383800000|2022-06-16 12:50:00|786.87|783.99|787.11|784.23|788.07|785.19|784.46|781.58|0
1655384100000|2022-06-16 12:55:00|786.86|783.98|790.36|787.48|791.93|789.05|785.42|782.54|0
1655384400000|2022-06-16 13:00:00|790.48|787.6|788.81|785.93|792.17|789.29|784.95|782.07|0
1655384700000|2022-06-16 13:05:00|788.94|786.06|790.98|788.1|793.4|790.52|788.09|785.21|0
1655385000000|2022-06-16 13:10:00|791.22|788.34|791.95|789.07|793.88|791|790.5|787.62|0
1655385300000|2022-06-16 13:15:00|792.19|789.31|794.36|791.48|794.85|791.97|791.71|788.83|0
1655385600000|2022-06-16 13:20:00|794.61|791.73|797.51|794.63|797.75|794.87|793.64|790.76|0
1655385900000|2022-06-16 13:25:00|797.99|795.11|798.71|795.83|799.68|796.8|795.33|792.45|0
1655386200000|2022-06-16 13:30:00|798.47|795.59|807.91|805.03|808.88|806|794.85|791.97|0
1655386500000|2022-06-16 13:35:00|808.4|805.52|815.43|812.55|820.29|817.41|803.55|800.67|0
1655386800000|2022-06-16 13:40:00|815.67|812.79|819.07|816.19|822.47|819.59|812.03|809.15|0
1655387100000|2022-06-16 13:45:00|819.56|816.68|808.4|805.52|820.53|817.65|803.55|800.67|0
1655387400000|2022-06-16 13:50:00|809.12|806.24|815.5|812.62|819.33|816.45|809.12|806.24|0
1655387700000|2022-06-16 13:55:00|816.94|814.06|814.63|811.75|818.15|815.27|808.43|805.55|0
1655388000000|2022-06-16 14:00:00|816.2|813.32|821.79|818.91|822.77|819.89|812.56|809.68|0
1655388300000|2022-06-16 14:05:00|822.52|819.64|822.52|819.64|828.37|825.49|821.79|818.91|0
1655388600000|2022-06-16 14:10:00|823.01|820.13|827.49|824.61|828.95|826.07|823.01|820.13|0
1655388900000|2022-06-16 14:15:00|828.22|825.34|826.28|823.4|828.47|825.59|819.48|816.6|0
1655389200000|2022-06-16 14:20:00|827.74|824.86|816.33|813.45|827.74|824.86|813.9|811.02|0
1655389500000|2022-06-16 14:25:00|816.08|813.2|813.66|810.78|817.3|814.42|812.69|809.81|0
1655389800000|2022-06-16 14:30:00|814.63|811.75|816.57|813.69|820.45|817.57|813.18|810.3|0
1655390100000|2022-06-16 14:35:00|817.05|814.17|826.03|823.15|826.28|823.4|817.05|814.17|0
1655390400000|2022-06-16 14:40:00|826.28|823.4|835.76|832.88|835.76|832.88|824.82|821.94|0
1655390700000|2022-06-16 14:45:00|835.52|832.64|841.11|838.23|841.11|838.23|833.81|830.93|0
1655391000000|2022-06-16 14:50:00|840.87|837.99|839.9|837.02|845.5|842.62|838.92|836.04|0
1655391300000|2022-06-16 14:55:00|839.65|836.77|843.66|840.78|843.66|840.78|837.09|834.21|0
1655391600000|2022-06-16 15:00:00|843.9|841.02|835.87|832.99|844.15|841.27|834.41|831.53|0
1655391900000|2022-06-16 15:05:00|836.6|833.72|836.36|833.48|842.2|839.32|836.11|833.23|0
1655392200000|2022-06-16 15:10:00|836.84|833.96|826.39|823.51|838.06|835.18|826.39|823.51|0
1655392500000|2022-06-16 15:15:00|827.85|824.97|828.79|825.91|829.79|826.91|823.24|820.36|0
1655392800000|2022-06-16 15:20:00|829.28|826.4|826.85|823.97|832.68|829.8|824.19|821.31|0
1655393100000|2022-06-16 15:25:00|827.1|824.22|823.22|820.34|827.82|824.94|816.68|813.8|0
1655393400000|2022-06-16 15:30:00|822.98|820.1|828.31|825.43|828.55|825.67|821.76|818.88|0
1655393700000|2022-06-16 15:35:00|829.04|826.16|824.42|821.54|830.49|827.61|823.69|820.81|0
1655394000000|2022-06-16 15:40:00|824.18|821.3|833.17|830.29|836.33|833.45|823.69|820.81|0
1655394300000|2022-06-16 15:45:00|833.78|830.9|832.92|830.04|835.97|833.09|832.68|829.8|0
1655394600000|2022-06-16 15:50:00|831.95|829.07|835.35|832.47|837.43|834.55|829.76|826.88|0
1655394900000|2022-06-16 15:55:00|835.11|832.23|825.63|822.75|835.6|832.72|825.63|822.75|0
1655395200000|2022-06-16 16:00:00|825.88|823|831.46|828.58|834.14|831.26|824.42|821.54|0
1655395500000|2022-06-16 16:05:00|831.95|829.07|838.27|835.39|838.27|835.39|830.01|827.13|0
1655395800000|2022-06-16 16:10:00|838.52|835.64|840.22|837.34|840.71|837.83|833.65|830.77|0
1655396100000|2022-06-16 16:15:00|840.46|837.58|837.78|834.9|840.46|837.58|833.16|830.28|0
1655396400000|2022-06-16 16:20:00|838.03|835.15|836.57|833.69|840.22|837.34|834.38|831.5|0
1655396700000|2022-06-16 16:25:00|836.81|833.93|827.82|824.94|838.27|835.39|826.6|823.72|0
1655397000000|2022-06-16 16:30:00|827.57|824.69|830|827.12|835.23|832.35|825.87|822.99|0
1655397300000|2022-06-16 16:35:00|830.25|827.37|833.29|830.41|837.3|834.42|830.25|827.37|0
1655397600000|2022-06-16 16:40:00|832.92|830.04|827.82|824.94|835.35|832.47|825.14|822.26|0
1655397900000|2022-06-16 16:45:00|828.3|825.42|825.14|822.26|830.97|828.09|823.09|820.21|0
1655398200000|2022-06-16 16:50:00|824.9|822.02|828.06|825.18|830|827.12|823.44|820.56|0
1655398500000|2022-06-16 16:55:00|827.81|824.93|829.03|826.15|833.16|830.28|827.81|824.93|0
1655398800000|2022-06-16 17:00:00|827.57|824.69|829.27|826.39|830.97|828.09|821.99|819.11|0
1655399100000|2022-06-16 17:05:00|828.78|825.9|820.77|817.89|830.97|828.09|817.14|814.26|0
1655399400000|2022-06-16 17:10:00|820.41|817.53|822.96|820.08|825.87|822.99|820.05|817.17|0
1655399700000|2022-06-16 17:15:00|823.2|820.32|825.87|822.99|825.87|822.99|820.66|817.78|0
1655400000000|2022-06-16 17:20:00|825.63|822.75|831.94|829.06|832.43|829.55|825.14|822.26|0
1655400300000|2022-06-16 17:25:00|831.7|828.82|819.56|816.68|833.4|830.52|815.2|812.32|0
1655400600000|2022-06-16 17:30:00|822.96|820.08|819.8|816.92|827.08|824.2|817.13|814.25|0
1655400900000|2022-06-16 17:35:00|819.56|816.68|821.98|819.1|827.08|824.2|819.07|816.19|0
1655401200000|2022-06-16 17:40:00|822.47|819.59|832.67|829.79|832.67|829.79|821.01|818.13|0
1655401500000|2022-06-16 17:45:00|833.16|830.28|832.67|829.79|837.29|834.41|831.82|828.94|0
1655401800000|2022-06-16 17:50:00|831.7|828.82|835.83|832.95|836.93|834.05|831.7|828.82|0
1655402100000|2022-06-16 17:55:00|835.59|832.71|844.2|841.32|844.94|842.06|834.37|831.49|0
1655402400000|2022-06-16 18:00:00|844.94|842.06|842.25|839.37|845.42|842.54|839.81|836.93|0
1655402700000|2022-06-16 18:05:00|842.49|839.61|846.64|843.76|849.09|846.21|841.03|838.15|0
1655403000000|2022-06-16 18:10:00|847.13|844.25|843.71|840.83|847.38|844.5|842.98|840.1|0
1655403300000|2022-06-16 18:15:00|843.96|841.08|844.45|841.57|847.38|844.5|843.71|840.83|0
1655403600000|2022-06-16 18:20:00|843.96|841.08|849.33|846.45|850.31|847.43|843.23|840.35|0
1655403900000|2022-06-16 18:25:00|849.09|846.21|851.04|848.16|851.04|848.16|847.38|844.5|0
1655404200000|2022-06-16 18:30:00|851.77|848.89|850.31|847.43|852.51|849.63|846.4|843.52|0
1655404500000|2022-06-16 18:35:00|850.06|847.18|848.6|845.72|852.75|849.87|846.64|843.76|0
1655404800000|2022-06-16 18:40:00|848.35|845.47|846.4|843.52|848.35|845.47|839.81|836.93|0
1655405100000|2022-06-16 18:45:00|846.89|844.01|860.09|857.21|860.09|857.21|843.96|841.08|0
1655405400000|2022-06-16 18:50:00|859.84|856.96|861.31|858.43|862.05|859.17|856.42|853.54|0
1655405700000|2022-06-16 18:55:00|861.07|858.19|855.46|852.58|861.8|858.92|855.46|852.58|0
1655406000000|2022-06-16 19:00:00|855.7|852.82|844.5|841.62|856.92|854.04|840.85|837.97|0
1655406300000|2022-06-16 19:05:00|845.47|842.59|836.47|833.59|850.34|847.46|836.47|833.59|0
1655406600000|2022-06-16 19:10:00|836.71|833.83|840.85|837.97|844.74|841.86|830.64|827.76|0
1655406900000|2022-06-16 19:15:00|842.79|839.91|837.93|835.05|847.66|844.78|837.93|835.05|0
1655407200000|2022-06-16 19:20:00|837.81|834.93|837.93|835.05|839.63|836.75|833.31|830.43|0
1655407500000|2022-06-16 19:25:00|838.41|835.53|834.52|831.64|840.12|837.24|829.67|826.79|0
1655407800000|2022-06-16 19:30:00|835.01|832.13|847.9|845.02|849.12|846.24|833.55|830.67|0
1655408100000|2022-06-16 19:35:00|849.25|846.37|841.7|838.82|849.25|846.37|839.99|837.11|0
1655408400000|2022-06-16 19:40:00|841.45|838.57|845.11|842.23|845.11|842.23|832.93|830.05|0
1655408700000|2022-06-16 19:45:00|845.35|842.47|852.43|849.55|854.87|851.99|842.92|840.04|0
1655409000000|2022-06-16 19:50:00|851.58|848.7|846.82|843.94|852.19|849.31|843.65|840.77|0
1655409300000|2022-06-16 19:55:00|845.6|842.72|830|827.12|847.79|844.91|830|827.12|0
1655409600000|2022-06-16 20:00:00|833.9|831.02|835.24|832.36|836.33|833.45|829.76|826.88|0
1655409900000|2022-06-16 20:05:00|835.6|832.72|838.28|835.4|838.28|835.4|828.79|825.91|0
1655410200000|2022-06-16 20:10:00|838.77|835.89|826.84|823.96|838.77|835.89|826.84|823.96|0
1655410500000|2022-06-16 20:15:00|828.42|825.06|835.11|831.75|835.6|832.24|828.18|824.82|0
1655410800000|2022-06-16 20:20:00|834.62|831.26|833.53|830.17|835.97|832.61|833.41|830.05|0
1655411100000|2022-06-16 20:25:00|833.65|830.29|830.85|827.49|835.35|831.99|830.85|827.49|0
1655411400000|2022-06-16 20:30:00|830.73|827.37|831.94|828.58|831.94|828.58|829.27|825.91|0
1655411700000|2022-06-16 20:35:00|832.19|828.83|832.67|829.31|832.92|829.56|831.1|827.74|0
1655412000000|2022-06-16 20:40:00|832.56|829.2|832.67|829.31|833.16|829.8|831.94|828.58|0
1655412300000|2022-06-16 20:45:00|832.31|828.95|827.08|823.72|832.31|828.95|827.08|823.72|0
1655412600000|2022-06-16 20:50:00|827.45|824.09|825.13|821.77|827.56|824.2|824.4|821.04|0
1655412900000|2022-06-16 20:55:00|825.37|822.01|825.74|822.38|826.83|823.47|824.04|820.68|0
1655413200000|2022-06-16 21:00:00|826.19|822.83|825.45|822.09|826.55|823.19|825.45|822.09|0
1655413500000|2022-06-16 21:05:00|825.48|822.12|825.52|822.16|826.05|822.69|825.31|821.95|0
1655413800000|2022-06-16 21:10:00|825.8|822.44|825.34|821.98|825.8|822.44|825.24|821.88|0
1655414100000|2022-06-16 21:15:00|825.73|822.37|825.3|821.94|825.77|822.41|825.28|821.92|0
1655414400000|2022-06-16 21:20:00|825.28|821.92|824.81|821.45|825.28|821.92|824.63|821.27|0
1655414700000|2022-06-16 21:25:00|824.91|821.55|824.71|821.35|825.34|821.98|824.71|821.35|0
1655415000000|2022-06-16 21:30:00|824.75|821.39|825.49|822.13|825.56|822.2|824.39|821.03|0
1655415300000|2022-06-16 21:35:00|825.56|822.2|825.84|822.48|825.91|822.55|825.56|822.2|0
1655415600000|2022-06-16 21:40:00|825.88|822.52|825.19|821.83|825.93|822.57|825.19|821.83|0
1655415900000|2022-06-16 21:45:00|825.36|822|826.34|822.98|826.34|822.98|825.36|822|0
1655416200000|2022-06-16 21:50:00|826.31|822.95|825.99|822.63|826.34|822.98|825.53|822.17|0
1655416500000|2022-06-16 21:55:00|825.88|822.52|825.25|821.89|825.99|822.63|825.11|821.75|0
1655416800000|2022-06-16 22:00:00|824.52|821.16|820.99|817.63|824.52|821.16|820.27|816.91|0
1655417100000|2022-06-16 22:05:00|820.63|817.27|823.06|819.7|823.06|819.7|819.78|816.42|0
1655417400000|2022-06-16 22:10:00|826.34|822.98|826.95|823.59|827.56|824.2|825.12|821.76|0
1655417700000|2022-06-16 22:15:00|826.83|823.47|828.04|824.68|828.53|825.17|826.34|822.98|0
1655418000000|2022-06-16 22:20:00|827.8|824.44|823.79|820.43|827.8|824.44|823.18|819.82|0
1655418300000|2022-06-16 22:25:00|823.66|820.3|821.48|818.12|824.88|821.52|821.48|818.12|0
1655418600000|2022-06-16 22:30:00|821.23|817.87|822.45|819.09|824.15|820.79|821.23|817.87|0
1655418900000|2022-06-16 22:35:00|822.69|819.33|821.96|818.6|825.37|822.01|821.96|818.6|0
1655419200000|2022-06-16 22:40:00|821.72|818.36|823.42|820.06|823.91|820.55|821.72|818.36|0
1655419500000|2022-06-16 22:45:00|823.66|820.3|825.12|821.76|825.36|822|823.66|820.3|0
1655419800000|2022-06-16 22:50:00|824.88|821.52|824.88|821.52|825.36|822|823.66|820.3|0
1655420100000|2022-06-16 22:55:00|825.12|821.76|827.55|824.19|827.55|824.19|824.76|821.4|0
1655420400000|2022-06-16 23:00:00|827.31|823.95|825.12|821.76|827.31|823.95|824.88|821.52|0
1655420700000|2022-06-16 23:05:00|824.88|821.52|825.36|822|826.09|822.73|824.39|821.03|0
1655421000000|2022-06-16 23:10:00|825.49|822.13|826.33|822.97|827.06|823.7|825.12|821.76|0
1655421300000|2022-06-16 23:15:00|826.09|822.73|831.2|827.84|831.44|828.08|825.85|822.49|0
1655421600000|2022-06-16 23:20:00|831.44|828.08|834.61|831.25|835.34|831.98|831.44|828.08|0
1655421900000|2022-06-16 23:25:00|834.36|831|832.17|828.81|834.36|831|831.93|828.57|0
1655422200000|2022-06-16 23:30:00|832.66|829.3|829.5|826.14|833.63|830.27|828.52|825.16|0
1655422500000|2022-06-16 23:35:00|829.62|826.26|831.2|827.84|831.68|828.32|829.49|826.13|0
1655422800000|2022-06-16 23:40:00|830.35|826.99|829.98|826.62|831.68|828.32|829.74|826.38|0
1655423100000|2022-06-16 23:45:00|829.74|826.38|826.45|823.09|830.22|826.86|826.21|822.85|0
1655423400000|2022-06-16 23:50:00|826.21|822.85|825.72|822.36|827.91|824.55|825.23|821.87|0
1655423700000|2022-06-16 23:55:00|825.48|822.12|828.03|824.67|828.64|825.28|825.48|822.12|0
1655424000000|2022-06-17 00:00:00|828.15|824.79|835.45|832.09|836.55|833.19|827.66|824.3|0
1655424300000|2022-06-17 00:05:00|835.93|832.57|828.52|825.16|836.66|833.3|828.52|825.16|0
1655424600000|2022-06-17 00:10:00|827.79|824.43|822.56|819.2|827.9|824.54|822.2|818.84|0
1655424900000|2022-06-17 00:15:00|821.96|818.6|819.16|815.8|822.2|818.84|818.19|814.83|0
1655425200000|2022-06-17 00:20:00|819.65|816.29|823.17|819.81|824.26|820.9|819.53|816.17|0
1655425500000|2022-06-17 00:25:00|822.93|819.57|821.1|817.74|824.74|821.38|819.89|816.53|0
1655425800000|2022-06-17 00:30:00|821.23|817.87|828.76|825.4|828.88|825.52|820.62|817.26|0
1655426100000|2022-06-17 00:35:00|828.88|825.52|831.43|828.07|831.79|828.43|825.47|822.11|0
1655426400000|2022-06-17 00:40:00|832.52|829.16|830.33|826.97|833.25|829.89|827.42|824.06|0
1655426700000|2022-06-17 00:45:00|830.09|826.73|828.14|824.78|830.33|826.97|827.17|823.81|0
1655427000000|2022-06-17 00:50:00|828.27|824.91|826.69|823.33|829.12|825.76|825.71|822.35|0
1655427300000|2022-06-17 00:55:00|826.57|823.21|825.23|821.87|828.39|825.03|824.98|821.62|0
1655427600000|2022-06-17 01:00:00|825.47|822.11|827.3|823.94|827.78|824.42|823.77|820.41|0
1655427900000|2022-06-17 01:05:00|827.17|823.81|823.28|819.92|827.17|823.81|821.83|818.47|0
1655428200000|2022-06-17 01:10:00|823.04|819.68|824.5|821.14|825.95|822.59|822.8|819.44|0
1655428500000|2022-06-17 01:15:00|824.38|821.02|824.01|820.65|824.38|821.02|821.58|818.22|0
1655428800000|2022-06-17 01:20:00|823.89|820.53|824.01|820.65|825.95|822.59|822.31|818.95|0
1655429100000|2022-06-17 01:25:00|823.89|820.53|824.74|821.38|825.22|821.86|823.28|819.92|0
1655429400000|2022-06-17 01:30:00|824.62|821.26|820.74|817.38|825.22|821.86|819.4|816.04|0
1655429700000|2022-06-17 01:35:00|820.61|817.25|820.57|817.77|822.76|819.96|819.4|816.04|0
1655430000000|2022-06-17 01:40:00|820.81|818.01|816.93|814.13|821.06|818.26|816.2|813.4|0
1655430300000|2022-06-17 01:45:00|816.69|813.89|816.44|813.64|818.14|815.34|815.72|812.92|0
1655430600000|2022-06-17 01:50:00|815.84|813.04|812.32|809.52|818.87|816.07|811.35|808.55|0
1655430900000|2022-06-17 01:55:00|812.45|809.65|812.2|809.4|814.14|811.34|811.35|808.55|0
1655431200000|2022-06-17 02:00:00|812.32|809.52|813.42|810.62|814.5|811.7|811.35|808.55|0
1655431500000|2022-06-17 02:05:00|813.29|810.49|815.96|813.16|815.96|813.16|812.81|810.01|0
1655431800000|2022-06-17 02:10:00|816.2|813.4|813.42|810.62|816.2|813.4|813.42|810.62|0
1655432100000|2022-06-17 02:15:00|813.77|810.97|815.47|812.67|816.2|813.4|813.66|810.86|0
1655432400000|2022-06-17 02:20:00|815.96|813.16|817.17|814.37|817.54|814.74|815.84|813.04|0
1655432700000|2022-06-17 02:25:00|817.05|814.25|816.68|813.88|817.41|814.61|816.2|813.4|0
1655433000000|2022-06-17 02:30:00|816.44|813.64|816.2|813.4|817.05|814.25|814.38|811.58|0
1655433300000|2022-06-17 02:35:00|816.44|813.64|817.41|814.61|817.9|815.1|816.44|813.64|0
1655433600000|2022-06-17 02:40:00|817.29|814.49|807.11|804.31|818.87|816.07|806.99|804.19|0
1655433900000|2022-06-17 02:45:00|807.6|804.8|813.17|810.37|814.5|811.7|806.74|803.94|0
1655434200000|2022-06-17 02:50:00|812.8|810|816.2|813.4|816.2|813.4|812.8|810|0
1655434500000|2022-06-17 02:55:00|816.92|814.12|817.17|814.37|819.84|817.04|816.44|813.64|0
1655434800000|2022-06-17 03:00:00|816.68|813.88|817.89|815.09|820.45|817.65|816.32|813.52|0
1655435100000|2022-06-17 03:05:00|817.65|814.85|819.35|816.55|819.35|816.55|816.08|813.28|0
1655435400000|2022-06-17 03:10:00|819.59|816.79|813.53|810.73|819.83|817.03|813.28|810.48|0
1655435700000|2022-06-17 03:15:00|813.41|810.61|811.47|808.67|813.41|810.61|810.37|807.57|0
1655436000000|2022-06-17 03:20:00|811.59|808.79|810.37|807.57|812.8|810|809.4|806.6|0
1655436300000|2022-06-17 03:25:00|810.13|807.33|810.98|808.18|811.34|808.54|807.47|804.67|0
1655436600000|2022-06-17 03:30:00|810.37|807.57|812.31|809.51|814.01|811.21|808.56|805.76|0
1655436900000|2022-06-17 03:35:00|811.83|809.03|810.49|807.69|811.83|809.03|809.28|806.48|0
1655437200000|2022-06-17 03:40:00|810.61|807.81|811.7|808.9|812.91|810.11|810.49|807.69|0
1655437500000|2022-06-17 03:45:00|811.83|809.03|813.77|810.97|814.61|811.81|811.83|809.03|0
1655437800000|2022-06-17 03:50:00|813.64|810.84|814.98|812.18|814.98|812.18|812.31|809.51|0
1655438100000|2022-06-17 03:55:00|814.85|812.05|816.31|813.51|816.79|813.99|814.61|811.81|0
1655438400000|2022-06-17 04:00:00|816.55|813.75|814.61|811.81|816.79|813.99|813.64|810.84|0
1655438700000|2022-06-17 04:05:00|815.09|812.29|812.07|809.27|815.58|812.78|811.1|808.3|0
1655439000000|2022-06-17 04:10:00|811.94|809.14|811.1|808.3|812.18|809.38|809.76|806.96|0
1655439300000|2022-06-17 04:15:00|810.97|808.17|800.07|797.27|811.34|808.54|799.82|797.02|0
1655439600000|2022-06-17 04:20:00|800.19|797.39|802|799.2|802.24|799.44|799.1|796.3|0
1655439900000|2022-06-17 04:25:00|801.76|798.96|802.24|799.44|803.45|800.65|801.16|798.36|0
1655440200000|2022-06-17 04:30:00|802.49|799.69|803.34|800.54|803.94|801.14|801.16|798.36|0
1655440500000|2022-06-17 04:35:00|803.45|800.65|803.21|800.41|803.94|801.14|801.4|798.6|0
1655440800000|2022-06-17 04:40:00|803.58|800.78|802.97|800.17|804.42|801.62|802.24|799.44|0
1655441100000|2022-06-17 04:45:00|803.09|800.29|801.16|798.36|803.69|800.89|800.43|797.63|0
1655441400000|2022-06-17 04:50:00|800.3|797.5|801.03|798.23|802.37|799.57|800.3|797.5|0
1655441700000|2022-06-17 04:55:00|800.91|798.11|802.48|799.68|802.72|799.92|800.3|797.5|0
1655442000000|2022-06-17 05:00:00|801.88|799.08|802.97|800.17|803.34|800.54|801.51|798.71|0
1655442300000|2022-06-17 05:05:00|802.72|799.92|803.69|800.89|804.18|801.38|801.27|798.47|0
1655442600000|2022-06-17 05:10:00|803.45|800.65|801.64|798.84|803.45|800.65|800.79|797.99|0
1655442900000|2022-06-17 05:15:00|801.75|798.95|802.96|800.16|803.69|800.89|800.19|797.39|0
1655443200000|2022-06-17 05:20:00|803.21|800.41|800.79|797.99|803.45|800.65|799.33|796.53|0
1655443500000|2022-06-17 05:25:00|801.03|798.23|799.33|796.53|802|799.2|799.09|796.29|0
1655443800000|2022-06-17 05:30:00|799.09|796.29|801.15|798.35|801.75|798.95|798.12|795.32|0
1655444100000|2022-06-17 05:35:00|801.03|798.23|799.09|796.29|801.27|798.47|798.61|795.81|0
1655444400000|2022-06-17 05:40:00|798.85|796.05|801.51|798.71|801.99|799.19|798.12|795.32|0
1655444700000|2022-06-17 05:45:00|801.88|799.08|804.9|802.1|806.84|804.04|801.88|799.08|0
1655445000000|2022-06-17 05:50:00|805.14|802.34|805.38|802.58|807.57|804.77|804.66|801.86|0
1655445300000|2022-06-17 05:55:00|805.14|802.34|806.84|804.04|806.84|804.04|804.17|801.37|0
1655445600000|2022-06-17 06:00:00|807.08|804.28|814.36|811.56|814.72|811.92|806.59|803.79|0
1655445900000|2022-06-17 06:05:00|814.84|812.04|817.39|814.59|819.7|816.9|814.6|811.8|0
1655446200000|2022-06-17 06:10:00|817.51|814.71|819.82|817.02|822.86|820.06|817.39|814.59|0
1655446500000|2022-06-17 06:15:00|819.7|816.9|816.78|813.98|819.7|816.9|815.81|813.01|0
1655446800000|2022-06-17 06:20:00|816.54|813.74|816.3|813.5|818.72|815.92|815.08|812.28|0
1655447100000|2022-06-17 06:25:00|816.54|813.74|812.17|809.37|816.54|813.74|811.08|808.28|0
1655447400000|2022-06-17 06:30:00|811.81|809.01|814.11|811.31|814.35|811.55|810.23|807.43|0
1655447700000|2022-06-17 06:35:00|814.24|811.44|811.93|809.13|814.84|812.04|811.93|809.13|0
1655448000000|2022-06-17 06:40:00|812.41|809.61|813.38|810.58|815.57|812.77|811.93|809.13|0
1655448300000|2022-06-17 06:45:00|813.26|810.46|811.08|808.28|813.38|810.58|808.29|805.49|0
1655448600000|2022-06-17 06:50:00|811.32|808.52|817.51|814.71|818.12|815.32|810.95|808.15|0
1655448900000|2022-06-17 06:55:00|817.26|814.46|815.48|812.68|817.75|814.95|814.02|811.22|0
1655449200000|2022-06-17 07:00:00|816.21|813.41|818.15|815.35|818.76|815.96|810.86|808.06|0
1655449500000|2022-06-17 07:05:00|818.56|816.16|818.68|816.28|820.62|818.22|813.46|811.06|0
1655449800000|2022-06-17 07:10:00|819.16|816.76|817.95|815.55|823.05|820.65|817.46|815.06|0
1655450100000|2022-06-17 07:15:00|818.19|815.79|815.65|813.25|819.16|816.76|814.55|812.15|0
1655450400000|2022-06-17 07:20:00|815.52|813.12|803.51|801.11|817.71|815.31|802.9|800.5|0
1655450700000|2022-06-17 07:25:00|803.14|800.74|805.45|803.05|807.15|804.75|803.14|800.74|0
1655451000000|2022-06-17 07:30:00|805.08|802.68|808.72|806.32|809.69|807.29|805.08|802.68|0
1655451300000|2022-06-17 07:35:00|808.96|806.56|810.79|808.39|812.12|809.72|807.88|805.48|0
1655451600000|2022-06-17 07:40:00|810.42|808.02|812.36|809.96|818.19|815.79|810.18|807.78|0
1655451900000|2022-06-17 07:45:00|812.24|809.84|806.61|804.21|813.21|810.81|805.15|802.75|0
1655452200000|2022-06-17 07:50:00|806.85|804.45|807.65|805.25|808.25|805.85|805.34|802.94|0
1655452500000|2022-06-17 07:55:00|806.92|804.52|803.89|801.49|808.49|806.09|803.4|801|0
1655452800000|2022-06-17 08:00:00|804.5|802.1|806.55|804.15|810.08|807.68|804.26|801.86|0
1655453100000|2022-06-17 08:05:00|806.44|804.04|801.22|798.82|806.55|804.15|801.22|798.82|0
1655453400000|2022-06-17 08:10:00|800.98|798.58|801.22|798.82|804.86|802.46|800.98|798.58|0
1655453700000|2022-06-17 08:15:00|801.46|799.06|803.66|801.26|805.85|803.45|799.04|796.64|0
1655454000000|2022-06-17 08:20:00|803.42|801.02|801.82|799.42|804.98|802.58|801.58|799.18|0
1655454300000|2022-06-17 08:25:00|801.58|799.18|800.13|797.73|802.92|800.52|799.64|797.24|0
1655454600000|2022-06-17 08:30:00|799.88|797.48|793.83|791.43|800.01|797.61|793.34|790.94|0
1655454900000|2022-06-17 08:35:00|794.07|791.67|796.01|793.61|798.43|796.03|794.07|791.67|0
1655455200000|2022-06-17 08:40:00|796.13|793.73|795.28|792.88|796.73|794.33|793.95|791.55|0
1655455500000|2022-06-17 08:45:00|796.01|793.61|799.4|797|801.09|798.69|795.76|793.36|0
1655455800000|2022-06-17 08:50:00|799.64|797.24|803.16|800.76|804.13|801.73|799.4|797|0
1655456100000|2022-06-17 08:55:00|803.52|801.12|801.82|799.42|803.76|801.36|800.01|797.61|0
1655456400000|2022-06-17 09:00:00|802.06|799.66|795.76|793.36|802.91|800.51|795.52|793.12|0
1655456700000|2022-06-17 09:05:00|795.4|793|797.94|795.54|800.12|797.72|795.4|793|0
1655457000000|2022-06-17 09:10:00|797.81|795.41|794.42|792.02|798.91|796.51|793.93|791.53|0
1655457300000|2022-06-17 09:15:00|794.06|791.66|796.97|794.57|797.21|794.81|793.58|791.18|0
1655457600000|2022-06-17 09:20:00|797.08|794.68|799.99|797.59|801.21|798.81|795.87|793.47|0
1655457900000|2022-06-17 09:25:00|800.12|797.72|797.45|795.05|800.24|797.84|795.87|793.47|0
1655458200000|2022-06-17 09:30:00|797.57|795.17|799.26|796.86|801.2|798.8|797.33|794.93|0
1655458500000|2022-06-17 09:35:00|799.63|797.23|800.72|798.32|801.2|798.8|796.11|793.71|0
1655458800000|2022-06-17 09:40:00|801.2|798.8|807.51|805.11|808.49|806.09|800.85|798.45|0
1655459100000|2022-06-17 09:45:00|808|805.6|809.94|807.54|811.16|808.76|807.51|805.11|0
1655459400000|2022-06-17 09:50:00|809.46|807.06|799.99|797.59|809.46|807.06|799.02|796.62|0
1655459700000|2022-06-17 09:55:00|799.51|797.11|799.5|797.1|801.93|799.53|798.42|796.02|0
1655460000000|2022-06-17 10:00:00|800.23|797.83|799.75|797.35|802.42|800.02|797.93|795.53|0
1655460300000|2022-06-17 10:05:00|800.47|798.07|803.14|800.74|804.72|802.32|799.39|796.99|0
1655460600000|2022-06-17 10:10:00|802.9|800.5|801.69|799.29|802.9|800.5|798.78|796.38|0
1655460900000|2022-06-17 10:15:00|801.93|799.53|799.75|797.35|804.48|802.08|798.9|796.5|0
1655461200000|2022-06-17 10:20:00|799.63|797.23|798.53|796.13|801.93|799.53|797.69|795.29|0
1655461500000|2022-06-17 10:25:00|798.42|796.02|800.96|798.56|802.17|799.77|798.42|796.02|0
1655461800000|2022-06-17 10:30:00|800.84|798.44|801.57|799.17|802.17|799.77|798.77|796.37|0
1655462100000|2022-06-17 10:35:00|801.68|799.28|797.32|794.92|803.14|800.74|797.08|794.68|0
1655462400000|2022-06-17 10:40:00|797.2|794.8|801.44|799.04|802.41|800.01|796.11|793.71|0
1655462700000|2022-06-17 10:45:00|801.68|799.28|803.14|800.74|805.57|803.17|801.68|799.28|0
1655463000000|2022-06-17 10:50:00|803.38|800.98|804.84|802.44|806.78|804.38|802.54|800.14|0
1655463300000|2022-06-17 10:55:00|804.72|802.32|803.02|800.62|804.72|802.32|800.23|797.83|0
1655463600000|2022-06-17 11:00:00|803.38|800.98|803.51|801.11|805.56|803.16|801.92|799.52|0
1655463900000|2022-06-17 11:05:00|803.62|801.22|800.47|798.07|804.59|802.19|800.23|797.83|0
1655464200000|2022-06-17 11:10:00|800.71|798.31|803.14|800.74|803.86|801.46|800.47|798.07|0
1655464500000|2022-06-17 11:15:00|802.89|800.49|803.14|800.74|803.62|801.22|799.01|796.61|0
1655464800000|2022-06-17 11:20:00|803.38|800.98|798.28|795.88|803.38|800.98|798.04|795.64|0
1655465100000|2022-06-17 11:25:00|799.01|796.61|794.89|792.49|799.5|797.1|794.89|792.49|0
1655465400000|2022-06-17 11:30:00|795.13|792.73|794.32|791.92|795.37|792.97|792.71|790.31|0
1655465700000|2022-06-17 11:35:00|794.44|792.04|797.1|794.7|798.8|796.4|794.44|792.04|0
1655466000000|2022-06-17 11:40:00|796.86|794.46|800.25|797.85|800.74|798.34|796.86|794.46|0
1655466300000|2022-06-17 11:45:00|800.49|798.09|804.02|801.62|804.13|801.73|800.49|798.09|0
1655466600000|2022-06-17 11:50:00|804.5|802.1|805.3|802.9|806.27|803.87|802.92|800.52|0
1655466900000|2022-06-17 11:55:00|804.82|802.42|801.73|799.33|805.85|803.45|801.49|799.09|0
1655467200000|2022-06-17 12:00:00|801.49|799.09|800.77|798.37|804.88|802.48|799.8|797.4|0
1655467500000|2022-06-17 12:05:00|800.52|798.12|799.93|797.53|802.6|800.2|799.45|797.05|0
1655467800000|2022-06-17 12:10:00|799.45|797.05|799.69|797.29|800.42|798.02|796.79|794.39|0
1655468100000|2022-06-17 12:15:00|799.93|797.53|798.13|795.73|801.52|799.12|797.64|795.24|0
1655468400000|2022-06-17 12:20:00|797.64|795.24|798.85|796.45|799.82|797.42|796.92|794.52|0
1655468700000|2022-06-17 12:25:00|798.37|795.97|800.55|798.15|800.79|798.39|798.13|795.73|0
1655469000000|2022-06-17 12:30:00|800.79|798.39|803.21|800.81|803.69|801.29|799.09|796.69|0
1655469300000|2022-06-17 12:35:00|803.33|800.93|804.18|801.78|804.3|801.9|800.06|797.66|0
1655469600000|2022-06-17 12:40:00|803.45|801.05|806.48|804.08|807.33|804.93|803.45|801.05|0
1655469900000|2022-06-17 12:45:00|806.6|804.2|814.42|812.02|815.63|813.23|806.6|804.2|0
1655470200000|2022-06-17 12:50:00|814.66|812.26|813.45|811.05|815.15|812.75|811.99|809.59|0
1655470500000|2022-06-17 12:55:00|812.72|810.32|815.14|812.74|817.09|814.69|811.02|808.62|0
1655470800000|2022-06-17 13:00:00|816.12|813.72|818.3|815.9|819.76|817.36|815.63|813.23|0
1655471100000|2022-06-17 13:05:00|817.81|815.41|827.05|824.65|827.29|824.89|817.57|815.17|0
1655471400000|2022-06-17 13:10:00|827.29|824.89|829.24|826.84|832.65|830.25|825.83|823.43|0
1655471700000|2022-06-17 13:15:00|829.48|827.08|823.64|821.24|831.31|828.91|821.21|818.81|0
1655472000000|2022-06-17 13:20:00|824.37|821.97|826.56|824.16|827.54|825.14|823.89|821.49|0
1655472300000|2022-06-17 13:25:00|823.89|821.49|832.04|829.64|832.4|830|821.58|819.18|0
1655472600000|2022-06-17 13:30:00|832.16|829.76|813.93|811.53|832.16|829.76|811.99|809.59|0
1655472900000|2022-06-17 13:35:00|810.77|808.37|816.35|813.95|819.51|817.11|810.77|808.37|0
1655473200000|2022-06-17 13:40:00|816.72|814.32|803.5|801.1|816.72|814.32|800.96|798.56|0
1655473500000|2022-06-17 13:45:00|803.99|801.59|804.96|802.56|809.56|807.16|801.32|798.92|0
1655473800000|2022-06-17 13:50:00|805.69|803.29|797.27|794.87|806.17|803.77|795.75|793.35|0
1655474100000|2022-06-17 13:55:00|797.75|795.35|803.09|800.69|805.27|802.87|793.87|791.47|0
1655474400000|2022-06-17 14:00:00|801.87|799.47|811.72|809.32|815.73|813.33|801.63|799.23|0
1655474700000|2022-06-17 14:05:00|811.35|808.95|818.4|816|820.11|817.71|810.13|807.73|0
1655475000000|2022-06-17 14:10:00|817.67|815.27|815.72|813.32|818.89|816.49|812.56|810.16|0
1655475300000|2022-06-17 14:15:00|816.7|814.3|830.15|827.75|831.12|828.72|815.61|813.21|0
1655475600000|2022-06-17 14:20:00|829.42|827.02|839.16|836.28|842.82|840.42|829.42|827.02|0
1655475900000|2022-06-17 14:25:00|840.38|837.5|836.96|834.08|840.38|837.5|835.63|832.75|0
1655476800000|2022-06-17 14:40:00|852.03|849.15|848.37|845.49|856.18|853.3|847.4|844.52|0
1655477100000|2022-06-17 14:45:00|848.99|846.11|857.89|855.01|864.49|861.61|848.86|845.98|0
1655477400000|2022-06-17 14:50:00|858.87|855.99|857.11|854.23|861.07|858.19|855.4|852.52|0
1655477700000|2022-06-17 14:55:00|856.38|853.5|850.27|847.39|856.38|853.5|848.32|845.44|0
1655478000000|2022-06-17 15:00:00|851.73|848.85|839.32|836.44|858.57|855.69|836.39|833.51|0
1655478300000|2022-06-17 15:05:00|840.54|837.66|827.86|824.98|841.51|838.63|827.37|824.49|0
1655478600000|2022-06-17 15:10:00|827.62|824.74|834.19|831.31|835.05|832.17|827.62|824.74|0
1655478900000|2022-06-17 15:15:00|834.44|831.56|821.9|819.02|834.44|831.56|820.07|817.19|0
1655479200000|2022-06-17 15:20:00|821.29|818.41|832.84|829.96|833.99|831.11|820.56|817.68|0
1655479500000|2022-06-17 15:25:00|832.6|829.72|821.97|819.09|835.65|832.77|818.79|815.91|0
1655479800000|2022-06-17 15:30:00|821.72|818.84|824.16|821.28|824.65|821.77|814.16|811.28|0
1655480100000|2022-06-17 15:35:00|825.14|822.26|826.12|823.24|831.98|829.1|823.67|820.79|0
1655480400000|2022-06-17 15:40:00|825.87|822.99|832.46|829.58|832.46|829.58|820.26|817.38|0
1655480700000|2022-06-17 15:45:00|833.44|830.56|831.73|828.85|835.64|832.76|828.31|825.43|0
1655481000000|2022-06-17 15:50:00|832.46|829.58|838.32|835.44|841.99|839.11|829.05|826.17|0
1655481300000|2022-06-17 15:55:00|838.08|835.2|837.96|835.08|841.01|838.13|832.95|830.07|0
1655481600000|2022-06-17 16:00:00|838.08|835.2|841.59|838.71|845.9|843.02|838.08|835.2|0
1655481900000|2022-06-17 16:05:00|841.1|838.22|839.26|836.38|845.6|842.72|835.85|832.97|0
1655482200000|2022-06-17 16:10:00|839.75|836.87|831.71|828.83|842.19|839.31|831.11|828.23|0
1655482500000|2022-06-17 16:15:00|830.49|827.61|836.09|833.21|837.56|834.68|827.46|824.58|0
1655482800000|2022-06-17 16:20:00|836.58|833.7|831.71|828.83|837.8|834.92|830.74|827.86|0
1655483100000|2022-06-17 16:25:00|831.47|828.59|830.13|827.25|834.14|831.26|827.09|824.21|0
1655483400000|2022-06-17 16:30:00|829.52|826.64|831.71|828.83|835.36|832.48|828.55|825.67|0
1655483700000|2022-06-17 16:35:00|831.47|828.59|827.09|824.21|836.58|833.7|827.09|824.21|0
1655484000000|2022-06-17 16:40:00|826.84|823.96|827.09|824.21|834.87|831.99|825.75|822.87|0
1655484300000|2022-06-17 16:45:00|825.87|822.99|825.18|822.3|831.71|828.83|824.69|821.81|0
1655484600000|2022-06-17 16:50:00|824.93|822.05|834.89|832.01|837.08|834.2|824.93|822.05|0
1655484900000|2022-06-17 16:55:00|834.41|831.53|830.15|827.27|835.75|832.87|827.84|824.96|0
1655485200000|2022-06-17 17:00:00|830.02|827.14|821.03|818.15|832.7|829.82|821.03|818.15|0
1655485500000|2022-06-17 17:05:00|821.52|818.64|807.93|805.05|821.76|818.88|806.47|803.59|0
1655485800000|2022-06-17 17:10:00|807.44|804.56|803.81|800.93|811.81|808.93|800.42|797.54|0
1655486100000|2022-06-17 17:15:00|804.42|801.54|807.15|804.27|809.87|806.99|804.29|801.41|0
1655486400000|2022-06-17 17:20:00|807.88|805|806.78|803.9|812.84|809.96|806.78|803.9|0
1655486700000|2022-06-17 17:25:00|806.29|803.41|815.26|812.38|816.47|813.59|806.29|803.41|0
1655487000000|2022-06-17 17:30:00|815.02|812.14|811.86|808.98|819.63|816.75|811.86|808.98|0
1655487300000|2022-06-17 17:35:00|812.11|809.23|814.53|811.65|817.93|815.05|809.68|806.8|0
1655487600000|2022-06-17 17:40:00|814.77|811.89|811.14|808.26|816.47|813.59|809.57|806.69|0
1655487900000|2022-06-17 17:45:00|811.86|808.98|817.93|815.05|824.73|821.85|810.89|808.01|0
1655488200000|2022-06-17 17:50:00|817.2|814.32|816.96|814.08|818.65|815.77|814.53|811.65|0
1655488500000|2022-06-17 17:55:00|818.17|815.29|815.01|812.13|818.54|815.66|810.65|807.77|0
1655488800000|2022-06-17 18:00:00|813.8|810.92|812.1|809.22|816.23|813.35|809.68|806.8|0
1655489100000|2022-06-17 18:05:00|812.35|809.47|810.65|807.77|815.98|813.1|809.68|806.8|0
1655489400000|2022-06-17 18:10:00|810.41|807.53|807.13|804.25|814.04|811.16|807.13|804.25|0
1655489700000|2022-06-17 18:15:00|807.25|804.37|805.67|802.79|810.04|807.16|802.53|799.65|0
1655490000000|2022-06-17 18:20:00|805.19|802.31|803.74|800.86|805.43|802.55|801.07|798.19|0
1655490300000|2022-06-17 18:25:00|803.62|800.74|809.79|806.91|810.28|807.4|803.01|800.13|0
1655490600000|2022-06-17 18:30:00|811.01|808.13|812.22|809.34|817.07|814.19|810.52|807.64|0
1655490900000|2022-06-17 18:35:00|811.73|808.85|803.25|800.37|813.43|810.55|803.25|800.37|0
1655491200000|2022-06-17 18:40:00|802.52|799.64|805.43|802.55|806.16|803.28|797.92|795.04|0
1655491500000|2022-06-17 18:45:00|806.04|803.16|808.82|805.94|809.06|806.18|804.46|801.58|0
1655491800000|2022-06-17 18:50:00|810.28|807.4|812.46|809.58|814.16|811.28|808.09|805.21|0
1655492100000|2022-06-17 18:55:00|812.7|809.82|812.7|809.82|816.1|813.22|808.7|805.82|0
1655492400000|2022-06-17 19:00:00|811.97|809.09|812.22|809.34|813.91|811.03|806.4|803.52|0
1655492700000|2022-06-17 19:05:00|811.73|808.85|815.86|812.98|816.34|813.46|810.52|807.64|0
1655493000000|2022-06-17 19:10:00|816.34|813.46|828.14|825.26|830.2|827.32|816.1|813.22|0
1655493300000|2022-06-17 19:15:00|829.11|826.23|822.19|819.79|830.44|827.56|820.49|818.09|0
1655493600000|2022-06-17 19:20:00|821.94|819.54|812|809.6|822.19|819.79|809.82|807.42|0
1655493900000|2022-06-17 19:25:00|812.25|809.85|808.13|805.73|812.25|809.85|805.47|803.07|0
1655494200000|2022-06-17 19:30:00|807.4|805|813.7|811.3|817.82|815.42|806.92|804.52|0
1655494500000|2022-06-17 19:35:00|812.97|810.57|810.31|807.91|814.91|812.51|809.1|806.7|0
1655494800000|2022-06-17 19:40:00|809.58|807.18|818.06|815.66|819.27|816.87|809.58|807.18|0
1655495100000|2022-06-17 19:45:00|818.79|816.39|820|817.6|823.16|820.76|817.09|814.69|0
1655495400000|2022-06-17 19:50:00|820.24|817.84|822.18|819.78|827.53|825.13|817.82|815.42|0
1655495700000|2022-06-17 19:55:00|822.43|820.03|829.47|827.07|829.71|827.31|817.09|814.69|0
1655496000000|2022-06-17 20:00:00|829.96|827.56|819.27|816.87|829.96|827.56|819.27|816.87|0
1655496300000|2022-06-17 20:05:00|819.03|816.63|820|817.6|821.45|819.05|818.3|815.9|0
1655496600000|2022-06-17 20:10:00|820.24|817.84|825.58|823.18|827.77|825.37|819.76|817.36|0
1655784900000|2022-06-21 04:15:00|773.02|770.22|772.05|769.25|773.02|770.22|771.7|768.9|0
1655785200000|2022-06-21 04:20:00|771.81|769.01|771.09|768.29|771.81|769.01|770.6|767.8|0
1655785500000|2022-06-21 04:25:00|770.97|768.17|771.81|769.01|772.05|769.25|770.36|767.56|0
1655785800000|2022-06-21 04:30:00|771.7|768.9|770.6|767.8|771.7|768.9|770.6|767.8|0
1655786100000|2022-06-21 04:35:00|770.49|767.69|771.81|769.01|771.81|769.01|770.12|767.32|0
1655786400000|2022-06-21 04:40:00|771.94|769.14|771.33|768.53|772.29|769.49|771.33|768.53|0
1655786700000|2022-06-21 04:45:00|771.08|768.28|771.57|768.77|771.81|769.01|771.08|768.28|0
1655787000000|2022-06-21 04:50:00|771.33|768.53|770.6|767.8|771.45|768.65|770.12|767.32|0
1655787300000|2022-06-21 04:55:00|770.48|767.68|771.08|768.28|771.33|768.53|770.24|767.44|0
1655787600000|2022-06-21 05:00:00|770.84|768.04|770.12|767.32|770.84|768.04|769.39|766.59|0
1655787900000|2022-06-21 05:05:00|770.36|767.56|770.6|767.8|772.05|769.25|769.87|767.07|0
1655788200000|2022-06-21 05:10:00|770.36|767.56|771.57|768.77|772.17|769.37|769.87|767.07|0
1655788500000|2022-06-21 05:15:00|771.81|769.01|771.32|768.52|771.81|769.01|770.6|767.8|0
1655788800000|2022-06-21 05:20:00|771.45|768.65|771.56|768.76|772.05|769.25|770.48|767.68|0
1655789100000|2022-06-21 05:25:00|771.32|768.52|772.29|769.49|773.26|770.46|771.32|768.52|0
1655789400000|2022-06-21 05:30:00|772.05|769.25|773.98|771.18|774.95|772.15|771.56|768.76|0
1655789700000|2022-06-21 05:35:00|773.87|771.07|775.92|773.12|776.53|773.73|773.87|771.07|0
1655790000000|2022-06-21 05:40:00|775.68|772.88|776.4|773.6|777.5|774.7|775.68|772.88|0
1655790300000|2022-06-21 05:45:00|776.29|773.49|776.64|773.84|777.13|774.33|776.16|773.36|0
1655790600000|2022-06-21 05:50:00|776.89|774.09|775.19|772.39|777.37|774.57|774.95|772.15|0
1655790900000|2022-06-21 05:55:00|775.43|772.63|775.56|772.76|777.74|774.94|775.32|772.52|0
1655791200000|2022-06-21 06:00:00|775.92|773.12|775.67|772.87|776.4|773.6|772.29|769.49|0
1655791500000|2022-06-21 06:05:00|775.8|773|776.04|773.24|777.37|774.57|774.95|772.15|0
1655791800000|2022-06-21 06:10:00|775.91|773.11|778.58|775.78|778.82|776.02|775.91|773.11|0
1655792100000|2022-06-21 06:15:00|778.7|775.9|777.73|774.93|778.95|776.15|776.28|773.48|0
1655792400000|2022-06-21 06:20:00|778.09|775.29|779.55|776.75|780.03|777.23|777.12|774.32|0
1655792700000|2022-06-21 06:25:00|779.3|776.5|779.55|776.75|781|778.2|778.33|775.53|0
1655793000000|2022-06-21 06:30:00|779.91|777.11|781.59|778.79|782.07|779.27|779.55|776.75|0
1655793300000|2022-06-21 06:35:00|781.35|778.55|784.25|781.45|785.22|782.42|781.35|778.55|0
1655793600000|2022-06-21 06:40:00|784.5|781.7|783.28|780.48|784.98|782.18|782.31|779.51|0
1655793900000|2022-06-21 06:45:00|783.17|780.37|779.41|776.61|783.28|780.48|779.41|776.61|0
1655794200000|2022-06-21 06:50:00|779.53|776.73|778.68|775.88|780.26|777.46|778.44|775.64|0
1655794500000|2022-06-21 06:55:00|779.41|776.61|780.13|777.33|780.37|777.57|778.32|775.52|0
1655794800000|2022-06-21 07:00:00|781.1|778.3|780.26|777.46|781.1|778.3|778.92|776.12|0
1655795100000|2022-06-21 07:05:00|779.45|777.05|778.96|776.56|780.42|778.02|778|775.6|0
1655795400000|2022-06-21 07:10:00|779.21|776.81|774.25|771.85|779.57|777.17|774.12|771.72|0
1655795700000|2022-06-21 07:15:00|774.12|771.72|774.03|771.63|774.27|771.87|770.86|768.46|0
1655796000000|2022-06-21 07:20:00|773.91|771.51|773.42|771.02|775.73|773.33|772.94|770.54|0
1655796300000|2022-06-21 07:25:00|773.3|770.9|769.79|767.39|773.66|771.26|769.79|767.39|0
1655796600000|2022-06-21 07:30:00|769.55|767.15|766.29|763.89|769.55|767.15|764.47|762.07|0
1655796900000|2022-06-21 07:35:00|766.16|763.76|762.55|760.15|766.64|764.24|762.55|760.15|0
1655797200000|2022-06-21 07:40:00|762.66|760.26|762.79|760.39|763.39|760.99|761.34|758.94|0
1655797500000|2022-06-21 07:45:00|762.42|760.02|763.03|760.63|764.6|762.2|762.42|760.02|0
1655797800000|2022-06-21 07:50:00|762.91|760.51|761.21|758.81|763.15|760.75|759.28|756.88|0
1655798100000|2022-06-21 07:55:00|760.97|758.57|762.18|759.78|764|761.6|760.86|758.46|0
1655798400000|2022-06-21 08:00:00|762.9|760.5|760|757.6|763.63|761.23|759.76|757.36|0
1655798700000|2022-06-21 08:05:00|759.76|757.36|757.96|755.56|760.37|757.97|757.72|755.32|0
1655799000000|2022-06-21 08:10:00|757.72|755.32|759.16|756.76|759.16|756.76|756.99|754.59|0
1655799300000|2022-06-21 08:15:00|759.53|757.13|760.61|758.21|762.43|760.03|758.68|756.28|0
1655799600000|2022-06-21 08:20:00|760.98|758.58|760.13|757.73|761.82|759.42|760.13|757.73|0
1655799900000|2022-06-21 08:25:00|760.26|757.86|760.86|758.46|762.06|759.66|760.01|757.61|0
1655800200000|2022-06-21 08:30:00|761.1|758.7|761.22|758.82|761.82|759.42|760.37|757.97|0
1655800500000|2022-06-21 08:35:00|760.85|758.45|762.91|760.51|763.51|761.11|759.29|756.89|0
1655800800000|2022-06-21 08:40:00|762.79|760.39|762.43|760.03|764.48|762.08|762.06|759.66|0
1655801100000|2022-06-21 08:45:00|762.19|759.79|761.58|759.18|763.03|760.63|760.85|758.45|0
1655801400000|2022-06-21 08:50:00|761.22|758.82|760.85|758.45|762.67|760.27|760.37|757.97|0
1655801700000|2022-06-21 08:55:00|761.09|758.69|758.68|756.28|761.34|758.94|758.68|756.28|0
1655802000000|2022-06-21 09:00:00|758.8|756.4|758.08|755.68|759.29|756.89|756.98|754.58|0
1655802300000|2022-06-21 09:05:00|758.19|755.79|757.71|755.31|758.92|756.52|757.71|755.31|0
1655802600000|2022-06-21 09:10:00|757.95|755.55|759.88|757.48|760.37|757.97|757.71|755.31|0
1655802900000|2022-06-21 09:15:00|759.64|757.24|759.4|757|760.73|758.33|758.8|756.4|0
1655803200000|2022-06-21 09:20:00|759.64|757.24|760.37|757.97|760.73|758.33|758.67|756.27|0
1655803500000|2022-06-21 09:25:00|759.88|757.48|759.88|757.48|760.25|757.85|759.04|756.64|0
1655803800000|2022-06-21 09:30:00|759.64|757.24|760.01|757.61|760.97|758.57|759.4|757|0
1655804100000|2022-06-21 09:35:00|759.88|757.48|758.8|756.4|760.12|757.72|757.95|755.55|0
1655804400000|2022-06-21 09:40:00|758.91|756.51|759.64|757.24|760.12|757.72|758.91|756.51|0
1655804700000|2022-06-21 09:45:00|759.4|757|761.09|758.69|761.09|758.69|759.4|757|0
1655805000000|2022-06-21 09:50:00|761.33|758.93|763.87|761.47|764.23|761.83|760.36|757.96|0
1655805300000|2022-06-21 09:55:00|763.99|761.59|764.45|762.05|765.44|763.04|763.51|761.11|0
1655805600000|2022-06-21 10:00:00|764.69|762.29|766.27|763.87|766.27|763.87|763.97|761.57|0
1655805900000|2022-06-21 10:05:00|766.15|763.75|762.52|760.12|766.51|764.11|762.52|760.12|0
1655806200000|2022-06-21 10:10:00|762.76|760.36|765.18|762.78|766.87|764.47|762.76|760.36|0
1655806500000|2022-06-21 10:15:00|765.3|762.9|762.03|759.63|765.3|762.9|761.79|759.39|0
1655806800000|2022-06-21 10:20:00|761.67|759.27|762.64|760.24|763.24|760.84|761.3|758.9|0
1655807100000|2022-06-21 10:25:00|762.76|760.36|762.88|760.48|764.21|761.81|762.4|760|0
1655807400000|2022-06-21 10:30:00|762.75|760.35|761.06|758.66|763|760.6|760.58|758.18|0
1655807700000|2022-06-21 10:35:00|761.3|758.9|762.75|760.35|764.21|761.81|760.82|758.42|0
1655808000000|2022-06-21 10:40:00|762.64|760.24|761.43|759.03|763.24|760.84|761.19|758.79|0
1655808300000|2022-06-21 10:45:00|761.79|759.39|761.79|759.39|762.51|760.11|761.06|758.66|0
1655808600000|2022-06-21 10:50:00|762.03|759.63|761.3|758.9|762.51|760.11|761.06|758.66|0
1655808900000|2022-06-21 10:55:00|761.54|759.14|763.25|760.85|764.82|762.42|761.3|758.9|0
1655809200000|2022-06-21 11:00:00|764.09|761.69|764.46|762.06|764.58|762.18|763.37|760.97|0
1655809500000|2022-06-21 11:05:00|764.58|762.18|768.93|766.53|768.93|766.53|764.46|762.06|0
1655809800000|2022-06-21 11:10:00|768.69|766.29|767.96|765.56|769.17|766.77|767.72|765.32|0
1655810100000|2022-06-21 11:15:00|768.09|765.69|767.6|765.2|769.42|767.02|767.36|764.96|0
1655810400000|2022-06-21 11:20:00|767.48|765.08|768.19|765.79|770.13|767.73|767.24|764.84|0
1655810700000|2022-06-21 11:25:00|768.07|765.67|765.77|763.37|768.67|766.27|765.65|763.25|0
1655811000000|2022-06-21 11:30:00|766.01|763.61|767.59|765.19|767.71|765.31|765.29|762.89|0
1655811300000|2022-06-21 11:35:00|767.71|765.31|766.98|764.58|768.19|765.79|766.74|764.34|0
1655811600000|2022-06-21 11:40:00|767.11|764.71|767.22|764.82|768.19|765.79|766.38|763.98|0
1655811900000|2022-06-21 11:45:00|767.46|765.06|770.98|768.58|771.09|768.69|767.22|764.82|0
1655812200000|2022-06-21 11:50:00|770.85|768.45|777.15|774.75|778.01|775.61|770.61|768.21|0
1655812500000|2022-06-21 11:55:00|776.91|774.51|775.55|773.15|776.91|774.51|774.73|772.33|0
1655812800000|2022-06-21 12:00:00|775.79|773.39|776.76|774.36|777.25|774.85|775.55|773.15|0
1655813100000|2022-06-21 12:05:00|776.28|773.88|779.55|777.15|779.91|777.51|776.03|773.63|0
1655813400000|2022-06-21 12:10:00|778.94|776.54|774.1|771.7|778.94|776.54|774.1|771.7|0
1655813700000|2022-06-21 12:15:00|773.61|771.21|773.01|770.61|774.1|771.7|772.4|770|0
1655814000000|2022-06-21 12:20:00|773.13|770.73|772.4|770|773.61|771.21|770.95|768.55|0
1655814300000|2022-06-21 12:25:00|772.16|769.76|772.4|770|772.64|770.24|770.7|768.3|0
1655814600000|2022-06-21 12:30:00|772.64|770.24|770.22|767.82|773.61|771.21|769.25|766.85|0
1655814900000|2022-06-21 12:35:00|769.98|767.58|772.16|769.76|772.4|770|769.13|766.73|0
1655815200000|2022-06-21 12:40:00|771.91|769.51|772.4|770|772.88|770.48|770.7|768.3|0
1655815500000|2022-06-21 12:45:00|772.52|770.12|772.64|770.24|773.25|770.85|771.67|769.27|0
1655815800000|2022-06-21 12:50:00|772.88|770.48|773.12|770.72|774.58|772.18|771.91|769.51|0
1655816100000|2022-06-21 12:55:00|773.36|770.96|777.24|774.84|777.48|775.08|773.36|770.96|0
1655816400000|2022-06-21 13:00:00|777.48|775.08|773.85|771.45|777.85|775.45|773.61|771.21|0
1655816700000|2022-06-21 13:05:00|773.61|771.21|771.43|769.03|774.82|772.42|770.94|768.54|0
1655817000000|2022-06-21 13:10:00|771.67|769.27|770.94|768.54|773.12|770.72|770.94|768.54|0
1655817300000|2022-06-21 13:15:00|771.18|768.78|772.15|769.75|773.12|770.72|770.46|768.06|0
1655817600000|2022-06-21 13:20:00|772.39|769.99|769.97|767.57|773.36|770.96|769.73|767.33|0
1655817900000|2022-06-21 13:25:00|770.21|767.81|769.49|767.09|772.63|770.23|769.49|767.09|0
1655818200000|2022-06-21 13:30:00|768.4|766|764.31|761.91|769|766.6|762.86|760.46|0
1655818500000|2022-06-21 13:35:00|763.82|761.42|754.28|751.88|764.55|762.15|753.92|751.52|0
1655818800000|2022-06-21 13:40:00|753.92|751.52|749.33|746.93|754.16|751.76|747.4|745|0
1655819100000|2022-06-21 13:45:00|749.09|746.69|751.89|749.49|755.28|752.88|749.09|746.69|0
1655819400000|2022-06-21 13:50:00|751.65|749.25|748.99|746.59|754.07|751.67|748.27|745.87|0
1655819700000|2022-06-21 13:55:00|749.24|746.84|740.07|737.67|749.24|746.84|739.34|736.94|0
1655820000000|2022-06-21 14:00:00|739.47|737.07|737.66|735.26|743.68|741.28|737.42|735.02|0
1655820300000|2022-06-21 14:05:00|737.9|735.5|742|739.6|742.24|739.84|736.93|734.53|0
1655820600000|2022-06-21 14:10:00|741.76|739.36|738.39|735.99|742.72|740.32|736.94|734.54|0
1655820900000|2022-06-21 14:15:00|737.66|735.26|739.83|737.43|742.72|740.32|737.18|734.78|0
1655821200000|2022-06-21 14:20:00|740.07|737.67|734.06|731.66|742.24|739.84|733.1|730.7|0
1655821500000|2022-06-21 14:25:00|734.3|731.9|737.18|734.78|739.83|737.43|733.58|731.18|0
1655821800000|2022-06-21 14:30:00|736.22|733.82|735.98|733.58|738.14|735.74|729.97|727.57|0
1655822100000|2022-06-21 14:35:00|735.74|733.34|733.33|730.93|738.38|735.98|733.33|730.93|0
1655822400000|2022-06-21 14:40:00|733.09|730.69|734.05|731.65|734.78|732.38|731.65|729.25|0
1655822700000|2022-06-21 14:45:00|733.57|731.17|730.74|728.34|735.26|732.86|729.01|726.61|0
1655823000000|2022-06-21 14:50:00|730.5|728.1|728.58|726.18|730.74|728.34|728.1|725.7|0
1655823300000|2022-06-21 14:55:00|728.82|726.42|727.57|725.17|729.54|727.14|725.97|723.57|0
1655823600000|2022-06-21 15:00:00|727.81|725.41|726.61|724.21|729.96|727.56|726.13|723.73|0
1655823900000|2022-06-21 15:05:00|727.09|724.69|729|726.6|730.44|728.04|727.09|724.69|0
1655824200000|2022-06-21 15:10:00|728.76|726.36|734.04|731.64|734.76|732.36|728.52|726.12|0
1655824500000|2022-06-21 15:15:00|734.52|732.12|732.84|730.44|735|732.6|729.85|727.45|0
1655824800000|2022-06-21 15:20:00|732.36|729.96|736.44|734.04|737.4|735|730.92|728.52|0
1655825100000|2022-06-21 15:25:00|736.2|733.8|736.44|734.04|737.16|734.76|734.28|731.88|0
1655825400000|2022-06-21 15:30:00|736.2|733.8|733.34|730.94|736.68|734.28|733.34|730.94|0
1655825700000|2022-06-21 15:35:00|733.25|730.85|739.82|737.42|740.3|737.9|731.88|729.48|0
1655826000000|2022-06-21 15:40:00|740.06|737.66|739.58|737.18|741.74|739.34|736.93|734.53|0
1655826300000|2022-06-21 15:45:00|739.33|736.93|739.56|737.16|743.67|741.27|739.09|736.69|0
1655826600000|2022-06-21 15:50:00|739.08|736.68|744.61|742.21|744.61|742.21|738.36|735.96|0
1655826900000|2022-06-21 15:55:00|744.37|741.97|745.81|743.41|746.06|743.66|741.24|738.84|0
1655827200000|2022-06-21 16:00:00|746.06|743.66|745.41|743.01|746.61|744.21|740.84|738.44|0
1655827500000|2022-06-21 16:05:00|745.65|743.25|747.09|744.69|747.81|745.41|743.24|740.84|0
1655827800000|2022-06-21 16:10:00|746.85|744.45|744.92|742.52|748.78|746.38|744.44|742.04|0
1655828100000|2022-06-21 16:15:00|744.68|742.28|741.8|739.4|746.13|743.73|741.8|739.4|0
1655828400000|2022-06-21 16:20:00|742.04|739.64|741.56|739.16|744.68|742.28|740.83|738.43|0
1655828700000|2022-06-21 16:25:00|741.07|738.67|741.07|738.67|742.52|740.12|738.91|736.51|0
1655829000000|2022-06-21 16:30:00|740.83|738.43|739.87|737.47|742.52|740.12|738.91|736.51|0
1655829300000|2022-06-21 16:35:00|740.11|737.71|737.23|734.83|740.11|737.71|736.03|733.63|0
1655829600000|2022-06-21 16:40:00|737.47|735.07|736.51|734.11|740.11|737.71|736.03|733.63|0
1655829900000|2022-06-21 16:45:00|736.63|734.23|737.47|735.07|739.39|736.99|736.03|733.63|0
1655830200000|2022-06-21 16:50:00|736.75|734.35|734.75|732.35|738.43|736.03|734.03|731.63|0
1655830500000|2022-06-21 16:55:00|734.51|732.11|732.83|730.43|735.72|733.32|732.35|729.95|0
1655830800000|2022-06-21 17:00:00|732.35|729.95|733.55|731.15|734.99|732.59|731.87|729.47|0
1655831100000|2022-06-21 17:05:00|733.44|731.04|733.55|731.15|737.4|735|733.07|730.67|0
1655831400000|2022-06-21 17:10:00|733.31|730.91|730.43|728.03|734.51|732.11|729.23|726.83|0
1655831700000|2022-06-21 17:15:00|730.19|727.79|732.59|730.19|733.79|731.39|730.19|727.79|0
1655832000000|2022-06-21 17:20:00|732.35|729.95|733.79|731.39|735.95|733.55|731.63|729.23|0
1655832300000|2022-06-21 17:25:00|734.03|731.63|735.95|733.55|736.19|733.79|732.83|730.43|0
1655832600000|2022-06-21 17:30:00|736.19|733.79|732.35|729.95|736.19|733.79|731.63|729.23|0
1655832900000|2022-06-21 17:35:00|732.11|729.71|735.8|733.4|736.04|733.64|732.11|729.71|0
1655833200000|2022-06-21 17:40:00|736.04|733.64|734.84|732.44|738.93|736.53|734.6|732.2|0
1655833500000|2022-06-21 17:45:00|734.36|731.96|735.08|732.68|737.48|735.08|734.36|731.96|0
1655833800000|2022-06-21 17:50:00|734.84|732.44|737.97|735.57|737.97|735.57|734.36|731.96|0
1655834100000|2022-06-21 17:55:00|738.21|735.81|739.65|737.25|740.61|738.21|737.72|735.32|0
1655834400000|2022-06-21 18:00:00|739.41|737.01|740.61|738.21|742.3|739.9|739.17|736.77|0
1655834700000|2022-06-21 18:05:00|740.85|738.45|737.48|735.08|741.34|738.94|736.76|734.36|0
1655835000000|2022-06-21 18:10:00|737.24|734.84|738.93|736.53|739.17|736.77|734.35|731.95|0
1655835300000|2022-06-21 18:15:00|738.69|736.29|737|734.6|739.41|737.01|734.83|732.43|0
1655835600000|2022-06-21 18:20:00|737.24|734.84|737.96|735.56|739.41|737.01|735.31|732.91|0
1655835900000|2022-06-21 18:25:00|738.44|736.04|735.55|733.15|738.44|736.04|734.83|732.43|0
1655836200000|2022-06-21 18:30:00|735.31|732.91|733.63|731.23|737|734.6|733.63|731.23|0
1655836500000|2022-06-21 18:35:00|733.87|731.47|739.65|737.25|740.85|738.45|733.15|730.75|0
1655836800000|2022-06-21 18:40:00|739.41|737.01|734.17|731.77|740.61|738.21|732.97|730.57|0
1655837100000|2022-06-21 18:45:00|734.41|732.01|736.82|734.42|737.3|734.9|733.69|731.29|0
1655837400000|2022-06-21 18:50:00|737.06|734.66|728.89|726.49|737.06|734.66|728.41|726.01|0
1655837700000|2022-06-21 18:55:00|728.54|726.14|727.93|725.53|729.85|727.45|727.21|724.81|0
1655838000000|2022-06-21 19:00:00|727.69|725.29|726.01|723.61|729.13|726.73|724.58|722.18|0
1655838300000|2022-06-21 19:05:00|725.77|723.37|725.93|723.53|728.17|725.77|725.29|722.89|0
1655838600000|2022-06-21 19:10:00|725.69|723.29|725.69|723.29|727.13|724.73|723.54|721.14|0
1655838900000|2022-06-21 19:15:00|725.45|723.05|728.33|725.93|728.81|726.41|724.97|722.57|0
1655839200000|2022-06-21 19:20:00|728.57|726.17|726.89|724.49|729.53|727.13|725.21|722.81|0
1655839500000|2022-06-21 19:25:00|727.37|724.97|728.89|726.49|731.14|728.74|726.89|724.49|0
1655839800000|2022-06-21 19:30:00|727.93|725.53|727.93|725.53|730.81|728.41|726.97|724.57|0
1655840100000|2022-06-21 19:35:00|728.54|726.14|732.41|730.01|733.22|730.82|728.41|726.01|0
1655840400000|2022-06-21 19:40:00|732.17|729.77|732.17|729.77|734.81|732.41|731.21|728.81|0
1655840700000|2022-06-21 19:45:00|731.93|729.53|732.41|730.01|733.85|731.45|731.45|729.05|0
1655841000000|2022-06-21 19:50:00|728.57|726.17|732.17|729.77|733.85|731.45|728.33|725.93|0
1655841300000|2022-06-21 19:55:00|732.89|730.49|737.7|735.3|741.79|739.39|732.89|730.49|0
1655841600000|2022-06-21 20:00:00|738.18|735.78|741.36|738.96|742.56|740.16|738.18|735.78|0
1655841900000|2022-06-21 20:05:00|741.12|738.72|740.88|738.48|741.6|739.2|738.72|736.32|0
1655842200000|2022-06-21 20:10:00|740.4|738|739.92|737.52|741.6|739.2|738.48|736.08|0
1655842500000|2022-06-21 20:15:00|739.16|736.36|738.92|736.12|739.4|736.6|738.44|735.64|0
1655842800000|2022-06-21 20:20:00|739.04|736.24|737.48|734.68|739.04|736.24|736.76|733.96|0
1655843100000|2022-06-21 20:25:00|737.72|734.92|737.72|734.92|738.2|735.4|737.48|734.68|0
1655843400000|2022-06-21 20:30:00|737.96|735.16|737|734.2|738.2|735.4|736.76|733.96|0
1655843700000|2022-06-21 20:35:00|737.24|734.44|737|734.2|737.24|734.44|736.04|733.24|0
1655844000000|2022-06-21 20:40:00|737.24|734.44|737.23|734.43|737.95|735.15|737|734.2|0
1655844300000|2022-06-21 20:45:00|736.99|734.19|736.75|733.95|737.36|734.56|736.51|733.71|0
1655844600000|2022-06-21 20:50:00|736.51|733.71|736.99|734.19|737.23|734.43|736.27|733.47|0
1655844900000|2022-06-21 20:55:00|737.47|734.67|737.84|735.04|738.43|735.63|737.12|734.32|0
1655845200000|2022-06-21 21:00:00|738.16|735.36|738.31|735.51|738.37|735.57|738.12|735.32|0
1655845500000|2022-06-21 21:05:00|738.27|735.47|738.41|735.61|738.55|735.75|738.27|735.47|0
1655845800000|2022-06-21 21:10:00|738.52|735.72|738.62|735.82|738.69|735.89|738.41|735.61|0
1655846100000|2022-06-21 21:15:00|738.54|735.74|737.81|735.01|738.54|735.74|737.22|734.42|0
1655846400000|2022-06-21 21:20:00|737.67|734.87|738.75|735.95|739.04|736.24|737.53|734.73|0
1655846700000|2022-06-21 21:25:00|738.79|735.99|738.37|735.57|738.79|735.99|738.33|735.53|0
1655847000000|2022-06-21 21:30:00|738.48|735.68|738.94|736.14|739.15|736.35|737.84|735.04|0
1655847300000|2022-06-21 21:35:00|738.9|736.1|739|736.2|739.07|736.27|738.86|736.06|0
1655847600000|2022-06-21 21:40:00|738.94|736.14|738.86|736.06|739.04|736.24|738.79|735.99|0
1655847900000|2022-06-21 21:45:00|738.83|736.03|738.22|735.42|738.83|736.03|738.22|735.42|0
1655848200000|2022-06-21 21:50:00|737.98|735.18|738.16|735.36|738.33|735.53|737.98|735.18|0
1655848500000|2022-06-21 21:55:00|738.12|735.32|738.79|735.99|739.59|736.79|738.12|735.32|0
1655848800000|2022-06-21 22:00:00|739.99|737.19|744.66|741.86|744.66|741.86|739.75|736.95|0
1655849100000|2022-06-21 22:05:00|744.9|742.1|743.7|740.9|745.87|743.07|742.98|740.18|0
1655849400000|2022-06-21 22:10:00|743.46|740.66|743.22|740.42|744.66|741.86|743.22|740.42|0
1655849700000|2022-06-21 22:15:00|743.46|740.66|743.94|741.14|744.66|741.86|743.35|740.55|0
1655850000000|2022-06-21 22:20:00|744.18|741.38|742.02|739.22|744.9|742.1|741.78|738.98|0
1655850300000|2022-06-21 22:25:00|741.78|738.98|742.62|739.82|742.98|740.18|741.78|738.98|0
1655850600000|2022-06-21 22:30:00|742.5|739.7|743.46|740.66|744.18|741.38|742.5|739.7|0
1655850900000|2022-06-21 22:35:00|742.86|740.06|744.66|741.86|745.27|742.47|742.86|740.06|0
1655851200000|2022-06-21 22:40:00|744.9|742.1|742.74|739.94|744.9|742.1|742.74|739.94|0
1655851500000|2022-06-21 22:45:00|742.98|740.18|743.22|740.42|743.22|740.42|742.02|739.22|0
1655851800000|2022-06-21 22:50:00|742.98|740.18|743.37|740.57|743.61|740.81|742.5|739.7|0
1655852100000|2022-06-21 22:55:00|743.26|740.46|741.69|738.89|743.74|740.94|741.69|738.89|0
1655852400000|2022-06-21 23:00:00|741.82|739.02|743.37|740.57|744.33|741.53|741.69|738.89|0
1655852700000|2022-06-21 23:05:00|743.61|740.81|744.81|742.01|744.81|742.01|743.13|740.33|0
1655853000000|2022-06-21 23:10:00|745.05|742.25|745.53|742.73|745.77|742.97|744.57|741.77|0
1655853300000|2022-06-21 23:15:00|745.29|742.49|746.97|744.17|747.21|744.41|745.29|742.49|0
1655853600000|2022-06-21 23:20:00|747.21|744.41|746.25|743.45|747.45|744.65|746.25|743.45|0
1655853900000|2022-06-21 23:25:00|746.38|743.58|746.73|743.93|746.73|743.93|745.53|742.73|0
1655854200000|2022-06-21 23:30:00|746.38|743.58|743.85|741.05|746.62|743.82|743.85|741.05|0
1655854500000|2022-06-21 23:35:00|743.73|740.93|744.09|741.29|745.05|742.25|743.73|740.93|0
1655854800000|2022-06-21 23:40:00|743.85|741.05|745.41|742.61|746.01|743.21|743.85|741.05|0
1655855100000|2022-06-21 23:45:00|745.29|742.49|743.85|741.05|745.77|742.97|743.61|740.81|0
1655855400000|2022-06-21 23:50:00|743.61|740.81|742.89|740.09|743.85|741.05|742.41|739.61|0
1655855700000|2022-06-21 23:55:00|742.65|739.85|742.65|739.85|743.13|740.33|742.41|739.61|0
1655856000000|2022-06-22 00:00:00|742.53|739.73|745.77|742.97|746.01|743.21|742.17|739.37|0
1655856300000|2022-06-22 00:05:00|745.89|743.09|749.97|747.17|750.57|747.77|745.53|742.73|0
1655856600000|2022-06-22 00:10:00|749.85|747.05|752.25|749.45|753.46|750.66|749.49|746.69|0
1655856900000|2022-06-22 00:15:00|752.01|749.21|751.05|748.25|752.97|750.17|750.09|747.29|0
1655857200000|2022-06-22 00:20:00|750.69|747.89|752.73|749.93|752.73|749.93|748.89|746.09|0
1655857500000|2022-06-22 00:25:00|752.49|749.69|750.57|747.77|752.62|749.82|749.37|746.57|0
1655857800000|2022-06-22 00:30:00|750.33|747.53|753.45|750.65|753.58|750.78|749.61|746.81|0
1655858100000|2022-06-22 00:35:00|753.21|750.41|753.21|750.41|753.34|750.54|751.17|748.37|0
1655858400000|2022-06-22 00:40:00|752.97|750.17|752.17|749.37|753.45|750.65|752.17|749.37|0
1655858700000|2022-06-22 00:45:00|752.3|749.5|754.34|751.54|754.58|751.78|752.17|749.37|0
1655859000000|2022-06-22 00:50:00|754.58|751.78|754.58|751.78|755.78|752.98|753.86|751.06|0
1655859300000|2022-06-22 00:55:00|754.46|751.66|753.5|750.7|754.82|752.02|753.13|750.33|0
1655859600000|2022-06-22 01:00:00|753.37|750.57|754.58|751.78|755.3|752.5|753.26|750.46|0
1655859900000|2022-06-22 01:05:00|754.34|751.54|752.41|749.61|754.34|751.54|752.3|749.5|0
1655860200000|2022-06-22 01:10:00|752.54|749.74|752.41|749.61|753.13|750.33|751.33|748.53|0
1655860500000|2022-06-22 01:15:00|752.29|749.49|751.81|749.01|752.89|750.09|751.21|748.41|0
1655860800000|2022-06-22 01:20:00|751.57|748.77|752.78|749.98|752.78|749.98|750.73|747.93|0
1655861100000|2022-06-22 01:25:00|752.77|749.97|752.65|749.85|752.89|750.09|751.45|748.65|0
1655861400000|2022-06-22 01:30:00|752.89|750.09|754.46|751.66|755.06|752.26|751.93|749.13|0
1655861700000|2022-06-22 01:35:00|754.33|751.53|758.43|755.63|758.91|756.11|753.85|751.05|0
1655862000000|2022-06-22 01:40:00|758.67|755.87|761.08|758.28|761.32|758.52|757.7|754.9|0
1655862300000|2022-06-22 01:45:00|761.32|758.52|759.27|756.47|762.04|759.24|758.79|755.99|0
1655862600000|2022-06-22 01:50:00|759.15|756.35|760.11|757.31|761.08|758.28|758.43|755.63|0
1655862900000|2022-06-22 01:55:00|760.35|757.55|759.15|756.35|761.56|758.76|758.91|756.11|0
1655863200000|2022-06-22 02:00:00|759.27|756.47|757.7|754.9|759.27|756.47|757.46|754.66|0
1655863500000|2022-06-22 02:05:00|757.83|755.03|759.03|756.23|759.87|757.07|757.46|754.66|0
1655863800000|2022-06-22 02:10:00|758.91|756.11|758.66|755.86|759.39|756.59|757.34|754.54|0
1655864100000|2022-06-22 02:15:00|758.9|756.1|761.92|759.12|762.04|759.24|758.79|755.99|0
1655864400000|2022-06-22 02:20:00|761.8|759|763|760.2|763.97|761.17|761.07|758.27|0
1655864700000|2022-06-22 02:25:00|762.89|760.09|762.89|760.09|763.97|761.17|762.52|759.72|0
1655865000000|2022-06-22 02:30:00|763|760.2|762.52|759.72|763.24|760.44|762.52|759.72|0
1655865300000|2022-06-22 02:35:00|762.76|759.96|762.76|759.96|763.24|760.44|760.59|757.79|0
1655865600000|2022-06-22 02:40:00|763|760.2|766.14|763.34|766.38|763.58|762.04|759.24|0
1655865900000|2022-06-22 02:45:00|766.62|763.82|769.52|766.72|769.52|766.72|766.5|763.7|0
1655866200000|2022-06-22 02:50:00|769.28|766.48|769.27|766.47|770.72|767.92|768.55|765.75|0
1655866500000|2022-06-22 02:55:00|769.52|766.72|772.66|769.86|772.66|769.86|769.03|766.23|0
1655866800000|2022-06-22 03:00:00|772.9|770.1|772.78|769.98|773.14|770.34|770.48|767.68|0
1655867100000|2022-06-22 03:05:00|772.66|769.86|774.35|771.55|774.35|771.55|771.57|768.77|0
1655867400000|2022-06-22 03:10:00|774.11|771.31|773.73|770.93|776.04|773.24|773.73|770.93|0
1655867700000|2022-06-22 03:15:00|773.86|771.06|773.25|770.45|774.7|771.9|773|770.2|0
1655868000000|2022-06-22 03:20:00|773.49|770.69|773.73|770.93|773.73|770.93|772.04|769.24|0
1655868300000|2022-06-22 03:25:00|773.49|770.69|772.04|769.24|773.49|770.69|771.31|768.51|0
1655868600000|2022-06-22 03:30:00|772.28|769.48|774.69|771.89|775.9|773.1|772.28|769.48|0
1655868900000|2022-06-22 03:35:00|774.82|772.02|777.11|774.31|777.6|774.8|774.69|771.89|0
1655869200000|2022-06-22 03:40:00|776.75|773.95|775.3|772.5|777.35|774.55|774.94|772.14|0
1655869500000|2022-06-22 03:45:00|775.42|772.62|773.97|771.17|775.66|772.86|773.24|770.44|0
1655869800000|2022-06-22 03:50:00|773.85|771.05|773.37|770.57|773.97|771.17|771.68|768.88|0
1655870100000|2022-06-22 03:55:00|773.48|770.68|773.48|770.68|774.21|771.41|773|770.2|0
1655870400000|2022-06-22 04:00:00|773.61|770.81|774.45|771.65|774.45|771.65|773.48|770.68|0
1655870700000|2022-06-22 04:05:00|774.69|771.89|773.85|771.05|774.69|771.89|773.24|770.44|0
1655871000000|2022-06-22 04:10:00|773.72|770.92|776.28|773.48|777.19|774.39|773.48|770.68|0
1655871300000|2022-06-22 04:15:00|776.4|773.6|776.16|773.36|776.88|774.08|775.68|772.88|0
1655871600000|2022-06-22 04:20:00|776.04|773.24|775.44|772.64|776.88|774.08|774.6|771.8|0
1655871900000|2022-06-22 04:25:00|775.32|772.52|775.92|773.12|776.28|773.48|774.71|771.91|0
1655872200000|2022-06-22 04:30:00|776.04|773.24|774.47|771.67|776.16|773.36|774.23|771.43|0
1655872500000|2022-06-22 04:35:00|774.36|771.56|774.47|771.67|775.19|772.39|774.23|771.43|0
1655872800000|2022-06-22 04:40:00|774.6|771.8|773.99|771.19|774.6|771.8|773.75|770.95|0
1655873100000|2022-06-22 04:45:00|773.87|771.07|772.78|769.98|774.23|771.43|772.19|769.39|0
1655873400000|2022-06-22 04:50:00|772.43|769.63|773.3|770.5|773.67|770.87|771.75|768.95|0
1655873700000|2022-06-22 04:55:00|773.06|770.26|772.33|769.53|773.18|770.38|772.22|769.42|0
1655874000000|2022-06-22 05:00:00|772.22|769.42|770.29|767.49|772.94|770.14|769.44|766.64|0
1655874300000|2022-06-22 05:05:00|770.65|767.85|771.13|768.33|772.09|769.29|769.68|766.88|0
1655874600000|2022-06-22 05:10:00|770.89|768.09|774.99|772.19|775.23|772.43|770.4|767.6|0
1655874900000|2022-06-22 05:15:00|775.23|772.43|773.42|770.62|775.23|772.43|773.3|770.5|0
1655875200000|2022-06-22 05:20:00|773.54|770.74|772.09|769.29|774.26|771.46|771.61|768.81|0
1655875500000|2022-06-22 05:25:00|772.57|769.77|773.05|770.25|773.66|770.86|772.57|769.77|0
1655875800000|2022-06-22 05:30:00|773.18|770.38|774.02|771.22|774.26|771.46|773.05|770.25|0
1655876100000|2022-06-22 05:35:00|774.26|771.46|776.43|773.63|776.91|774.11|774.26|771.46|0
1655876400000|2022-06-22 05:40:00|776.19|773.39|778.36|775.56|778.6|775.8|775.83|773.03|0
1655876700000|2022-06-22 05:45:00|778.12|775.32|777.88|775.08|779.09|776.29|777.64|774.84|0
1655877000000|2022-06-22 05:50:00|778|775.2|782.95|780.15|783.92|781.12|777.88|775.08|0
1655877300000|2022-06-22 05:55:00|783.44|780.64|783.68|780.88|784.89|782.09|781.87|779.07|0
1655877600000|2022-06-22 06:00:00|783.43|780.63|782.23|779.43|783.92|781.12|779.57|776.77|0
1655877900000|2022-06-22 06:05:00|782.47|779.67|782.22|779.42|782.71|779.91|779.81|777.01|0
1655878200000|2022-06-22 06:10:00|782.47|779.67|786.46|783.66|786.82|784.02|781.5|778.7|0
1655878500000|2022-06-22 06:15:00|785.61|782.81|788.15|785.35|789.48|786.68|784.64|781.84|0
1655878800000|2022-06-22 06:20:00|788.27|785.47|785.12|782.32|788.75|785.95|784.64|781.84|0
1655879100000|2022-06-22 06:25:00|784.88|782.08|786.22|783.42|787.54|784.74|784.4|781.6|0
1655879400000|2022-06-22 06:30:00|786.33|783.53|785.61|782.81|787.67|784.87|784.4|781.6|0
1655879700000|2022-06-22 06:35:00|785.73|782.93|785.01|782.21|786.82|784.02|785.01|782.21|0
1655880000000|2022-06-22 06:40:00|784.88|782.08|784.4|781.6|786.82|784.02|784.4|781.6|0
1655880300000|2022-06-22 06:45:00|784.52|781.72|782.7|779.9|785.12|782.32|782.22|779.42|0
1655880600000|2022-06-22 06:50:00|782.46|779.66|783.91|781.11|784.88|782.08|781.5|778.7|0
1655880900000|2022-06-22 06:55:00|783.67|780.87|784.89|782.09|786.34|783.54|783.43|780.63|0
1655881200000|2022-06-22 07:00:00|784.3|781.5|793.09|790.29|793.69|790.89|783.79|780.99|0
1655881500000|2022-06-22 07:05:00|793.62|791.22|802.45|800.05|804.76|802.36|793.49|791.09|0
1655881800000|2022-06-22 07:10:00|803.42|801.02|800.95|798.55|806.76|804.36|800.95|798.55|0
1655882100000|2022-06-22 07:15:00|800.71|798.31|802.16|799.76|803.25|800.85|799.02|796.62|0
1655882400000|2022-06-22 07:20:00|803.13|800.73|807|804.6|809.42|807.02|802.16|799.76|0
1655882700000|2022-06-22 07:25:00|806.27|803.87|804.22|801.82|807.12|804.72|802.64|800.24|0
1655883000000|2022-06-22 07:30:00|805.06|802.66|796.85|794.45|805.67|803.27|795.16|792.76|0
1655883300000|2022-06-22 07:35:00|796.6|794.2|799.74|797.34|801.19|798.79|796.36|793.96|0
1655883600000|2022-06-22 07:40:00|799.98|797.58|804.22|801.82|804.22|801.82|798.78|796.38|0
1655883900000|2022-06-22 07:45:00|804.46|802.06|805.54|803.14|808.2|805.8|803.37|800.97|0
1655884200000|2022-06-22 07:50:00|805.43|803.03|807.48|805.08|808.2|805.8|803.85|801.45|0
1655884500000|2022-06-22 07:55:00|807.72|805.32|806.88|804.48|808.2|805.8|805.3|802.9|0
1655884800000|2022-06-22 08:00:00|806.75|804.35|809.41|807.01|810.51|808.11|803.61|801.21|0
1655885100000|2022-06-22 08:05:00|809.54|807.14|808.2|805.8|812.32|809.92|808.2|805.8|0
1655885400000|2022-06-22 08:10:00|807.72|805.32|804.81|802.41|807.96|805.56|802.4|800|0
1655885700000|2022-06-22 08:15:00|805.06|802.66|806.99|804.59|806.99|804.59|803.36|800.96|0
1655886000000|2022-06-22 08:20:00|806.75|804.35|806.15|803.75|807.96|805.56|804.09|801.69|0
1655886300000|2022-06-22 08:25:00|806.26|803.86|807.36|804.96|808.68|806.28|805.54|803.14|0
1655886600000|2022-06-22 08:30:00|807.6|805.2|803.1|800.7|808.2|805.8|801.65|799.25|0
1655886900000|2022-06-22 08:35:00|803.34|800.94|802.37|799.97|804.19|801.79|799.71|797.31|0
1655887200000|2022-06-22 08:40:00|802.13|799.73|804.55|802.15|805.52|803.12|801.65|799.25|0
1655887500000|2022-06-22 08:45:00|804.44|802.04|806.73|804.33|807.22|804.82|804.31|801.91|0
1655887800000|2022-06-22 08:50:00|806.61|804.21|802.98|800.58|806.86|804.46|802.61|800.21|0
1655888100000|2022-06-22 08:55:00|803.34|800.94|801.89|799.49|803.58|801.18|801.4|799|0
1655888400000|2022-06-22 09:00:00|801.77|799.37|800.56|798.16|801.77|799.37|798.5|796.1|0
1655888700000|2022-06-22 09:05:00|800.43|798.03|801.16|798.76|802.13|799.73|799.71|797.31|0
1655889000000|2022-06-22 09:10:00|801.04|798.64|802.61|800.21|803.1|800.7|800.8|798.4|0
1655889300000|2022-06-22 09:15:00|803.1|800.7|798.01|795.61|803.34|800.94|797.53|795.13|0
1655889600000|2022-06-22 09:20:00|797.9|795.5|795.84|793.44|798.74|796.34|794.87|792.47|0
1655889900000|2022-06-22 09:25:00|796.08|793.68|796.56|794.16|797.29|794.89|795.35|792.95|0
1655890200000|2022-06-22 09:30:00|797.05|794.65|799.11|796.71|799.46|797.06|796.56|794.16|0
1655890500000|2022-06-22 09:35:00|799.22|796.82|797.17|794.77|799.22|796.82|796.08|793.68|0
1655890800000|2022-06-22 09:40:00|797.04|794.64|795.35|792.95|798.5|796.1|794.75|792.35|0
1655891100000|2022-06-22 09:45:00|796.08|793.68|798.38|795.98|798.74|796.34|795.24|792.84|0
1655891400000|2022-06-22 09:50:00|798.14|795.74|794.75|792.35|798.49|796.09|794.63|792.23|0
1655891700000|2022-06-22 09:55:00|794.99|792.59|795.23|792.83|796.44|794.04|793.9|791.5|0
1655892000000|2022-06-22 10:00:00|795.35|792.95|793.66|791.26|796.68|794.28|793.18|790.78|0
1655892300000|2022-06-22 10:05:00|793.3|790.9|791.24|788.84|793.3|790.9|791.24|788.84|0
1655892600000|2022-06-22 10:10:00|791.48|789.08|791.24|788.84|791.97|789.57|789.79|787.39|0
1655892900000|2022-06-22 10:15:00|791.13|788.73|792.21|789.81|792.69|790.29|790.03|787.63|0
1655893200000|2022-06-22 10:20:00|792.09|789.69|789.07|786.67|792.09|789.69|788.83|786.43|0
1655893500000|2022-06-22 10:25:00|789.31|786.91|789.55|787.15|790.03|787.63|788.23|785.83|0
1655893800000|2022-06-22 10:30:00|788.58|786.18|790.03|787.63|790.27|787.87|788.58|786.18|0
1655894100000|2022-06-22 10:35:00|789.79|787.39|791.72|789.32|792.69|790.29|788.95|786.55|0
1655894400000|2022-06-22 10:40:00|791.96|789.56|793.41|791.01|795.35|792.95|791.96|789.56|0
1655894700000|2022-06-22 10:45:00|793.54|791.14|790.03|787.63|793.54|791.14|789.79|787.39|0
1655895000000|2022-06-22 10:50:00|789.91|787.51|788.82|786.42|790.75|788.35|788.34|785.94|0
1655895300000|2022-06-22 10:55:00|788.71|786.31|792.2|789.8|792.69|790.29|788.71|786.31|0
1655895600000|2022-06-22 11:00:00|791.36|788.96|788.46|786.06|791.96|789.56|786.89|784.49|0
1655895900000|2022-06-22 11:05:00|788.58|786.18|788.46|786.06|789.79|787.39|787.37|784.97|0
1655896200000|2022-06-22 11:10:00|788.34|785.94|789.3|786.9|789.54|787.14|787.5|785.1|0
1655896500000|2022-06-22 11:15:00|789.54|787.14|784.48|782.08|789.79|787.39|784.48|782.08|0
1655896800000|2022-06-22 11:20:00|784.72|782.32|785.81|783.41|786.17|783.77|783.27|780.87|0
1655897100000|2022-06-22 11:25:00|785.44|783.04|782.79|780.39|785.57|783.17|782.79|780.39|0
1655897400000|2022-06-22 11:30:00|782.43|780.03|783.03|780.63|784.23|781.83|781.82|779.42|0
1655897700000|2022-06-22 11:35:00|782.91|780.51|784.96|782.56|785.92|783.52|782.67|780.27|0
1655898000000|2022-06-22 11:40:00|785.08|782.68|787.13|784.73|787.13|784.73|784.72|782.32|0
1655898300000|2022-06-22 11:45:00|787.01|784.61|789.06|786.66|789.54|787.14|786.89|784.49|0
1655898600000|2022-06-22 11:50:00|788.82|786.42|788.57|786.17|789.54|787.14|788.09|785.69|0
1655898900000|2022-06-22 11:55:00|788.7|786.3|790.75|788.35|790.99|788.59|788.09|785.69|0
1655899200000|2022-06-22 12:00:00|790.99|788.59|791.71|789.31|792.68|790.28|788.7|786.3|0
1655899500000|2022-06-22 12:05:00|791.6|789.2|792.68|790.28|793.64|791.24|790.99|788.59|0
1655899800000|2022-06-22 12:10:00|792.92|790.52|792.68|790.28|793.4|791|790.99|788.59|0
1655900100000|2022-06-22 12:15:00|792.92|790.52|796.54|794.14|797.03|794.63|791.95|789.55|0
1655900400000|2022-06-22 12:20:00|797.03|794.63|796.06|793.66|797.64|795.24|795.82|793.42|0
1655900700000|2022-06-22 12:25:00|795.82|793.42|795.7|793.3|796.3|793.9|794.13|791.73|0
1655901000000|2022-06-22 12:30:00|795.82|793.42|799.2|796.8|800.78|798.38|795.33|792.93|0
1655901300000|2022-06-22 12:35:00|799.33|796.93|800.41|798.01|801.86|799.46|798.72|796.32|0
1655901600000|2022-06-22 12:40:00|800.65|798.25|798.72|796.32|801.86|799.46|798.72|796.32|0
1655901900000|2022-06-22 12:45:00|798.96|796.56|799.57|797.17|799.68|797.28|797.75|795.35|0
1655902200000|2022-06-22 12:50:00|799.68|797.28|797.15|794.75|801.38|798.98|794.36|791.96|0
1655902500000|2022-06-22 12:55:00|797.26|794.86|789.9|787.5|797.26|794.86|789.53|787.13|0
1655902800000|2022-06-22 13:00:00|789.77|787.37|795.33|792.93|795.57|793.17|789.77|787.37|0
1655903100000|2022-06-22 13:05:00|795.57|793.17|794.73|792.33|797.99|795.59|794.36|791.96|0
1655903400000|2022-06-22 13:10:00|794.6|792.2|793.15|790.75|796.3|793.9|791.7|789.3|0
1655903700000|2022-06-22 13:15:00|793.28|790.88|792.19|789.79|795.33|792.93|791.7|789.3|0
1655904000000|2022-06-22 13:20:00|792.43|790.03|787|784.6|792.43|790.03|786.39|783.99|0
1655904300000|2022-06-22 13:25:00|787.6|785.2|782.05|779.65|790.74|788.34|779.88|777.48|0
1655904600000|2022-06-22 13:30:00|782.77|780.37|772.34|769.94|786.63|784.23|763.05|760.65|0
1655904900000|2022-06-22 13:35:00|773.3|770.9|772.44|770.04|777.89|775.49|766.89|764.49|0
1655905200000|2022-06-22 13:40:00|772.2|769.8|766.41|764.01|777.51|775.11|766.17|763.77|0
1655905500000|2022-06-22 13:45:00|765.93|763.53|763.56|761.16|768.82|766.42|760.63|758.23|0
1655905800000|2022-06-22 13:50:00|764.77|762.37|749.38|746.98|771.52|769.12|748.66|746.26|0
1655906100000|2022-06-22 13:55:00|749.14|746.74|754.44|752.04|754.44|752.04|745.06|742.66|0
1655906400000|2022-06-22 14:00:00|753.95|751.55|755.4|753|760.94|758.54|749.87|747.47|0
1655906700000|2022-06-22 14:05:00|755.16|752.76|749.49|747.09|759.01|756.61|749.49|747.09|0
1655907000000|2022-06-22 14:10:00|749|746.6|741.32|738.92|753.33|750.93|740.61|738.21|0
1655907300000|2022-06-22 14:15:00|741.8|739.4|731.03|728.63|743|740.6|731.03|728.63|0
1655907600000|2022-06-22 14:20:00|731.27|728.87|721.1|718.7|732.91|730.51|720.86|718.46|0
1655907900000|2022-06-22 14:25:00|721.34|718.94|721.87|719.47|723.73|721.33|720.14|717.74|0
1655908200000|2022-06-22 14:30:00|721.16|718.76|719.96|717.56|723.31|720.91|716.38|713.98|0
1655908500000|2022-06-22 14:35:00|720.2|717.8|711.61|709.21|721.63|719.23|710.9|708.5|0
1655908800000|2022-06-22 14:40:00|711.38|708.98|715.67|713.27|718.05|715.65|711.14|708.74|0
1655909100000|2022-06-22 14:45:00|715.43|713.03|721.63|719.23|726.41|724.01|715.19|712.79|0
1655909400000|2022-06-22 14:50:00|722.35|719.95|722.83|720.43|724.02|721.62|719.24|716.84|0
1655909700000|2022-06-22 14:55:00|723.07|720.67|721.87|719.47|725.46|723.06|721.39|718.99|0
1655910000000|2022-06-22 15:00:00|722.11|719.71|730.6|728.2|734.79|732.39|721.39|718.99|0
1655910300000|2022-06-22 15:05:00|729.68|727.28|727.65|725.25|734.72|732.32|727.41|725.01|0
1655910600000|2022-06-22 15:10:00|728.13|725.73|729.09|726.69|729.57|727.17|725.98|723.58|0
1655910900000|2022-06-22 15:15:00|728.85|726.45|722.79|720.39|729.09|726.69|721.6|719.2|0
1655911200000|2022-06-22 15:20:00|722.55|720.15|724.47|722.07|727.58|725.18|722.55|720.15|0
1655911500000|2022-06-22 15:25:00|724.23|721.83|722.99|720.59|724.95|722.55|719.69|717.29|0
1655911800000|2022-06-22 15:30:00|722.76|720.36|718.22|715.82|722.99|720.59|714.06|711.66|0
1655912100000|2022-06-22 15:35:00|718.46|716.06|717.98|715.58|719.17|716.77|716.55|714.15|0
1655912400000|2022-06-22 15:40:00|717.74|715.34|730.16|727.76|730.64|728.24|717.63|715.23|0
1655912700000|2022-06-22 15:45:00|730.4|728|730.99|728.59|736.02|733.62|729.44|727.04|0
1655913000000|2022-06-22 15:50:00|731.23|728.83|737.93|735.53|739.13|736.73|730.51|728.11|0
1655913300000|2022-06-22 15:55:00|738.17|735.77|742.51|740.11|743.23|740.83|735.78|733.38|0
1655913600000|2022-06-22 16:00:00|742.75|740.35|740.59|738.19|743.95|741.55|731.97|729.57|0
1655913900000|2022-06-22 16:05:00|742.03|739.63|745.12|742.72|748.03|745.63|741.31|738.91|0
1655914200000|2022-06-22 16:10:00|744.64|742.24|740.8|738.4|745.36|742.96|738.65|736.25|0
1655914500000|2022-06-22 16:15:00|740.56|738.16|734.22|731.82|741.04|738.64|733.14|730.74|0
1655914800000|2022-06-22 16:20:00|735.05|732.65|734.25|731.85|736.01|733.61|730.89|728.49|0
1655915100000|2022-06-22 16:25:00|734.49|732.09|733.53|731.13|735.45|733.05|731.13|728.73|0
1655915400000|2022-06-22 16:30:00|734.25|731.85|729.69|727.29|734.97|732.57|728.74|726.34|0
1655915700000|2022-06-22 16:35:00|729.21|726.81|733.06|730.66|733.06|730.66|726.58|724.18|0
1655916000000|2022-06-22 16:40:00|732.58|730.18|726.83|724.43|732.58|730.18|726.83|724.43|0
1655916300000|2022-06-22 16:45:00|727.07|724.67|729.7|727.3|730.42|728.02|726.11|723.71|0
1655916600000|2022-06-22 16:50:00|729.22|726.82|729.22|726.82|731.86|729.46|727.79|725.39|0
1655916900000|2022-06-22 16:55:00|728.98|726.58|724.91|722.51|730.66|728.26|724.43|722.03|0
1655917200000|2022-06-22 17:00:00|725.15|722.75|731.38|728.98|734.02|731.62|723.95|721.55|0
1655917500000|2022-06-22 17:05:00|731.86|729.46|729.7|727.3|731.86|729.46|728.5|726.1|0
1655917800000|2022-06-22 17:10:00|729.94|727.54|725.63|723.23|729.94|727.54|724.91|722.51|0
1655918100000|2022-06-22 17:15:00|725.39|722.99|721.11|718.71|726.85|724.45|720.87|718.47|0
1655918400000|2022-06-22 17:20:00|720.63|718.23|718.71|716.31|722.06|719.66|717.76|715.36|0
1655918700000|2022-06-22 17:25:00|718.47|716.07|718.71|716.31|721.58|719.18|716.32|713.92|0
1655919000000|2022-06-22 17:30:00|718.95|716.55|723.98|721.58|723.98|721.58|718.95|716.55|0
1655919300000|2022-06-22 17:35:00|724.69|722.29|721.34|718.94|726.61|724.21|720.62|718.22|0
1655919600000|2022-06-22 17:40:00|721.58|719.18|718.78|716.38|722.78|720.38|718.78|716.38|0
1655919900000|2022-06-22 17:45:00|718.54|716.14|715.43|713.03|719.74|717.34|715.43|713.03|0
1655920200000|2022-06-22 17:50:00|715.67|713.27|719.98|717.58|721.17|718.77|715.43|713.03|0
1655920500000|2022-06-22 17:55:00|720.22|717.82|718.3|715.9|722.61|720.21|718.06|715.66|0
1655920800000|2022-06-22 18:00:00|717.34|714.94|715.91|713.51|719.26|716.86|714|711.6|0
1655921100000|2022-06-22 18:05:00|715.67|713.27|705.41|703.01|716.39|713.99|704.69|702.29|0
1655921400000|2022-06-22 18:10:00|706.12|703.72|705.95|703.55|709.06|706.66|705.71|703.31|0
1655921700000|2022-06-22 18:15:00|705.71|703.31|705.71|703.31|707.39|704.99|702.85|700.45|0
1655922000000|2022-06-22 18:20:00|705|702.6|711.21|708.33|714.79|712.39|705|702.6|0
1655922300000|2022-06-22 18:25:00|711.45|708.57|716.71|713.83|717.19|714.31|711.21|708.33|0
1655922600000|2022-06-22 18:30:00|716.23|713.35|714.55|711.67|717.07|714.19|713.84|710.96|0
1655922900000|2022-06-22 18:35:00|714.31|711.43|716.35|713.47|716.83|713.95|714.2|711.32|0
1655923200000|2022-06-22 18:40:00|716.95|714.07|717.66|715.26|720.3|717.9|714.79|711.91|0
1655923500000|2022-06-22 18:45:00|717.9|715.5|722.21|719.81|722.21|719.81|715.99|713.59|0
1655923800000|2022-06-22 18:50:00|722.69|720.29|720.38|717.98|724.21|721.81|720.38|717.98|0
1655924100000|2022-06-22 18:55:00|720.14|717.74|717.26|714.86|720.14|717.74|715.59|713.19|0
1655924400000|2022-06-22 19:00:00|717.02|714.62|715.97|713.57|721.94|719.54|714.3|711.9|0
1655924700000|2022-06-22 19:05:00|714.78|712.38|719.57|717.17|720.29|717.89|713.58|711.18|0
1655925000000|2022-06-22 19:10:00|719.81|717.41|721.01|718.61|724.37|721.97|718.61|716.21|0
1655925300000|2022-06-22 19:15:00|720.29|717.89|723.6|721.2|724.56|722.16|718.37|715.97|0
1655925600000|2022-06-22 19:20:00|723.84|721.44|722.88|720.48|724.32|721.92|720.48|718.08|0
1655925900000|2022-06-22 19:25:00|723.6|721.2|731.04|728.64|733.69|731.29|722.64|720.24|0
1655926200000|2022-06-22 19:30:00|732|729.6|734.89|732.49|734.89|732.49|728.16|725.76|0
1655926500000|2022-06-22 19:35:00|735.13|732.73|737.05|734.65|740.55|738.15|733.93|731.53|0
1655926800000|2022-06-22 19:40:00|738.02|735.62|736.33|733.93|741.87|739.47|734.65|732.25|0
1655927100000|2022-06-22 19:45:00|737.05|734.65|741.69|739.29|744.52|742.12|736.57|734.17|0
1655927400000|2022-06-22 19:50:00|742.65|740.25|731.84|729.44|743.13|740.73|730.64|728.24|0
1655927700000|2022-06-22 19:55:00|731.6|729.2|746.02|743.62|746.02|743.62|730.64|728.24|0
1655928000000|2022-06-22 20:00:00|744.09|741.69|741.45|739.05|745.78|743.38|740|737.6|0
1655928300000|2022-06-22 20:05:00|741.69|739.29|741.21|738.81|742.41|740.01|740|737.6|0
1655928600000|2022-06-22 20:10:00|741.45|739.05|740.48|738.08|741.45|739.05|739.04|736.64|0
1655928900000|2022-06-22 20:15:00|740.92|738.12|742.01|739.21|742.37|739.57|740.81|738.01|0
1655929200000|2022-06-22 20:20:00|741.89|739.09|739.48|736.68|742.13|739.33|739.48|736.68|0
1655929500000|2022-06-22 20:25:00|739.96|737.16|744.29|741.49|744.29|741.49|739.48|736.68|0
1655929800000|2022-06-22 20:30:00|743.81|741.01|746.1|743.3|746.7|743.9|743.81|741.01|0
1655930100000|2022-06-22 20:35:00|745.98|743.18|744.29|741.49|746.94|744.14|744.29|741.49|0
1655930400000|2022-06-22 20:40:00|744.05|741.25|744.14|741.34|745.35|742.55|742.94|740.14|0
1655930700000|2022-06-22 20:45:00|744.27|741.47|746.07|743.27|746.79|743.99|744.14|741.34|0
1655931000000|2022-06-22 20:50:00|746.19|743.39|747.03|744.23|747.03|744.23|745.35|742.55|0
1655931300000|2022-06-22 20:55:00|747.16|744.36|746.19|743.39|747.27|744.47|745.83|743.03|0
1655931600000|2022-06-22 21:00:00|746.23|743.43|746.66|743.86|746.83|744.03|746.23|743.43|0
1655931900000|2022-06-22 21:05:00|746.23|743.43|745.98|743.18|746.4|743.6|745.98|743.18|0
1655932200000|2022-06-22 21:10:00|746.02|743.22|746.51|743.71|746.59|743.79|745.87|743.07|0
1655932500000|2022-06-22 21:15:00|746.16|743.36|746.37|743.57|746.37|743.57|746.06|743.26|0
1655932800000|2022-06-22 21:20:00|746.16|743.36|746.51|743.71|746.51|743.71|746.12|743.32|0
1655933100000|2022-06-22 21:25:00|746.59|743.79|746.83|744.03|747.08|744.28|746.59|743.79|0
1655933400000|2022-06-22 21:30:00|746.86|744.06|747.01|744.21|747.01|744.21|746.12|743.32|0
1655934000000|2022-06-22 21:40:00|746.69|743.89|746.93|744.13|747.04|744.24|746.48|743.68|0
1655934300000|2022-06-22 21:45:00|746.86|744.06|746.86|744.06|747.29|744.49|746.82|744.02|0
1655934600000|2022-06-22 21:50:00|746.79|743.99|746.54|743.74|746.79|743.99|746.54|743.74|0
1655934900000|2022-06-22 21:55:00|746.4|743.6|746.29|743.49|746.61|743.81|746.29|743.49|0
1655935200000|2022-06-22 22:00:00|745.22|742.42|744.86|742.06|746.91|744.11|743.17|740.37|0
1655935500000|2022-06-22 22:05:00|745.1|742.3|748.71|745.91|750.88|748.08|745.1|742.3|0
1655935800000|2022-06-22 22:10:00|748.84|746.04|747.02|744.22|748.95|746.15|747.02|744.22|0
1655936100000|2022-06-22 22:15:00|747.26|744.46|748.95|746.15|748.95|746.15|745.82|743.02|0
1655936400000|2022-06-22 22:20:00|748.71|745.91|750.88|748.08|750.88|748.08|748.35|745.55|0
1655936700000|2022-06-22 22:25:00|751.01|748.21|750.4|747.6|752.33|749.53|749.8|747|0
1655937000000|2022-06-22 22:30:00|750.16|747.36|751.12|748.32|751.73|748.93|750.04|747.24|0
1655937300000|2022-06-22 22:35:00|750.88|748.08|750.16|747.36|750.88|748.08|749.43|746.63|0
1655937600000|2022-06-22 22:40:00|750.4|747.6|749.56|746.76|751.12|748.32|749.19|746.39|0
1655937900000|2022-06-22 22:45:00|749.67|746.87|748.95|746.15|750.4|747.6|748.47|745.67|0
1655938200000|2022-06-22 22:50:00|749.07|746.27|749.91|747.11|750.4|747.6|748.59|745.79|0
1655938500000|2022-06-22 22:55:00|749.67|746.87|749.19|746.39|750.4|747.6|749.19|746.39|0
1655938800000|2022-06-22 23:00:00|749.07|746.27|750.76|747.96|750.88|748.08|749.07|746.27|0
1655939100000|2022-06-22 23:05:00|750.88|748.08|754.5|751.7|754.5|751.7|750.64|747.84|0
1655939400000|2022-06-22 23:10:00|754.26|751.46|755.95|753.15|756.8|754|753.9|751.1|0
1655939700000|2022-06-22 23:15:00|755.83|753.03|755.22|752.42|756.55|753.75|755.22|752.42|0
1655940000000|2022-06-22 23:20:00|754.98|752.18|760.05|757.25|760.05|757.25|754.98|752.18|0
1655940300000|2022-06-22 23:25:00|760.29|757.49|761.02|758.22|761.5|758.7|760.05|757.25|0
1655940600000|2022-06-22 23:30:00|760.9|758.1|763.81|761.01|764.89|762.09|760.9|758.1|0
1655940900000|2022-06-22 23:35:00|763.68|760.88|766.58|763.78|767.79|764.99|763.68|760.88|0
1655941200000|2022-06-22 23:40:00|766.71|763.91|764.05|761.25|766.71|763.91|762.95|760.15|0
1655941500000|2022-06-22 23:45:00|764.16|761.36|765.37|762.57|766.22|763.42|763.68|760.88|0
1655941800000|2022-06-22 23:50:00|765.5|762.7|763.19|760.39|765.61|762.81|762.11|759.31|0
1655942100000|2022-06-22 23:55:00|763.32|760.52|761.5|758.7|763.32|760.52|760.77|757.97|0
1655942400000|2022-06-23 00:00:00|761.74|758.94|759.21|756.41|762.23|759.43|758.11|755.31|0
1655942700000|2022-06-23 00:05:00|759.32|756.52|758.24|755.44|759.56|756.76|758.11|755.31|0
1655943000000|2022-06-23 00:10:00|758.11|755.31|758.36|755.56|759.32|756.52|758.11|755.31|0
1655943300000|2022-06-23 00:15:00|758.24|755.44|754.01|751.21|758.24|755.44|750.63|747.83|0
1655943600000|2022-06-23 00:20:00|753.65|750.85|754.13|751.33|754.97|752.17|752.07|749.27|0
1655943900000|2022-06-23 00:25:00|754.01|751.21|755.82|753.02|755.82|753.02|751.83|749.03|0
1655944200000|2022-06-23 00:30:00|755.7|752.9|754.59|751.79|759.32|756.52|754.59|751.79|0
1655944500000|2022-06-23 00:35:00|754.35|751.55|753.87|751.07|755.08|752.28|752.42|749.62|0
1655944800000|2022-06-23 00:40:00|754.23|751.43|750.85|748.05|754.59|751.79|750.49|747.69|0
1655945100000|2022-06-23 00:45:00|750.73|747.93|748.55|745.75|751.45|748.65|747.11|744.31|0
1655945400000|2022-06-23 00:50:00|748.79|745.99|739.63|736.83|748.79|745.99|738.67|735.87|0
1655945700000|2022-06-23 00:55:00|739.27|736.47|738.43|735.63|739.27|736.47|733.61|730.81|0
1655946000000|2022-06-23 01:00:00|738.67|735.87|738.91|736.11|741.08|738.28|736.63|733.83|0
1655946300000|2022-06-23 01:05:00|739.03|736.23|737.83|735.03|740.83|738.03|736.98|734.18|0
1655946600000|2022-06-23 01:10:00|737.7|734.9|740.48|737.68|740.48|737.68|736.5|733.7|0
1655946900000|2022-06-23 01:15:00|740.83|738.03|744.81|742.01|745.78|742.98|739.87|737.07|0
1655947200000|2022-06-23 01:20:00|744.69|741.89|741.68|738.88|744.69|741.89|739.63|736.83|0
1655947500000|2022-06-23 01:25:00|741.8|739|741.8|739|744.57|741.77|741.07|738.27|0
1655947800000|2022-06-23 01:30:00|741.55|738.75|740.35|737.55|741.68|738.88|738.18|735.38|0
1655948100000|2022-06-23 01:35:00|740.47|737.67|743.72|740.92|744.2|741.4|739.87|737.07|0
1655948400000|2022-06-23 01:40:00|743.37|740.57|746.13|743.33|746.13|743.33|743|740.2|0
1655948700000|2022-06-23 01:45:00|746.02|743.22|747.95|745.15|748.79|745.99|743|740.2|0
1655949000000|2022-06-23 01:50:00|748.31|745.51|755.31|752.51|755.31|752.51|748.06|745.26|0
1655949300000|2022-06-23 01:55:00|755.44|752.64|759.79|756.99|760.63|757.83|755.44|752.64|0
1655949600000|2022-06-23 02:00:00|759.66|756.86|757.38|754.58|761|758.2|757|754.2|0
1655949900000|2022-06-23 02:05:00|757.74|754.94|758.48|755.68|759.57|756.77|756.78|753.98|0
1655950200000|2022-06-23 02:10:00|758.36|755.56|761.5|758.7|763.55|760.75|757.27|754.47|0
1655950500000|2022-06-23 02:15:00|761.99|759.19|762.23|759.43|763.07|760.27|760.89|758.09|0
1655950800000|2022-06-23 02:20:00|762.34|759.54|764.89|762.09|765.24|762.44|761.13|758.33|0
1655951100000|2022-06-23 02:25:00|764.76|761.96|761.26|758.46|764.76|761.96|760.89|758.09|0
1655951400000|2022-06-23 02:30:00|761.13|758.33|755.34|752.54|761.13|758.33|755.34|752.54|0
1655951700000|2022-06-23 02:35:00|755.09|752.29|754.13|751.33|756.06|753.26|754.13|751.33|0
1655952000000|2022-06-23 02:40:00|753.89|751.09|755.33|752.53|755.82|753.02|753.65|750.85|0
1655952300000|2022-06-23 02:45:00|754.74|751.94|750.03|747.23|755.46|752.66|750.03|747.23|0
1655952600000|2022-06-23 02:50:00|750.15|747.35|753.53|750.73|753.53|750.73|749.67|746.87|0
1655952900000|2022-06-23 02:55:00|753.16|750.36|754.37|751.57|755.33|752.53|753.05|750.25|0
1655953200000|2022-06-23 03:00:00|754.61|751.81|756.54|753.74|757.51|754.71|753.29|750.49|0
1655953500000|2022-06-23 03:05:00|756.78|753.98|752.68|749.88|756.78|753.98|752.44|749.64|0
1655953800000|2022-06-23 03:10:00|752.44|749.64|752.92|750.12|753.4|750.6|749.54|746.74|0
1655954100000|2022-06-23 03:15:00|752.68|749.88|750.99|748.19|754.61|751.81|750.99|748.19|0
1655954400000|2022-06-23 03:20:00|750.26|747.46|751.11|748.31|751.95|749.15|749.91|747.11|0
1655954700000|2022-06-23 03:25:00|750.75|747.95|752.08|749.28|753.88|751.08|750.15|747.35|0
1655955000000|2022-06-23 03:30:00|752.19|749.39|752.08|749.28|753.88|751.08|751.23|748.43|0
1655955300000|2022-06-23 03:35:00|751.95|749.15|750.15|747.35|751.95|749.15|748.33|745.53|0
1655955600000|2022-06-23 03:40:00|750.02|747.22|753.16|750.36|753.16|750.36|749.54|746.74|0
1655955900000|2022-06-23 03:45:00|752.91|750.11|752.91|750.11|753.16|750.36|751.47|748.67|0
1655956200000|2022-06-23 03:50:00|752.43|749.63|751.71|748.91|753.4|750.6|751.47|748.67|0
1655956500000|2022-06-23 03:55:00|751.47|748.67|754.84|752.04|754.84|752.04|750.98|748.18|0
1655956800000|2022-06-23 04:00:00|754.97|752.17|754.73|751.93|755.08|752.28|753.15|750.35|0
1655957100000|2022-06-23 04:05:00|754.84|752.04|758.22|755.42|758.59|755.79|754.84|752.04|0
1655957400000|2022-06-23 04:10:00|757.98|755.18|754.73|751.93|758.11|755.31|754.12|751.32|0
1655957700000|2022-06-23 04:15:00|754.6|751.8|754.36|751.56|754.97|752.17|752.43|749.63|0
1655958000000|2022-06-23 04:20:00|754.12|751.32|751.7|748.9|754.48|751.68|751.46|748.66|0
1655958300000|2022-06-23 04:25:00|751.46|748.66|747.36|744.56|751.46|748.66|747.36|744.56|0
1655958600000|2022-06-23 04:30:00|747.25|744.45|746.16|743.36|748.33|745.53|744.96|742.16|0
1655958900000|2022-06-23 04:35:00|745.92|743.12|746.16|743.36|747.6|744.8|745.92|743.12|0
1655959200000|2022-06-23 04:40:00|745.68|742.88|744.23|741.43|745.68|742.88|743.99|741.19|0
1655959500000|2022-06-23 04:45:00|744.36|741.56|746.64|743.84|747.12|744.32|744.23|741.43|0
1655959800000|2022-06-23 04:50:00|746.88|744.08|749.17|746.37|750.01|747.21|746.4|743.6|0
1655960100000|2022-06-23 04:55:00|750.01|747.21|748.69|745.89|750.01|747.21|747.36|744.56|0
1655960400000|2022-06-23 05:00:00|748.81|746.01|747.84|745.04|748.81|746.01|747.36|744.56|0
1655960700000|2022-06-23 05:05:00|747.97|745.17|748.56|745.76|748.81|746.01|746.4|743.6|0
1655961000000|2022-06-23 05:10:00|748.81|746.01|748.93|746.13|749.41|746.61|747.48|744.68|0
1655961300000|2022-06-23 05:15:00|748.8|746|745.91|743.11|748.8|746|744.47|741.67|0
1655961600000|2022-06-23 05:20:00|746.15|743.35|748.21|745.41|748.32|745.52|744.95|742.15|0
1655961900000|2022-06-23 05:25:00|747.96|745.16|745.07|742.27|748.21|745.41|744.47|741.67|0
1655962200000|2022-06-23 05:30:00|745.19|742.39|741.58|738.78|745.19|742.39|740.37|737.57|0
1655962500000|2022-06-23 05:35:00|741.34|738.54|744.22|741.42|744.22|741.42|739.89|737.09|0
1655962800000|2022-06-23 05:40:00|744.11|741.31|743.98|741.18|744.22|741.42|742.54|739.74|0
1655963100000|2022-06-23 05:45:00|743.74|740.94|743.26|740.46|744.71|741.91|742.78|739.98|0
1655963400000|2022-06-23 05:50:00|743.74|740.94|746.87|744.07|746.87|744.07|743.74|740.94|0
1655963700000|2022-06-23 05:55:00|746.63|743.83|745.91|743.11|747.59|744.79|745.43|742.63|0
1655964000000|2022-06-23 06:00:00|746.15|743.35|747|744.2|750.97|748.17|744.94|742.14|0
1655964300000|2022-06-23 06:05:00|747.11|744.31|749.76|746.96|750.73|747.93|747|744.2|0
1655964600000|2022-06-23 06:10:00|749.52|746.72|748.56|745.76|750.13|747.33|747|744.2|0
1655964900000|2022-06-23 06:15:00|748.68|745.88|748.2|745.4|749.52|746.72|747.35|744.55|0
1655965200000|2022-06-23 06:20:00|748.07|745.27|751.21|748.41|751.93|749.13|748.07|745.27|0
1655965500000|2022-06-23 06:25:00|750.97|748.17|751.21|748.41|751.69|748.89|749.4|746.6|0
1655965800000|2022-06-23 06:30:00|751.09|748.29|751.09|748.29|751.45|748.65|749.16|746.36|0
1655966100000|2022-06-23 06:35:00|750.97|748.17|748.89|746.09|751.69|748.89|748.65|745.85|0
1655966400000|2022-06-23 06:40:00|749.14|746.34|746|743.2|749.14|746.34|746|743.2|0
1655966700000|2022-06-23 06:45:00|745.88|743.08|747.2|744.4|747.45|744.65|745.28|742.48|0
1655967000000|2022-06-23 06:50:00|747.69|744.89|748.41|745.61|749.62|746.82|746.61|743.81|0
1655967300000|2022-06-23 06:55:00|748.65|745.85|748.17|745.37|749.98|747.18|745.27|742.47|0
1655967600000|2022-06-23 07:00:00|748.05|745.25|750.1|747.3|754.81|752.01|748.05|745.25|0
1655967900000|2022-06-23 07:05:00|750.26|747.86|756.9|754.5|757.38|754.98|748.58|746.18|0
1655968200000|2022-06-23 07:10:00|756.66|754.26|752.55|750.15|757.38|754.98|751.83|749.43|0
1655968500000|2022-06-23 07:15:00|754.48|752.08|759.08|756.68|762.22|759.82|754.48|752.08|0
1655968800000|2022-06-23 07:20:00|759.69|757.29|765.3|762.9|765.54|763.14|759.69|757.29|0
1655969100000|2022-06-23 07:25:00|765.05|762.65|762.04|759.64|766.39|763.99|761.18|758.78|0
1655969400000|2022-06-23 07:30:00|760.22|757.82|761.55|759.15|766.99|764.59|760.22|757.82|0
1655969700000|2022-06-23 07:35:00|761.67|759.27|765.29|762.89|770.38|767.98|761.67|759.27|0
1655970000000|2022-06-23 07:40:00|765.18|762.78|760.46|758.06|766.26|763.86|759.49|757.09|0
1655970300000|2022-06-23 07:45:00|760.7|758.3|761.31|758.91|762.39|759.99|758.53|756.13|0
1655970600000|2022-06-23 07:50:00|761.18|758.78|765.05|762.65|765.53|763.13|761.18|758.78|0
1655970900000|2022-06-23 07:55:00|765.29|762.89|764.45|762.05|767.23|764.83|762.39|759.99|0
1655971200000|2022-06-23 08:00:00|766.26|763.86|757.07|754.67|767.71|765.31|756.96|754.56|0
1655971500000|2022-06-23 08:05:00|757.44|755.04|750.37|747.97|758.65|756.25|750.25|747.85|0
1655971800000|2022-06-23 08:10:00|750.49|748.09|740.75|738.35|751.57|749.17|737.85|735.45|0
1655972100000|2022-06-23 08:15:00|740.64|738.24|743.4|741|744.49|742.09|738.71|736.31|0
1655972400000|2022-06-23 08:20:00|743.53|741.13|744.49|742.09|744.85|742.45|742.92|740.52|0
1655972700000|2022-06-23 08:25:00|744.37|741.97|747.26|744.86|747.26|744.86|743.4|741|0
1655973000000|2022-06-23 08:30:00|747.14|744.74|750.39|747.99|750.39|747.99|746.78|744.38|0
1655973300000|2022-06-23 08:35:00|750.52|748.12|751.35|748.95|751.59|749.19|749.99|747.59|0
1655973600000|2022-06-23 08:40:00|751.11|748.71|749.9|747.5|751.35|748.95|748.58|746.18|0
1655973900000|2022-06-23 08:45:00|748.94|746.54|749.31|746.91|750.75|748.35|748.46|746.06|0
1655974200000|2022-06-23 08:50:00|748.94|746.54|750.63|748.23|751.11|748.71|748.7|746.3|0
1655974500000|2022-06-23 08:55:00|750.87|748.47|749.55|747.15|751.11|748.71|747.98|745.58|0
1655974800000|2022-06-23 09:00:00|749.42|747.02|745.08|742.68|750.14|747.74|744.84|742.44|0
1655975100000|2022-06-23 09:05:00|745.21|742.81|746.29|743.89|746.77|744.37|744.6|742.2|0
1655975400000|2022-06-23 09:10:00|746.41|744.01|738.59|736.19|746.41|744.01|738.59|736.19|0
1655975700000|2022-06-23 09:15:00|738.35|735.95|739.55|737.15|739.55|737.15|736.91|734.51|0
1655976000000|2022-06-23 09:20:00|739.31|736.91|741.5|739.1|741.86|739.46|738.83|736.43|0
1655976300000|2022-06-23 09:25:00|741.62|739.22|741.26|738.86|742.82|740.42|740.65|738.25|0
1655976600000|2022-06-23 09:30:00|741.61|739.21|741.61|739.21|743.78|741.38|741.37|738.97|0
1655976900000|2022-06-23 09:35:00|741.37|738.97|740.05|737.65|743.06|740.66|739.69|737.29|0
1655977200000|2022-06-23 09:40:00|739.93|737.53|736.45|734.05|740.17|737.77|736.32|733.92|0
1655977500000|2022-06-23 09:45:00|736.32|733.92|737.28|734.88|738|735.6|735.12|732.72|0
1655977800000|2022-06-23 09:50:00|737.04|734.64|736.08|733.68|737.28|734.88|735.36|732.96|0
1655978100000|2022-06-23 09:55:00|736.2|733.8|734.16|731.76|736.69|734.29|731.04|728.64|0
1655978400000|2022-06-23 10:00:00|733.68|731.28|733.92|731.52|734.88|732.48|732.96|730.56|0
1655978700000|2022-06-23 10:05:00|733.8|731.4|731.99|729.59|734.16|731.76|731.03|728.63|0
1655979000000|2022-06-23 10:10:00|731.88|729.48|729.59|727.19|732.71|730.31|728.39|725.99|0
1655979300000|2022-06-23 10:15:00|729.72|727.32|730.79|728.39|731.51|729.11|729.48|727.08|0
1655979600000|2022-06-23 10:20:00|730.31|727.91|729.01|726.61|731.51|729.11|728.53|726.13|0
1655979900000|2022-06-23 10:25:00|729.13|726.73|724.21|721.81|729.13|726.73|723.97|721.57|0
1655980200000|2022-06-23 10:30:00|724.45|722.05|727.09|724.69|728.17|725.77|724.45|722.05|0
1655980500000|2022-06-23 10:35:00|726.85|724.45|723.73|721.33|727.33|724.93|722.53|720.13|0
1655980800000|2022-06-23 10:40:00|723.49|721.09|721.46|719.06|723.97|721.57|721.22|718.82|0
1655981100000|2022-06-23 10:45:00|721.35|718.95|717.87|715.47|722.66|720.26|717.87|715.47|0
1655981400000|2022-06-23 10:50:00|717.99|715.59|717.15|714.75|718.35|715.95|714.52|712.12|0
1655981700000|2022-06-23 10:55:00|717.39|714.99|715.6|713.2|717.63|715.23|714.04|711.64|0
1655982000000|2022-06-23 11:00:00|715.71|713.31|717.75|715.35|718.35|715.95|715.71|713.31|0
1655982300000|2022-06-23 11:05:00|717.63|715.23|719.3|716.9|720.02|717.62|717.63|715.23|0
1655982600000|2022-06-23 11:10:00|719.54|717.14|719.78|717.38|721.22|718.82|719.43|717.03|0
1655982900000|2022-06-23 11:15:00|719.54|717.14|717.87|715.47|719.78|717.38|716.67|714.27|0
1655983200000|2022-06-23 11:20:00|718.11|715.71|715.95|713.55|718.11|715.71|715.23|712.83|0
1655983500000|2022-06-23 11:25:00|716.07|713.67|710.79|708.39|717.03|714.63|710.79|708.39|0
1655983800000|2022-06-23 11:30:00|711.26|708.86|714.61|712.21|715.33|712.93|711.02|708.62|0
1655984100000|2022-06-23 11:35:00|714.37|711.97|713.66|711.26|714.85|712.45|713.18|710.78|0
1655984400000|2022-06-23 11:40:00|713.42|711.02|714.98|712.58|717.97|715.57|712.94|710.54|0
1655984700000|2022-06-23 11:45:00|715.57|713.17|713.89|711.49|717.37|714.97|712.7|710.3|0
1655985000000|2022-06-23 11:50:00|714.02|711.62|714.02|711.62|715.33|712.93|713.41|711.01|0
1655985300000|2022-06-23 11:55:00|714.13|711.73|716.05|713.65|716.53|714.13|713.89|711.49|0
1655985600000|2022-06-23 12:00:00|716.29|713.89|719.16|716.76|719.16|716.76|715.57|713.17|0
1655985900000|2022-06-23 12:05:00|719.4|717|722.52|720.12|722.76|720.36|719.4|717|0
1655986200000|2022-06-23 12:10:00|722.76|720.36|722.89|720.49|723.24|720.84|720.36|717.96|0
1655986500000|2022-06-23 12:15:00|722.65|720.25|721.21|718.81|723.37|720.97|720.01|717.61|0
1655986800000|2022-06-23 12:20:00|720.86|718.46|722.65|720.25|723.61|721.21|720.73|718.33|0
1655987100000|2022-06-23 12:25:00|722.89|720.49|724.69|722.29|725.05|722.65|722.65|720.25|0
1655987400000|2022-06-23 12:30:00|725.05|722.65|730.33|727.93|730.57|728.17|725.05|722.65|0
1655987700000|2022-06-23 12:35:00|730.09|727.69|732.11|729.71|732.35|729.95|729.61|727.21|0
1655988000000|2022-06-23 12:40:00|732|729.6|732.48|730.08|732.59|730.19|727.79|725.39|0
1655988300000|2022-06-23 12:45:00|733.07|730.67|729.95|727.55|733.31|730.91|728.99|726.59|0
1655988600000|2022-06-23 12:50:00|730.19|727.79|730.67|728.27|732.11|729.71|728.75|726.35|0
1655988900000|2022-06-23 12:55:00|730.55|728.15|727.19|724.79|731.39|728.99|725.63|723.23|0
1655989200000|2022-06-23 13:00:00|726.83|724.43|725.87|723.47|728.27|725.87|724.67|722.27|0
1655989500000|2022-06-23 13:05:00|726.11|723.71|722.27|719.87|728.03|725.63|722.03|719.63|0
1655989800000|2022-06-23 13:10:00|722.51|720.11|720.83|718.43|723.95|721.55|720.59|718.19|0
1655990100000|2022-06-23 13:15:00|720.59|718.19|718.92|716.52|720.59|718.19|717.96|715.56|0
1655990400000|2022-06-23 13:20:00|718.68|716.28|717.72|715.32|719.16|716.76|717.48|715.08|0
1655990700000|2022-06-23 13:25:00|717.96|715.56|723.47|721.07|723.47|721.07|717.48|715.08|0
1655991000000|2022-06-23 13:30:00|723.71|721.31|726.34|723.94|727.78|725.38|716.52|714.12|0
1655991300000|2022-06-23 13:35:00|727.67|725.27|729.11|726.71|731.63|729.23|725.03|722.63|0
1655991600000|2022-06-23 13:40:00|729.22|726.82|725.27|722.87|729.46|727.06|718.56|716.16|0
1655991900000|2022-06-23 13:45:00|722.63|720.23|723.94|721.54|733.79|731.39|721.07|718.67|0
1655992200000|2022-06-23 13:50:00|724.07|721.67|738.12|735.72|740.04|737.64|724.07|721.67|0
1655992500000|2022-06-23 13:55:00|738.36|735.96|719.39|716.99|738.84|736.44|718.19|715.79|0
1655992800000|2022-06-23 14:00:00|719.63|717.23|718.91|716.51|721.55|719.15|715.56|713.16|0
1655993100000|2022-06-23 14:05:00|718.43|716.03|730.12|727.72|730.61|728.21|716.22|713.82|0
1655993400000|2022-06-23 14:10:00|729.4|727|730.84|728.44|735.89|733.49|726.04|723.64|0
1655993700000|2022-06-23 14:15:00|729.88|727.48|727.96|725.56|732.29|729.89|725.08|722.68|0
1655994000000|2022-06-23 14:20:00|727.24|724.84|722.31|719.91|727.48|725.08|718.85|716.45|0
1655994300000|2022-06-23 14:25:00|722.55|720.15|725.43|723.03|729.04|726.64|719.9|717.5|0
1655994600000|2022-06-23 14:30:00|723.99|721.59|727.35|724.95|729.76|727.36|720.62|718.22|0
1655994900000|2022-06-23 14:35:00|729.28|726.88|719.9|717.5|730.96|728.56|719.9|717.5|0
1655995200000|2022-06-23 14:40:00|719.66|717.26|717.26|714.86|719.66|717.26|712.47|710.07|0
1655995500000|2022-06-23 14:45:00|717.74|715.34|716.64|714.24|718.11|715.71|710.88|708.48|0
1655995800000|2022-06-23 14:50:00|716.16|713.76|715.44|713.04|719.52|717.12|713.28|710.88|0
1655996100000|2022-06-23 14:55:00|715.2|712.8|711.12|708.72|715.68|713.28|708.72|706.32|0
1655996400000|2022-06-23 15:00:00|710.88|708.48|720.37|717.97|720.72|718.32|710.88|708.48|0
1655996700000|2022-06-23 15:05:00|720.24|717.84|716.16|713.76|721.44|719.04|716.16|713.76|0
1655997000000|2022-06-23 15:10:00|715.44|713.04|710.64|708.24|717.36|714.96|707.76|705.36|0
1655997300000|2022-06-23 15:15:00|710.88|708.48|712.08|709.68|714|711.6|710.88|708.48|0
1655997600000|2022-06-23 15:20:00|712.2|709.8|720|717.6|721.44|719.04|710.4|708|0
1655997900000|2022-06-23 15:25:00|720.24|717.84|720.24|717.84|721.2|718.8|717.83|715.43|0
1655998200000|2022-06-23 15:30:00|719.04|716.64|726.25|723.85|727.21|724.81|717.11|714.71|0
1655998500000|2022-06-23 15:35:00|726.49|724.09|733.23|730.83|733.23|730.83|726.49|724.09|0
1655998800000|2022-06-23 15:40:00|732.99|730.59|728.9|726.5|734.32|731.92|728.66|726.26|0
1655999100000|2022-06-23 15:45:00|729.14|726.74|726.82|724.42|731.55|729.15|726.58|724.18|0
1655999400000|2022-06-23 15:50:00|727.54|725.14|730.91|728.51|730.91|728.51|726.82|724.42|0
1655999700000|2022-06-23 15:55:00|731.15|728.75|737.18|734.78|738.14|735.74|731.15|728.75|0
1656000000000|2022-06-23 16:00:00|736.94|734.54|748.29|745.89|748.29|745.89|735.73|733.33|0
1656000300000|2022-06-23 16:05:00|748.53|746.13|746.2|743.8|749.5|747.1|742.82|740.42|0
1656000600000|2022-06-23 16:10:00|746.68|744.28|743.3|740.9|748.37|745.97|742.1|739.7|0
1656000900000|2022-06-23 16:15:00|744.51|742.11|739.45|737.05|745.96|743.56|737.04|734.64|0
1656001200000|2022-06-23 16:20:00|739.69|737.29|739.35|736.95|741.76|739.36|735.26|732.86|0
1656001500000|2022-06-23 16:25:00|739.59|737.19|742.24|739.84|743.45|741.05|738.63|736.23|0
1656001800000|2022-06-23 16:30:00|742.73|740.33|748.84|746.44|748.95|746.55|740.56|738.16|0
1656002100000|2022-06-23 16:35:00|748.12|745.72|751.98|749.58|752.95|750.55|745.23|742.83|0
1656002400000|2022-06-23 16:40:00|751.74|749.34|749.81|747.41|752.95|750.55|746.91|744.51|0
1656002700000|2022-06-23 16:45:00|750.53|748.13|750.93|748.53|755.61|753.21|748.76|746.36|0
1656003000000|2022-06-23 16:50:00|751.42|749.02|751.17|748.77|757.7|755.3|749.73|747.33|0
1656003300000|2022-06-23 16:55:00|751.42|749.02|753.11|750.71|754.32|751.92|748.52|746.12|0
1656003600000|2022-06-23 17:00:00|753.59|751.19|755.77|753.37|759.64|757.24|753.59|751.19|0
1656003900000|2022-06-23 17:05:00|755.89|753.49|750.21|747.81|756.25|753.85|746.83|744.43|0
1656004200000|2022-06-23 17:10:00|750.45|748.05|749.72|747.32|750.69|748.29|746.34|743.94|0
1656004500000|2022-06-23 17:15:00|748.76|746.36|747.34|744.94|749.48|747.08|745.65|743.25|0
1656004800000|2022-06-23 17:20:00|746.62|744.22|748.06|745.66|752.17|749.77|743|740.6|0
1656005100000|2022-06-23 17:25:00|748.31|745.91|750|747.6|751.69|749.29|744.81|742.41|0
1656005400000|2022-06-23 17:30:00|750.24|747.84|747.22|744.82|750.48|748.08|745.89|743.49|0
1656005700000|2022-06-23 17:35:00|747.1|744.7|750.58|748.18|752.64|750.24|745.27|742.87|0
1656006000000|2022-06-23 17:40:00|750.34|747.94|751.07|748.67|755.18|752.78|748.89|746.49|0
1656006300000|2022-06-23 17:45:00|750.83|748.43|746.23|743.83|752.52|750.12|746.23|743.83|0
1656006600000|2022-06-23 17:50:00|745.51|743.11|741.89|739.49|745.75|743.35|740.92|738.52|0
1656006900000|2022-06-23 17:55:00|741.65|739.25|740.68|738.28|743.09|740.69|739.72|737.32|0
1656007200000|2022-06-23 18:00:00|740.44|738.04|741.65|739.25|743.09|740.69|738.27|735.87|0
1656007500000|2022-06-23 18:05:00|742.13|739.73|739.72|737.32|742.13|739.73|739.72|737.32|0
1656007800000|2022-06-23 18:10:00|739.96|737.56|740.68|738.28|742.85|740.45|737.67|735.27|0
1656008100000|2022-06-23 18:15:00|740.2|737.8|741.16|738.76|743.57|741.17|739.23|736.83|0
1656008400000|2022-06-23 18:20:00|740.92|738.52|738.12|735.72|743.33|740.93|737.3|734.9|0
1656008700000|2022-06-23 18:25:00|737.63|735.23|734.51|732.11|739.8|737.4|733.79|731.39|0
1656009000000|2022-06-23 18:30:00|734.75|732.35|727.19|724.79|734.99|732.59|725.99|723.59|0
1656009300000|2022-06-23 18:35:00|726.95|724.55|725.72|723.32|729.47|727.07|724.04|721.64|0
1656009600000|2022-06-23 18:40:00|725.37|722.97|727.41|725.01|728.37|725.97|725|722.6|0
1656009900000|2022-06-23 18:45:00|727.65|725.25|729.1|726.7|731.27|728.87|727.41|725.01|0
1656010200000|2022-06-23 18:50:00|729.34|726.94|728.52|726.12|729.82|727.42|727.65|725.25|0
1656010500000|2022-06-23 18:55:00|729.48|727.08|727.79|725.39|730.69|728.29|727.79|725.39|0
1656010800000|2022-06-23 19:00:00|727.55|725.15|726.11|723.71|731.65|729.25|725.86|723.46|0
1656011100000|2022-06-23 19:05:00|726.83|724.43|724.66|722.26|727.07|724.67|722.73|720.33|0
1656011400000|2022-06-23 19:10:00|724.42|722.02|723.82|721.42|727.07|724.67|723.22|720.82|0
1656011700000|2022-06-23 19:15:00|723.7|721.3|725.38|722.98|729|726.6|722.97|720.57|0
1656012000000|2022-06-23 19:20:00|724.9|722.5|724.42|722.02|726.34|723.94|722.01|719.61|0
1656012300000|2022-06-23 19:25:00|724.66|722.26|719.84|717.44|724.66|722.26|717.92|715.52|0
1656012600000|2022-06-23 19:30:00|720.09|717.69|708.56|706.16|720.09|717.69|708.32|705.92|0
1656012900000|2022-06-23 19:35:00|708.32|705.92|714.01|711.61|714.73|712.33|708.32|705.92|0
1656013200000|2022-06-23 19:40:00|713.28|710.88|711.6|709.2|714.97|712.57|708.48|706.08|0
1656013500000|2022-06-23 19:45:00|711.49|709.09|705.36|702.96|711.84|709.44|705.36|702.96|0
1656013800000|2022-06-23 19:50:00|703.69|701.29|710.64|708.24|711.36|708.96|701.53|699.13|0
1656014100000|2022-06-23 19:55:00|710.88|708.48|708|705.6|712.32|709.92|704.88|702.48|0
1656014400000|2022-06-23 20:00:00|708.48|706.08|717.85|715.45|717.85|715.45|708.48|706.08|0
1656014700000|2022-06-23 20:05:00|717.61|715.21|717.25|714.85|718.09|715.69|716.65|714.25|0
1656015000000|2022-06-23 20:10:00|717.13|714.73|717.85|715.45|717.85|715.45|716.64|714.24|0
1656015300000|2022-06-23 20:15:00|718.05|715.25|717.32|714.52|718.05|715.25|717.08|714.28|0
1656015600000|2022-06-23 20:20:00|717.08|714.28|714.2|711.4|717.08|714.28|714.2|711.4|0
1656015900000|2022-06-23 20:25:00|714.32|711.52|714.05|711.25|715.88|713.08|713.81|711.01|0
1656016200000|2022-06-23 20:30:00|713.81|711.01|714.05|711.25|714.05|711.25|713.56|710.76|0
1656016500000|2022-06-23 20:35:00|713.8|711|714.04|711.24|714.05|711.25|713.8|711|0
1656016800000|2022-06-23 20:40:00|715.01|712.21|720.06|717.26|720.06|717.26|715.01|712.21|0
1656017100000|2022-06-23 20:45:00|719.82|717.02|720.78|717.98|721.26|718.46|719.82|717.02|0
1656017400000|2022-06-23 20:50:00|721.02|718.22|724.15|721.35|724.15|721.35|721.02|718.22|0
1656017700000|2022-06-23 20:55:00|723.91|721.11|722.11|719.31|724.15|721.35|721.99|719.19|0
1656018000000|2022-06-23 21:00:00|721.69|718.89|721.79|718.99|722.51|719.71|721.69|718.89|0
1656018300000|2022-06-23 21:05:00|721.66|718.86|721.05|718.25|721.66|718.86|721.02|718.22|0
1656018600000|2022-06-23 21:10:00|720.91|718.11|720.98|718.18|721.19|718.39|720.88|718.08|0
1656018900000|2022-06-23 21:15:00|721.13|718.33|721.58|718.78|721.62|718.82|721.13|718.33|0
1656019200000|2022-06-23 21:20:00|721.51|718.71|722.43|719.63|722.57|719.77|721.51|718.71|0
1656019500000|2022-06-23 21:25:00|722.4|719.6|722.32|719.52|722.46|719.66|721.62|718.82|0
1656019800000|2022-06-23 21:30:00|722.25|719.45|722.29|719.49|722.32|719.52|722.25|719.45|0
1656020100000|2022-06-23 21:35:00|722.32|719.52|722.32|719.52|722.32|719.52|722.32|719.52|0
1656020400000|2022-06-23 21:40:00|722.04|719.24|721.61|718.81|722.04|719.24|721.58|718.78|0
1656020700000|2022-06-23 21:45:00|721.76|718.96|720.46|717.66|721.79|718.99|720.46|717.66|0
1656021000000|2022-06-23 21:50:00|720.6|717.8|720.77|717.97|720.77|717.97|720.42|717.62|0
1656021300000|2022-06-23 21:55:00|720.56|717.76|720.18|717.38|720.56|717.76|720.1|717.3|0
1656021600000|2022-06-23 22:00:00|721.38|718.58|718.85|716.05|721.38|718.58|718.73|715.93|0
1656021900000|2022-06-23 22:05:00|718.73|715.93|720.29|717.49|721.01|718.21|717.64|714.84|0
1656022200000|2022-06-23 22:10:00|721.5|718.7|720.05|717.25|722.94|720.14|720.05|717.25|0
1656022500000|2022-06-23 22:15:00|719.81|717.01|720.53|717.73|720.53|717.73|718.6|715.8|0
1656022800000|2022-06-23 22:20:00|720.42|717.62|719.69|716.89|721.25|718.45|719.69|716.89|0
1656023100000|2022-06-23 22:25:00|719.81|717.01|722.46|719.66|722.46|719.66|718.6|715.8|0
1656023400000|2022-06-23 22:30:00|722.22|719.42|721.73|718.93|722.22|719.42|720.77|717.97|0
1656023700000|2022-06-23 22:35:00|721.49|718.69|720.29|717.49|722.46|719.66|720.29|717.49|0
1656024000000|2022-06-23 22:40:00|720.05|717.25|719.32|716.52|720.05|717.25|718.97|716.17|0
1656024300000|2022-06-23 22:45:00|718.97|716.17|716.68|713.88|719.08|716.28|715.84|713.04|0
1656024600000|2022-06-23 22:50:00|716.8|714|716.08|713.28|716.92|714.12|715.71|712.91|0
1656024900000|2022-06-23 22:55:00|716.19|713.39|716.8|714|717.88|715.08|716.19|713.39|0
1656025200000|2022-06-23 23:00:00|716.91|714.11|716.43|713.63|717.4|714.6|714.75|711.95|0
1656025500000|2022-06-23 23:05:00|716.08|713.28|715.95|713.15|717.4|714.6|715.95|713.15|0
1656025800000|2022-06-23 23:10:00|715.84|713.04|715.47|712.67|715.84|713.04|714.87|712.07|0
1656026100000|2022-06-23 23:15:00|715.59|712.79|717.15|714.35|717.15|714.35|715.47|712.67|0
1656026400000|2022-06-23 23:20:00|716.91|714.11|716.67|713.87|717.15|714.35|716.43|713.63|0
1656026700000|2022-06-23 23:25:00|716.8|714|715.23|712.43|717.39|714.59|715.23|712.43|0
1656027000000|2022-06-23 23:30:00|716.07|713.27|715.71|712.91|717.28|714.48|714.26|711.46|0
1656027300000|2022-06-23 23:35:00|715.83|713.03|715.71|712.91|715.83|713.03|714.74|711.94|0
1656027600000|2022-06-23 23:40:00|715.23|712.43|715.83|713.03|716.19|713.39|714.74|711.94|0
1656027900000|2022-06-23 23:45:00|715.95|713.15|716.91|714.11|717.15|714.35|715.47|712.67|0
1656028200000|2022-06-23 23:50:00|716.67|713.87|718.24|715.44|718.24|715.44|716.19|713.39|0
1656028500000|2022-06-23 23:55:00|718.35|715.55|721.24|718.44|722.45|719.65|718.35|715.55|0
1656028800000|2022-06-24 00:00:00|720.89|718.09|719.2|716.4|724.37|721.57|718.83|716.03|0
1656029100000|2022-06-24 00:05:00|719.68|716.88|717.63|714.83|720.16|717.36|716.67|713.87|0
1656029400000|2022-06-24 00:10:00|716.67|713.87|719.07|716.27|720.16|717.36|715.94|713.14|0
1656029700000|2022-06-24 00:15:00|719.31|716.51|715.7|712.9|721.96|719.16|715.7|712.9|0
1656030000000|2022-06-24 00:20:00|715.46|712.66|714.62|711.82|715.46|712.66|712.82|710.02|0
1656030300000|2022-06-24 00:25:00|714.5|711.7|717.27|714.47|717.63|714.83|714.26|711.46|0
1656030600000|2022-06-24 00:30:00|717.39|714.59|717.75|714.95|719.79|716.99|716.66|713.86|0
1656030900000|2022-06-24 00:35:00|717.87|715.07|717.27|714.47|718.71|715.91|716.18|713.38|0
1656031200000|2022-06-24 00:40:00|717.03|714.23|714.74|711.94|717.27|714.47|714.62|711.82|0
1656031500000|2022-06-24 00:45:00|714.86|712.06|712.81|710.01|714.86|712.06|711.37|708.57|0
1656031800000|2022-06-24 00:50:00|713.05|710.25|713.66|710.86|714.86|712.06|712.46|709.66|0
1656032100000|2022-06-24 00:55:00|713.53|710.73|712.09|709.29|714.01|711.21|711.85|709.05|0
1656032400000|2022-06-24 01:00:00|712.33|709.53|712.21|709.41|713.77|710.97|712.21|709.41|0
1656032700000|2022-06-24 01:05:00|712.09|709.29|714.49|711.69|714.73|711.93|711.85|709.05|0
1656033000000|2022-06-24 01:10:00|714.38|711.58|710.65|707.85|714.38|711.58|710.65|707.85|0
1656033300000|2022-06-24 01:15:00|710.53|707.73|712.09|709.29|712.45|709.65|708.85|706.05|0
1656033600000|2022-06-24 01:20:00|711.61|708.81|706.08|703.28|711.61|708.81|705.6|702.8|0
1656033900000|2022-06-24 01:25:00|705.84|703.04|708.48|705.68|708.72|705.92|705.6|702.8|0
1656034200000|2022-06-24 01:30:00|708.37|705.57|707.04|704.24|709.92|707.12|707.04|704.24|0
1656034500000|2022-06-24 01:35:00|706.56|703.76|706.56|703.76|707.4|704.6|703.92|701.12|0
1656034800000|2022-06-24 01:40:00|706.08|703.28|703.2|700.4|706.8|704|702.24|699.44|0
1656035100000|2022-06-24 01:45:00|702.96|700.16|698.65|695.85|702.96|700.16|696.25|693.45|0
1656035400000|2022-06-24 01:50:00|698.41|695.61|700.32|697.52|700.56|697.76|696.97|694.17|0
1656035700000|2022-06-24 01:55:00|700.45|697.65|697.81|695.01|701.04|698.24|697.33|694.53|0
1656036000000|2022-06-24 02:00:00|697.93|695.13|699.36|696.56|699.49|696.69|697.21|694.41|0
1656036300000|2022-06-24 02:05:00|699.6|696.8|696.97|694.17|699.84|697.04|696.97|694.17|0
1656036600000|2022-06-24 02:10:00|696.85|694.05|691.22|688.42|696.85|694.05|691.22|688.42|0
1656036900000|2022-06-24 02:15:00|690.98|688.18|690.03|687.23|691.46|688.66|689.31|686.51|0
1656037200000|2022-06-24 02:20:00|689.91|687.11|692.42|689.62|692.42|689.62|689.31|686.51|0
1656037500000|2022-06-24 02:25:00|692.66|689.86|690.5|687.7|692.9|690.1|690.27|687.47|0
1656037800000|2022-06-24 02:30:00|690.74|687.94|690.5|687.7|691.46|688.66|689.67|686.87|0
1656038100000|2022-06-24 02:35:00|690.63|687.83|689.91|687.11|690.74|687.94|689.55|686.75|0
1656038400000|2022-06-24 02:40:00|689.79|686.99|690.26|687.46|690.98|688.18|689.55|686.75|0
1656038700000|2022-06-24 02:45:00|690.02|687.22|687.04|684.24|690.02|687.22|686.44|683.64|0
1656039000000|2022-06-24 02:50:00|686.8|684|685.85|683.05|687.16|684.36|685.49|682.69|0
1656039300000|2022-06-24 02:55:00|685.96|683.16|686.56|683.76|687.28|684.48|685.96|683.16|0
1656039600000|2022-06-24 03:00:00|686.44|683.64|686.2|683.4|687.16|684.36|685.01|682.21|0
1656039900000|2022-06-24 03:05:00|686.09|683.29|687.39|684.59|687.63|684.83|685.61|682.81|0
1656040200000|2022-06-24 03:10:00|687.15|684.35|689.06|686.26|689.54|686.74|687.15|684.35|0
1656040500000|2022-06-24 03:15:00|689.19|686.39|689.43|686.63|690.02|687.22|688.11|685.31|0
1656040800000|2022-06-24 03:20:00|689.54|686.74|689.78|686.98|690.98|688.18|689.3|686.5|0
1656041100000|2022-06-24 03:25:00|690.02|687.22|692.05|689.25|692.77|689.97|690.02|687.22|0
1656041400000|2022-06-24 03:30:00|691.82|689.02|692.05|689.25|692.65|689.85|690.97|688.17|0
1656041700000|2022-06-24 03:35:00|691.93|689.13|690.73|687.93|692.17|689.37|690.73|687.93|0
1656042000000|2022-06-24 03:40:00|690.97|688.17|691.34|688.54|691.69|688.89|690.02|687.22|0
1656042300000|2022-06-24 03:45:00|691.45|688.65|692.41|689.61|692.65|689.85|691.21|688.41|0
1656042600000|2022-06-24 03:50:00|692.17|689.37|691.21|688.41|692.41|689.61|690.73|687.93|0
1656042900000|2022-06-24 03:55:00|691.45|688.65|691.93|689.13|692.53|689.73|691.09|688.29|0
1656043200000|2022-06-24 04:00:00|692.05|689.25|688.82|686.02|692.4|689.6|688.34|685.54|0
1656043500000|2022-06-24 04:05:00|688.94|686.14|688.1|685.3|689.06|686.26|687.62|684.82|0
1656043800000|2022-06-24 04:10:00|688.23|685.43|688.1|685.3|688.82|686.02|686.79|683.99|0
1656044100000|2022-06-24 04:15:00|687.86|685.06|682.13|679.33|687.86|685.06|681.89|679.09|0
1656044400000|2022-06-24 04:20:00|682.26|679.46|678.32|675.52|682.61|679.81|677.61|674.81|0
1656044700000|2022-06-24 04:25:00|678.56|675.76|680.7|677.9|680.83|678.03|678.32|675.52|0
1656045000000|2022-06-24 04:30:00|680.59|677.79|678.92|676.12|680.83|678.03|678.79|675.99|0
1656045300000|2022-06-24 04:35:00|678.79|675.99|680.22|677.42|680.46|677.66|678.32|675.52|0
1656045600000|2022-06-24 04:40:00|680.46|677.66|680.46|677.66|681.18|678.38|680.22|677.42|0
1656045900000|2022-06-24 04:45:00|680.35|677.55|680.82|678.02|681.18|678.38|680.22|677.42|0
1656046200000|2022-06-24 04:50:00|681.18|678.38|679.98|677.18|681.41|678.61|679.74|676.94|0
1656046500000|2022-06-24 04:55:00|679.87|677.07|679.74|676.94|680.22|677.42|678.2|675.4|0
1656046800000|2022-06-24 05:00:00|679.51|676.71|680.11|677.31|682.6|679.8|678.55|675.75|0
1656047100000|2022-06-24 05:05:00|679.74|676.94|680.82|678.02|680.82|678.02|676.41|673.61|0
1656047400000|2022-06-24 05:10:00|680.46|677.66|680.82|678.02|681.65|678.85|679.39|676.59|0
1656047700000|2022-06-24 05:15:00|680.7|677.9|680.58|677.78|681.41|678.61|679.98|677.18|0
1656048000000|2022-06-24 05:20:00|680.46|677.66|680.93|678.13|681.53|678.73|678.67|675.87|0
1656048300000|2022-06-24 05:25:00|681.17|678.37|677.36|674.56|682.6|679.8|677.12|674.32|0
1656048600000|2022-06-24 05:30:00|677.48|674.68|678.07|675.27|678.79|675.99|677.36|674.56|0
1656048900000|2022-06-24 05:35:00|677.83|675.03|675.71|672.91|678.31|675.51|675.71|672.91|0
1656049200000|2022-06-24 05:40:00|675|672.2|674.64|671.84|675.59|672.79|674.4|671.6|0
1656049500000|2022-06-24 05:45:00|675.11|672.31|675.71|672.91|676.06|673.26|674.64|671.84|0
1656049800000|2022-06-24 05:50:00|675.82|673.02|676.54|673.74|678.2|675.4|675.82|673.02|0
1656050100000|2022-06-24 05:55:00|676.3|673.5|678.91|676.11|680.1|677.3|676.18|673.38|0
1656050400000|2022-06-24 06:00:00|679.15|676.35|680.81|678.01|682.24|679.44|679.15|676.35|0
1656050700000|2022-06-24 06:05:00|680.58|677.78|683.19|680.39|683.43|680.63|679.39|676.59|0
1656051000000|2022-06-24 06:10:00|683.55|680.75|680.46|677.66|683.67|680.87|679.86|677.06|0
1656051300000|2022-06-24 06:15:00|680.34|677.54|681.17|678.37|682.84|680.04|679.51|676.71|0
1656051600000|2022-06-24 06:20:00|681.29|678.49|680.46|677.66|682.84|680.04|679.86|677.06|0
1656051900000|2022-06-24 06:25:00|681.05|678.25|682|679.2|682.71|679.91|680.81|678.01|0
1656052200000|2022-06-24 06:30:00|682.24|679.44|685.18|682.38|685.9|683.1|681.63|678.83|0
1656052500000|2022-06-24 06:35:00|685.31|682.51|684.47|681.67|686.37|683.57|684.36|681.56|0
1656052800000|2022-06-24 06:40:00|684.36|681.56|684.47|681.67|685.31|682.51|683.05|680.25|0
1656053100000|2022-06-24 06:45:00|684.59|681.79|684.71|681.91|685.66|682.86|684|681.2|0
1656053400000|2022-06-24 06:50:00|684.83|682.03|685.42|682.62|685.66|682.86|684.23|681.43|0
1656053700000|2022-06-24 06:55:00|685.54|682.74|687.32|684.52|687.79|684.99|685.54|682.74|0
1656054000000|2022-06-24 07:00:00|687.08|684.28|688.76|685.96|691.02|688.22|686.97|684.17|0
1656054300000|2022-06-24 07:05:00|688.56|686.16|684.51|682.11|689.51|687.11|683.2|680.8|0
1656054600000|2022-06-24 07:10:00|684.15|681.75|686.76|684.36|687.24|684.84|683.2|680.8|0
1656054900000|2022-06-24 07:15:00|686.29|683.89|689.33|686.93|691.12|688.72|685.57|683.17|0
1656055200000|2022-06-24 07:20:00|689.56|687.16|690.16|687.76|690.52|688.12|687.78|685.38|0
1656055500000|2022-06-24 07:25:00|689.8|687.4|687.18|684.78|690.52|688.12|686.95|684.55|0
1656055800000|2022-06-24 07:30:00|687.31|684.91|684.21|681.81|687.66|685.26|683.38|680.98|0
1656056100000|2022-06-24 07:35:00|684.33|681.93|684.13|681.73|686.62|684.22|683.42|681.02|0
1656056400000|2022-06-24 07:40:00|684.37|681.97|682.12|679.72|685.44|683.04|681.76|679.36|0
1656056700000|2022-06-24 07:45:00|682.24|679.84|682.71|680.31|684.13|681.73|681.76|679.36|0
1656057000000|2022-06-24 07:50:00|682.83|680.43|682.71|680.31|682.95|680.55|680.1|677.7|0
1656057300000|2022-06-24 07:55:00|682.47|680.07|683.42|681.02|683.89|681.49|680.81|678.41|0
1656057600000|2022-06-24 08:00:00|682.47|680.07|683.89|681.49|685.08|682.68|680.34|677.94|0
1656057900000|2022-06-24 08:05:00|684.13|681.73|686.02|683.62|686.26|683.86|683.65|681.25|0
1656058200000|2022-06-24 08:10:00|685.91|683.51|687.57|685.17|688.4|686|684.6|682.2|0
1656058500000|2022-06-24 08:15:00|688.16|685.76|685.07|682.67|688.16|685.76|684.36|681.96|0
1656058800000|2022-06-24 08:20:00|685.2|682.8|689.11|686.71|691.01|688.61|684.49|682.09|0
1656059100000|2022-06-24 08:25:00|688.99|686.59|685.31|682.91|690.06|687.66|685.31|682.91|0
1656059400000|2022-06-24 08:30:00|685.55|683.15|684.01|681.61|687.21|684.81|683.89|681.49|0
1656059700000|2022-06-24 08:35:00|683.89|681.49|683.41|681.01|685.2|682.8|682.46|680.06|0
1656060000000|2022-06-24 08:40:00|683.77|681.37|682.94|680.54|684.36|681.96|682.35|679.95|0
1656060300000|2022-06-24 08:45:00|682.82|680.42|684.83|682.43|684.83|682.43|682.23|679.83|0
1656060600000|2022-06-24 08:50:00|685.07|682.67|684.48|682.08|686.73|684.33|683.65|681.25|0
1656060900000|2022-06-24 08:55:00|684.36|681.96|683.53|681.13|684.83|682.43|682.22|679.82|0
1656061200000|2022-06-24 09:00:00|683.65|681.25|684.72|682.32|685.54|683.14|683.17|680.77|0
1656061500000|2022-06-24 09:05:00|684.59|682.19|682.22|679.82|685.9|683.5|682.22|679.82|0
1656061800000|2022-06-24 09:10:00|682.58|680.18|681.14|678.74|682.82|680.42|680.19|677.79|0
1656062100000|2022-06-24 09:15:00|680.9|678.5|681.02|678.62|682.08|679.68|680.31|677.91|0
1656062400000|2022-06-24 09:20:00|681.14|678.74|681.26|678.86|681.85|679.45|680.42|678.02|0
1656062700000|2022-06-24 09:25:00|681.13|678.73|683.74|681.34|684.69|682.29|681.13|678.73|0
1656063000000|2022-06-24 09:30:00|683.63|681.23|682.12|679.72|684.93|682.53|682.12|679.72|0
1656063300000|2022-06-24 09:35:00|682.25|679.85|684.86|682.46|684.97|682.57|681.65|679.25|0
1656063600000|2022-06-24 09:40:00|684.74|682.34|682.12|679.72|685.1|682.7|681.89|679.49|0
1656063900000|2022-06-24 09:45:00|682.25|679.85|682.12|679.72|682.48|680.08|680.46|678.06|0
1656064200000|2022-06-24 09:50:00|682.25|679.85|681.53|679.13|683.78|681.38|681.17|678.77|0
1656064500000|2022-06-24 09:55:00|681.41|679.01|678.8|676.4|682.6|680.2|678.56|676.16|0
1656064800000|2022-06-24 10:00:00|678.56|676.16|676.43|674.03|679.27|676.87|675.96|673.56|0
1656065100000|2022-06-24 10:05:00|676.67|674.27|675.24|672.84|679.27|676.87|675.01|672.61|0
1656065400000|2022-06-24 10:10:00|675.01|672.61|676.19|673.79|676.9|674.5|675.01|672.61|0
1656065700000|2022-06-24 10:15:00|676.43|674.03|676.59|674.19|677.38|674.98|675.72|673.32|0
1656066000000|2022-06-24 10:20:00|676.35|673.95|679.04|676.64|679.04|676.64|676.15|673.75|0
1656066300000|2022-06-24 10:25:00|679.16|676.76|678.92|676.52|679.76|677.36|678.44|676.04|0
1656066600000|2022-06-24 10:30:00|679.16|676.76|675.83|673.43|679.63|677.23|675.83|673.43|0
1656066900000|2022-06-24 10:35:00|676.78|674.38|677.73|675.33|678.44|676.04|676.43|674.03|0
1656067200000|2022-06-24 10:40:00|677.97|675.57|678.92|676.52|679.63|677.23|677.73|675.33|0
1656067500000|2022-06-24 10:45:00|679.16|676.76|678.68|676.28|679.39|676.99|677.85|675.45|0
1656067800000|2022-06-24 10:50:00|678.56|676.16|679.39|676.99|680.7|678.3|677.97|675.57|0
1656068100000|2022-06-24 10:55:00|679.63|677.23|679.63|677.23|681.77|679.37|678.92|676.52|0
1656068400000|2022-06-24 11:00:00|680.1|677.7|680.58|678.18|681.06|678.66|679.15|676.75|0
1656068700000|2022-06-24 11:05:00|680.82|678.42|680.34|677.94|681.29|678.89|680.34|677.94|0
1656069000000|2022-06-24 11:10:00|680.58|678.18|678.8|676.4|681.18|678.78|678.67|676.27|0
1656069300000|2022-06-24 11:15:00|678.91|676.51|677.96|675.56|679.86|677.46|677.96|675.56|0
1656069600000|2022-06-24 11:20:00|677.85|675.45|677.96|675.56|679.15|676.75|677.48|675.08|0
1656069900000|2022-06-24 11:25:00|678.32|675.92|676.77|674.37|679.62|677.22|676.77|674.37|0
1656070200000|2022-06-24 11:30:00|676.53|674.13|675.58|673.18|677.48|675.08|674.63|672.23|0
1656070500000|2022-06-24 11:35:00|675.82|673.42|679.15|676.75|679.15|676.75|675.58|673.18|0
1656070800000|2022-06-24 11:40:00|679.38|676.98|681.05|678.65|681.05|678.65|678.67|676.27|0
1656071100000|2022-06-24 11:45:00|681.29|678.89|683.91|681.51|684.38|681.98|680.57|678.17|0
1656071400000|2022-06-24 11:50:00|683.67|681.27|682|679.6|684.14|681.74|681.89|679.49|0
1656071700000|2022-06-24 11:55:00|682.12|679.72|682.24|679.84|682.71|680.31|680.93|678.53|0
1656072000000|2022-06-24 12:00:00|682|679.6|680.57|678.17|683.67|681.27|680.09|677.69|0
1656072300000|2022-06-24 12:05:00|680.93|678.53|679.14|676.74|682.24|679.84|678.08|675.68|0
1656072600000|2022-06-24 12:10:00|679.27|676.87|678.9|676.5|679.38|676.98|678.19|675.79|0
1656072900000|2022-06-24 12:15:00|678.79|676.39|678.43|676.03|679.85|677.45|677.95|675.55|0
1656073200000|2022-06-24 12:20:00|678.19|675.79|681.28|678.88|681.76|679.36|677.24|674.84|0
1656073500000|2022-06-24 12:25:00|681.04|678.64|681.88|679.48|682.12|679.72|679.62|677.22|0
1656073800000|2022-06-24 12:30:00|681.99|679.59|682.05|679.65|682.36|679.96|680.8|678.4|0
1656074100000|2022-06-24 12:35:00|681.7|679.3|680.86|678.46|682.05|679.65|679.91|677.51|0
1656074400000|2022-06-24 12:40:00|681.1|678.7|679.2|676.8|681.1|678.7|678.72|676.32|0
1656074700000|2022-06-24 12:45:00|678.96|676.56|681.22|678.82|682.77|680.37|678.96|676.56|0
1656075000000|2022-06-24 12:50:00|681.58|679.18|683|680.6|683.24|680.84|681.58|679.18|0
1656075300000|2022-06-24 12:55:00|682.77|680.37|682.53|680.13|683.72|681.32|681.81|679.41|0
1656075600000|2022-06-24 13:00:00|683|680.6|680.38|677.98|683.24|680.84|680.15|677.75|0
1656075900000|2022-06-24 13:05:00|680.15|677.75|678.48|676.08|681.1|678.7|677.89|675.49|0
1656076200000|2022-06-24 13:10:00|678.24|675.84|679.19|676.79|680.15|677.75|678.24|675.84|0
1656076500000|2022-06-24 13:15:00|678.96|676.56|677.77|675.37|679.91|677.51|677.05|674.65|0
1656076800000|2022-06-24 13:20:00|677.53|675.13|675.86|673.46|678.24|675.84|675.39|672.99|0
1656077100000|2022-06-24 13:25:00|675.75|673.35|676.81|674.41|678.95|676.55|674.91|672.51|0
1656077400000|2022-06-24 13:30:00|676.7|674.3|665.19|662.79|676.81|674.41|665.19|662.79|0
1656077700000|2022-06-24 13:35:00|664.72|662.32|668.19|665.79|671.51|669.11|662.03|659.63|0
1656078000000|2022-06-24 13:40:00|667.95|665.55|658.11|655.71|669.61|667.21|657.64|655.24|0
1656078300000|2022-06-24 13:45:00|658|655.6|652.45|650.05|660.24|657.84|652.45|650.05|0
1656078600000|2022-06-24 13:50:00|652.69|650.29|651.91|649.51|654.15|651.75|651.04|648.64|0
1656078900000|2022-06-24 13:55:00|652.14|649.74|654.03|651.63|656.16|653.76|651.43|649.03|0
1656079200000|2022-06-24 14:00:00|647.78|645.38|633.23|630.83|647.78|645.38|626.91|624.51|0
1656079500000|2022-06-24 14:05:00|633.47|631.07|624.33|621.93|633.47|631.07|622.93|620.53|0
1656079800000|2022-06-24 14:10:00|623.87|621.47|630.23|627.83|631.87|629.47|623.63|621.23|0
1656080100000|2022-06-24 14:15:00|630.46|628.06|626.64|624.24|630.46|628.06|624.3|621.9|0
1656080400000|2022-06-24 14:20:00|626.87|624.47|624.57|622.17|627.11|624.71|621.53|619.13|0
1656080700000|2022-06-24 14:25:00|624.11|621.71|627.38|624.98|629.73|627.33|624.11|621.71|0
1656081000000|2022-06-24 14:30:00|626.45|624.05|627.62|625.22|629.49|627.09|625.27|622.87|0
1656081300000|2022-06-24 14:35:00|627.15|624.75|630.9|628.5|632.31|629.91|626.21|623.81|0
1656081600000|2022-06-24 14:40:00|631.6|629.2|633.01|630.61|635.12|632.72|630.66|628.26|0
1656081900000|2022-06-24 14:45:00|632.77|630.37|627.85|625.45|635.12|632.72|626.44|624.04|0
1656082200000|2022-06-24 14:50:00|626.91|624.51|628.32|625.92|630.43|628.03|626.91|624.51|0
1656082500000|2022-06-24 14:55:00|628.08|625.68|627.38|624.98|630.43|628.03|624.57|622.17|0
1656082800000|2022-06-24 15:00:00|627.61|625.21|621.76|619.36|627.85|625.45|621.53|619.13|0
1656083100000|2022-06-24 15:05:00|621.99|619.59|623.16|620.76|625.27|622.87|621.29|618.89|0
1656083400000|2022-06-24 15:10:00|622.69|620.29|627.14|624.74|627.14|624.74|622.46|620.06|0
1656083700000|2022-06-24 15:15:00|627.61|625.21|631.25|628.85|632.53|630.13|627.14|624.74|0
1656084000000|2022-06-24 15:20:00|631.36|628.96|628.78|626.38|631.59|629.19|627.61|625.21|0
1656084300000|2022-06-24 15:25:00|628.54|626.14|623.63|621.23|629.01|626.61|623.39|620.99|0
1656084600000|2022-06-24 15:30:00|623.86|621.46|625.97|623.57|625.97|623.57|623.39|620.99|0
1656084900000|2022-06-24 15:35:00|626.43|624.03|622.69|620.29|627.14|624.74|622.45|620.05|0
1656085200000|2022-06-24 15:40:00|623.39|620.99|622.69|620.29|624.09|621.69|621.52|619.12|0
1656085500000|2022-06-24 15:45:00|622.92|620.52|625.26|622.86|625.73|623.33|622.92|620.52|0
1656085800000|2022-06-24 15:50:00|625.03|622.63|622.45|620.05|626.2|623.8|621.05|618.65|0
1656086100000|2022-06-24 15:55:00|622.22|619.82|622.68|620.28|625.73|623.33|622.22|619.82|0
1656086400000|2022-06-24 16:00:00|622.45|620.05|619.88|617.48|623.85|621.45|618.94|616.54|0
1656086700000|2022-06-24 16:05:00|620.39|617.99|620.62|618.22|620.62|618.22|618.74|616.34|0
1656087000000|2022-06-24 16:10:00|620.38|617.98|620.15|617.75|620.62|618.22|619.45|617.05|0
1656087300000|2022-06-24 16:15:00|619.68|617.28|618.98|616.58|620.62|618.22|618.27|615.87|0
1656087600000|2022-06-24 16:20:00|618.74|616.34|621.55|619.15|623.9|621.5|618.51|616.11|0
1656087900000|2022-06-24 16:25:00|621.08|618.68|623.43|621.03|624.13|621.73|620.85|618.45|0
1656088200000|2022-06-24 16:30:00|623.19|620.79|625.73|623.33|625.97|623.57|622.02|619.62|0
1656088500000|2022-06-24 16:35:00|625.97|623.57|623.62|621.22|626.44|624.04|623.38|620.98|0
1656088800000|2022-06-24 16:40:00|623.38|620.98|619.87|617.47|624.09|621.69|619.4|617|0
1656089100000|2022-06-24 16:45:00|620.1|617.7|622.91|620.51|624.56|622.16|620.1|617.7|0
1656089400000|2022-06-24 16:50:00|622.45|620.05|620.8|618.4|623.38|620.98|620.8|618.4|0
1656089700000|2022-06-24 16:55:00|620.57|618.17|619.87|617.47|621.51|619.11|619.16|616.76|0
1656090000000|2022-06-24 17:00:00|620.1|617.7|618.23|615.83|621.27|618.87|616.82|614.42|0
1656090300000|2022-06-24 17:05:00|617.99|615.59|618.69|616.29|620.33|617.93|617.52|615.12|0
1656090600000|2022-06-24 17:10:00|618.46|616.06|616.35|613.95|618.46|616.06|616.35|613.95|0
1656090900000|2022-06-24 17:15:00|616.59|614.19|620.16|617.76|620.39|617.99|616.59|614.19|0
1656091200000|2022-06-24 17:20:00|619.93|617.53|619.92|617.52|621.33|618.93|618.75|616.35|0
1656091500000|2022-06-24 17:25:00|620.16|617.76|619.92|617.52|621.33|618.93|618.99|616.59|0
1656091800000|2022-06-24 17:30:00|619.69|617.29|619.45|617.05|621.8|619.4|618.52|616.12|0
1656092100000|2022-06-24 17:35:00|619.22|616.82|620.86|618.46|622.03|619.63|619.22|616.82|0
1656092400000|2022-06-24 17:40:00|621.33|618.93|618.75|616.35|622.26|619.86|618.05|615.65|0
1656092700000|2022-06-24 17:45:00|618.98|616.58|620.16|617.76|620.63|618.23|618.52|616.12|0
1656093000000|2022-06-24 17:50:00|619.92|617.52|622.03|619.63|622.27|619.87|618.52|616.12|0
1656093300000|2022-06-24 17:55:00|622.5|620.1|621.99|619.59|623.64|621.24|619.22|616.82|0
1656093600000|2022-06-24 18:00:00|621.76|619.36|621.99|619.59|622.7|620.3|619.88|617.48|0
1656093900000|2022-06-24 18:05:00|621.76|619.36|622.7|620.3|623.87|621.47|620.82|618.42|0
1656094200000|2022-06-24 18:10:00|622.46|620.06|620.58|618.18|622.46|620.06|619.18|616.78|0
1656094500000|2022-06-24 18:15:00|620.35|617.95|619.64|617.24|621.52|619.12|618.71|616.31|0
1656094800000|2022-06-24 18:20:00|619.41|617.01|620.58|618.18|621.99|619.59|619.18|616.78|0
1656095100000|2022-06-24 18:25:00|620.82|618.42|618.71|616.31|621.05|618.65|617.53|615.13|0
1656095400000|2022-06-24 18:30:00|618.47|616.07|616.36|613.96|618.94|616.54|615.89|613.49|0
1656095700000|2022-06-24 18:35:00|616.6|614.2|618.47|616.07|618.47|616.07|615.43|613.03|0
1656096000000|2022-06-24 18:40:00|618.7|616.3|617.57|615.17|619.41|617.01|616.36|613.96|0
1656096300000|2022-06-24 18:45:00|617.34|614.94|614.29|611.89|617.8|615.4|614.29|611.89|0
1656096600000|2022-06-24 18:50:00|614.53|612.13|614.53|612.13|615.7|613.3|614.29|611.89|0
1656096900000|2022-06-24 18:55:00|614.29|611.89|613.59|611.19|615.46|613.06|613.12|610.72|0
1656097200000|2022-06-24 19:00:00|613.12|610.72|613.59|611.19|614.99|612.59|613.12|610.72|0
1656097500000|2022-06-24 19:05:00|614.06|611.66|614.52|612.12|615.23|612.83|613.12|610.72|0
1656097800000|2022-06-24 19:10:00|614.99|612.59|613.59|611.19|615.69|613.29|613.59|611.19|0
1656098100000|2022-06-24 19:15:00|613.12|610.72|612.88|610.48|613.82|611.42|611.95|609.55|0
1656098400000|2022-06-24 19:20:00|612.65|610.25|612.25|609.85|612.95|610.55|611.72|609.32|0
1656098700000|2022-06-24 19:25:00|612.02|609.62|612.25|609.85|614.59|612.19|611.79|609.39|0
1656099000000|2022-06-24 19:30:00|612.49|610.09|614.34|611.94|614.34|611.94|611.54|609.14|0
1656099300000|2022-06-24 19:35:00|614.11|611.71|610.61|608.21|615.28|612.88|610.61|608.21|0
1656099600000|2022-06-24 19:40:00|610.38|607.98|608.04|605.64|610.84|608.44|608.04|605.64|0
1656099900000|2022-06-24 19:45:00|608.51|606.11|609.69|607.29|609.69|607.29|606.88|604.48|0
1656100200000|2022-06-24 19:50:00|608.52|606.12|602.28|599.4|608.76|606.36|601.59|598.71|0
1656100500000|2022-06-24 19:55:00|602.05|599.17|596.49|593.61|605.76|602.88|596.49|593.61|0
1656100800000|2022-06-24 20:00:00|596.03|593.15|600.5|598.1|600.96|598.56|595.11|592.23|0
1656101100000|2022-06-24 20:05:00|600.73|598.33|602.1|599.7|602.8|600.4|599.34|596.94|0
1656101400000|2022-06-24 20:10:00|602.33|599.93|603.26|600.86|604.19|601.79|601.4|599|0
1656313500000|2022-06-27 07:05:00|593.54|591.14|589.03|586.63|595.16|592.76|588.69|586.29|0
1656313800000|2022-06-27 07:10:00|589.26|586.86|589.38|586.98|590.87|588.47|587.41|585.01|0
1656314100000|2022-06-27 07:15:00|589.26|586.86|588.68|586.28|589.26|586.86|583.95|581.55|0
1656314400000|2022-06-27 07:20:00|588.33|585.93|583.84|581.44|588.45|586.05|583.38|580.98|0
1656314700000|2022-06-27 07:25:00|583.95|581.55|578.89|576.49|584.64|582.24|577.52|575.12|0
1656315000000|2022-06-27 07:30:00|578.43|576.03|572.24|569.84|579.58|577.18|572.24|569.84|0
1656315300000|2022-06-27 07:35:00|571.79|569.39|570.3|567.9|572.47|570.07|569.04|566.64|0
1656315600000|2022-06-27 07:40:00|570.87|568.47|576.26|573.86|576.37|573.97|570.53|568.13|0
1656315900000|2022-06-27 07:45:00|576.37|573.97|573.39|570.99|576.37|573.97|573.28|570.88|0
1656316200000|2022-06-27 07:50:00|573.61|571.21|570.87|568.47|573.61|571.21|569.95|567.55|0
1656316500000|2022-06-27 07:55:00|570.53|568.13|569.89|567.49|571.15|568.75|569.49|567.09|0
1656316800000|2022-06-27 08:00:00|570.12|567.72|570.11|567.71|571.95|569.55|568.06|565.66|0
1656317100000|2022-06-27 08:05:00|570.46|568.06|570.8|568.4|570.8|568.4|567.14|564.74|0
1656317400000|2022-06-27 08:10:00|570.92|568.52|568.17|565.77|571.49|569.09|568.17|565.77|0
1656317700000|2022-06-27 08:15:00|568.28|565.88|568.97|566.57|568.97|566.57|567.82|565.42|0
1656318000000|2022-06-27 08:20:00|568.74|566.34|570.8|568.4|570.92|568.52|568.28|565.88|0
1656318300000|2022-06-27 08:25:00|570.57|568.17|570.23|567.83|571.03|568.63|569.42|567.02|0
1656318600000|2022-06-27 08:30:00|570.34|567.94|571.48|569.08|572.06|569.66|569.88|567.48|0
1656318900000|2022-06-27 08:35:00|571.25|568.85|576.07|573.67|576.53|574.13|571.25|568.85|0
1656319200000|2022-06-27 08:40:00|575.84|573.44|575.84|573.44|577.22|574.82|574.92|572.52|0
1656319500000|2022-06-27 08:45:00|575.96|573.56|575.78|573.38|577.21|574.81|575.15|572.75|0
1656319800000|2022-06-27 08:50:00|575.55|573.15|579|576.6|579|576.6|574.98|572.58|0
1656320100000|2022-06-27 08:55:00|579.23|576.83|578.19|575.79|579.92|577.52|577.85|575.45|0
1656320400000|2022-06-27 09:00:00|578.07|575.67|578.76|576.36|578.76|576.36|577.61|575.21|0
1656320700000|2022-06-27 09:05:00|578.99|576.59|582.68|580.28|582.91|580.51|578.99|576.59|0
1656321000000|2022-06-27 09:10:00|582.45|580.05|578.99|576.59|582.45|580.05|577.15|574.75|0
1656321300000|2022-06-27 09:15:00|579.22|576.82|578.3|575.9|580.14|577.74|577.96|575.56|0
1656321600000|2022-06-27 09:20:00|578.07|575.67|577.73|575.33|578.42|576.02|576.12|573.72|0
1656321900000|2022-06-27 09:25:00|577.61|575.21|576.46|574.06|579.22|576.82|576.35|573.95|0
1656322200000|2022-06-27 09:30:00|576.92|574.52|578.53|576.13|578.53|576.13|575.77|573.37|0
1656322500000|2022-06-27 09:35:00|577.84|575.44|579.22|576.82|580.37|577.97|577.73|575.33|0
1656322800000|2022-06-27 09:40:00|578.99|576.59|578.29|575.89|580.6|578.2|578.06|575.66|0
1656323100000|2022-06-27 09:45:00|578.41|576.01|577.6|575.2|578.52|576.12|576.68|574.28|0
1656323400000|2022-06-27 09:50:00|577.83|575.43|579.67|577.27|579.67|577.27|577.14|574.74|0
1656323700000|2022-06-27 09:55:00|579.44|577.04|579.21|576.81|579.67|577.27|578.06|575.66|0
1656324000000|2022-06-27 10:00:00|578.98|576.58|579.33|576.93|580.94|578.54|578.06|575.66|0
1656324300000|2022-06-27 10:05:00|579.21|576.81|582.16|579.76|582.16|579.76|579.21|576.81|0
1656324600000|2022-06-27 10:10:00|582.05|579.65|583.54|581.14|583.54|581.14|581.7|579.3|0
1656324900000|2022-06-27 10:15:00|583.31|580.91|580.44|578.04|583.31|580.91|580.32|577.92|0
1656325200000|2022-06-27 10:20:00|580.32|577.92|581.93|579.53|581.93|579.53|579.98|577.58|0
1656325500000|2022-06-27 10:25:00|581.82|579.42|586.19|583.79|586.54|584.14|581.36|578.96|0
1656325800000|2022-06-27 10:30:00|586.31|583.91|584.16|581.76|586.77|584.37|583.54|581.14|0
1656326100000|2022-06-27 10:35:00|584.39|581.99|586.92|584.52|587.15|584.75|584.04|581.64|0
1656326400000|2022-06-27 10:40:00|586.69|584.29|584.84|582.44|588.54|586.14|584.5|582.1|0
1656326700000|2022-06-27 10:45:00|585.31|582.91|586.54|584.14|588.27|585.87|584.73|582.33|0
1656327000000|2022-06-27 10:50:00|586.78|584.38|585.5|583.1|587.24|584.84|585.27|582.87|0
1656327300000|2022-06-27 10:55:00|585.73|583.33|582.96|580.56|585.96|583.56|582.62|580.22|0
1656327600000|2022-06-27 11:00:00|582.73|580.33|582.03|579.63|583.77|581.37|581.8|579.4|0
1656327900000|2022-06-27 11:05:00|582.27|579.87|580.19|577.79|582.73|580.33|579.96|577.56|0
1656328200000|2022-06-27 11:10:00|579.96|577.56|579.27|576.87|580.42|578.02|579.04|576.64|0
1656328500000|2022-06-27 11:15:00|579.04|576.64|578.58|576.18|580.19|577.79|578.35|575.95|0
1656328800000|2022-06-27 11:20:00|578.81|576.41|579.26|576.86|579.27|576.87|578.57|576.17|0
1656329100000|2022-06-27 11:25:00|579.03|576.63|581.57|579.17|582.26|579.86|579.03|576.63|0
1656329400000|2022-06-27 11:30:00|581.69|579.29|577.88|575.48|581.69|579.29|577.88|575.48|0
1656329700000|2022-06-27 11:35:00|578.11|575.71|578.57|576.17|579.03|576.63|577.42|575.02|0
1656330000000|2022-06-27 11:40:00|578.46|576.06|578.11|575.71|579.03|576.63|577.65|575.25|0
1656330300000|2022-06-27 11:45:00|578.23|575.83|578.8|576.4|579.49|577.09|578.11|575.71|0
1656330600000|2022-06-27 11:50:00|578.34|575.94|579.49|577.09|579.72|577.32|578.34|575.94|0
1656330900000|2022-06-27 11:55:00|579.72|577.32|580.76|578.36|581.22|578.82|579.72|577.32|0
1656331200000|2022-06-27 12:00:00|580.64|578.24|580.18|577.78|581.1|578.7|579.49|577.09|0
1656331500000|2022-06-27 12:05:00|579.95|577.55|582.25|579.85|582.71|580.31|579.72|577.32|0
1656331800000|2022-06-27 12:10:00|582.48|580.08|582.25|579.85|584.56|582.16|580.64|578.24|0
1656332100000|2022-06-27 12:15:00|581.33|578.93|581.79|579.39|584.09|581.69|579.48|577.08|0
1656332400000|2022-06-27 12:20:00|581.56|579.16|583.4|581|583.63|581.23|581.33|578.93|0
1656332700000|2022-06-27 12:25:00|582.94|580.54|588.95|586.55|588.95|586.55|582.37|579.97|0
1656333000000|2022-06-27 12:30:00|588.48|586.08|592.88|590.48|593.81|591.41|586.63|584.23|0
1656333300000|2022-06-27 12:35:00|593.11|590.71|589.87|587.47|593.34|590.94|589.87|587.47|0
1656333600000|2022-06-27 12:40:00|589.64|587.24|588.25|585.85|590.79|588.39|587.32|584.92|0
1656333900000|2022-06-27 12:45:00|587.79|585.39|589.13|586.73|590.1|587.7|587.55|585.15|0
1656334200000|2022-06-27 12:50:00|589.36|586.96|592.49|590.09|592.6|590.2|588.2|585.8|0
1656334500000|2022-06-27 12:55:00|592.37|589.97|590.51|588.11|592.37|589.97|590.05|587.65|0
1656334800000|2022-06-27 13:00:00|590.05|587.65|587.74|585.34|590.51|588.11|587.04|584.64|0
1656335100000|2022-06-27 13:05:00|587.97|585.57|589.12|586.72|589.12|586.72|587.27|584.87|0
1656335400000|2022-06-27 13:10:00|589.36|586.96|586.81|584.41|590.28|587.88|586.58|584.18|0
1656335700000|2022-06-27 13:15:00|586.58|584.18|587.27|584.87|589.01|586.61|586.12|583.72|0
1656336000000|2022-06-27 13:20:00|587.5|585.1|586.11|583.71|587.73|585.33|584.5|582.1|0
1656336300000|2022-06-27 13:25:00|585.65|583.25|583.57|581.17|586.34|583.94|583.34|580.94|0
1656336600000|2022-06-27 13:30:00|584.5|582.1|599.91|597.51|600.72|598.32|581.73|579.33|0
1656336900000|2022-06-27 13:35:00|601.42|599.02|599.43|597.03|606.78|604.38|598.04|595.64|0
1656337200000|2022-06-27 13:40:00|599.66|597.26|607.47|605.07|609.22|606.82|599.2|596.8|0
1656337500000|2022-06-27 13:45:00|608.05|605.65|613.35|610.95|617.09|614.69|607.74|605.34|0
1656337800000|2022-06-27 13:50:00|613.81|611.41|604.7|602.3|615.22|612.82|604.24|601.84|0
1656338100000|2022-06-27 13:55:00|605.4|603|611.48|609.08|612.88|610.48|605.17|602.77|0
1656338400000|2022-06-27 14:00:00|611.6|609.2|597.02|594.62|611.6|609.2|595.16|592.76|0
1656338700000|2022-06-27 14:05:00|596.32|593.92|604.62|602.22|607.9|605.5|595.85|593.45|0
1656339000000|2022-06-27 14:10:00|604.15|601.75|607.04|604.64|610.67|608.27|602.98|600.58|0
1656339300000|2022-06-27 14:15:00|607.38|604.98|605.04|602.64|611.84|609.44|602|599.6|0
1656339600000|2022-06-27 14:20:00|605.27|602.87|606.21|603.81|609.02|606.62|598.73|596.33|0
1656339900000|2022-06-27 14:25:00|606.44|604.04|608.79|606.39|611.13|608.73|605.04|602.64|0
1656340200000|2022-06-27 14:30:00|610.43|608.03|603.4|601|611.13|608.73|602|599.6|0
1656340500000|2022-06-27 14:35:00|601.53|599.13|602.7|600.3|607.38|604.98|601.06|598.66|0
1656340800000|2022-06-27 14:40:00|602.93|600.53|596.86|594.46|605.04|602.64|596.62|594.22|0
1656341100000|2022-06-27 14:45:00|597.32|594.92|594.29|591.89|601.53|599.13|594.06|591.66|0
1656341400000|2022-06-27 14:50:00|593.83|591.43|589.97|587.57|594.29|591.89|588.47|586.07|0
1656341700000|2022-06-27 14:55:00|589.74|587.34|589.27|586.87|590.2|587.8|584.85|582.45|0
1656342000000|2022-06-27 15:00:00|588.8|586.4|592.07|589.67|593.47|591.07|587.41|585.01|0
1656342300000|2022-06-27 15:05:00|592.3|589.9|596.25|593.85|596.95|594.55|591.6|589.2|0
1656342600000|2022-06-27 15:10:00|597.19|594.79|595.29|592.89|598.33|595.93|593.66|591.26|0
1656342900000|2022-06-27 15:15:00|595.76|593.36|590.86|588.46|596.93|594.53|590.39|587.99|0
1656343200000|2022-06-27 15:20:00|591.09|588.69|584.17|581.77|592.25|589.85|583.87|581.47|0
1656343500000|2022-06-27 15:25:00|584.53|582.13|584.53|582.13|584.53|582.13|582.44|580.04|0
1656343800000|2022-06-27 15:30:00|584.06|581.66|589.18|586.78|589.42|587.02|584.06|581.66|0
1656344100000|2022-06-27 15:35:00|590.35|587.95|588.72|586.32|592.45|590.05|588.25|585.85|0
1656344400000|2022-06-27 15:40:00|588.48|586.08|584.52|582.12|589.3|586.9|583.36|580.96|0
1656344700000|2022-06-27 15:45:00|584.29|581.89|585.92|583.52|587.55|585.15|582.2|579.8|0
1656345000000|2022-06-27 15:50:00|586.38|583.98|588.71|586.31|589.41|587.01|585.92|583.52|0
1656345300000|2022-06-27 15:55:00|588.95|586.55|587.08|584.68|590.81|588.41|586.15|583.75|0
1656345600000|2022-06-27 16:00:00|587.78|585.38|593.61|591.21|595.48|593.08|585.92|583.52|0
1656345900000|2022-06-27 16:05:00|592.91|590.51|593.37|590.97|596.41|594.01|592.44|590.04|0
1656346200000|2022-06-27 16:10:00|593.14|590.74|595.05|592.65|596.41|594.01|592.44|590.04|0
1656346500000|2022-06-27 16:15:00|595.28|592.88|592.35|589.95|598.65|596.25|592.11|589.71|0
1656346800000|2022-06-27 16:20:00|592.11|589.71|597.01|594.61|597.24|594.84|591.18|588.78|0
1656347100000|2022-06-27 16:25:00|597.24|594.84|601.17|598.77|602.81|600.41|596.31|593.91|0
1656347400000|2022-06-27 16:30:00|601.87|599.47|604.91|602.51|606.55|604.15|601.64|599.24|0
1656347700000|2022-06-27 16:35:00|606.08|603.68|601.64|599.24|606.78|604.38|600.83|598.43|0
1656348000000|2022-06-27 16:40:00|601.41|599.01|597.43|595.03|602.34|599.94|597.43|595.03|0
1656348300000|2022-06-27 16:45:00|596.85|594.45|596.96|594.56|600.47|598.07|596.03|593.63|0
1656348600000|2022-06-27 16:50:00|597.2|594.8|594.4|592|598.13|595.73|593.7|591.3|0
1656348900000|2022-06-27 16:55:00|593.93|591.53|594.86|592.46|598.36|595.96|593.46|591.06|0
1656349200000|2022-06-27 17:00:00|593.93|591.53|600.7|598.3|602.34|599.94|593.93|591.53|0
1656349500000|2022-06-27 17:05:00|600.93|598.53|601.29|598.89|605.38|602.98|600.93|598.53|0
1656349800000|2022-06-27 17:10:00|601.17|598.77|597|594.6|601.17|598.77|595.56|593.16|0
1656350100000|2022-06-27 17:15:00|597.23|594.83|596.76|594.36|600.04|597.64|594.89|592.49|0
1656350400000|2022-06-27 17:20:00|596.3|593.9|597.7|595.3|599.81|597.41|595.36|592.96|0
1656350700000|2022-06-27 17:25:00|597|594.6|599.8|597.4|600.98|598.58|597|594.6|0
1656351000000|2022-06-27 17:30:00|600.51|598.11|602.38|599.98|603.32|600.92|599.57|597.17|0
1656351300000|2022-06-27 17:35:00|602.62|600.22|601.8|599.4|604.61|602.21|600.97|598.57|0
1656351600000|2022-06-27 17:40:00|602.38|599.98|606.37|603.97|608.01|605.61|601.21|598.81|0
1656351900000|2022-06-27 17:45:00|606.6|604.2|607.78|605.38|610.6|608.2|605.9|603.5|0
1656352200000|2022-06-27 17:50:00|607.07|604.67|605.9|603.5|608.48|606.08|604.25|601.85|0
1656352500000|2022-06-27 17:55:00|605.43|603.03|607.78|605.38|608.01|605.61|605.19|602.79|0
1656352800000|2022-06-27 18:00:00|608.01|605.61|606.23|603.83|611.86|609.46|605.53|603.13|0
1656353100000|2022-06-27 18:05:00|605.99|603.59|608.57|606.17|610.45|608.05|605.53|603.13|0
1656353400000|2022-06-27 18:10:00|608.34|605.94|605.99|603.59|610.22|607.82|604.59|602.19|0
1656353700000|2022-06-27 18:15:00|605.52|603.12|601.07|598.67|605.65|603.25|601.07|598.67|0
1656354000000|2022-06-27 18:20:00|600.84|598.44|603.18|600.78|604.58|602.18|600.84|598.44|0
1656354300000|2022-06-27 18:25:00|603.65|601.25|606.23|603.83|607.41|605.01|603.65|601.25|0
1656354600000|2022-06-27 18:30:00|606.7|604.3|602.01|599.61|608.35|605.95|602.01|599.61|0
1656354900000|2022-06-27 18:35:00|601.78|599.38|599.9|597.5|603.42|601.02|598.97|596.57|0
1656355200000|2022-06-27 18:40:00|599.79|597.39|602.71|600.31|604.12|601.72|599.79|597.39|0
1656355500000|2022-06-27 18:45:00|602.95|600.55|601.07|598.67|605.29|602.89|600.14|597.74|0
1656355800000|2022-06-27 18:50:00|601.31|598.91|603.88|601.48|605.53|603.13|601.31|598.91|0
1656356100000|2022-06-27 18:55:00|603.65|601.25|606.23|603.83|606.7|604.3|602.01|599.61|0
1656356400000|2022-06-27 19:00:00|606.7|604.3|613.51|611.11|614.22|611.82|605.06|602.66|0
1656356700000|2022-06-27 19:05:00|613.75|611.35|608.34|605.94|616.58|614.18|607.4|605|0
1656357000000|2022-06-27 19:10:00|608.81|606.41|602.47|600.07|609.05|606.65|602.24|599.84|0
1656357300000|2022-06-27 19:15:00|602.94|600.54|601.54|599.14|604.11|601.71|600.36|597.96|0
1656357600000|2022-06-27 19:20:00|601.77|599.37|604.58|602.18|605.52|603.12|601.3|598.9|0
1656357900000|2022-06-27 19:25:00|603.88|601.48|603.64|601.24|605.75|603.35|600.6|598.2|0
1656358200000|2022-06-27 19:30:00|603.88|601.48|608.34|605.94|608.57|606.17|603.88|601.48|0
1656358500000|2022-06-27 19:35:00|608.1|605.7|612.1|609.7|613.98|611.58|608.1|605.7|0
1656358800000|2022-06-27 19:40:00|612.57|610.17|603.41|601.01|613.51|611.11|603.41|601.01|0
1656359100000|2022-06-27 19:45:00|603.64|601.24|604.81|602.41|608.33|605.93|600.13|597.73|0
1656359400000|2022-06-27 19:50:00|609.04|606.64|613.98|611.58|616.8|614.4|609.04|606.64|0
1656359700000|2022-06-27 19:55:00|613.51|611.11|605.28|602.88|613.98|611.58|605.28|602.88|0
1656360000000|2022-06-27 20:00:00|602.93|600.53|602.7|600.3|605.04|602.64|600.36|597.96|0
1656360300000|2022-06-27 20:05:00|602.59|600.19|601.06|598.66|604.11|601.71|601.06|598.66|0
1656360600000|2022-06-27 20:10:00|601.29|598.89|602.23|599.83|602.93|600.53|600.12|597.72|0
1656360900000|2022-06-27 20:15:00|601.73|598.93|601.02|598.22|601.73|598.93|600.09|597.29|0
1656361200000|2022-06-27 20:20:00|601.26|598.46|599.36|596.56|601.49|598.69|598.3|595.5|0
1656361500000|2022-06-27 20:25:00|599.47|596.67|601.35|598.55|601.35|598.55|598.77|595.97|0
1656361800000|2022-06-27 20:30:00|601.12|598.32|601.35|598.55|601.82|599.02|600.41|597.61|0
1656362100000|2022-06-27 20:35:00|601.58|598.78|600.88|598.08|601.58|598.78|599.71|596.91|0
1656362400000|2022-06-27 20:40:00|601.11|598.31|601.35|598.55|601.82|599.02|600.64|597.84|0
1656362700000|2022-06-27 20:45:00|601.11|598.31|600.06|597.26|601.11|598.31|599.47|596.67|0
1656363000000|2022-06-27 20:50:00|599.94|597.14|600.41|597.61|600.88|598.08|599.23|596.43|0
1656363300000|2022-06-27 20:55:00|600.64|597.84|600.61|597.81|600.88|598.08|599.94|597.14|0
1656363600000|2022-06-27 21:00:00|600.47|597.67|599.76|596.96|600.47|597.67|599.76|596.96|0
1656363900000|2022-06-27 21:05:00|599.58|596.78|599.45|596.65|599.76|596.96|599.37|596.57|0
1656364200000|2022-06-27 21:10:00|599.55|596.75|599.51|596.71|599.55|596.75|599.31|596.51|0
1656364500000|2022-06-27 21:15:00|599.58|596.78|599.61|596.81|599.61|596.81|599.27|596.47|0
1656364800000|2022-06-27 21:20:00|599.58|596.78|599.75|596.95|599.89|597.09|599.58|596.78|0
1656365100000|2022-06-27 21:25:00|599.82|597.02|599.78|596.98|599.95|597.15|599.78|596.98|0
1656365400000|2022-06-27 21:30:00|599.82|597.02|599.88|597.08|600.05|597.25|599.78|596.98|0
1656365700000|2022-06-27 21:35:00|599.99|597.19|600.85|598.05|600.85|598.05|599.99|597.19|0
1656366000000|2022-06-27 21:40:00|600.77|597.97|601.73|598.93|601.73|598.93|600.77|597.97|0
1656366300000|2022-06-27 21:45:00|601.66|598.86|601.08|598.28|601.73|598.93|601.08|598.28|0
1656366600000|2022-06-27 21:50:00|601.04|598.24|601.04|598.24|601.42|598.62|600.85|598.05|0
1656366900000|2022-06-27 21:55:00|601.01|598.21|600.77|597.97|601.04|598.24|600.29|597.49|0
1656367200000|2022-06-27 22:00:00|598.87|596.07|603.33|600.53|603.68|600.88|598.64|595.84|0
1656367500000|2022-06-27 22:05:00|603.21|600.41|602.63|599.83|603.68|600.88|602.51|599.71|0
1656367800000|2022-06-27 22:10:00|602.51|599.71|602.97|600.17|604.15|601.35|601.8|599|0
1656368100000|2022-06-27 22:15:00|602.63|599.83|603.91|601.11|603.91|601.11|602.5|599.7|0
1656368400000|2022-06-27 22:20:00|603.68|600.88|603.91|601.11|604.38|601.58|603.44|600.64|0
1656368700000|2022-06-27 22:25:00|604.03|601.23|603.21|600.41|604.15|601.35|602.74|599.94|0
1656369000000|2022-06-27 22:30:00|603.33|600.53|603.21|600.41|603.91|601.11|602.97|600.17|0
1656369300000|2022-06-27 22:35:00|603.09|600.29|603.44|600.64|603.56|600.76|602.74|599.94|0
1656369600000|2022-06-27 22:40:00|603.21|600.41|600.86|598.06|603.67|600.87|600.86|598.06|0
1656369900000|2022-06-27 22:45:00|600.62|597.82|599.92|597.12|600.62|597.82|599.21|596.41|0
1656370200000|2022-06-27 22:50:00|600.04|597.24|599.45|596.65|600.15|597.35|599.21|596.41|0
1656370500000|2022-06-27 22:55:00|599.33|596.53|599.45|596.65|599.45|596.65|598.98|596.18|0
1656370800000|2022-06-27 23:00:00|599.21|596.41|600.15|597.35|600.38|597.58|597.22|594.42|0
1656371100000|2022-06-27 23:05:00|600.38|597.58|599.68|596.88|600.38|597.58|599.68|596.88|0
1656371400000|2022-06-27 23:10:00|599.44|596.64|599.56|596.76|600.38|597.58|598.51|595.71|0
1656371700000|2022-06-27 23:15:00|599.44|596.64|599.68|596.88|600.62|597.82|599.44|596.64|0
1656372000000|2022-06-27 23:20:00|599.56|596.76|599.91|597.11|600.15|597.35|599.44|596.64|0
1656372300000|2022-06-27 23:25:00|599.8|597|599.67|596.87|600.14|597.34|599.44|596.64|0
1656372600000|2022-06-27 23:30:00|599.56|596.76|600.38|597.58|600.38|597.58|599.56|596.76|0
1656372900000|2022-06-27 23:35:00|600.5|597.7|600.61|597.81|600.85|598.05|600.38|597.58|0
1656373200000|2022-06-27 23:40:00|600.73|597.93|601.55|598.75|601.55|598.75|600.61|597.81|0
1656373500000|2022-06-27 23:45:00|601.31|598.51|599.91|597.11|601.31|598.51|599.91|597.11|0
1656373800000|2022-06-27 23:50:00|600.14|597.34|602.72|599.92|602.72|599.92|600.03|597.23|0
1656374100000|2022-06-27 23:55:00|602.96|600.16|600.37|597.57|602.96|600.16|600.37|597.57|0
1656374400000|2022-06-28 00:00:00|600.61|597.81|595.92|593.12|600.84|598.04|594.04|591.24|0
1656374700000|2022-06-28 00:05:00|595.68|592.88|594.16|591.36|596.51|593.71|593.34|590.54|0
1656375000000|2022-06-28 00:10:00|594.28|591.48|594.98|592.18|595.1|592.3|593.11|590.31|0
1656375300000|2022-06-28 00:15:00|594.74|591.94|594.98|592.18|594.98|592.18|593.81|591.01|0
1656375600000|2022-06-28 00:20:00|595.21|592.41|596.38|593.58|596.97|594.17|595.21|592.41|0
1656375900000|2022-06-28 00:25:00|596.04|593.24|595.91|593.11|596.62|593.82|595.68|592.88|0
1656376200000|2022-06-28 00:30:00|596.03|593.23|595.21|592.41|596.15|593.35|595.21|592.41|0
1656376500000|2022-06-28 00:35:00|595.44|592.64|596.14|593.34|596.38|593.58|595.21|592.41|0
1656376800000|2022-06-28 00:40:00|596.03|593.23|595.91|593.11|596.38|593.58|595.44|592.64|0
1656377100000|2022-06-28 00:45:00|596.03|593.23|597.31|594.51|598.02|595.22|595.91|593.11|0
1656377400000|2022-06-28 00:50:00|597.08|594.28|598.96|596.16|600.25|597.45|597.08|594.28|0
1656377700000|2022-06-28 00:55:00|599.08|596.28|597.55|594.75|599.19|596.39|597.55|594.75|0
1656378000000|2022-06-28 01:00:00|597.78|594.98|597.31|594.51|598.02|595.22|597.08|594.28|0
1656378300000|2022-06-28 01:05:00|597.08|594.28|597.43|594.63|598.14|595.34|596.84|594.04|0
1656378600000|2022-06-28 01:10:00|597.31|594.51|596.14|593.34|597.9|595.1|595.9|593.1|0
1656378900000|2022-06-28 01:15:00|595.9|593.1|595.67|592.87|597.08|594.28|595.67|592.87|0
1656379200000|2022-06-28 01:20:00|595.9|593.1|598.25|595.45|598.25|595.45|595.67|592.87|0
1656379500000|2022-06-28 01:25:00|598.13|595.33|601.3|598.5|602.24|599.44|597.54|594.74|0
1656379800000|2022-06-28 01:30:00|601.06|598.26|601.76|598.96|602.94|600.14|599.65|596.85|0
1656380100000|2022-06-28 01:35:00|601.65|598.85|600.48|597.68|602.47|599.67|599.54|596.74|0
1656380400000|2022-06-28 01:40:00|600.36|597.56|602|599.2|602|599.2|599.65|596.85|0
1656380700000|2022-06-28 01:45:00|602.23|599.43|608.35|605.55|608.58|605.78|602|599.2|0
1656381000000|2022-06-28 01:50:00|608.58|605.78|610.94|608.14|611.41|608.61|607.17|604.37|0
1656381300000|2022-06-28 01:55:00|611.41|608.61|614|611.2|615.18|612.38|610.46|607.66|0
1656381600000|2022-06-28 02:00:00|613.76|610.96|611.41|608.61|613.76|610.96|610.46|607.66|0
1656381900000|2022-06-28 02:05:00|611.17|608.37|608.34|605.54|611.17|608.37|608.11|605.31|0
1656382200000|2022-06-28 02:10:00|608.11|605.31|610.46|607.66|610.7|607.9|608.11|605.31|0
1656382500000|2022-06-28 02:15:00|610.7|607.9|610.82|608.02|610.93|608.13|608.81|606.01|0
1656382800000|2022-06-28 02:20:00|610.7|607.9|613.88|611.08|615.65|612.85|610.7|607.9|0
1656383100000|2022-06-28 02:25:00|614.12|611.32|620.26|617.46|622.98|620.18|612.58|609.78|0
1656383400000|2022-06-28 02:30:00|620.85|618.05|618.48|615.68|622.03|619.23|618.48|615.68|0
1656383700000|2022-06-28 02:35:00|618.25|615.45|618.01|615.21|619.43|616.63|617.3|614.5|0
1656384000000|2022-06-28 02:40:00|617.77|614.97|618.72|615.92|619.55|616.75|617.3|614.5|0
1656384300000|2022-06-28 02:45:00|618.6|615.8|616.83|614.03|620.13|617.33|616.35|613.55|0
1656384600000|2022-06-28 02:50:00|617.06|614.26|616.09|613.29|617.06|614.26|614.7|611.9|0
1656384900000|2022-06-28 02:55:00|616.32|613.52|615.5|612.7|616.44|613.64|614.67|611.87|0
1656385200000|2022-06-28 03:00:00|614.91|612.11|615.14|612.34|616.21|613.41|614.91|612.11|0
1656385500000|2022-06-28 03:05:00|615.38|612.58|611.49|608.69|615.61|612.81|610.43|607.63|0
1656385800000|2022-06-28 03:10:00|611.73|608.93|613.25|610.45|613.49|610.69|611.61|608.81|0
1656386100000|2022-06-28 03:15:00|613.38|610.58|613.14|610.34|614.67|611.87|612.55|609.75|0
1656386400000|2022-06-28 03:20:00|613.25|610.45|614.19|611.39|615.37|612.57|613.25|610.45|0
1656386700000|2022-06-28 03:25:00|613.96|611.16|610.19|607.39|613.96|611.16|609.25|606.45|0
1656387000000|2022-06-28 03:30:00|609.72|606.92|609.95|607.15|610.19|607.39|607.72|604.92|0
1656387300000|2022-06-28 03:35:00|610.08|607.28|610.89|608.09|611.13|608.33|609.37|606.57|0
1656387600000|2022-06-28 03:40:00|610.78|607.98|610.19|607.39|610.89|608.09|609.72|606.92|0
1656387900000|2022-06-28 03:45:00|609.95|607.15|609.01|606.21|610.19|607.39|608.3|605.5|0
1656388200000|2022-06-28 03:50:00|608.9|606.1|610.42|607.62|611.36|608.56|608.54|605.74|0
1656388500000|2022-06-28 03:55:00|610.66|607.86|609.95|607.15|611.48|608.68|609.95|607.15|0
1656388800000|2022-06-28 04:00:00|609.71|606.91|608.19|605.39|610.42|607.62|608.19|605.39|0
1656389100000|2022-06-28 04:05:00|608.07|605.27|609.01|606.21|609.71|606.91|607.83|605.03|0
1656389400000|2022-06-28 04:10:00|609.24|606.44|609.24|606.44|609.95|607.15|609.01|606.21|0
1656389700000|2022-06-28 04:15:00|609.36|606.56|613.24|610.44|613.48|610.68|609.36|606.56|0
1656390000000|2022-06-28 04:20:00|613.13|610.33|612.3|609.5|613.71|610.91|612.06|609.26|0
1656390300000|2022-06-28 04:25:00|612.42|609.62|611.59|608.79|613.24|610.44|611.36|608.56|0
1656390600000|2022-06-28 04:30:00|611.48|608.68|607.36|604.56|611.59|608.79|607.36|604.56|0
1656390900000|2022-06-28 04:35:00|607.24|604.44|607.12|604.32|607.36|604.56|606.18|603.38|0
1656391200000|2022-06-28 04:40:00|606.88|604.08|608.53|605.73|609|606.2|606.65|603.85|0
1656391500000|2022-06-28 04:45:00|608.42|605.62|608.53|605.73|609.47|606.67|608.18|605.38|0
1656391800000|2022-06-28 04:50:00|608.76|605.96|610.3|607.5|611|608.2|608.53|605.73|0
1656392100000|2022-06-28 04:55:00|610.18|607.38|610.17|607.37|611.12|608.32|610.06|607.26|0
1656392400000|2022-06-28 05:00:00|610.06|607.26|609|606.2|610.3|607.5|606.41|603.61|0
1656392700000|2022-06-28 05:05:00|609.23|606.43|606.77|603.97|610.17|607.37|606.3|603.5|0
1656393000000|2022-06-28 05:10:00|606.64|603.84|606.88|604.08|607.82|605.02|606.17|603.37|0
1656393300000|2022-06-28 05:15:00|606.77|603.97|607.58|604.78|608.05|605.25|606.64|603.84|0
1656393600000|2022-06-28 05:20:00|607.71|604.91|608.17|605.37|608.88|606.08|607.35|604.55|0
1656393900000|2022-06-28 05:25:00|608.52|605.72|608.05|605.25|609.46|606.66|606.88|604.08|0
1656394200000|2022-06-28 05:30:00|607.58|604.78|606.17|603.37|608.29|605.49|606.17|603.37|0
1656394500000|2022-06-28 05:35:00|606.4|603.6|603.82|601.02|606.4|603.6|602.41|599.61|0
1656394800000|2022-06-28 05:40:00|603.71|600.91|604.99|602.19|605.7|602.9|603.12|600.32|0
1656395100000|2022-06-28 05:45:00|604.52|601.72|604.29|601.49|605.7|602.9|603.58|600.78|0
1656395400000|2022-06-28 05:50:00|604.52|601.72|604.99|602.19|605.46|602.66|603.82|601.02|0
1656395700000|2022-06-28 05:55:00|604.88|602.08|604.52|601.72|604.99|602.19|603.11|600.31|0
1656396000000|2022-06-28 06:00:00|603.58|600.78|599.36|596.56|604.05|601.25|599.36|596.56|0
1656396300000|2022-06-28 06:05:00|600.06|597.26|592.57|589.77|600.76|597.96|591.87|589.07|0
1656396600000|2022-06-28 06:10:00|592.8|590|588.59|585.79|593.04|590.24|584.63|581.83|0
1656396900000|2022-06-28 06:15:00|588.83|586.03|588.13|585.33|589.65|586.85|585.56|582.76|0
1656397200000|2022-06-28 06:20:00|588.36|585.56|588.13|585.33|588.83|586.03|586.72|583.92|0
1656397500000|2022-06-28 06:25:00|588.25|585.45|587.19|584.39|588.59|585.79|586.96|584.16|0
1656397800000|2022-06-28 06:30:00|586.96|584.16|589.18|586.38|589.99|587.19|586.72|583.92|0
1656398100000|2022-06-28 06:35:00|589.06|586.26|589.76|586.96|591.86|589.06|588.95|586.15|0
1656398400000|2022-06-28 06:40:00|590.23|587.43|587.89|585.09|590.46|587.66|587.19|584.39|0
1656398700000|2022-06-28 06:45:00|588.24|585.44|587.78|584.98|589.06|586.26|586.95|584.15|0
1656399000000|2022-06-28 06:50:00|588.12|585.32|589.18|586.38|589.88|587.08|587.65|584.85|0
1656399300000|2022-06-28 06:55:00|589.29|586.49|590.69|587.89|591.39|588.59|589.18|586.38|0
1656399600000|2022-06-28 07:00:00|590.81|588.01|587.54|584.74|590.81|588.01|585.56|582.76|0
1656399900000|2022-06-28 07:05:00|587.34|584.94|585.8|583.4|588.62|586.22|584.75|582.35|0
1656400200000|2022-06-28 07:10:00|586.15|583.75|577.18|574.78|586.15|583.75|574.97|572.57|0
1656400500000|2022-06-28 07:15:00|577.53|575.13|582.41|580.01|582.41|580.01|576.83|574.43|0
1656400800000|2022-06-28 07:20:00|582.18|579.78|585.33|582.93|587.66|585.26|581.6|579.2|0
1656401100000|2022-06-28 07:25:00|585.44|583.04|591.75|589.35|592.68|590.28|585.21|582.81|0
1656401400000|2022-06-28 07:30:00|591.64|589.24|595.2|592.8|596.84|594.44|591.64|589.24|0
1656401700000|2022-06-28 07:35:00|595.67|593.27|597.54|595.14|597.54|595.14|592.51|590.11|0
1656402000000|2022-06-28 07:40:00|596.84|594.44|597.54|595.14|597.89|595.49|595.32|592.92|0
1656402300000|2022-06-28 07:45:00|598.01|595.61|600.47|598.07|601.99|599.59|595.55|593.15|0
1656402600000|2022-06-28 07:50:00|600.11|597.71|595.43|593.03|600.82|598.42|594.15|591.75|0
1656402900000|2022-06-28 07:55:00|595.32|592.92|593.56|591.16|596.13|593.73|593.32|590.92|0
1656403200000|2022-06-28 08:00:00|593.44|591.04|590.05|587.65|594.49|592.09|589.82|587.42|0
1656403500000|2022-06-28 08:05:00|590.28|587.88|591.68|589.28|591.68|589.28|587.95|585.55|0
1656403800000|2022-06-28 08:10:00|591.34|588.94|591.68|589.28|592.27|589.87|590.75|588.35|0
1656404100000|2022-06-28 08:15:00|591.8|589.4|591.45|589.05|592.38|589.98|589.81|587.41|0
1656404400000|2022-06-28 08:20:00|591.22|588.82|589.62|587.22|591.22|588.82|588.3|585.9|0
1656404700000|2022-06-28 08:25:00|589.27|586.87|588.22|585.82|589.74|587.34|587.75|585.35|0
1656405000000|2022-06-28 08:30:00|588.11|585.71|590.55|588.15|590.55|588.15|587.98|585.58|0
1656405300000|2022-06-28 08:35:00|591.02|588.62|586.58|584.18|591.02|588.62|586.35|583.95|0
1656405600000|2022-06-28 08:40:00|586.82|584.42|589.38|586.98|589.62|587.22|586.82|584.42|0
1656405900000|2022-06-28 08:45:00|589.62|587.22|588.91|586.51|590.32|587.92|587.98|585.58|0
1656406200000|2022-06-28 08:50:00|589.04|586.64|587.05|584.65|589.04|586.64|587.05|584.65|0
1656406500000|2022-06-28 08:55:00|586.81|584.41|584.02|581.62|587.17|584.77|583.78|581.38|0
1656406800000|2022-06-28 09:00:00|584.48|582.08|584.25|581.85|585.3|582.9|583.55|581.15|0
1656407100000|2022-06-28 09:05:00|584.6|582.2|583.08|580.68|584.6|582.2|582.62|580.22|0
1656407400000|2022-06-28 09:10:00|582.85|580.45|581.22|578.82|582.85|580.45|580.52|578.12|0
1656407700000|2022-06-28 09:15:00|580.76|578.36|585.18|582.78|585.18|582.78|580.76|578.36|0
1656408000000|2022-06-28 09:20:00|584.71|582.31|584.6|582.2|585.18|582.78|582.97|580.57|0
1656408300000|2022-06-28 09:25:00|584.48|582.08|583.31|580.91|584.71|582.31|582.5|580.1|0
1656408600000|2022-06-28 09:30:00|583.43|581.03|586.81|584.41|587.27|584.87|582.85|580.45|0
1656408900000|2022-06-28 09:35:00|586.57|584.17|588.67|586.27|589.61|587.21|586.11|583.71|0
1656409200000|2022-06-28 09:40:00|588.56|586.16|590.07|587.67|590.54|588.14|588.33|585.93|0
1656409500000|2022-06-28 09:45:00|589.96|587.56|589.84|587.44|590.77|588.37|588.2|585.8|0
1656409800000|2022-06-28 09:50:00|589.6|587.2|587.97|585.57|589.6|587.2|585.99|583.59|0
1656410100000|2022-06-28 09:55:00|588.09|585.69|589.72|587.32|590.54|588.14|587.04|584.64|0
1656410400000|2022-06-28 10:00:00|589.83|587.43|589.25|586.85|589.96|587.56|587.5|585.1|0
1656410700000|2022-06-28 10:05:00|589.37|586.97|590.3|587.9|590.65|588.25|588.32|585.92|0
1656411000000|2022-06-28 10:10:00|590.53|588.13|590.89|588.49|591.47|589.07|589.6|587.2|0
1656411300000|2022-06-28 10:15:00|590.77|588.37|590.06|587.66|591|588.6|589.6|587.2|0
1656411600000|2022-06-28 10:20:00|590.19|587.79|587.96|585.56|590.3|587.9|587.26|584.86|0
1656411900000|2022-06-28 10:25:00|588.43|586.03|587.85|585.45|589.02|586.62|587.5|585.1|0
1656412200000|2022-06-28 10:30:00|588.2|585.8|585.52|583.12|588.2|585.8|585.4|583|0
1656412500000|2022-06-28 10:35:00|585.63|583.23|586.33|583.93|587.03|584.63|585.63|583.23|0
1656412800000|2022-06-28 10:40:00|586.09|583.69|587.38|584.98|588.66|586.26|585.63|583.23|0
1656413100000|2022-06-28 10:45:00|587.85|585.45|587.49|585.09|588.43|586.03|586.33|583.93|0
1656413400000|2022-06-28 10:50:00|587.61|585.21|585.63|583.23|588.19|585.79|585.63|583.23|0
1656413700000|2022-06-28 10:55:00|585.51|583.11|584.58|582.18|586.56|584.16|583.65|581.25|0
1656414000000|2022-06-28 11:00:00|584.81|582.41|586.79|584.39|587.72|585.32|584.46|582.06|0
1656414300000|2022-06-28 11:05:00|587.26|584.86|584.22|581.82|587.61|585.21|584.22|581.82|0
1656414600000|2022-06-28 11:10:00|583.99|581.59|584.22|581.82|585.39|582.99|583.76|581.36|0
1656414900000|2022-06-28 11:15:00|584.69|582.29|584.69|582.29|585.15|582.75|584.22|581.82|0
1656415200000|2022-06-28 11:20:00|584.46|582.06|584.45|582.05|585.39|582.99|584.11|581.71|0
1656415500000|2022-06-28 11:25:00|584.69|582.29|582.01|579.61|585.74|583.34|581.89|579.49|0
1656415800000|2022-06-28 11:30:00|582.13|579.73|583.06|580.66|583.41|581.01|582.13|579.73|0
1656416100000|2022-06-28 11:35:00|583.29|580.89|584.22|581.82|584.92|582.52|582.82|580.42|0
1656416400000|2022-06-28 11:40:00|584.45|582.05|583.05|580.65|584.92|582.52|582.94|580.54|0
1656416700000|2022-06-28 11:45:00|583.29|580.89|583.62|581.22|584.22|581.82|582.92|580.52|0
1656417000000|2022-06-28 11:50:00|583.74|581.34|584.68|582.28|585.72|583.32|583.62|581.22|0
1656417300000|2022-06-28 11:55:00|584.79|582.39|584.09|581.69|586.42|584.02|583.85|581.45|0
1656417600000|2022-06-28 12:00:00|584.32|581.92|583.85|581.45|585.49|583.09|583.15|580.75|0
1656417900000|2022-06-28 12:05:00|584.09|581.69|585.25|582.85|585.95|583.55|583.62|581.22|0
1656418200000|2022-06-28 12:10:00|585.14|582.74|585.95|583.55|587.12|584.72|585.02|582.62|0
1656418500000|2022-06-28 12:15:00|586.42|584.02|589.46|587.06|590.16|587.76|584.91|582.51|0
1656418800000|2022-06-28 12:20:00|589.69|587.29|591.33|588.93|593.9|591.5|588.99|586.59|0
1656419100000|2022-06-28 12:25:00|591.56|589.16|596.72|594.32|597.19|594.79|591.33|588.93|0
1656419400000|2022-06-28 12:30:00|596.48|594.08|598.83|596.43|599.3|596.9|593.9|591.5|0
1656419700000|2022-06-28 12:35:00|598.59|596.19|595.07|592.67|598.83|596.43|594.6|592.2|0
1656420000000|2022-06-28 12:40:00|594.84|592.44|593.43|591.03|594.84|592.44|591.56|589.16|0
1656420300000|2022-06-28 12:45:00|593.2|590.8|592.49|590.09|593.2|590.8|591.79|589.39|0
1656420600000|2022-06-28 12:50:00|592.26|589.86|591.56|589.16|593.43|591.03|590.62|588.22|0
1656420900000|2022-06-28 12:55:00|591.79|589.39|590.85|588.45|591.79|589.39|590.15|587.75|0
1656421200000|2022-06-28 13:00:00|590.62|588.22|589.68|587.28|590.62|588.22|588.75|586.35|0
1656421500000|2022-06-28 13:05:00|589.45|587.05|588.28|585.88|589.45|587.05|587.58|585.18|0
1656421800000|2022-06-28 13:10:00|588.04|585.64|590.62|588.22|591.55|589.15|588.04|585.64|0
1656422100000|2022-06-28 13:15:00|590.85|588.45|588.98|586.58|590.97|588.57|588.74|586.34|0
1656422400000|2022-06-28 13:20:00|588.74|586.34|589.68|587.28|590.15|587.75|587.81|585.41|0
1656422700000|2022-06-28 13:25:00|589.44|587.04|589.68|587.28|591.44|589.04|588.04|585.64|0
1656423000000|2022-06-28 13:30:00|590.85|588.45|568.95|566.55|590.85|588.45|566.4|564|0
1656423300000|2022-06-28 13:35:00|568.25|565.85|564.93|562.53|569.12|566.72|562.14|559.74|0
1656423600000|2022-06-28 13:40:00|565.86|563.46|566.79|564.39|570.51|568.11|564|561.6|0
1656423900000|2022-06-28 13:45:00|565.63|563.23|565.62|563.22|573.31|570.91|565.16|562.76|0
1656424200000|2022-06-28 13:50:00|565.16|562.76|566.7|564.3|568.41|566.01|564.61|562.21|0
1656424500000|2022-06-28 13:55:00|566.93|564.53|573.08|570.68|576.7|574.3|566.23|563.83|0
1656424800000|2022-06-28 14:00:00|573.55|571.15|581.56|579.16|583.43|581.03|570.12|567.72|0
1656425100000|2022-06-28 14:05:00|582.26|579.86|589.87|587.47|592.94|590.54|581.21|578.81|0
1656425400000|2022-06-28 14:10:00|590.34|587.94|585.18|582.78|590.34|587.94|584.48|582.08|0
1656425700000|2022-06-28 14:15:00|585.65|583.25|590.1|587.7|590.1|587.7|584.36|581.96|0
1656426000000|2022-06-28 14:20:00|590.57|588.17|593.62|591.22|597.03|594.63|588.69|586.29|0
1656426300000|2022-06-28 14:25:00|593.86|591.46|595.9|593.5|595.9|593.5|591.27|588.87|0
1656426600000|2022-06-28 14:30:00|597.08|594.68|605.15|602.75|606.25|603.85|595.9|593.5|0
1656426900000|2022-06-28 14:35:00|605.86|603.46|601.39|598.99|606.09|603.69|600.45|598.05|0
1656427200000|2022-06-28 14:40:00|601.63|599.23|601.16|598.76|608.21|605.81|600.69|598.29|0
1656427500000|2022-06-28 14:45:00|601.86|599.46|609.39|606.99|611.98|609.58|601.16|598.76|0
1656427800000|2022-06-28 14:50:00|608.91|606.51|610.8|608.4|613.63|611.23|607.27|604.87|0
1656428100000|2022-06-28 14:55:00|610.56|608.16|603.74|601.34|611.03|608.63|603.74|601.34|0
1656428400000|2022-06-28 15:00:00|603.97|601.57|604.91|602.51|608.68|606.28|602.09|599.69|0
1656428700000|2022-06-28 15:05:00|604.44|602.04|608.4|606|609.38|606.98|603.74|601.34|0
1656429000000|2022-06-28 15:10:00|607.7|605.3|607.28|604.88|609.82|607.42|605.34|602.94|0
1656429300000|2022-06-28 15:15:00|607.51|605.11|614.76|612.36|615.24|612.84|607.04|604.64|0
1656429600000|2022-06-28 15:20:00|614.53|612.13|623.99|621.59|623.99|621.59|613.58|611.18|0
1656429900000|2022-06-28 15:25:00|623.76|621.36|632.69|630.29|632.69|630.29|623.05|620.65|0
1656430200000|2022-06-28 15:30:00|633.4|631|628.75|626.35|633.4|631|628.04|625.64|0
1656430500000|2022-06-28 15:35:00|628.99|626.59|638.01|635.61|638.25|635.85|628.28|625.88|0
1656430800000|2022-06-28 15:40:00|636.59|634.19|643.73|641.33|644.68|642.28|636.59|634.19|0
1656431100000|2022-06-28 15:45:00|643.49|641.09|641.23|638.83|644.92|642.52|640.34|637.94|0
1656431400000|2022-06-28 15:50:00|641.71|639.31|646.7|644.3|647.42|645.02|641|638.6|0
1656431700000|2022-06-28 15:55:00|647.06|644.66|649.11|646.71|651.25|648.85|645.55|643.15|0
1656432000000|2022-06-28 16:00:00|649.59|647.19|655.06|652.66|656.02|653.62|647.69|645.29|0
1656432300000|2022-06-28 16:05:00|654.83|652.43|649.03|646.63|655.63|653.23|648.79|646.39|0
1656432600000|2022-06-28 16:10:00|650.21|647.81|648.31|645.91|650.21|647.81|644.27|641.87|0
1656432900000|2022-06-28 16:15:00|649.02|646.62|648.8|646.4|655.47|653.07|648.8|646.4|0
1656433200000|2022-06-28 16:20:00|649.76|647.36|646.36|643.96|650.23|647.83|645.41|643.01|0
1656433500000|2022-06-28 16:25:00|646.84|644.44|642.09|639.69|647.08|644.68|642.09|639.69|0
1656433800000|2022-06-28 16:30:00|641.37|638.97|649.52|647.12|649.52|647.12|641.37|638.97|0
1656434100000|2022-06-28 16:35:00|649.99|647.59|643.56|641.16|649.99|647.59|642.38|639.98|0
1656434400000|2022-06-28 16:40:00|643.09|640.69|639.52|637.12|644.04|641.64|638.81|636.41|0
1656434700000|2022-06-28 16:45:00|639.28|636.88|641.9|639.5|642.61|640.21|637.62|635.22|0
1656435000000|2022-06-28 16:50:00|641.66|639.26|647.61|645.21|647.61|645.21|641.31|638.91|0
1656435300000|2022-06-28 16:55:00|647.37|644.97|644.51|642.11|647.61|645.21|642.85|640.45|0
1656435600000|2022-06-28 17:00:00|644.99|642.59|649.04|646.64|652.14|649.74|644.51|642.11|0
1656435900000|2022-06-28 17:05:00|648.08|645.68|658.82|656.42|658.82|656.42|648.08|645.68|0
1656436200000|2022-06-28 17:10:00|659.3|656.9|661.89|659.49|662.84|660.44|656.67|654.27|0
1656436500000|2022-06-28 17:15:00|662.12|659.72|660.2|657.8|662.12|659.72|657.33|654.93|0
1656436800000|2022-06-28 17:20:00|660.67|658.27|657.66|655.26|663.78|661.38|657.42|655.02|0
1656437100000|2022-06-28 17:25:00|657.89|655.49|654.56|652.16|661.71|659.31|653.36|650.96|0
1656437400000|2022-06-28 17:30:00|655.03|652.63|657.89|655.49|657.89|655.49|652.89|650.49|0
1656437700000|2022-06-28 17:35:00|658.13|655.73|661|658.6|663.15|660.75|657.65|655.25|0
1656438000000|2022-06-28 17:40:00|661.71|659.31|659.26|656.86|662.67|660.27|657.06|654.66|0
1656438300000|2022-06-28 17:45:00|659.5|657.1|658.54|656.14|660.21|657.81|656.4|654|0
1656438600000|2022-06-28 17:50:00|658.3|655.9|659.26|656.86|659.37|656.97|655.68|653.28|0
1656438900000|2022-06-28 17:55:00|659.37|656.97|659.13|656.73|660.33|657.93|656.75|654.35|0
1656439200000|2022-06-28 18:00:00|660.57|658.17|659.37|656.97|660.57|658.17|652.21|649.81|0
1656439500000|2022-06-28 18:05:00|660.09|657.69|663.91|661.51|664.63|662.23|658.66|656.26|0
1656439800000|2022-06-28 18:10:00|664.15|661.75|668.7|666.3|669.66|667.26|662.72|660.32|0
1656440100000|2022-06-28 18:15:00|668.94|666.54|672.06|669.66|672.3|669.9|667.27|664.87|0
1656440400000|2022-06-28 18:20:00|672.3|669.9|673.26|670.38|673.74|670.86|670.62|667.74|0
1656440700000|2022-06-28 18:25:00|673.5|670.62|670.87|667.99|673.98|671.1|670.39|667.51|0
1656441000000|2022-06-28 18:30:00|671.83|668.95|676.62|673.74|676.86|673.98|671.83|668.95|0
1656441300000|2022-06-28 18:35:00|676.86|673.98|679.97|677.09|680.21|677.33|676.62|673.74|0
1656441600000|2022-06-28 18:40:00|680.21|677.33|677.63|674.75|681.65|678.77|677.39|674.51|0
1656441900000|2022-06-28 18:45:00|677.39|674.51|670.21|667.33|678.83|675.95|669.97|667.09|0
1656442200000|2022-06-28 18:50:00|670.45|667.57|672.12|669.24|674.04|671.16|669.97|667.09|0
1656442500000|2022-06-28 18:55:00|671.88|669|674.51|671.63|675.23|672.35|670.44|667.56|0
1656442800000|2022-06-28 19:00:00|674.99|672.11|679.55|676.67|679.79|676.91|671.16|668.28|0
1656443100000|2022-06-28 19:05:00|679.31|676.43|679.31|676.43|681.71|678.83|678.11|675.23|0
1656443400000|2022-06-28 19:10:00|679.07|676.19|677.94|675.06|681.71|678.83|675.71|672.83|0
1656443700000|2022-06-28 19:15:00|677.7|674.82|675.3|672.42|680.1|677.22|674.58|671.7|0
1656444000000|2022-06-28 19:20:00|675.54|672.66|670.98|668.1|678.41|675.53|670.5|667.62|0
1656444300000|2022-06-28 19:25:00|670.26|667.38|673.73|671.33|677.81|675.41|670.26|667.38|0
1656444600000|2022-06-28 19:30:00|675.17|672.77|676.37|673.97|677.09|674.69|671.57|669.17|0
1656444900000|2022-06-28 19:35:00|675.89|673.49|673.96|671.56|678.77|676.37|673.96|671.56|0
1656445200000|2022-06-28 19:40:00|673.72|671.32|678.05|675.65|679.97|677.57|672.76|670.36|0
1656445500000|2022-06-28 19:45:00|678.29|675.89|678.77|676.37|681.65|679.25|676.12|673.72|0
1656445800000|2022-06-28 19:50:00|678.28|675.88|675.77|673.37|683.09|680.69|675.64|673.24|0
1656446100000|2022-06-28 19:55:00|675.64|673.24|681.05|678.65|682.73|680.33|675.64|673.24|0
1656446400000|2022-06-28 20:00:00|681.29|678.89|682.25|679.85|684.18|681.78|678.41|676.01|0
1656446700000|2022-06-28 20:05:00|682.01|679.61|683.21|680.81|683.69|681.29|682.01|679.61|0
1656447000000|2022-06-28 20:10:00|682.97|680.57|681.29|678.89|682.97|680.57|680.09|677.69|0
1656447300000|2022-06-28 20:15:00|681.73|678.93|680.65|677.85|682.69|679.89|680.53|677.73|0
1656447600000|2022-06-28 20:20:00|680.29|677.49|677.89|675.09|680.77|677.97|677.65|674.85|0
1656447900000|2022-06-28 20:25:00|678.01|675.21|678.61|675.81|680.05|677.25|678.01|675.21|0
1656448200000|2022-06-28 20:30:00|679.09|676.29|678.61|675.81|679.09|676.29|678.37|675.57|0
1656448500000|2022-06-28 20:35:00|678.85|676.05|678.6|675.8|679.57|676.77|678.36|675.56|0
1656448800000|2022-06-28 20:40:00|678.36|675.56|679.56|676.76|679.56|676.76|678.36|675.56|0
1656449100000|2022-06-28 20:45:00|679.32|676.52|681.01|678.21|681.73|678.93|679.08|676.28|0
1656449400000|2022-06-28 20:50:00|681.25|678.45|680.17|677.37|681.49|678.69|680.04|677.24|0
1656449700000|2022-06-28 20:55:00|680.28|677.48|678.49|675.69|680.28|677.48|677.88|675.08|0
1656450000000|2022-06-28 21:00:00|678.65|675.85|679.25|676.45|679.71|676.91|678.54|675.74|0
1656450300000|2022-06-28 21:05:00|678.73|675.93|678.05|675.25|678.97|676.17|677.28|674.48|0
1656450600000|2022-06-28 21:10:00|677.63|674.83|677.99|675.19|678.05|675.25|677.63|674.83|0
1656450900000|2022-06-28 21:15:00|677.95|675.15|678.3|675.5|678.75|675.95|677.74|674.94|0
1656451200000|2022-06-28 21:20:00|678.47|675.67|678.96|676.16|679.25|676.45|678.33|675.53|0
1656451500000|2022-06-28 21:25:00|679|676.2|679.36|676.56|679.46|676.66|679|676.2|0
1656451800000|2022-06-28 21:30:00|679.17|676.37|679.15|676.35|679.36|676.56|679.11|676.31|0
1656452100000|2022-06-28 21:35:00|679.11|676.31|679.28|676.48|679.28|676.48|679.11|676.31|0
1656452400000|2022-06-28 21:40:00|679.14|676.34|679.28|676.48|679.28|676.48|679.11|676.31|0
1656452700000|2022-06-28 21:45:00|679.25|676.45|678.89|676.09|679.25|676.45|678.64|675.84|0
1656453000000|2022-06-28 21:50:00|679.07|676.27|679.35|676.55|679.35|676.55|678.61|675.81|0
1656453300000|2022-06-28 21:55:00|679.38|676.58|678.58|675.78|679.59|676.79|678.47|675.67|0
1656453600000|2022-06-28 22:00:00|678.48|675.68|678.48|675.68|680.04|677.24|678.35|675.55|0
1656453900000|2022-06-28 22:05:00|678.35|675.55|677.63|674.83|679.31|676.51|677.52|674.72|0
1656454200000|2022-06-28 22:10:00|677.52|674.72|678.35|675.55|678.72|675.92|676.32|673.52|0
1656454500000|2022-06-28 22:15:00|677.87|675.07|677.63|674.83|678.11|675.31|677.15|674.35|0
1656454800000|2022-06-28 22:20:00|677.52|674.72|678|675.2|678.83|676.03|677.39|674.59|0
1656455100000|2022-06-28 22:25:00|678.11|675.31|677.04|674.24|678.11|675.31|676.43|673.63|0
1656455400000|2022-06-28 22:30:00|676.67|673.87|676.43|673.63|677.03|674.23|676.19|673.39|0
1656455700000|2022-06-28 22:35:00|676.31|673.51|676.19|673.39|677.39|674.59|675.95|673.15|0
1656456000000|2022-06-28 22:40:00|676.43|673.63|676.67|673.87|677.51|674.71|676.43|673.63|0
1656456300000|2022-06-28 22:45:00|676.43|673.63|676.55|673.75|676.79|673.99|675.95|673.15|0
1656456600000|2022-06-28 22:50:00|676.67|673.87|675.23|672.43|676.79|673.99|675.23|672.43|0
1656456900000|2022-06-28 22:55:00|675.47|672.67|675.23|672.43|675.95|673.15|675.23|672.43|0
1656457200000|2022-06-28 23:00:00|675.47|672.67|679.55|676.75|680.03|677.23|675.35|672.55|0
1656457500000|2022-06-28 23:05:00|679.31|676.51|679.79|676.99|680.27|677.47|678.23|675.43|0
1656457800000|2022-06-28 23:10:00|679.55|676.75|679.79|676.99|680.15|677.35|678.83|676.03|0
1656458100000|2022-06-28 23:15:00|679.55|676.75|680.03|677.23|680.99|678.19|679.55|676.75|0
1656458400000|2022-06-28 23:20:00|679.91|677.11|677.38|674.58|680.51|677.71|676.42|673.62|0
1656458700000|2022-06-28 23:25:00|677.51|674.71|676.66|673.86|677.86|675.06|676.18|673.38|0
1656459000000|2022-06-28 23:30:00|676.9|674.1|676.66|673.86|677.27|674.47|676.18|673.38|0
1656459300000|2022-06-28 23:35:00|676.9|674.1|676.9|674.1|678.34|675.54|676.66|673.86|0
1656459600000|2022-06-28 23:40:00|677.14|674.34|676.18|673.38|677.38|674.58|676.18|673.38|0
1656459900000|2022-06-28 23:45:00|675.94|673.14|675.94|673.14|676.18|673.38|674.98|672.18|0
1656460200000|2022-06-28 23:50:00|676.18|673.38|677.62|674.82|677.62|674.82|675.94|673.14|0
1656460500000|2022-06-28 23:55:00|677.86|675.06|677.14|674.34|678.94|676.14|676.78|673.98|0
1656460800000|2022-06-29 00:00:00|677.38|674.58|677.26|674.46|678.58|675.78|675.7|672.9|0
1656461100000|2022-06-29 00:05:00|677.62|674.82|674.98|672.18|678.34|675.54|672.82|670.02|0
1656461400000|2022-06-29 00:10:00|675.22|672.42|676.9|674.1|677.38|674.58|673.54|670.74|0
1656461700000|2022-06-29 00:15:00|676.18|673.38|674.74|671.94|676.78|673.98|674.14|671.34|0
1656462000000|2022-06-29 00:20:00|674.38|671.58|680.5|677.7|681.46|678.66|674.38|671.58|0
1656462300000|2022-06-29 00:25:00|680.62|677.82|678.22|675.42|680.98|678.18|678.1|675.3|0
1656462600000|2022-06-29 00:30:00|678.1|675.3|678.81|676.01|679.3|676.5|675.69|672.89|0
1656462900000|2022-06-29 00:35:00|678.7|675.9|682.66|679.86|682.66|679.86|678.33|675.53|0
1656463200000|2022-06-29 00:40:00|682.42|679.62|684.34|681.54|684.34|681.54|681.7|678.9|0
1656463500000|2022-06-29 00:45:00|683.86|681.06|684.34|681.54|684.34|681.54|682.9|680.1|0
1656463800000|2022-06-29 00:50:00|684.22|681.42|684.34|681.54|684.34|681.54|682.9|680.1|0
1656464100000|2022-06-29 00:55:00|684.58|681.78|683.62|680.82|684.82|682.02|683.38|680.58|0
1656464400000|2022-06-29 01:00:00|683.86|681.06|681.21|678.41|684.46|681.66|681.21|678.41|0
1656464700000|2022-06-29 01:05:00|681.45|678.65|682.17|679.37|683.62|680.82|681.45|678.65|0
1656465000000|2022-06-29 01:10:00|682.41|679.61|681.45|678.65|683.13|680.33|681.45|678.65|0
1656465300000|2022-06-29 01:15:00|681.69|678.89|680.97|678.17|682.3|679.5|680.97|678.17|0
1656465600000|2022-06-29 01:20:00|680.49|677.69|680.61|677.81|682.17|679.37|679.53|676.73|0
1656465900000|2022-06-29 01:25:00|680.73|677.93|677.37|674.57|680.97|678.17|677.37|674.57|0
1656466200000|2022-06-29 01:30:00|677.61|674.81|677.37|674.57|678.33|675.53|675.33|672.53|0
1656466500000|2022-06-29 01:35:00|677.13|674.33|675.69|672.89|677.85|675.05|673.77|670.97|0
1656466800000|2022-06-29 01:40:00|675.81|673.01|678.33|675.53|679.29|676.49|675.33|672.53|0
1656467100000|2022-06-29 01:45:00|678.09|675.29|680.01|677.21|680.01|677.21|677.85|675.05|0
1656467400000|2022-06-29 01:50:00|680.25|677.45|678.69|675.89|680.49|677.69|678.08|675.28|0
1656467700000|2022-06-29 01:55:00|678.93|676.13|678.56|675.76|679.28|676.48|677.84|675.04|0
1656468000000|2022-06-29 02:00:00|678.32|675.52|680|677.2|680.97|678.17|676.88|674.08|0
1656468300000|2022-06-29 02:05:00|680.24|677.44|680.72|677.92|681.45|678.65|679.04|676.24|0
1656468600000|2022-06-29 02:10:00|680.48|677.68|678.32|675.52|680.85|678.05|678.08|675.28|0
1656468900000|2022-06-29 02:15:00|678.08|675.28|679.43|676.63|679.43|676.63|676.56|673.76|0
1656469200000|2022-06-29 02:20:00|679.67|676.87|677.27|674.47|679.91|677.11|676.8|674|0
1656469500000|2022-06-29 02:25:00|677.4|674.6|677.75|674.95|678.23|675.43|676.56|673.76|0
1656469800000|2022-06-29 02:30:00|677.88|675.08|676.79|673.99|677.88|675.08|676.31|673.51|0
1656470100000|2022-06-29 02:35:00|676.55|673.75|676.55|673.75|676.68|673.88|674.64|671.84|0
1656470400000|2022-06-29 02:40:00|676.68|673.88|675.59|672.79|677.4|674.6|674.88|672.08|0
1656470700000|2022-06-29 02:45:00|675.48|672.68|674.04|671.24|675.59|672.79|672.48|669.68|0
1656471000000|2022-06-29 02:50:00|674.16|671.36|674.04|671.24|674.39|671.59|673.91|671.11|0
1656471300000|2022-06-29 02:55:00|673.91|671.11|674.63|671.83|675.35|672.55|672.96|670.16|0
1656471600000|2022-06-29 03:00:00|675|672.2|675.59|672.79|676.55|673.75|673.91|671.11|0
1656471900000|2022-06-29 03:05:00|675.83|673.03|676.55|673.75|677.75|674.95|675.48|672.68|0
1656472200000|2022-06-29 03:10:00|676.67|673.87|677.75|674.95|678.71|675.91|676.07|673.27|0
1656472500000|2022-06-29 03:15:00|677.99|675.19|677.27|674.47|678.47|675.67|676.79|673.99|0
1656472800000|2022-06-29 03:20:00|677.51|674.71|676.07|673.27|677.75|674.95|675.83|673.03|0
1656473100000|2022-06-29 03:25:00|676.31|673.51|674.99|672.19|677.27|674.47|674.75|671.95|0
1656473400000|2022-06-29 03:30:00|675.35|672.55|674.39|671.59|675.59|672.79|674.39|671.59|0
1656473700000|2022-06-29 03:35:00|674.63|671.83|677.26|674.46|678.46|675.66|674.63|671.83|0
1656474000000|2022-06-29 03:40:00|677.5|674.7|674.27|671.47|677.63|674.83|674.15|671.35|0
1656474300000|2022-06-29 03:45:00|674.39|671.59|675.71|672.91|676.54|673.74|673.91|671.11|0
1656474600000|2022-06-29 03:50:00|675.95|673.15|674.63|671.83|676.3|673.5|674.39|671.59|0
1656474900000|2022-06-29 03:55:00|674.87|672.07|675.82|673.02|676.3|673.5|674.39|671.59|0
1656475200000|2022-06-29 04:00:00|676.06|673.26|675.58|672.78|677.02|674.22|675.1|672.3|0
1656475500000|2022-06-29 04:05:00|675.71|672.91|676.78|673.98|676.78|673.98|674.86|672.06|0
1656475800000|2022-06-29 04:10:00|677.02|674.22|675.34|672.54|677.02|674.22|675.1|672.3|0
1656476100000|2022-06-29 04:15:00|675.58|672.78|675.82|673.02|676.54|673.74|675.1|672.3|0
1656476400000|2022-06-29 04:20:00|675.71|672.91|676.54|673.74|676.78|673.98|675.34|672.54|0
1656476700000|2022-06-29 04:25:00|676.3|673.5|676.54|673.74|677.26|674.46|675.58|672.78|0
1656477000000|2022-06-29 04:30:00|676.78|673.98|672.46|669.66|677.98|675.18|672.22|669.42|0
1656477300000|2022-06-29 04:35:00|672.7|669.9|672.46|669.66|673.55|670.75|672.22|669.42|0
1656477600000|2022-06-29 04:40:00|672.59|669.79|672.22|669.42|673.42|670.62|672.22|669.42|0
1656477900000|2022-06-29 04:45:00|672.7|669.9|672.94|670.14|673.18|670.38|672.46|669.66|0
1656478200000|2022-06-29 04:50:00|673.18|670.38|673.66|670.86|673.78|670.98|672.94|670.14|0
1656478500000|2022-06-29 04:55:00|673.9|671.1|674.86|672.06|674.86|672.06|673.66|670.86|0
1656478800000|2022-06-29 05:00:00|674.74|671.94|672.22|669.42|675.82|673.02|672.22|669.42|0
1656479100000|2022-06-29 05:05:00|672.46|669.66|673.66|670.86|673.9|671.1|672.22|669.42|0
1656479400000|2022-06-29 05:10:00|673.78|670.98|673.06|670.26|674.14|671.34|672.7|669.9|0
1656479700000|2022-06-29 05:15:00|672.94|670.14|672.7|669.9|673.42|670.62|672.22|669.42|0
1656480000000|2022-06-29 05:20:00|672.94|670.14|672.7|669.9|673.66|670.86|672.22|669.42|0
1656480300000|2022-06-29 05:25:00|672.94|670.14|675.09|672.29|675.57|672.77|672.94|670.14|0
1656480600000|2022-06-29 05:30:00|675.33|672.53|674.5|671.7|675.33|672.53|673.65|670.85|0
1656480900000|2022-06-29 05:35:00|674.37|671.57|676.53|673.73|676.53|673.73|674.13|671.33|0
1656481200000|2022-06-29 05:40:00|676.77|673.97|674.74|671.94|677.73|674.93|674.37|671.57|0
1656481500000|2022-06-29 05:45:00|674.37|671.57|674.13|671.33|675.21|672.41|674.13|671.33|0
1656481800000|2022-06-29 05:50:00|674.5|671.7|675.57|672.77|676.53|673.73|674.37|671.57|0
1656482100000|2022-06-29 05:55:00|675.69|672.89|676.29|673.49|677.25|674.45|674.61|671.81|0
1656482400000|2022-06-29 06:00:00|675.81|673.01|676.53|673.73|677.01|674.21|673.65|670.85|0
1656482700000|2022-06-29 06:05:00|676.29|673.49|681.09|678.29|681.09|678.29|674.85|672.05|0
1656483000000|2022-06-29 06:10:00|680.85|678.05|679.64|676.84|681.81|679.01|678.92|676.12|0
1656483300000|2022-06-29 06:15:00|679.88|677.08|678.57|675.77|680.36|677.56|677.96|675.16|0
1656483600000|2022-06-29 06:20:00|678.44|675.64|680.4|677.6|682.44|679.64|678.2|675.4|0
1656483900000|2022-06-29 06:25:00|680.52|677.72|678.6|675.8|680.76|677.96|678.36|675.56|0
1656484200000|2022-06-29 06:30:00|678.84|676.04|680.76|677.96|680.76|677.96|678.12|675.32|0
1656484500000|2022-06-29 06:35:00|681.48|678.68|683.87|681.07|684.11|681.31|681|678.2|0
1656484800000|2022-06-29 06:40:00|684.11|681.31|684.83|682.03|685.32|682.52|683.52|680.72|0
1656485100000|2022-06-29 06:45:00|684.59|681.79|686.28|683.48|686.28|683.48|682.91|680.11|0
1656485400000|2022-06-29 06:50:00|686.03|683.23|690.49|687.69|691.32|688.52|686.03|683.23|0
1656485700000|2022-06-29 06:55:00|691.08|688.28|689.64|686.84|691.32|688.52|688.68|685.88|0
1656486000000|2022-06-29 07:00:00|690.12|687.32|687.72|684.92|692.28|689.48|687.72|684.92|0
1656486300000|2022-06-29 07:05:00|687.27|684.87|688.24|685.84|689.32|686.92|684.52|682.12|0
1656486600000|2022-06-29 07:10:00|687.75|685.35|685.48|683.08|688.36|685.96|685.11|682.71|0
1656486900000|2022-06-29 07:15:00|684.63|682.23|680.31|677.91|684.63|682.23|677.19|674.79|0
1656487200000|2022-06-29 07:20:00|680.07|677.67|680.79|678.39|682.47|680.07|678.39|675.99|0
1656487500000|2022-06-29 07:25:00|681.27|678.87|679.35|676.95|681.75|679.35|675.99|673.59|0
1656487800000|2022-06-29 07:30:00|678.99|676.59|682.83|680.43|685.59|683.19|678.99|676.59|0
1656488100000|2022-06-29 07:35:00|682.59|680.19|679.59|677.19|683.43|681.03|677.67|675.27|0
1656488400000|2022-06-29 07:40:00|678.15|675.75|678.27|675.87|680.43|678.03|677.43|675.03|0
1656488700000|2022-06-29 07:45:00|678.39|675.99|681.03|678.63|682.47|680.07|676.83|674.43|0
1656489000000|2022-06-29 07:50:00|680.79|678.39|680.54|678.14|682.11|679.71|678.63|676.23|0
1656489300000|2022-06-29 07:55:00|681.02|678.62|683.66|681.26|685.11|682.71|680.3|677.9|0
1656489600000|2022-06-29 08:00:00|683.42|681.02|678.62|676.22|685.95|683.55|677.91|675.51|0
1656489900000|2022-06-29 08:05:00|679.1|676.7|675.39|672.99|679.58|677.18|674.44|672.04|0
1656490200000|2022-06-29 08:10:00|675.27|672.87|677.9|675.5|677.9|675.5|674.07|671.67|0
1656490500000|2022-06-29 08:15:00|677.79|675.39|678.86|676.46|680.54|678.14|677.42|675.02|0
1656490800000|2022-06-29 08:20:00|678.65|676.25|678.77|676.37|679.61|677.21|676.25|673.85|0
1656491100000|2022-06-29 08:25:00|679.13|676.73|679.37|676.97|680.09|677.69|677.69|675.29|0
1656491400000|2022-06-29 08:30:00|679.13|676.73|678.53|676.13|679.13|676.73|677.2|674.8|0
1656491700000|2022-06-29 08:35:00|678.4|676|677.33|674.93|678.77|676.37|674.8|672.4|0
1656492000000|2022-06-29 08:40:00|677.44|675.04|678.53|676.13|680.32|677.92|676.96|674.56|0
1656492300000|2022-06-29 08:45:00|678.4|676|677.44|675.04|679.6|677.2|676.13|673.73|0
1656492600000|2022-06-29 08:50:00|677.68|675.28|678.16|675.76|678.64|676.24|677.2|674.8|0
1656492900000|2022-06-29 08:55:00|677.57|675.17|678.16|675.76|678.53|676.13|676.48|674.08|0
1656493200000|2022-06-29 09:00:00|678.64|676.24|676.37|673.97|679.49|677.09|676.37|673.97|0
1656493500000|2022-06-29 09:05:00|676.24|673.84|676.96|674.56|677.44|675.04|675.76|673.36|0
1656493800000|2022-06-29 09:10:00|676.84|674.44|676.84|674.44|676.96|674.56|675.04|672.64|0
1656494100000|2022-06-29 09:15:00|676.96|674.56|677.44|675.04|677.92|675.52|676.24|673.84|0
1656494400000|2022-06-29 09:20:00|677.68|675.28|678.16|675.76|678.64|676.24|677.2|674.8|0
1656494700000|2022-06-29 09:25:00|678.04|675.64|678.16|675.76|679|676.6|677.44|675.04|0
1656495000000|2022-06-29 09:30:00|678.4|676|682.72|680.32|682.96|680.56|678.4|676|0
1656495300000|2022-06-29 09:35:00|682.96|680.56|684.77|682.37|684.88|682.48|682.48|680.08|0
1656495600000|2022-06-29 09:40:00|684.88|682.48|684.16|681.76|685.36|682.96|683.92|681.52|0
1656495900000|2022-06-29 09:45:00|684.05|681.65|683.81|681.41|686.81|684.41|682.72|680.32|0
1656496200000|2022-06-29 09:50:00|683.92|681.52|689.21|686.81|689.45|687.05|683.92|681.52|0
1656496500000|2022-06-29 09:55:00|689.45|687.05|693.07|690.67|693.79|691.39|688.01|685.61|0
1656496800000|2022-06-29 10:00:00|691.86|689.46|687.17|684.77|692.1|689.7|686.56|684.16|0
1656497100000|2022-06-29 10:05:00|687.29|684.89|684.88|682.48|687.53|685.13|684.16|681.76|0
1656497400000|2022-06-29 10:10:00|684.64|682.24|688.85|686.45|689.21|686.81|684.64|682.24|0
1656497700000|2022-06-29 10:15:00|688.97|686.57|688.49|686.09|689.69|687.29|686.8|684.4|0
1656498000000|2022-06-29 10:20:00|688.73|686.33|689.34|686.94|689.34|686.94|685.6|683.2|0
1656498300000|2022-06-29 10:25:00|689.45|687.05|689.69|687.29|690.54|688.14|687.77|685.37|0
1656498600000|2022-06-29 10:30:00|689.58|687.18|689.21|686.81|690.65|688.25|688.13|685.73|0
1656498900000|2022-06-29 10:35:00|688.73|686.33|688.73|686.33|689.69|687.29|687.04|684.64|0
1656499200000|2022-06-29 10:40:00|688.61|686.21|690.41|688.01|690.41|688.01|686.8|684.4|0
1656499500000|2022-06-29 10:45:00|689.93|687.53|690.55|688.15|692.23|689.83|689.69|687.29|0
1656499800000|2022-06-29 10:50:00|690.79|688.39|691.27|688.87|691.27|688.87|688.99|686.59|0
1656500100000|2022-06-29 10:55:00|691.51|689.11|689.23|686.83|691.75|689.35|688.14|685.74|0
1656500400000|2022-06-29 11:00:00|689.58|687.18|689.95|687.55|691.27|688.87|688.38|685.98|0
1656500700000|2022-06-29 11:05:00|689.82|687.42|689.58|687.18|691.27|688.87|689.1|686.7|0
1656501000000|2022-06-29 11:10:00|689.82|687.42|690.06|687.66|693.2|690.8|689.58|687.18|0
1656501300000|2022-06-29 11:15:00|689.58|687.18|688.98|686.58|692.96|690.56|688.86|686.46|0
1656501600000|2022-06-29 11:20:00|688.86|686.46|688.86|686.46|689.82|687.42|688.13|685.73|0
1656501900000|2022-06-29 11:25:00|688.74|686.34|688.61|686.21|689.46|687.06|688.26|685.86|0
1656502200000|2022-06-29 11:30:00|688.74|686.34|686.45|684.05|688.74|686.34|685.85|683.45|0
1656502500000|2022-06-29 11:35:00|686.69|684.29|682.48|680.08|687.41|685.01|682.48|680.08|0
1656502800000|2022-06-29 11:40:00|682.36|679.96|683.08|680.68|683.56|681.16|682.36|679.96|0
1656503100000|2022-06-29 11:45:00|683.2|680.8|681.63|679.23|683.56|681.16|681.15|678.75|0
1656503400000|2022-06-29 11:50:00|681.87|679.47|676.83|674.43|682.11|679.71|676.83|674.43|0
1656503700000|2022-06-29 11:55:00|677.31|674.91|674.66|672.26|678.51|676.11|673.7|671.3|0
1656504000000|2022-06-29 12:00:00|674.55|672.15|668.43|666.03|675.14|672.74|667.71|665.31|0
1656504300000|2022-06-29 12:05:00|668.67|666.27|669.87|667.47|670.11|667.71|666.99|664.59|0
1656504600000|2022-06-29 12:10:00|670.11|667.71|669.86|667.46|670.34|667.94|668.91|666.51|0
1656504900000|2022-06-29 12:15:00|669.62|667.22|670.34|667.94|670.58|668.18|667.23|664.83|0
1656505200000|2022-06-29 12:20:00|669.86|667.46|675.38|672.98|675.51|673.11|668.91|666.51|0
1656505500000|2022-06-29 12:25:00|675.51|673.11|674.78|672.38|676.1|673.7|674.42|672.02|0
1656505800000|2022-06-29 12:30:00|674.9|672.5|679.7|677.3|683.07|680.67|673.46|671.06|0
1656506100000|2022-06-29 12:35:00|679.94|677.54|684.17|681.77|685.52|683.12|679.94|677.54|0
1656506400000|2022-06-29 12:40:00|684.41|682.01|681.04|678.64|685.13|682.73|680.8|678.4|0
1656506700000|2022-06-29 12:45:00|681.28|678.88|681.28|678.88|683.09|680.69|678.87|676.47|0
1656507000000|2022-06-29 12:50:00|681.52|679.12|680.31|677.91|681.52|679.12|678.87|676.47|0
1656507300000|2022-06-29 12:55:00|680.56|678.16|681.04|678.64|683.92|681.52|680.07|677.67|0
1656507600000|2022-06-29 13:00:00|681.52|679.12|677.43|675.03|682.24|679.84|675.75|673.35|0
1656507900000|2022-06-29 13:05:00|676.59|674.19|677.75|675.35|680.55|678.15|676.11|673.71|0
1656508200000|2022-06-29 13:10:00|677.16|674.76|674.63|672.23|677.99|675.59|673.91|671.51|0
1656508500000|2022-06-29 13:15:00|674.87|672.47|671.03|668.63|677.99|675.59|670.07|667.67|0
1656508800000|2022-06-29 13:20:00|671.27|668.87|673.43|671.03|674.87|672.47|670.79|668.39|0
1656509100000|2022-06-29 13:25:00|673.19|670.79|677.27|674.87|679.19|676.79|673.19|670.79|0
1656509400000|2022-06-29 13:30:00|676.07|673.67|694.61|692.21|696.3|693.9|672.47|670.07|0
1656509700000|2022-06-29 13:35:00|695.09|692.69|697.66|695.26|698.47|696.07|688.26|685.86|0
1656510000000|2022-06-29 13:40:00|698.14|695.74|697.42|695.02|701.52|699.12|693.08|690.68|0
1656510300000|2022-06-29 13:45:00|699.83|697.43|693.08|690.68|703.45|701.05|692.11|689.71|0
1656510600000|2022-06-29 13:50:00|693.8|691.4|673.36|670.96|694.28|691.88|670.73|668.33|0
1656510900000|2022-06-29 13:55:00|674.08|671.68|678.16|675.76|680.32|677.92|673.36|670.96|0
1656511200000|2022-06-29 14:00:00|678.4|676|669.82|667.42|682.97|680.57|666.82|664.42|0
1656511500000|2022-06-29 14:05:00|670.79|668.39|675.57|673.17|677.49|675.09|670.06|667.66|0
1656511800000|2022-06-29 14:10:00|675.81|673.41|677.97|675.57|677.97|675.57|668.12|665.72|0
1656512100000|2022-06-29 14:15:00|678.21|675.81|689.78|687.38|691.47|689.07|675.81|673.41|0
1656512400000|2022-06-29 14:20:00|690.26|687.86|685.92|683.52|690.75|688.35|685.68|683.28|0
1656512700000|2022-06-29 14:25:00|684.95|682.55|677.97|675.57|685.44|683.04|672.2|669.8|0
1656513000000|2022-06-29 14:30:00|677.61|675.21|675.61|673.21|680.11|677.71|668.4|666|0
1656513300000|2022-06-29 14:35:00|675.85|673.45|678.01|675.61|687.16|684.76|675.85|673.45|0
1656513600000|2022-06-29 14:40:00|677.77|675.37|670.56|668.16|679.45|677.05|668.76|666.36|0
1656513900000|2022-06-29 14:45:00|670.08|667.68|673.57|671.17|676.33|673.93|667.92|665.52|0
1656514200000|2022-06-29 14:50:00|673.44|671.04|674.16|671.76|678.25|675.85|667.92|665.52|0
1656514500000|2022-06-29 14:55:00|674.88|672.48|680.41|678.01|681.14|678.74|673.92|671.52|0
1656514800000|2022-06-29 15:00:00|681.14|678.74|683.91|681.51|684.51|682.11|678.01|675.61|0
1656515100000|2022-06-29 15:05:00|684.03|681.63|682.82|680.42|688.61|686.21|679.93|677.53|0
1656515400000|2022-06-29 15:10:00|682.58|680.18|685.95|683.55|687.16|684.76|680.41|678.01|0
1656515700000|2022-06-29 15:15:00|685.47|683.07|687.88|685.48|688.85|686.45|681.86|679.46|0
1656516000000|2022-06-29 15:20:00|688.37|685.97|692.95|690.55|696.09|693.69|687.16|684.76|0
1656516300000|2022-06-29 15:25:00|692.71|690.31|689.21|686.81|693.19|690.79|687.38|684.98|0
1656516600000|2022-06-29 15:30:00|689.45|687.05|684.88|682.48|692.1|689.7|683.08|680.68|0
1656516900000|2022-06-29 15:35:00|684.16|681.76|681.42|679.02|685.6|683.2|677.91|675.51|0
1656517200000|2022-06-29 15:40:00|681.18|678.78|687.43|685.03|687.79|685.39|679.02|676.62|0
1656517500000|2022-06-29 15:45:00|687.19|684.79|686.23|683.83|688.87|686.47|682.14|679.74|0
1656517800000|2022-06-29 15:50:00|686.71|684.31|680.22|677.82|687.43|685.03|679.02|676.62|0
1656518100000|2022-06-29 15:55:00|680.94|678.54|683.34|680.94|687.67|685.27|680.7|678.3|0
1656518400000|2022-06-29 16:00:00|683.82|681.42|685.5|683.1|688.63|686.23|682.62|680.22|0
1656518700000|2022-06-29 16:05:00|685.26|682.86|692.71|690.31|692.71|690.31|684.3|681.9|0
1656519000000|2022-06-29 16:10:00|692.47|690.07|695.32|692.92|697.48|695.08|691|688.6|0
1656519300000|2022-06-29 16:15:00|695.8|693.4|693.64|691.24|695.8|693.4|691.72|689.32|0
1656519600000|2022-06-29 16:20:00|693.16|690.76|700.25|697.85|700.61|698.21|691|688.6|0
1656519900000|2022-06-29 16:25:00|700.37|697.97|703.26|700.86|704.46|702.06|700.37|697.97|0
1656520200000|2022-06-29 16:30:00|703.74|701.34|701.09|698.69|703.74|701.34|698.68|696.28|0
1656520500000|2022-06-29 16:35:00|701.57|699.17|693.4|691|701.57|699.17|690.75|688.35|0
1656520800000|2022-06-29 16:40:00|693.64|691.24|693.15|690.75|695.56|693.16|692.32|689.92|0
1656521100000|2022-06-29 16:45:00|693.39|690.99|696.04|693.64|697|694.6|690.99|688.59|0
1656521400000|2022-06-29 16:50:00|696.28|693.88|695.8|693.4|697.24|694.84|692.91|690.51|0
1656521700000|2022-06-29 16:55:00|695.32|692.92|693.15|690.75|697.96|695.56|691.95|689.55|0
1656522000000|2022-06-29 17:00:00|693.39|690.99|695.31|692.91|695.8|693.4|691.71|689.31|0
1656522300000|2022-06-29 17:05:00|694.59|692.19|688.11|685.71|696.52|694.12|688.11|685.71|0
1656522600000|2022-06-29 17:10:00|687.63|685.23|697.8|695.4|697.91|695.51|685.71|683.31|0
1656522900000|2022-06-29 17:15:00|698.15|695.75|698.53|696.13|700.22|697.82|697.81|695.41|0
1656523200000|2022-06-29 17:20:00|698.78|696.38|700.33|697.93|701.29|698.89|698.77|696.37|0
1656523500000|2022-06-29 17:25:00|700.57|698.17|694.09|691.69|701.53|699.13|692.65|690.25|0
1656523800000|2022-06-29 17:30:00|694.33|691.93|695.77|693.37|698.16|695.76|693.13|690.73|0
1656524100000|2022-06-29 17:35:00|695.53|693.13|690.97|688.57|695.53|693.13|690.26|687.86|0
1656524400000|2022-06-29 17:40:00|691.21|688.81|687.86|685.46|691.93|689.53|687.38|684.98|0
1656524700000|2022-06-29 17:45:00|687.14|684.74|689.54|687.14|690.01|687.61|686.67|684.27|0
1656525000000|2022-06-29 17:50:00|689.06|686.66|686.9|684.5|689.78|687.38|685.95|683.55|0
1656525300000|2022-06-29 17:55:00|686.66|684.26|681.88|679.48|686.66|684.26|681.41|679.01|0
1656525600000|2022-06-29 18:00:00|682.01|679.61|673.57|671.17|683.32|680.92|673.57|671.17|0
1656525900000|2022-06-29 18:05:00|673.81|671.41|675.49|673.09|677.4|675|673.1|670.7|0
1656526200000|2022-06-29 18:10:00|675.25|672.85|675.96|673.56|677.88|675.48|674.05|671.65|0
1656526500000|2022-06-29 18:15:00|676.2|673.8|676.2|673.8|676.44|674.04|673.33|670.93|0
1656526800000|2022-06-29 18:20:00|675.96|673.56|680.16|677.76|681.23|678.83|675.96|673.56|0
1656527100000|2022-06-29 18:25:00|680.03|677.63|677.16|674.76|681.47|679.07|675.72|673.32|0
1656527400000|2022-06-29 18:30:00|676.68|674.28|680.75|678.35|682.43|680.03|676.2|673.8|0
1656527700000|2022-06-29 18:35:00|680.27|677.87|684.11|681.71|684.35|681.95|680.27|677.87|0
1656528000000|2022-06-29 18:40:00|684.35|681.95|689.39|686.99|689.39|686.99|683.15|680.75|0
1656528300000|2022-06-29 18:45:00|690.35|687.95|690.59|688.19|692.03|689.63|688.67|686.27|0
1656528600000|2022-06-29 18:50:00|691.31|688.91|688.18|685.78|692.27|689.87|688.18|685.78|0
1656528900000|2022-06-29 18:55:00|687.94|685.54|688.42|686.02|689.15|686.75|685.3|682.9|0
1656529200000|2022-06-29 19:00:00|688.66|686.26|689.38|686.98|693.71|691.31|686.74|684.34|0
1656529500000|2022-06-29 19:05:00|689.14|686.74|683.38|680.98|690.35|687.95|683.38|680.98|0
1656529800000|2022-06-29 19:10:00|684.58|682.18|686.74|684.34|689.62|687.22|684.58|682.18|0
1656530100000|2022-06-29 19:15:00|686.98|684.58|684.11|681.71|688.66|686.26|679.55|677.15|0
1656530400000|2022-06-29 19:20:00|684.35|681.95|680.27|677.87|684.83|682.43|680.03|677.63|0
1656530700000|2022-06-29 19:25:00|680.03|677.63|674.76|672.36|681.36|678.96|674.52|672.12|0
1656531000000|2022-06-29 19:30:00|675|672.6|685.55|683.15|686.51|684.11|675|672.6|0
1656531300000|2022-06-29 19:35:00|685.79|683.39|686.51|684.11|689.16|686.76|684.11|681.71|0
1656531600000|2022-06-29 19:40:00|687.47|685.07|687.23|684.83|689.4|687|685.07|682.67|0
1656531900000|2022-06-29 19:45:00|686.75|684.35|689.3|686.9|691.47|689.07|685.07|682.67|0
1656532200000|2022-06-29 19:50:00|688.1|685.7|689.06|686.66|693.63|691.23|684.74|682.34|0
1656532500000|2022-06-29 19:55:00|688.58|686.18|685.46|683.06|688.58|686.18|681.14|678.74|0
1656532800000|2022-06-29 20:00:00|684.98|682.58|683.54|681.14|687.38|684.98|682.58|680.18|0
1656533100000|2022-06-29 20:05:00|683.3|680.9|684.5|682.1|685.22|682.82|682.58|680.18|0
1656533400000|2022-06-29 20:10:00|684.26|681.86|688.82|686.42|688.82|686.42|684.02|681.62|0
1656533700000|2022-06-29 20:15:00|688.3|685.5|685.66|682.86|688.54|685.74|685.66|682.86|0
1656534000000|2022-06-29 20:20:00|685.42|682.62|686.14|683.34|686.38|683.58|684.7|681.9|0
1656534300000|2022-06-29 20:25:00|686.26|683.46|685.9|683.1|686.5|683.7|684.46|681.66|0
1656534600000|2022-06-29 20:30:00|685.78|682.98|683.73|680.93|685.78|682.98|683.49|680.69|0
1656534900000|2022-06-29 20:35:00|684.21|681.41|684.45|681.65|684.69|681.89|683.86|681.06|0
1656535200000|2022-06-29 20:40:00|684.21|681.41|684.45|681.65|684.45|681.65|683.97|681.17|0
1656535500000|2022-06-29 20:45:00|684.21|681.41|683.14|680.34|684.21|681.41|683.14|680.34|0
1656535800000|2022-06-29 20:50:00|683.25|680.45|684.21|681.41|684.45|681.65|683.25|680.45|0
1656536100000|2022-06-29 20:55:00|684.45|681.65|683.86|681.06|684.69|681.89|683.49|680.69|0
1656536400000|2022-06-29 21:00:00|683.92|681.12|683.71|680.91|683.99|681.19|683.57|680.77|0
1656536700000|2022-06-29 21:05:00|683.88|681.08|684.03|681.23|684.1|681.3|683.64|680.84|0
1656537000000|2022-06-29 21:10:00|684.24|681.44|684.24|681.44|684.44|681.64|684.03|681.23|0
1656537300000|2022-06-29 21:15:00|684.03|681.23|684.03|681.23|684.2|681.4|684.03|681.23|0
1656537600000|2022-06-29 21:20:00|684.13|681.33|684.03|681.23|684.13|681.33|684.03|681.23|0
1656537900000|2022-06-29 21:25:00|684.09|681.29|683.96|681.16|684.09|681.29|683.81|681.01|0
1656538200000|2022-06-29 21:30:00|684.09|681.29|684.37|681.57|684.37|681.57|684.09|681.29|0
1656538500000|2022-06-29 21:35:00|684.09|681.29|684.37|681.57|684.37|681.57|684.09|681.29|0
1656538800000|2022-06-29 21:40:00|684.33|681.53|684.17|681.37|684.4|681.6|684.02|681.22|0
1656539100000|2022-06-29 21:45:00|684.3|681.5|684.3|681.5|684.3|681.5|684.3|681.5|0
1656539400000|2022-06-29 21:50:00|684.02|681.22|684.17|681.37|684.23|681.43|684.02|681.22|0
1656539700000|2022-06-29 21:55:00|684.23|681.43|684.33|681.53|684.33|681.53|684.13|681.33|0
1656540000000|2022-06-29 22:00:00|682.89|680.09|684.92|682.12|685.16|682.36|682.89|680.09|0
1656540300000|2022-06-29 22:05:00|684.68|681.88|685.53|682.73|686.36|683.56|684.44|681.64|0
1656540600000|2022-06-29 22:10:00|685.4|682.6|686.36|683.56|686.6|683.8|685.4|682.6|0
1656540900000|2022-06-29 22:15:00|686.6|683.8|685.16|682.36|686.6|683.8|684.33|681.53|0
1656541200000|2022-06-29 22:20:00|685.05|682.25|684.2|681.4|685.16|682.36|683.96|681.16|0
1656541500000|2022-06-29 22:25:00|683.96|681.16|683.48|680.68|683.96|681.16|683|680.2|0
1656541800000|2022-06-29 22:30:00|683.36|680.56|684.44|681.64|684.8|682|683.24|680.44|0
1656542100000|2022-06-29 22:35:00|684.56|681.76|685.16|682.36|685.16|682.36|684.56|681.76|0
1656542400000|2022-06-29 22:40:00|685.04|682.24|685.16|682.36|685.4|682.6|684.92|682.12|0
1656542700000|2022-06-29 22:45:00|685.04|682.24|685.16|682.36|685.88|683.08|684.92|682.12|0
1656543000000|2022-06-29 22:50:00|685.4|682.6|684.08|681.28|685.4|682.6|683.48|680.68|0
1656543300000|2022-06-29 22:55:00|683.96|681.16|685.16|682.36|685.4|682.6|683.96|681.16|0
1656543600000|2022-06-29 23:00:00|685.04|682.24|687.08|684.28|687.32|684.52|684.92|682.12|0
1656543900000|2022-06-29 23:05:00|687.32|684.52|686.84|684.04|687.32|684.52|686.36|683.56|0
1656544200000|2022-06-29 23:10:00|686.59|683.79|686.24|683.44|686.59|683.79|685.87|683.07|0
1656544500000|2022-06-29 23:15:00|686.48|683.68|686.59|683.79|686.83|684.03|685.87|683.07|0
1656544800000|2022-06-29 23:20:00|686.35|683.55|689.48|686.68|689.96|687.16|686.35|683.55|0
1656545100000|2022-06-29 23:25:00|689.36|686.56|689.72|686.92|690.2|687.4|688.75|685.95|0
1656545400000|2022-06-29 23:30:00|689.84|687.04|689.47|686.67|691.16|688.36|689.47|686.67|0
1656545700000|2022-06-29 23:35:00|689.6|686.8|689.23|686.43|689.72|686.92|688.51|685.71|0
1656546000000|2022-06-29 23:40:00|688.99|686.19|688.51|685.71|689.47|686.67|688.27|685.47|0
1656546300000|2022-06-29 23:45:00|688.27|685.47|688.03|685.23|688.99|686.19|687.79|684.99|0
1656546600000|2022-06-29 23:50:00|688.27|685.47|689.6|686.8|689.71|686.91|688.03|685.23|0
1656546900000|2022-06-29 23:55:00|689.95|687.15|689.23|686.43|689.95|687.15|688.75|685.95|0
1656547200000|2022-06-30 00:00:00|689.47|686.67|691.28|688.48|695.97|693.17|688.99|686.19|0
1656547500000|2022-06-30 00:05:00|690.67|687.87|688.99|686.19|690.67|687.87|687.79|684.99|0
1656547800000|2022-06-30 00:10:00|689.23|686.43|689.47|686.67|691.15|688.35|688.75|685.95|0
1656548100000|2022-06-30 00:15:00|689.71|686.91|689.47|686.67|692.35|689.55|688.75|685.95|0
1656548400000|2022-06-30 00:20:00|689.35|686.55|690.22|687.42|690.94|688.14|688.27|685.47|0
1656548700000|2022-06-30 00:25:00|689.98|687.18|690.1|687.3|690.94|688.14|688.9|686.1|0
1656549000000|2022-06-30 00:30:00|689.86|687.06|690.94|688.14|691.18|688.38|687.94|685.14|0
1656549300000|2022-06-30 00:35:00|691.06|688.26|690.34|687.54|691.06|688.26|688.9|686.1|0
1656549600000|2022-06-30 00:40:00|690.22|687.42|687.69|684.89|690.22|687.42|686.97|684.17|0
1656549900000|2022-06-30 00:45:00|687.45|684.65|689.61|686.81|689.98|687.18|687.1|684.3|0
1656550200000|2022-06-30 00:50:00|689.85|687.05|690.7|687.9|691.06|688.26|688.89|686.09|0
1656550500000|2022-06-30 00:55:00|690.57|687.77|690.22|687.42|691.3|688.5|689.61|686.81|0
1656550800000|2022-06-30 01:00:00|690.46|687.66|693.58|690.78|693.94|691.14|690.46|687.66|0
1656551100000|2022-06-30 01:05:00|693.46|690.66|695.75|692.95|695.75|692.95|692.26|689.46|0
1656551400000|2022-06-30 01:10:00|695.38|692.58|696.82|694.02|698.03|695.23|695.26|692.46|0
1656551700000|2022-06-30 01:15:00|697.06|694.26|699.47|696.67|700.43|697.63|697.06|694.26|0
1656552000000|2022-06-30 01:20:00|699.35|696.55|698.51|695.71|699.95|697.15|697.3|694.5|0
1656552300000|2022-06-30 01:25:00|698.27|695.47|697.78|694.98|699.23|696.43|697.54|694.74|0
1656552600000|2022-06-30 01:30:00|697.54|694.74|696.1|693.3|698.99|696.19|694.9|692.1|0
1656552900000|2022-06-30 01:35:00|695.62|692.82|695.14|692.34|696.34|693.54|693.82|691.02|0
1656553200000|2022-06-30 01:40:00|695.5|692.7|695.38|692.58|697.54|694.74|694.89|692.09|0
1656553500000|2022-06-30 01:45:00|695.14|692.34|696.58|693.78|696.82|694.02|694.41|691.61|0
1656553800000|2022-06-30 01:50:00|696.7|693.9|696.82|694.02|697.06|694.26|694.65|691.85|0
1656554100000|2022-06-30 01:55:00|696.7|693.9|699.71|696.91|699.95|697.15|696.7|693.9|0
1656554400000|2022-06-30 02:00:00|698.98|696.18|697.42|694.62|699.71|696.91|697.3|694.5|0
1656554700000|2022-06-30 02:05:00|697.3|694.5|696.58|693.78|698.74|695.94|696.58|693.78|0
1656555000000|2022-06-30 02:10:00|696.09|693.29|695.74|692.94|696.82|694.02|694.89|692.09|0
1656555300000|2022-06-30 02:15:00|695.85|693.05|695.5|692.7|696.33|693.53|695.13|692.33|0
1656555600000|2022-06-30 02:20:00|695.37|692.57|694.05|691.25|695.61|692.81|692.97|690.17|0
1656555900000|2022-06-30 02:25:00|693.93|691.13|691.52|688.72|694.53|691.73|691.04|688.24|0
1656556200000|2022-06-30 02:30:00|691.28|688.48|692.61|689.81|692.61|689.81|690.21|687.41|0
1656556500000|2022-06-30 02:35:00|692.72|689.92|692.85|690.05|693.45|690.65|692|689.2|0
1656556800000|2022-06-30 02:40:00|692.96|690.16|691.89|689.09|693.57|690.77|691.76|688.96|0
1656557100000|2022-06-30 02:45:00|691.52|688.72|695.37|692.57|695.97|693.17|691.04|688.24|0
1656557400000|2022-06-30 02:50:00|694.89|692.09|693.68|690.88|695.61|692.81|693.44|690.64|0
1656557700000|2022-06-30 02:55:00|693.44|690.64|692.48|689.68|693.68|690.88|691.28|688.48|0
1656558000000|2022-06-30 03:00:00|692|689.2|691.4|688.6|692.85|690.05|691.28|688.48|0
1656558300000|2022-06-30 03:05:00|691.28|688.48|691.76|688.96|692.96|690.16|690.56|687.76|0
1656558600000|2022-06-30 03:10:00|691.52|688.72|692.24|689.44|692.72|689.92|691.04|688.24|0
1656558900000|2022-06-30 03:15:00|692.48|689.68|692.24|689.44|693.2|690.4|691.04|688.24|0
1656559200000|2022-06-30 03:20:00|692.48|689.68|691.76|688.96|692.84|690.04|691.76|688.96|0
1656559500000|2022-06-30 03:25:00|692|689.2|692|689.2|692.48|689.68|691.76|688.96|0
1656559800000|2022-06-30 03:30:00|692.48|689.68|693.68|690.88|694.16|691.36|691.76|688.96|0
1656560100000|2022-06-30 03:35:00|693.44|690.64|694.64|691.84|695.12|692.32|693.2|690.4|0
1656560400000|2022-06-30 03:40:00|694.76|691.96|694.88|692.08|695.36|692.56|693.92|691.12|0
1656560700000|2022-06-30 03:45:00|695.12|692.32|697.28|694.48|697.77|694.97|694.64|691.84|0
1656561000000|2022-06-30 03:50:00|697.04|694.24|696.56|693.76|697.04|694.24|696.32|693.52|0
1656561300000|2022-06-30 03:55:00|696.69|693.89|696.32|693.52|697.04|694.24|695.6|692.8|0
1656561600000|2022-06-30 04:00:00|696.56|693.76|696.8|694|697.52|694.72|695.36|692.56|0
1656561900000|2022-06-30 04:05:00|696.56|693.76|697.04|694.24|697.04|694.24|695.84|693.04|0
1656562200000|2022-06-30 04:10:00|697.28|694.48|695.84|693.04|697.52|694.72|695.36|692.56|0
1656562500000|2022-06-30 04:15:00|695.6|692.8|694.63|691.83|696.08|693.28|694.63|691.83|0
1656562800000|2022-06-30 04:20:00|694.87|692.07|695.36|692.56|696.08|693.28|694.87|692.07|0
1656563100000|2022-06-30 04:25:00|695.48|692.68|695.84|693.04|695.84|693.04|694.87|692.07|0
1656563400000|2022-06-30 04:30:00|695.72|692.92|696.08|693.28|697.04|694.24|695.11|692.31|0
1656563700000|2022-06-30 04:35:00|696.2|693.4|697.52|694.72|698.24|695.44|695.96|693.16|0
1656564000000|2022-06-30 04:40:00|697.4|694.6|696.56|693.76|697.64|694.84|695.83|693.03|0
1656564300000|2022-06-30 04:45:00|696.44|693.64|697.04|694.24|697.28|694.48|696.31|693.51|0
1656564600000|2022-06-30 04:50:00|697.16|694.36|697.88|695.08|697.88|695.08|696.55|693.75|0
1656564900000|2022-06-30 04:55:00|697.76|694.96|697.76|694.96|698.96|696.16|697.28|694.48|0
1656565200000|2022-06-30 05:00:00|697.64|694.84|697.76|694.96|699.68|696.88|696.55|693.75|0
1656565500000|2022-06-30 05:05:00|697.64|694.84|698.6|695.8|699.57|696.77|697.52|694.72|0
1656565800000|2022-06-30 05:10:00|698.48|695.68|698.72|695.92|700.16|697.36|698.24|695.44|0
1656566100000|2022-06-30 05:15:00|698.48|695.68|699.92|697.12|699.92|697.12|697.16|694.36|0
1656566400000|2022-06-30 05:20:00|700.16|697.36|703.54|700.74|703.54|700.74|699.68|696.88|0
1656566700000|2022-06-30 05:25:00|704.5|701.7|709.36|706.56|714.16|711.36|704.5|701.7|0
1656567000000|2022-06-30 05:30:00|709.6|706.8|710.8|708|711.28|708.48|709.36|706.56|0
1656567300000|2022-06-30 05:35:00|711.28|708.48|712.37|709.57|713.7|710.9|711.04|708.24|0
1656567600000|2022-06-30 05:40:00|712.49|709.69|715.63|712.83|716.59|713.79|712.01|709.21|0
1656567900000|2022-06-30 05:45:00|715.75|712.95|713.21|710.41|715.75|712.95|711.76|708.96|0
1656568200000|2022-06-30 05:50:00|712.97|710.17|714.66|711.86|714.66|711.86|712.01|709.21|0
1656568500000|2022-06-30 05:55:00|714.42|711.62|711.59|708.79|714.66|711.86|710.39|707.59|0
1656568800000|2022-06-30 06:00:00|710.63|707.83|714.48|711.68|714.97|712.17|709.18|706.38|0
1656569100000|2022-06-30 06:05:00|714.73|711.93|719.31|716.51|719.55|716.75|714.37|711.57|0
1656569400000|2022-06-30 06:10:00|719.55|716.75|716.78|713.98|722.21|719.41|716.17|713.37|0
1656569700000|2022-06-30 06:15:00|716.41|713.61|717.14|714.34|717.86|715.06|715.21|712.41|0
1656570000000|2022-06-30 06:20:00|717.02|714.22|718.34|715.54|720.03|717.23|716.41|713.61|0
1656570300000|2022-06-30 06:25:00|718.1|715.3|723.66|720.86|724.62|721.82|717.86|715.06|0
1656570600000|2022-06-30 06:30:00|723.9|721.1|730.04|727.24|730.76|727.96|723.66|720.86|0
1656570900000|2022-06-30 06:35:00|730.28|727.48|731.14|728.34|736.94|734.14|730.04|727.24|0
1656571200000|2022-06-30 06:40:00|731.38|728.58|735.19|732.39|737.9|735.1|730.9|728.1|0
1656571500000|2022-06-30 06:45:00|735.43|732.63|732.77|729.97|736.16|733.36|732.05|729.25|0
1656571800000|2022-06-30 06:50:00|732.29|729.49|732.53|729.73|734.22|731.42|730.6|727.8|0
1656572100000|2022-06-30 06:55:00|732.05|729.25|731.32|728.52|733.14|730.34|730|727.2|0
1656572400000|2022-06-30 07:00:00|731.57|728.77|733.01|730.21|733.87|731.07|728.18|725.38|0
1656572700000|2022-06-30 07:05:00|733.18|730.78|732.09|729.69|736.44|734.04|730.16|727.76|0
1656573000000|2022-06-30 07:10:00|732.57|730.17|732.81|730.41|735.6|733.2|727.98|725.58|0
1656573300000|2022-06-30 07:15:00|734.26|731.86|736.92|734.52|740.07|737.67|734.26|731.86|0
1656573600000|2022-06-30 07:20:00|738.26|735.86|737.27|734.87|740.3|737.9|735.82|733.42|0
1656573900000|2022-06-30 07:25:00|736.91|734.51|736.43|734.03|738.12|735.72|731.95|729.55|0
1656574200000|2022-06-30 07:30:00|736.79|734.39|733.4|731|739.69|737.29|733.16|730.76|0
1656574500000|2022-06-30 07:35:00|733.04|730.64|734.49|732.09|735.22|732.82|731.23|728.83|0
1656574800000|2022-06-30 07:40:00|733.16|730.76|728.81|726.41|733.16|730.76|728.22|725.82|0
1656575100000|2022-06-30 07:45:00|728.57|726.17|724.36|721.96|732.19|729.79|724.36|721.96|0
1656575400000|2022-06-30 07:50:00|723.88|721.48|724.84|722.44|725.08|722.68|723.15|720.75|0
1656575700000|2022-06-30 07:55:00|725.08|722.68|726.05|723.65|727.49|725.09|723.76|721.36|0
1656576000000|2022-06-30 08:00:00|726.53|724.13|721.46|719.06|726.65|724.25|721.22|718.82|0
1656576300000|2022-06-30 08:05:00|721.95|719.55|723.87|721.47|725.32|722.92|719.9|717.5|0
1656576600000|2022-06-30 08:10:00|724.36|721.96|723.15|720.75|725.8|723.4|722.91|720.51|0
1656576900000|2022-06-30 08:15:00|723.39|720.99|727.49|725.09|727.73|725.33|722.67|720.27|0
1656577200000|2022-06-30 08:20:00|727.62|725.22|728.46|726.06|728.7|726.3|725.32|722.92|0
1656577500000|2022-06-30 08:25:00|728.22|725.82|729.66|727.26|730.39|727.99|727.25|724.85|0
1656577800000|2022-06-30 08:30:00|729.42|727.02|730.27|727.87|731.11|728.71|727.01|724.61|0
1656578100000|2022-06-30 08:35:00|730.39|727.99|723.63|721.23|731.84|729.44|721.7|719.3|0
1656578400000|2022-06-30 08:40:00|723.75|721.35|720.98|718.58|727.01|724.61|719.77|717.37|0
1656578700000|2022-06-30 08:45:00|721.22|718.82|727.37|724.97|728.34|725.94|720.98|718.58|0
1656579000000|2022-06-30 08:50:00|727.49|725.09|726.52|724.12|728.58|726.18|725.68|723.28|0
1656579300000|2022-06-30 08:55:00|726.76|724.36|727.97|725.57|729.18|726.78|725.8|723.4|0
1656579600000|2022-06-30 09:00:00|728.21|725.81|729.18|726.78|731.35|728.95|727.49|725.09|0
1656579900000|2022-06-30 09:05:00|731.11|728.71|732.56|730.16|733.52|731.12|728.09|725.69|0
1656580200000|2022-06-30 09:10:00|732.8|730.4|739.81|737.41|740.18|737.78|732.8|730.4|0
1656580500000|2022-06-30 09:15:00|740.18|737.78|741.99|739.59|742.23|739.83|739.94|737.54|0
1656580800000|2022-06-30 09:20:00|741.75|739.35|741.71|739.31|742.72|740.32|740.39|737.99|0
1656581100000|2022-06-30 09:25:00|741.47|739.07|741.8|739.4|742.63|740.23|740.83|738.43|0
1656581400000|2022-06-30 09:30:00|741.69|739.29|740.87|738.47|742.52|740.12|738.93|736.53|0
1656581700000|2022-06-30 09:35:00|740.75|738.35|739.9|737.5|742.81|740.41|739.9|737.5|0
1656582000000|2022-06-30 09:40:00|740.38|737.98|741.11|738.71|741.96|739.56|740.02|737.62|0
1656582300000|2022-06-30 09:45:00|741.35|738.95|739.17|736.77|741.72|739.32|738.69|736.29|0
1656582600000|2022-06-30 09:50:00|739.3|736.9|737.12|734.72|740.14|737.74|737.12|734.72|0
1656582900000|2022-06-30 09:55:00|737.36|734.96|730.82|728.42|737.84|735.44|730.82|728.42|0
1656583200000|2022-06-30 10:00:00|731.42|729.02|733.84|731.44|733.84|731.44|731.18|728.78|0
1656583500000|2022-06-30 10:05:00|733.36|730.96|732.87|730.47|736.26|733.86|732.63|730.23|0
1656583800000|2022-06-30 10:10:00|733|730.6|734.89|732.49|735.79|733.39|732.63|730.23|0
1656584100000|2022-06-30 10:15:00|735|732.6|735|732.6|735.73|733.33|734.16|731.76|0
1656584400000|2022-06-30 10:20:00|734.76|732.36|733.06|730.66|735.49|733.09|733.06|730.66|0
1656584700000|2022-06-30 10:25:00|732.82|730.42|739.36|736.96|739.36|736.96|732.82|730.42|0
1656585000000|2022-06-30 10:30:00|739.6|737.2|738.39|735.99|739.6|737.2|738.15|735.75|0
1656585300000|2022-06-30 10:35:00|738.87|736.47|740.68|738.28|741.16|738.76|738.63|736.23|0
1656585600000|2022-06-30 10:40:00|740.56|738.16|738.98|736.58|742.37|739.97|738.98|736.58|0
1656585900000|2022-06-30 10:45:00|739.22|736.82|739.95|737.55|740.92|738.52|737.77|735.37|0
1656586200000|2022-06-30 10:50:00|740.44|738.04|736.8|734.4|740.68|738.28|736.56|734.16|0
1656586500000|2022-06-30 10:55:00|736.69|734.29|734.87|732.47|736.8|734.4|733.78|731.38|0
1656586800000|2022-06-30 11:00:00|734.75|732.35|738.01|735.61|738.98|736.58|733.9|731.5|0
1656587100000|2022-06-30 11:05:00|738.26|735.86|735.96|733.56|738.5|736.1|735.96|733.56|0
1656587400000|2022-06-30 11:10:00|735.83|733.43|734.62|732.22|736.56|734.16|734.38|731.98|0
1656587700000|2022-06-30 11:15:00|734.51|732.11|736.32|733.92|737.53|735.13|733.66|731.26|0
1656588000000|2022-06-30 11:20:00|736.56|734.16|735.83|733.43|736.8|734.4|735.23|732.83|0
1656588300000|2022-06-30 11:25:00|735.96|733.56|733.78|731.38|737.04|734.64|733.17|730.77|0
1656588600000|2022-06-30 11:30:00|733.9|731.5|739.7|737.3|739.95|737.55|733.9|731.5|0
1656588900000|2022-06-30 11:35:00|739.95|737.55|742.13|739.73|742.85|740.45|738.98|736.58|0
1656589200000|2022-06-30 11:40:00|742.37|739.97|741.4|739|743.82|741.42|740.43|738.03|0
1656589500000|2022-06-30 11:45:00|741.28|738.88|742.13|739.73|744.19|741.79|741.28|738.88|0
1656589800000|2022-06-30 11:50:00|742.37|739.97|740.67|738.27|742.85|740.45|740.43|738.03|0
1656590100000|2022-06-30 11:55:00|740.91|738.51|739.58|737.18|740.91|738.51|738.62|736.22|0
1656590400000|2022-06-30 12:00:00|739.71|737.31|737.89|735.49|740.55|738.15|737.16|734.76|0
1656590700000|2022-06-30 12:05:00|737.41|735.01|739.34|736.94|740.07|737.67|737.16|734.76|0
1656591000000|2022-06-30 12:10:00|739.1|736.7|737.76|735.36|739.34|736.94|737.28|734.88|0
1656591300000|2022-06-30 12:15:00|737.89|735.49|739.46|737.06|739.7|737.3|737.28|734.88|0
1656591600000|2022-06-30 12:20:00|739.7|737.3|734.13|731.73|739.94|737.54|732.44|730.04|0
1656591900000|2022-06-30 12:25:00|734.37|731.97|735.58|733.18|735.58|733.18|732.68|730.28|0
1656592200000|2022-06-30 12:30:00|735.83|733.43|724.97|722.57|735.83|733.43|722.29|719.89|0
1656592500000|2022-06-30 12:35:00|725.21|722.81|727.87|725.47|727.87|725.47|722.31|719.91|0
1656592800000|2022-06-30 12:40:00|727.27|724.87|726.42|724.02|730.77|728.37|725.09|722.69|0
1656593100000|2022-06-30 12:45:00|725.93|723.53|724.72|722.32|725.93|723.53|722.31|719.91|0
1656593400000|2022-06-30 12:50:00|724|721.6|729.8|727.4|732.71|730.31|724|721.6|0
1656593700000|2022-06-30 12:55:00|730.04|727.64|736.58|734.18|736.58|734.18|729.8|727.4|0
1656594000000|2022-06-30 13:00:00|736.71|734.31|733.19|730.79|738.04|735.64|732.95|730.55|0
1656594300000|2022-06-30 13:05:00|733.67|731.27|730.04|727.64|734.64|732.24|729.07|726.67|0
1656594600000|2022-06-30 13:10:00|731.25|728.85|731.62|729.22|732.46|730.06|730.04|727.64|0
1656594900000|2022-06-30 13:15:00|731.01|728.61|725.93|723.53|731.98|729.58|724.72|722.32|0
1656595200000|2022-06-30 13:20:00|726.17|723.77|727.62|725.22|728.1|725.7|725.2|722.8|0
1656595500000|2022-06-30 13:25:00|728.1|725.7|728.35|725.95|730.04|727.64|725.69|723.29|0
1656595800000|2022-06-30 13:30:00|727.62|725.22|732.1|729.7|737.79|735.39|719.89|717.49|0
1656596100000|2022-06-30 13:35:00|734.53|732.13|746.35|743.95|746.84|744.44|730.89|728.49|0
1656596400000|2022-06-30 13:40:00|747.81|745.41|745.14|742.74|749.63|747.23|741.25|738.85|0
1656596700000|2022-06-30 13:45:00|745.38|742.98|744.27|741.87|749.99|747.59|741.61|739.21|0
1656597000000|2022-06-30 13:50:00|744.76|742.36|753.01|750.61|753.25|750.85|743.55|741.15|0
1656597300000|2022-06-30 13:55:00|753.25|750.85|755.2|752.8|758.24|755.84|750.34|747.94|0
1656597600000|2022-06-30 14:00:00|755.68|753.28|760.79|758.39|763.22|760.82|755.68|753.28|0
1656597900000|2022-06-30 14:05:00|761.27|758.87|760.06|757.66|762.49|760.09|757.14|754.74|0
1656598200000|2022-06-30 14:10:00|758.11|755.71|751.03|748.63|760.54|758.14|750.78|748.38|0
1656598500000|2022-06-30 14:15:00|750.54|748.14|753.34|750.94|756.84|754.44|749.22|746.82|0
1656598800000|2022-06-30 14:20:00|754.07|751.67|754.8|752.4|759.16|756.76|753.1|750.7|0
1656599100000|2022-06-30 14:25:00|755.77|753.37|754.55|752.15|756.49|754.09|751.64|749.24|0
1656599400000|2022-06-30 14:30:00|754.31|751.91|740.03|737.63|756.49|754.09|739.54|737.14|0
1656599700000|2022-06-30 14:35:00|740.51|738.11|748.01|745.61|748.01|745.61|740.03|737.63|0
1656600000000|2022-06-30 14:40:00|748.98|746.58|751.77|749.37|751.77|749.37|747.04|744.64|0
1656600300000|2022-06-30 14:45:00|751.89|749.49|747.53|745.13|751.9|749.5|746.57|744.17|0
1656600600000|2022-06-30 14:50:00|747.29|744.89|737.88|735.48|748.02|745.62|735.91|733.51|0
1656600900000|2022-06-30 14:55:00|737.64|735.24|732.07|729.67|738.85|736.45|730.86|728.46|0
1656601200000|2022-06-30 15:00:00|732.31|729.91|738.85|736.45|740.54|738.14|732.07|729.67|0
1656601500000|2022-06-30 15:05:00|737.88|735.48|727.84|725.44|737.88|735.48|726.87|724.47|0
1656601800000|2022-06-30 15:10:00|727.36|724.96|730.74|728.34|732.67|730.27|726.39|723.99|0
1656602100000|2022-06-30 15:15:00|731.22|728.82|729.53|727.13|731.46|729.06|725.91|723.51|0
1656602400000|2022-06-30 15:20:00|730.5|728.1|722.05|719.65|730.5|728.1|720.84|718.44|0
1656602700000|2022-06-30 15:25:00|722.77|720.37|716.63|714.23|722.77|720.37|711.91|709.51|0
1656603000000|2022-06-30 15:30:00|716.87|714.47|721.46|719.06|722.43|720.03|714.94|712.54|0
1656603300000|2022-06-30 15:35:00|721.7|719.3|718.8|716.4|725.09|722.69|718.56|716.16|0
1656603600000|2022-06-30 15:40:00|718.32|715.92|715.9|713.5|720.49|718.09|714.69|712.29|0
1656603900000|2022-06-30 15:45:00|715.42|713.02|710.83|708.43|716.87|714.47|708.91|706.51|0
1656604200000|2022-06-30 15:50:00|712.28|709.88|710.11|707.71|714.94|712.54|709.87|707.47|0
1656604500000|2022-06-30 15:55:00|709.87|707.47|706.98|704.58|714.21|711.81|706.25|703.85|0
1656604800000|2022-06-30 16:00:00|706.74|704.34|710.83|708.43|712.04|709.64|706.25|703.85|0
1656605100000|2022-06-30 16:05:00|710.59|708.19|718.55|716.15|719.28|716.88|710.59|708.19|0
1656605400000|2022-06-30 16:10:00|719.04|716.64|713.73|711.33|720.37|717.97|713.73|711.33|0
1656605700000|2022-06-30 16:15:00|714.21|711.81|710.83|708.43|717.1|714.7|709.87|707.47|0
1656606000000|2022-06-30 16:20:00|711.07|708.67|699.03|696.63|712.04|709.64|699.03|696.63|0
1656606300000|2022-06-30 16:25:00|698.79|696.39|692.79|690.39|699.51|697.11|691.83|689.43|0
1656606600000|2022-06-30 16:30:00|691.83|689.43|691.35|688.95|692.31|689.91|685.59|683.19|0
1656606900000|2022-06-30 16:35:00|691.58|689.18|696.02|693.62|697.7|695.3|691.58|689.18|0
1656607200000|2022-06-30 16:40:00|695.66|693.26|693.25|690.85|697.22|694.82|691.69|689.29|0
1656607500000|2022-06-30 16:45:00|692.65|690.25|696.74|694.34|696.74|694.34|689.28|686.88|0
1656607800000|2022-06-30 16:50:00|696.38|693.98|694.33|691.93|699.03|696.63|694.09|691.69|0
1656608100000|2022-06-30 16:55:00|694.09|691.69|694.33|691.93|697.22|694.82|691.92|689.52|0
1656608400000|2022-06-30 17:00:00|693.85|691.45|690.96|688.56|694.57|692.17|689.04|686.64|0
1656608700000|2022-06-30 17:05:00|690.72|688.32|699.39|696.99|700.11|697.71|690.72|688.32|0
1656609000000|2022-06-30 17:10:00|699.63|697.23|711.69|709.29|711.93|709.53|699.39|696.99|0
1656609300000|2022-06-30 17:15:00|711.45|709.05|709.03|706.63|711.93|709.53|707.83|705.43|0
1656609600000|2022-06-30 17:20:00|708.79|706.39|701.78|699.38|710.46|708.06|701.78|699.38|0
1656609900000|2022-06-30 17:25:00|702.51|700.11|700.58|698.18|702.75|700.35|699.38|696.98|0
1656610200000|2022-06-30 17:30:00|700.34|697.94|698.17|695.77|700.58|698.18|696.01|693.61|0
1656610500000|2022-06-30 17:35:00|698.41|696.01|696.25|693.85|698.54|696.14|694.81|692.41|0
1656610800000|2022-06-30 17:40:00|695.29|692.89|703.95|701.55|703.95|701.55|691.2|688.8|0
1656611100000|2022-06-30 17:45:00|702.75|700.35|693.12|690.72|703.23|700.83|692.88|690.48|0
1656611400000|2022-06-30 17:50:00|693.01|690.61|689.76|687.36|693.97|691.57|686.16|683.76|0
1656611700000|2022-06-30 17:55:00|689.52|687.12|691.92|689.52|693.97|691.57|689.52|687.12|0
1656612000000|2022-06-30 18:00:00|691.44|689.04|690.96|688.56|695.77|693.37|690.72|688.32|0
1656612300000|2022-06-30 18:05:00|691.44|689.04|697.45|695.05|698.89|696.49|689.76|687.36|0
1656612600000|2022-06-30 18:10:00|697.33|694.93|699.24|696.84|699.72|697.32|693.36|690.96|0
1656612900000|2022-06-30 18:15:00|700.68|698.28|695.38|692.98|701.89|699.49|694.17|691.77|0
1656613200000|2022-06-30 18:20:00|694.9|692.5|706.72|704.32|706.72|704.32|694.42|692.02|0
1656613500000|2022-06-30 18:25:00|706.96|704.56|702.13|699.73|710.83|708.43|700.68|698.28|0
1656613800000|2022-06-30 18:30:00|702.85|700.45|702.71|700.31|705.03|702.63|699.72|697.32|0
1656614100000|2022-06-30 18:35:00|702.83|700.43|702.1|699.7|705.72|703.32|701.14|698.74|0
1656614400000|2022-06-30 18:40:00|702.34|699.94|716.12|713.72|716.12|713.72|702.34|699.94|0
1656614700000|2022-06-30 18:45:00|715.64|713.24|713.1|710.7|717.09|714.69|709.83|707.43|0
1656615000000|2022-06-30 18:50:00|712.98|710.58|718.3|715.9|721.45|719.05|712.73|710.33|0
1656615300000|2022-06-30 18:55:00|718.54|716.14|717.06|714.66|720.73|718.33|715.61|713.21|0
1656615600000|2022-06-30 19:00:00|717.54|715.14|718.27|715.87|719.96|717.56|714.4|712|0
1656615900000|2022-06-30 19:05:00|718.99|716.59|731.81|729.41|732.08|729.68|718.51|716.11|0
1656616200000|2022-06-30 19:10:00|732.29|729.89|729.38|726.98|732.29|729.89|728.9|726.5|0
1656616500000|2022-06-30 19:15:00|730.59|728.19|735.69|733.29|737.39|734.99|730.59|728.19|0
1656616800000|2022-06-30 19:20:00|735.45|733.05|727.68|725.28|735.45|733.05|727.44|725.04|0
1656617100000|2022-06-30 19:25:00|727.44|725.04|714.61|712.21|727.44|725.04|714.36|711.96|0
1656617400000|2022-06-30 19:30:00|715.82|713.42|708.08|705.68|716.78|714.38|707.36|704.96|0
1656617700000|2022-06-30 19:35:00|708.56|706.16|711.95|709.55|712.43|710.03|703.01|700.61|0
1656618000000|2022-06-30 19:40:00|712.19|709.79|720.78|718.38|723.56|721.16|709.53|707.13|0
1656618300000|2022-06-30 19:45:00|721.86|719.46|717.75|715.35|722.59|720.19|708.8|706.4|0
1656618600000|2022-06-30 19:50:00|718.47|716.07|729.86|727.46|733.26|730.86|711.46|709.06|0
1656618900000|2022-06-30 19:55:00|729.62|727.22|713.15|710.75|733.99|731.59|713.15|710.75|0
1656619200000|2022-06-30 20:00:00|709.53|707.13|720.57|718.17|724.94|722.54|709.53|707.13|0
1656619500000|2022-06-30 20:05:00|720.08|717.68|723.48|721.08|726.39|723.99|720.08|717.68|0
1656619800000|2022-06-30 20:10:00|723.72|721.32|725.42|723.02|725.66|723.26|719.6|717.2|0
1656620100000|2022-06-30 20:15:00|725.75|722.95|721.49|718.69|726.83|724.03|721.49|718.69|0
1656620400000|2022-06-30 20:20:00|721.62|718.82|720.76|717.96|721.98|719.18|719.55|716.75|0
1656620700000|2022-06-30 20:25:00|720.52|717.72|719.07|716.27|721.01|718.21|717.49|714.69|0
1656621000000|2022-06-30 20:30:00|719.79|716.99|719.07|716.27|721.98|719.18|719.07|716.27|0
1656621300000|2022-06-30 20:35:00|719.31|716.51|720.65|717.85|721.73|718.93|719.31|716.51|0
1656621600000|2022-06-30 20:40:00|720.89|718.09|719.92|717.12|721.25|718.45|719.55|716.75|0
1656621900000|2022-06-30 20:45:00|720.28|717.48|719.79|716.99|721.73|718.93|719.31|716.51|0
1656622200000|2022-06-30 20:50:00|720.28|717.48|722.34|719.54|723.67|720.87|719.67|716.87|0
1656622500000|2022-06-30 20:55:00|722.22|719.42|724.04|721.24|724.64|721.84|719.55|716.75|0
1656622800000|2022-06-30 21:00:00|723.64|720.84|723.86|721.06|724.11|721.31|723.4|720.6|0
1656623100000|2022-06-30 21:05:00|723.9|721.1|723.08|720.28|723.9|721.1|723.08|720.28|0
1656623400000|2022-06-30 21:10:00|723.12|720.32|724.28|721.48|724.28|721.48|723.12|720.32|0
1656623700000|2022-06-30 21:15:00|723.96|721.16|723.93|721.13|724.07|721.27|723.83|721.03|0
1656624000000|2022-06-30 21:20:00|723.86|721.06|723.75|720.95|723.93|721.13|723.33|720.53|0
1656624300000|2022-06-30 21:25:00|723.72|720.92|723.53|720.73|723.75|720.95|723.26|720.46|0
1656624600000|2022-06-30 21:30:00|723.57|720.77|723.53|720.73|723.57|720.77|723.26|720.46|0
1656624900000|2022-06-30 21:35:00|723.08|720.28|723.47|720.67|723.53|720.73|723.08|720.28|0
1656625200000|2022-06-30 21:40:00|723.5|720.7|723.26|720.46|723.5|720.7|723.18|720.38|0
1656625500000|2022-06-30 21:45:00|723.22|720.42|723.18|720.38|723.4|720.6|723.15|720.35|0
1656625800000|2022-06-30 21:50:00|723.26|720.46|723.5|720.7|723.53|720.73|723.26|720.46|0
1656626100000|2022-06-30 21:55:00|723.68|720.88|723.5|720.7|723.85|721.05|723.4|720.6|0
1656626400000|2022-06-30 22:00:00|722.82|720.02|726.82|724.02|726.82|724.02|722.58|719.78|0
1656626700000|2022-06-30 22:05:00|726.1|723.3|729.62|726.82|729.74|726.94|725.85|723.05|0
1656627000000|2022-06-30 22:10:00|729.74|726.94|731.44|728.64|731.68|728.88|727.55|724.75|0
1656627300000|2022-06-30 22:15:00|731.2|728.4|726.95|724.15|731.68|728.88|726.34|723.54|0
1656627600000|2022-06-30 22:20:00|727.07|724.27|726.82|724.02|727.07|724.27|725.85|723.05|0
1656627900000|2022-06-30 22:25:00|726.58|723.78|730.22|727.42|730.22|727.42|726.58|723.78|0
1656628200000|2022-06-30 22:30:00|729.86|727.06|728.52|725.72|729.86|727.06|727.06|724.26|0
1656628500000|2022-06-30 22:35:00|728.77|725.97|729.62|726.82|729.74|726.94|728.28|725.48|0
1656628800000|2022-06-30 22:40:00|729.74|726.94|727.68|724.88|729.98|727.18|727.55|724.75|0
1656629100000|2022-06-30 22:45:00|727.55|724.75|727.06|724.26|727.55|724.75|726.09|723.29|0
1656629400000|2022-06-30 22:50:00|726.95|724.15|725.25|722.45|727.31|724.51|724.63|721.83|0
1656629700000|2022-06-30 22:55:00|725.36|722.56|728.03|725.23|728.65|725.85|725.36|722.56|0
1656630000000|2022-06-30 23:00:00|727.92|725.12|727.3|724.5|728.28|725.48|726.46|723.66|0
1656630300000|2022-06-30 23:05:00|727.43|724.63|726.82|724.02|728.16|725.36|726.09|723.29|0
1656630600000|2022-06-30 23:10:00|727.06|724.26|726.82|724.02|727.06|724.26|726.09|723.29|0
1656630900000|2022-06-30 23:15:00|726.94|724.14|727.67|724.87|727.67|724.87|726.33|723.53|0
1656631200000|2022-06-30 23:20:00|727.79|724.99|726.33|723.53|729.25|726.45|726.33|723.53|0
1656631500000|2022-06-30 23:25:00|726.09|723.29|720.75|717.95|726.09|723.29|720.75|717.95|0
1656631800000|2022-06-30 23:30:00|720.99|718.19|722.93|720.13|722.93|720.13|720.26|717.46|0
1656632100000|2022-06-30 23:35:00|722.81|720.01|722.44|719.64|723.41|720.61|721.96|719.16|0
1656632400000|2022-06-30 23:40:00|722.57|719.77|721.84|719.04|722.57|719.77|720.26|717.46|0
1656632700000|2022-06-30 23:45:00|721.96|719.16|720.14|717.34|723.17|720.37|719.66|716.86|0
1656633000000|2022-06-30 23:50:00|720.02|717.22|716.26|713.46|720.02|717.22|715.41|712.61|0
1656633300000|2022-06-30 23:55:00|716.38|713.58|715.41|712.61|716.38|713.58|714.44|711.64|0
1656633600000|2022-07-01 00:00:00|714.68|711.88|712.87|710.07|716.26|713.46|712.63|709.83|0
1656633900000|2022-07-01 00:05:00|712.98|710.18|715.89|713.09|716.62|713.82|712.74|709.94|0
1656634200000|2022-07-01 00:10:00|716.02|713.22|715.41|712.61|716.38|713.58|714.92|712.12|0
1656634500000|2022-07-01 00:15:00|715.65|712.85|712.5|709.7|716.02|713.22|712.5|709.7|0
1656634800000|2022-07-01 00:20:00|712.62|709.82|715.89|713.09|716.13|713.33|711.9|709.1|0
1656635100000|2022-07-01 00:25:00|715.77|712.97|716.37|713.57|719.04|716.24|715.65|712.85|0
1656635400000|2022-07-01 00:30:00|716.26|713.46|716.26|713.46|719.04|716.24|715.77|712.97|0
1656635700000|2022-07-01 00:35:00|716.37|713.57|719.77|716.97|720.25|717.45|715.4|712.6|0
1656636000000|2022-07-01 00:40:00|720.01|717.21|718.8|716|720.25|717.45|717.22|714.42|0
1656636300000|2022-07-01 00:45:00|718.92|716.12|714.31|711.51|719.16|716.36|713.34|710.54|0
1656636600000|2022-07-01 00:50:00|714.07|711.27|715.76|712.96|716.25|713.45|713.34|710.54|0
1656636900000|2022-07-01 00:55:00|715.65|712.85|719.77|716.97|719.88|717.08|715.41|712.61|0
1656637200000|2022-07-01 01:00:00|719.88|717.08|720.25|717.45|721.1|718.3|717.34|714.54|0
1656637500000|2022-07-01 01:05:00|720.61|717.81|721.1|718.3|722.55|719.75|718.55|715.75|0
1656637800000|2022-07-01 01:10:00|721.34|718.54|722.07|719.27|724.73|721.93|720.98|718.18|0
1656638100000|2022-07-01 01:15:00|721.71|718.91|721.95|719.15|723.52|720.72|720.98|718.18|0
1656638400000|2022-07-01 01:20:00|721.82|719.02|723.76|720.96|724.01|721.21|721.71|718.91|0
1656638700000|2022-07-01 01:25:00|723.16|720.36|725.7|722.9|726.19|723.39|721.34|718.54|0
1656639000000|2022-07-01 01:30:00|725.95|723.15|729.59|726.79|730.32|727.52|725.95|723.15|0
1656639300000|2022-07-01 01:35:00|729.71|726.91|728.62|725.82|732.02|729.22|728.13|725.33|0
1656639600000|2022-07-01 01:40:00|728.13|725.33|729.47|726.67|729.47|726.67|726.67|723.87|0
1656639900000|2022-07-01 01:45:00|728.86|726.06|728.62|725.82|729.23|726.43|726.92|724.12|0
1656640200000|2022-07-01 01:50:00|728.86|726.06|726.8|724|728.86|726.06|725.22|722.42|0
1656640500000|2022-07-01 01:55:00|726.91|724.11|727.4|724.6|728.61|725.81|726.8|724|0
1656640800000|2022-07-01 02:00:00|727.64|724.84|724.24|721.44|729.34|726.54|723.76|720.96|0
1656641100000|2022-07-01 02:05:00|724|721.2|723.88|721.08|724.13|721.33|722.79|719.99|0
1656641400000|2022-07-01 02:10:00|723.76|720.96|721.94|719.14|723.76|720.96|720.36|717.56|0
1656641700000|2022-07-01 02:15:00|721.82|719.02|724.85|722.05|725.82|723.02|721.82|719.02|0
1656642000000|2022-07-01 02:20:00|724.73|721.93|729.1|726.3|729.22|726.42|724.73|721.93|0
1656642300000|2022-07-01 02:25:00|728.98|726.18|729.83|727.03|731.28|728.48|728.98|726.18|0
1656642600000|2022-07-01 02:30:00|729.58|726.78|736.15|733.35|737.85|735.05|728.85|726.05|0
1656642900000|2022-07-01 02:35:00|736.27|733.47|737.25|734.45|737.61|734.81|734.69|731.89|0
1656643200000|2022-07-01 02:40:00|737.36|734.56|738.09|735.29|739.55|736.75|735.17|732.37|0
1656643500000|2022-07-01 02:45:00|738.46|735.66|739.31|736.51|739.8|737|735.9|733.1|0
1656643800000|2022-07-01 02:50:00|739.55|736.75|741.01|738.21|742.72|739.92|739.07|736.27|0
1656644100000|2022-07-01 02:55:00|741.26|738.46|740.14|737.34|743.07|740.27|740.14|737.34|0
1656644400000|2022-07-01 03:00:00|740.63|737.83|740.63|737.83|741.85|739.05|739.54|736.74|0
1656644700000|2022-07-01 03:05:00|740.51|737.71|744.89|742.09|745.26|742.46|740.39|737.59|0
1656645000000|2022-07-01 03:10:00|745.01|742.21|750.37|747.57|750.37|747.57|744.28|741.48|0
1656645300000|2022-07-01 03:15:00|750.13|747.33|754.03|751.23|754.03|751.23|748.42|745.62|0
1656645600000|2022-07-01 03:20:00|753.78|750.98|749.15|746.35|754.03|751.23|748.91|746.11|0
1656645900000|2022-07-01 03:25:00|748.91|746.11|747.82|745.02|749.64|746.84|747.69|744.89|0
1656646200000|2022-07-01 03:30:00|748.06|745.26|746.6|743.8|749.64|746.84|745.98|743.18|0
1656646500000|2022-07-01 03:35:00|746.71|743.91|747.82|745.02|747.93|745.13|745.74|742.94|0
1656646800000|2022-07-01 03:40:00|747.93|745.13|753.78|750.98|755.49|752.69|747.93|745.13|0
1656647100000|2022-07-01 03:45:00|753.91|751.11|751.59|748.79|755.49|752.69|750.74|747.94|0
1656647400000|2022-07-01 03:50:00|751.83|749.03|748.42|745.62|752.07|749.27|747.93|745.13|0
1656647700000|2022-07-01 03:55:00|748.3|745.5|748.9|746.1|750.37|747.57|747.93|745.13|0
1656648000000|2022-07-01 04:00:00|749.15|746.35|745.98|743.18|749.64|746.84|745.74|742.94|0
1656648300000|2022-07-01 04:05:00|746.22|743.42|747.2|744.4|747.2|744.4|745.74|742.94|0
1656648600000|2022-07-01 04:10:00|746.95|744.15|752.93|750.13|754.02|751.22|746.22|743.42|0
1656648900000|2022-07-01 04:15:00|753.05|750.25|755.73|752.93|756.95|754.15|751.83|749.03|0
1656649200000|2022-07-01 04:20:00|756.22|753.42|753.29|750.49|757.68|754.88|752.32|749.52|0
1656649500000|2022-07-01 04:25:00|753.66|750.86|755.49|752.69|756.22|753.42|752.56|749.76|0
1656649800000|2022-07-01 04:30:00|755.24|752.44|750.98|748.18|755.24|752.44|750.25|747.45|0
1656650100000|2022-07-01 04:35:00|751.1|748.3|752.07|749.27|753.29|750.49|749.88|747.08|0
1656650400000|2022-07-01 04:40:00|751.95|749.15|749.27|746.47|751.95|749.15|747.68|744.88|0
1656650700000|2022-07-01 04:45:00|749.14|746.34|749.63|746.83|751.22|748.42|748.54|745.74|0
1656651000000|2022-07-01 04:50:00|749.39|746.59|749.51|746.71|749.88|747.08|747.93|745.13|0
1656651300000|2022-07-01 04:55:00|749.63|746.83|752.93|750.13|752.93|750.13|748.41|745.61|0
1656651600000|2022-07-01 05:00:00|753.04|750.24|752.8|750|754.75|751.95|751.09|748.29|0
1656651900000|2022-07-01 05:05:00|753.04|750.24|750.36|747.56|753.78|750.98|749.76|746.96|0
1656652200000|2022-07-01 05:10:00|750.6|747.8|752.31|749.51|752.31|749.51|749.51|746.71|0
1656652500000|2022-07-01 05:15:00|753.04|750.24|755.73|752.93|757.92|755.12|752.31|749.51|0
1656652800000|2022-07-01 05:20:00|755.97|753.17|755.73|752.93|757.07|754.27|754.75|751.95|0
1656653100000|2022-07-01 05:25:00|756.1|753.3|751.4|748.6|756.46|753.66|750.55|747.75|0
1656653400000|2022-07-01 05:30:00|751.64|748.84|754.08|751.28|755.78|752.98|751.16|748.36|0
1656653700000|2022-07-01 05:35:00|753.83|751.03|754.45|751.65|755.67|752.87|752.37|749.57|0
1656654000000|2022-07-01 05:40:00|754.08|751.28|750.18|747.38|754.08|751.28|749.7|746.9|0
1656654300000|2022-07-01 05:45:00|749.94|747.14|750.43|747.63|750.43|747.63|745.8|743|0
1656654600000|2022-07-01 05:50:00|750.31|747.51|749.58|746.78|750.67|747.87|748.72|745.92|0
1656654900000|2022-07-01 05:55:00|749.7|746.9|750.55|747.75|750.55|747.75|746.53|743.73|0
1656655200000|2022-07-01 06:00:00|751.15|748.35|749.45|746.65|754.32|751.52|747.63|744.83|0
1656655500000|2022-07-01 06:05:00|749.09|746.29|753.1|750.3|754.56|751.76|748.48|745.68|0
1656655800000|2022-07-01 06:10:00|753.83|751.03|749.45|746.65|753.96|751.16|748.48|745.68|0
1656656100000|2022-07-01 06:15:00|748.72|745.92|752.74|749.94|753.1|750.3|748.72|745.92|0
1656656400000|2022-07-01 06:20:00|752.86|750.06|749.69|746.89|753.1|750.3|747.5|744.7|0
1656656700000|2022-07-01 06:25:00|749.33|746.53|743.37|740.57|750.18|747.38|743.37|740.57|0
1656657000000|2022-07-01 06:30:00|742.64|739.84|746.09|743.29|746.45|743.65|742.64|739.84|0
1656657300000|2022-07-01 06:35:00|746.2|743.4|746.57|743.77|746.82|744.02|744.87|742.07|0
1656657600000|2022-07-01 06:40:00|746.69|743.89|749.49|746.69|749.73|746.93|746.45|743.65|0
1656657900000|2022-07-01 06:45:00|749.36|746.56|750.22|747.42|751.31|748.51|748.39|745.59|0
1656658200000|2022-07-01 06:50:00|750.09|747.29|749.36|746.56|750.33|747.53|748.63|745.83|0
1656658500000|2022-07-01 06:55:00|749.49|746.69|748.27|745.47|749.85|747.05|746.33|743.53|0
1656658800000|2022-07-01 07:00:00|748.14|745.34|757.51|754.71|759.82|757.02|748.14|745.34|0
1656659100000|2022-07-01 07:05:00|756.09|753.69|748.67|746.27|756.09|753.69|747.94|745.54|0
1656659400000|2022-07-01 07:10:00|749.16|746.76|752.32|749.92|752.56|750.16|747.21|744.81|0
1656659700000|2022-07-01 07:15:00|751.83|749.43|749.64|747.24|755.36|752.96|749.64|747.24|0
1656660000000|2022-07-01 07:20:00|749.89|747.49|745.76|743.36|751.83|749.43|745.15|742.75|0
1656660300000|2022-07-01 07:25:00|745.4|743|745.75|743.35|747.94|745.54|742.84|740.44|0
1656660600000|2022-07-01 07:30:00|745.27|742.87|737.75|735.35|745.51|743.11|737.26|734.86|0
1656660900000|2022-07-01 07:35:00|737.99|735.59|739.93|737.53|740.78|738.38|737.75|735.35|0
1656661200000|2022-07-01 07:40:00|739.69|737.29|743.08|740.68|743.81|741.41|739.44|737.04|0
1656661500000|2022-07-01 07:45:00|742.84|740.44|743.81|741.41|744.54|742.14|742.11|739.71|0
1656661800000|2022-07-01 07:50:00|743.32|740.92|740.65|738.25|743.32|740.92|739.81|737.41|0
1656662100000|2022-07-01 07:55:00|740.9|738.5|745.75|743.35|746.72|744.32|740.65|738.25|0
1656662400000|2022-07-01 08:00:00|745.27|742.87|748.67|746.27|748.79|746.39|742.72|740.32|0
1656662700000|2022-07-01 08:05:00|748.55|746.15|746.72|744.32|751.34|748.94|746.24|743.84|0
1656663000000|2022-07-01 08:10:00|746.97|744.57|737.98|735.58|747.33|744.93|737.74|735.34|0
1656663300000|2022-07-01 08:15:00|738.23|735.83|737.74|735.34|739.44|737.04|737.14|734.74|0
1656663600000|2022-07-01 08:20:00|738.47|736.07|732.05|729.65|738.71|736.31|730.47|728.07|0
1656663900000|2022-07-01 08:25:00|732.41|730.01|730.38|727.98|733.86|731.46|729.89|727.49|0
1656664200000|2022-07-01 08:30:00|730.62|728.22|731.96|729.56|732.93|730.53|729.41|727.01|0
1656664500000|2022-07-01 08:35:00|732.08|729.68|727.22|724.82|732.32|729.92|726.5|724.1|0
1656664800000|2022-07-01 08:40:00|726.98|724.58|729.05|726.65|729.41|727.01|726.74|724.34|0
1656665100000|2022-07-01 08:45:00|728.92|726.52|727.22|724.82|730.99|728.59|726.98|724.58|0
1656665400000|2022-07-01 08:50:00|726.98|724.58|727.71|725.31|729.16|726.76|726.5|724.1|0
1656665700000|2022-07-01 08:55:00|727.95|725.55|727.95|725.55|728.56|726.16|726.25|723.85|0
1656666000000|2022-07-01 09:00:00|728.19|725.79|725.77|723.37|730.86|728.46|725.77|723.37|0
1656666300000|2022-07-01 09:05:00|725.89|723.49|721.16|718.76|726.49|724.09|720.56|718.16|0
1656666600000|2022-07-01 09:10:00|721.41|719.01|722.89|720.49|724.55|722.15|721.41|719.01|0
1656666900000|2022-07-01 09:15:00|722.53|720.13|722.4|720|723.01|720.61|720.95|718.55|0
1656667200000|2022-07-01 09:20:00|722.16|719.76|720.95|718.55|723.37|720.97|720.22|717.82|0
1656667500000|2022-07-01 09:25:00|721.19|718.79|724.58|722.18|724.83|722.43|720.46|718.06|0
1656667800000|2022-07-01 09:30:00|724.83|722.43|723.98|721.58|724.83|722.43|721.92|719.52|0
1656668100000|2022-07-01 09:35:00|723.61|721.21|724.47|722.07|724.47|722.07|721.43|719.03|0
1656668400000|2022-07-01 09:40:00|724.34|721.94|725.43|723.03|726.76|724.36|723.85|721.45|0
1656668700000|2022-07-01 09:45:00|725.55|723.15|719.24|716.84|726.52|724.12|719.24|716.84|0
1656669000000|2022-07-01 09:50:00|719|716.6|717.67|715.27|720.21|717.81|717.06|714.66|0
1656669300000|2022-07-01 09:55:00|717.79|715.39|717.79|715.39|719.24|716.84|717.31|714.91|0
1656669600000|2022-07-01 10:00:00|718.03|715.63|721.91|719.51|721.91|719.51|716.82|714.42|0
1656669900000|2022-07-01 10:05:00|721.79|719.39|724.33|721.93|724.58|722.18|721.18|718.78|0
1656670200000|2022-07-01 10:10:00|724.22|721.82|722.88|720.48|725.31|722.91|722.88|720.48|0
1656670500000|2022-07-01 10:15:00|722.64|720.24|719|716.6|722.64|720.24|718.27|715.87|0
1656670800000|2022-07-01 10:20:00|718.51|716.11|717.06|714.66|719.48|717.08|716.58|714.18|0
1656671100000|2022-07-01 10:25:00|717.3|714.9|721.55|719.15|721.66|719.26|716.94|714.54|0
1656671400000|2022-07-01 10:30:00|721.91|719.51|723.6|721.2|723.6|721.2|720.69|718.29|0
1656671700000|2022-07-01 10:35:00|723.49|721.09|726.03|723.63|726.03|723.63|722.63|720.23|0
1656672000000|2022-07-01 10:40:00|725.79|723.39|728.21|725.81|728.46|726.06|725.79|723.39|0
1656672300000|2022-07-01 10:45:00|728.46|726.06|729.29|726.89|730.89|728.49|727.13|724.73|0
1656672600000|2022-07-01 10:50:00|729.41|727.01|730.99|728.59|731.47|729.07|728.56|726.16|0
1656672900000|2022-07-01 10:55:00|731.23|728.83|731.23|728.83|733.17|730.77|728.8|726.4|0
1656673200000|2022-07-01 11:00:00|730.99|728.59|728.2|725.8|732.2|729.8|727.96|725.56|0
1656673500000|2022-07-01 11:05:00|727.71|725.31|728.68|726.28|730.26|727.86|727.71|725.31|0
1656673800000|2022-07-01 11:10:00|728.8|726.4|730.01|727.61|731.47|729.07|728.07|725.67|0
1656674100000|2022-07-01 11:15:00|730.14|727.74|729.41|727.01|732.2|729.8|727.34|724.94|0
1656674400000|2022-07-01 11:20:00|729.17|726.77|728.44|726.04|730.01|727.61|728.07|725.67|0
1656674700000|2022-07-01 11:25:00|728.56|726.16|727.1|724.7|729.65|727.25|724.67|722.27|0
1656675000000|2022-07-01 11:30:00|726.98|724.58|727.71|725.31|729.28|726.88|725.89|723.49|0
1656675300000|2022-07-01 11:35:00|727.83|725.43|730.74|728.34|730.98|728.58|726.61|724.21|0
1656675600000|2022-07-01 11:40:00|730.62|728.22|733.17|730.77|734.14|731.74|730.5|728.1|0
1656675900000|2022-07-01 11:45:00|733.29|730.89|737.79|735.39|737.79|735.39|732.92|730.52|0
1656676200000|2022-07-01 11:50:00|737.91|735.51|737.39|734.99|738.37|735.97|736.07|733.67|0
1656676500000|2022-07-01 11:55:00|737.88|735.48|736.18|733.78|741.28|738.88|735.69|733.29|0
1656676800000|2022-07-01 12:00:00|736.66|734.26|731.81|729.41|739.58|737.18|731.56|729.16|0
1656677100000|2022-07-01 12:05:00|731.93|729.53|731.32|728.92|733.02|730.62|730.72|728.32|0
1656677400000|2022-07-01 12:10:00|730.84|728.44|730.48|728.08|732.29|729.89|730.11|727.71|0
1656677700000|2022-07-01 12:15:00|730.96|728.56|730.83|728.43|732.05|729.65|729.86|727.46|0
1656678000000|2022-07-01 12:20:00|731.08|728.68|731.83|729.43|732.29|729.89|728.41|726.01|0
1656678300000|2022-07-01 12:25:00|731.7|729.3|732.19|729.79|733.65|731.25|728.79|726.39|0
1656678600000|2022-07-01 12:30:00|732.68|730.28|722.73|720.33|733.16|730.76|722.24|719.84|0
1656678900000|2022-07-01 12:35:00|722.48|720.08|725.88|723.48|727.33|724.93|722.48|720.08|0
1656679200000|2022-07-01 12:40:00|725.76|723.36|724.18|721.78|726.61|724.21|724.18|721.78|0
1656679500000|2022-07-01 12:45:00|723.94|721.54|724.18|721.78|725.88|723.48|721.75|719.35|0
1656679800000|2022-07-01 12:50:00|724.42|722.02|724.42|722.02|726.85|724.45|722.61|720.21|0
1656680100000|2022-07-01 12:55:00|724.66|722.26|723.94|721.54|728.3|725.9|723.94|721.54|0
1656680400000|2022-07-01 13:00:00|723.58|721.18|724.09|721.69|725.52|723.12|719.33|716.93|0
1656680700000|2022-07-01 13:05:00|723.84|721.44|723.84|721.44|726.03|723.63|722.87|720.47|0
1656681000000|2022-07-01 13:10:00|723.36|720.96|722.14|719.74|723.84|721.44|720.69|718.29|0
1656681300000|2022-07-01 13:15:00|721.9|719.5|720.45|718.05|723.11|720.71|720.45|718.05|0
1656681600000|2022-07-01 13:20:00|720.81|718.41|720.69|718.29|722.14|719.74|718.99|716.59|0
1656681900000|2022-07-01 13:25:00|721.42|719.02|723.84|721.44|724.08|721.68|720.93|718.53|0
1656682200000|2022-07-01 13:30:00|724.08|721.68|721.19|718.79|726.53|724.13|712.95|710.55|0
1656682500000|2022-07-01 13:35:00|721.67|719.27|723.94|721.54|731.09|728.69|720.67|718.27|0
1656682800000|2022-07-01 13:40:00|724.3|721.9|714.53|712.13|724.3|721.9|706.04|703.64|0
1656683100000|2022-07-01 13:45:00|716.95|714.55|700.87|698.47|716.95|714.55|695.43|693.03|0
1656683400000|2022-07-01 13:50:00|700.5|698.1|699.31|696.91|704.75|702.35|695.21|692.81|0
1656683700000|2022-07-01 13:55:00|698.7|696.3|702.45|700.05|702.94|700.54|692.91|690.51|0
1656684000000|2022-07-01 14:00:00|696.77|694.37|710.18|707.78|713.33|710.93|691.7|689.3|0
1656684300000|2022-07-01 14:05:00|710.66|708.26|710.52|708.12|716.49|714.09|706.3|703.9|0
1656684600000|2022-07-01 14:10:00|709.91|707.51|731.78|729.38|732.76|730.36|708.7|706.3|0
1656684900000|2022-07-01 14:15:00|732.76|730.36|729.32|726.92|737.86|735.46|725.71|723.31|0
1656685200000|2022-07-01 14:20:00|730.05|727.65|732.72|730.32|736.37|733.97|728.35|725.95|0
1656685500000|2022-07-01 14:25:00|732.24|729.84|739.28|736.88|740.26|737.86|732.24|729.84|0
1656685800000|2022-07-01 14:30:00|740.26|737.86|743.02|740.62|747.4|745|737.1|734.7|0
1656686100000|2022-07-01 14:35:00|743.26|740.86|748.61|746.21|750.2|747.8|741.8|739.4|0
1656686400000|2022-07-01 14:40:00|747.88|745.48|742.25|739.85|750.8|748.4|741.53|739.13|0
1656686700000|2022-07-01 14:45:00|742.74|740.34|737.4|735|744.93|742.53|733.28|730.88|0
1656687000000|2022-07-01 14:50:00|736.19|733.79|737.4|735|746.38|743.98|735.46|733.06|0
1656687300000|2022-07-01 14:55:00|738.13|735.73|735.26|732.86|741.28|738.88|727.98|725.58|0
1656687600000|2022-07-01 15:00:00|738.18|735.78|738.89|736.49|742.55|740.15|734.77|732.37|0
1656687900000|2022-07-01 15:05:00|739.38|736.98|724.48|722.08|740.11|737.71|721.81|719.41|0
1656688200000|2022-07-01 15:10:00|724.72|722.32|724.5|722.1|729.57|727.17|721.95|719.55|0
1656688500000|2022-07-01 15:15:00|724.26|721.86|721.36|718.96|724.99|722.59|714.56|712.16|0
1656688800000|2022-07-01 15:20:00|720.51|718.11|723.2|720.8|726.61|724.21|716.99|714.59|0
1656689100000|2022-07-01 15:25:00|722.96|720.56|727.09|724.69|728.07|725.67|722.96|720.56|0
1656689400000|2022-07-01 15:30:00|725.39|722.99|720.28|717.88|726.12|723.72|719.8|717.4|0
1656689700000|2022-07-01 15:35:00|720.04|717.64|721.26|718.86|722.96|720.56|716.4|714|0
1656690000000|2022-07-01 15:40:00|721.74|719.34|722.23|719.83|722.23|719.83|716.88|714.48|0
1656690300000|2022-07-01 15:45:00|723.44|721.04|722.23|719.83|723.69|721.29|718.34|715.94|0
1656690600000|2022-07-01 15:50:00|721.74|719.34|735.13|732.73|735.86|733.46|721.74|719.34|0
1656690900000|2022-07-01 15:55:00|736.1|733.7|734.15|731.75|737.08|734.68|731.96|729.56|0
1656691200000|2022-07-01 16:00:00|733.67|731.27|735.26|732.86|739.52|737.12|733.67|731.27|0
1656691500000|2022-07-01 16:05:00|735.37|732.97|731.23|728.83|735.86|733.46|730.26|727.86|0
1656691800000|2022-07-01 16:10:00|731.72|729.32|732.93|730.53|735.37|732.97|730.5|728.1|0
1656692100000|2022-07-01 16:15:00|733.18|730.78|722.47|720.07|734.4|732|720.77|718.37|0
1656692400000|2022-07-01 16:20:00|722.22|719.82|719.06|716.66|724.41|722.01|719.06|716.66|0
1656692700000|2022-07-01 16:25:00|719.31|716.91|720.52|718.12|723.68|721.28|718.82|716.42|0
1656693000000|2022-07-01 16:30:00|720.76|718.36|724.17|721.77|724.66|722.26|717.61|715.21|0
1656693300000|2022-07-01 16:35:00|723.93|721.53|727.57|725.17|728.06|725.66|721.98|719.58|0
1656693600000|2022-07-01 16:40:00|728.06|725.66|727.7|725.3|728.55|726.15|725.63|723.23|0
1656693900000|2022-07-01 16:45:00|728.3|725.9|726.11|723.71|730.25|727.85|725.87|723.47|0
1656694200000|2022-07-01 16:50:00|725.87|723.47|722.22|719.82|726.11|723.71|721.49|719.09|0
1656694500000|2022-07-01 16:55:00|721.98|719.58|731.23|728.83|731.71|729.31|721.01|718.61|0
1656694800000|2022-07-01 17:00:00|731.96|729.56|733.17|730.77|733.17|730.77|728.06|725.66|0
1656695100000|2022-07-01 17:05:00|731.35|728.95|729.52|727.12|733.66|731.26|729.52|727.12|0
1656695400000|2022-07-01 17:10:00|730.25|727.85|727.81|725.41|731.71|729.31|727.57|725.17|0
1656695700000|2022-07-01 17:15:00|727.57|725.17|725.87|723.47|731.95|729.55|724.41|722.01|0
1656696000000|2022-07-01 17:20:00|726.6|724.2|725.14|722.74|728.79|726.39|724.16|721.76|0
1656696300000|2022-07-01 17:25:00|725.38|722.98|720.99|718.59|726.84|724.44|720.5|718.1|0
1656696600000|2022-07-01 17:30:00|720.74|718.34|719.04|716.64|720.99|718.59|717.1|714.7|0
1656696900000|2022-07-01 17:35:00|718.8|716.4|714.18|711.78|721.47|719.07|709.94|707.54|0
1656697200000|2022-07-01 17:40:00|713.94|711.54|711.4|709|715.64|713.24|709.33|706.93|0
1656697500000|2022-07-01 17:45:00|710.78|708.38|706.66|704.26|712.48|710.08|706.42|704.02|0
1656697800000|2022-07-01 17:50:00|706.18|703.78|709.81|707.41|710.06|707.66|705.93|703.53|0
1656698100000|2022-07-01 17:55:00|709.57|707.17|706.66|704.26|710.3|707.9|706.66|704.26|0
1656698400000|2022-07-01 18:00:00|706.9|704.5|710.54|708.14|710.54|708.14|705.93|703.53|0
1656698700000|2022-07-01 18:05:00|710.06|707.66|712|709.6|714.42|712.02|707.87|705.47|0
1656699000000|2022-07-01 18:10:00|712.48|710.08|709.08|706.68|715.64|713.24|708.84|706.44|0
1656699300000|2022-07-01 18:15:00|708.36|705.96|705.2|702.8|710.3|707.9|705.2|702.8|0
1656699600000|2022-07-01 18:20:00|703.02|700.62|695.04|692.64|704.96|702.56|695.04|692.64|0
1656699900000|2022-07-01 18:25:00|694.55|692.15|699.88|697.48|699.88|697.48|694.31|691.91|0
1656700200000|2022-07-01 18:30:00|699.39|696.99|692.62|690.22|699.39|696.99|692.38|689.98|0
1656700500000|2022-07-01 18:35:00|692.86|690.46|692.14|689.74|696.73|694.33|692.14|689.74|0
1656700800000|2022-07-01 18:40:00|691.89|689.49|693.34|690.94|694.31|691.91|691.89|689.49|0
1656701100000|2022-07-01 18:45:00|693.59|691.19|689|686.6|694.07|691.67|688.27|685.87|0
1656701400000|2022-07-01 18:50:00|688.75|686.35|695.03|692.63|696.24|693.84|687.79|685.39|0
1656701700000|2022-07-01 18:55:00|694.55|692.15|690.44|688.04|696.73|694.33|689.72|687.32|0
1656702000000|2022-07-01 19:00:00|689.96|687.56|697.21|694.81|699.63|697.23|688.51|686.11|0
1656702300000|2022-07-01 19:05:00|696.73|694.33|688.51|686.11|697.21|694.81|688.51|686.11|0
1656702600000|2022-07-01 19:10:00|688.27|685.87|685.19|682.79|689.96|687.56|684.23|681.83|0
1656702900000|2022-07-01 19:15:00|684.95|682.55|686.64|684.24|687.13|684.73|682.53|680.13|0
1656703200000|2022-07-01 19:20:00|686.4|684|687.13|684.73|691.73|689.33|685.43|683.03|0
1656703500000|2022-07-01 19:25:00|687.74|685.34|687.13|684.73|689.3|686.9|685.19|682.79|0
1656703800000|2022-07-01 19:30:00|686.64|684.24|680.36|677.96|686.88|684.48|679.15|676.75|0
1656704100000|2022-07-01 19:35:00|680.11|677.71|676.49|674.09|680.6|678.2|676.25|673.85|0
1656704400000|2022-07-01 19:40:00|676.25|673.85|675.77|673.37|677.7|675.3|672.87|670.47|0
1656704700000|2022-07-01 19:45:00|676.01|673.61|674.8|672.4|678.91|676.51|672.63|670.23|0
1656705000000|2022-07-01 19:50:00|673.6|671.2|681.09|678.69|686.66|684.26|673.6|671.2|0
1656705300000|2022-07-01 19:55:00|682.3|679.9|677.22|674.82|682.55|680.15|676.74|674.34|0
1656705600000|2022-07-01 20:00:00|677.71|675.31|678.92|676.52|680.13|677.73|675.53|673.13|0
1656705900000|2022-07-01 20:05:00|679.16|676.76|678.92|676.52|679.88|677.48|678.92|676.52|0
1656706200000|2022-07-01 20:10:00|679.4|677|679.88|677.48|680.12|677.72|679.16|676.76|0
1656993900000|2022-07-05 04:05:00|668.33|665.53|667.85|665.05|669.05|666.25|667.85|665.05|0
1656994200000|2022-07-05 04:10:00|667.6|664.8|666.4|663.6|668.09|665.29|665.91|663.11|0
1656994500000|2022-07-05 04:15:00|666.28|663.48|666.28|663.48|666.64|663.84|665.43|662.63|0
1656994800000|2022-07-05 04:20:00|666.15|663.35|667.24|664.44|667.36|664.56|665.91|663.11|0
1656995100000|2022-07-05 04:25:00|667.12|664.32|665.07|662.27|667.12|664.32|665.07|662.27|0
1656995400000|2022-07-05 04:30:00|665.19|662.39|663.87|661.07|665.43|662.63|663.5|660.7|0
1656995700000|2022-07-05 04:35:00|663.74|660.94|664.22|661.42|664.46|661.66|663.26|660.46|0
1656996000000|2022-07-05 04:40:00|664.35|661.55|663.74|660.94|664.95|662.15|663.38|660.58|0
1656996300000|2022-07-05 04:45:00|663.62|660.82|663.98|661.18|665.07|662.27|662.9|660.1|0
1656996600000|2022-07-05 04:50:00|664.11|661.31|664.22|661.42|664.7|661.9|663.5|660.7|0
1656996900000|2022-07-05 04:55:00|663.74|660.94|662.9|660.1|663.86|661.06|662.9|660.1|0
1656997200000|2022-07-05 05:00:00|663.01|660.21|661.57|658.77|663.5|660.7|661.57|658.77|0
1656997500000|2022-07-05 05:05:00|661.33|658.53|661.08|658.28|663.01|660.21|660.36|657.56|0
1656997800000|2022-07-05 05:10:00|661.33|658.53|661.45|658.65|661.57|658.77|659.4|656.6|0
1656998100000|2022-07-05 05:15:00|661.08|658.28|662.77|659.97|663.38|660.58|660.84|658.04|0
1656998400000|2022-07-05 05:20:00|662.9|660.1|663.01|660.21|663.49|660.69|662.65|659.85|0
1656998700000|2022-07-05 05:25:00|662.77|659.97|662.65|659.85|664.22|661.42|662.53|659.73|0
1656999000000|2022-07-05 05:30:00|662.53|659.73|663.49|660.69|663.73|660.93|662.29|659.49|0
1656999300000|2022-07-05 05:35:00|663.38|660.58|664.94|662.14|664.94|662.14|662.29|659.49|0
1656999600000|2022-07-05 05:40:00|664.82|662.02|663.73|660.93|665.66|662.86|663.49|660.69|0
1656999900000|2022-07-05 05:45:00|663.62|660.82|661.56|658.76|663.73|660.93|661.08|658.28|0
1657000200000|2022-07-05 05:50:00|661.69|658.89|662.77|659.97|663.49|660.69|661.69|658.89|0
1657000500000|2022-07-05 05:55:00|662.89|660.09|662.52|659.72|663.73|660.93|662.04|659.24|0
1657000800000|2022-07-05 06:00:00|662.89|660.09|662.28|659.48|663.73|660.93|661.08|658.28|0
1657001100000|2022-07-05 06:05:00|662.52|659.72|661.56|658.76|663.49|660.69|660.6|657.8|0
1657001400000|2022-07-05 06:10:00|661.93|659.13|662.65|659.85|663.49|660.69|661.44|658.64|0
1657001700000|2022-07-05 06:15:00|662.41|659.61|660.38|657.58|663.25|660.45|659.42|656.62|0
1657002000000|2022-07-05 06:20:00|660.62|657.82|661.58|658.78|661.83|659.03|660.51|657.71|0
1657002300000|2022-07-05 06:25:00|661.71|658.91|660.99|658.19|662.31|659.51|659.9|657.1|0
1657002600000|2022-07-05 06:30:00|661.1|658.3|659.17|656.37|661.1|658.3|658.45|655.65|0
1657002900000|2022-07-05 06:35:00|659.3|656.5|658.21|655.41|659.3|656.5|657.25|654.45|0
1657003200000|2022-07-05 06:40:00|657.73|654.93|656.77|653.97|657.97|655.17|656.77|653.97|0
1657003500000|2022-07-05 06:45:00|656.52|653.72|660.74|657.94|660.74|657.94|656.52|653.72|0
1657003800000|2022-07-05 06:50:00|660.38|657.58|662.3|659.5|662.91|660.11|660.38|657.58|0
1657004100000|2022-07-05 06:55:00|662.06|659.26|661.58|658.78|662.55|659.75|660.38|657.58|0
1657004400000|2022-07-05 07:00:00|661.22|658.42|665.44|662.64|666.64|663.84|661.22|658.42|0
1657004700000|2022-07-05 07:05:00|665.96|663.56|669.1|666.7|670.79|668.39|665.48|663.08|0
1657005000000|2022-07-05 07:10:00|669.58|667.18|666.93|664.53|671.64|669.24|666.93|664.53|0
1657005300000|2022-07-05 07:15:00|666.68|664.28|665.48|663.08|668.26|665.86|664.27|661.87|0
1657005600000|2022-07-05 07:20:00|664.99|662.59|668.86|666.46|668.98|666.58|663.79|661.39|0
1657005900000|2022-07-05 07:25:00|669.22|666.82|669.34|666.94|669.34|666.94|666.2|663.8|0
1657006200000|2022-07-05 07:30:00|669.22|666.82|667.53|665.13|669.82|667.42|667.05|664.65|0
1657006500000|2022-07-05 07:35:00|667.41|665.01|672.12|669.72|672.24|669.84|667.41|665.01|0
1657006800000|2022-07-05 07:40:00|671.99|669.59|668.37|665.97|671.99|669.59|667.16|664.76|0
1657007100000|2022-07-05 07:45:00|668.13|665.73|668.01|665.61|669.82|667.42|666.44|664.04|0
1657007400000|2022-07-05 07:50:00|668.13|665.73|669.58|667.18|671.51|669.11|667.16|664.76|0
1657007700000|2022-07-05 07:55:00|669.09|666.69|674.17|671.77|674.65|672.25|667.64|665.24|0
1657008000000|2022-07-05 08:00:00|674.41|672.01|672.23|669.83|674.41|672.01|670.54|668.14|0
1657008300000|2022-07-05 08:05:00|671.99|669.59|679.37|676.97|679.73|677.33|669.58|667.18|0
1657008600000|2022-07-05 08:10:00|678.76|676.36|680.43|678.03|681.91|679.51|678.76|676.36|0
1657008900000|2022-07-05 08:15:00|680.54|678.14|682.84|680.44|683.32|680.92|680.54|678.14|0
1657009200000|2022-07-05 08:20:00|683.21|680.81|686.11|683.71|687.92|685.52|682.35|679.95|0
1657009500000|2022-07-05 08:25:00|686.23|683.83|689.86|687.46|691.56|689.16|685.98|683.58|0
1657009800000|2022-07-05 08:30:00|690.47|688.07|689.62|687.22|692.53|690.13|687.92|685.52|0
1657010100000|2022-07-05 08:35:00|689.86|687.46|693.01|690.61|693.98|691.58|689.62|687.22|0
1657010400000|2022-07-05 08:40:00|692.77|690.37|694.22|691.82|696.53|694.13|692.04|689.64|0
1657010700000|2022-07-05 08:45:00|694.11|691.71|699.08|696.68|700.53|698.13|693.74|691.34|0
1657011000000|2022-07-05 08:50:00|699.56|697.16|699.38|696.98|700.53|698.13|697.13|694.73|0
1657011300000|2022-07-05 08:55:00|699.62|697.22|699.55|697.15|700.59|698.19|698.22|695.82|0
1657011600000|2022-07-05 09:00:00|699.19|696.79|697.85|695.45|700.65|698.25|697.74|695.34|0
1657011900000|2022-07-05 09:05:00|697.61|695.21|701.73|699.33|702.22|699.82|697.61|695.21|0
1657012200000|2022-07-05 09:10:00|701.25|698.85|697.73|695.33|703.92|701.52|697.73|695.33|0
1657012500000|2022-07-05 09:15:00|698.58|696.18|698.33|695.93|698.82|696.42|695.43|693.03|0
1657012800000|2022-07-05 09:20:00|697.98|695.58|699.06|696.66|700.27|697.87|697.61|695.21|0
1657013100000|2022-07-05 09:25:00|698.95|696.55|701.73|699.33|701.97|699.57|698.58|696.18|0
1657013400000|2022-07-05 09:30:00|701.24|698.84|703.91|701.51|704.64|702.24|701.24|698.84|0
1657013700000|2022-07-05 09:35:00|703.43|701.03|698.33|695.93|703.8|701.4|697.61|695.21|0
1657014000000|2022-07-05 09:40:00|698.22|695.82|696.64|694.24|698.57|696.17|696.64|694.24|0
1657014300000|2022-07-05 09:45:00|696.88|694.48|698.82|696.42|700.51|698.11|696.88|694.48|0
1657014600000|2022-07-05 09:50:00|699.06|696.66|697.85|695.45|700.4|698|697.12|694.72|0
1657014900000|2022-07-05 09:55:00|697.36|694.96|696.63|694.23|698.46|696.06|695.66|693.26|0
1657015200000|2022-07-05 10:00:00|696.39|693.99|695.91|693.51|697.85|695.45|695.91|693.51|0
1657015500000|2022-07-05 10:05:00|696.39|693.99|691.79|689.39|696.63|694.23|691.79|689.39|0
1657015800000|2022-07-05 10:10:00|692.03|689.63|691.55|689.15|692.51|690.11|691.3|688.9|0
1657016100000|2022-07-05 10:15:00|692.03|689.63|695.9|693.5|695.9|693.5|692.03|689.63|0
1657016400000|2022-07-05 10:20:00|695.42|693.02|694.21|691.81|696.39|693.99|693.85|691.45|0
1657016700000|2022-07-05 10:25:00|694.45|692.05|695.9|693.5|696.15|693.75|694.21|691.81|0
1657017000000|2022-07-05 10:30:00|695.79|693.39|693.96|691.56|696.39|693.99|693.96|691.56|0
1657017300000|2022-07-05 10:35:00|693.85|691.45|693.96|691.56|695.42|693.02|693.48|691.08|0
1657017600000|2022-07-05 10:40:00|694.21|691.81|695.42|693.02|696.87|694.47|694.21|691.81|0
1657017900000|2022-07-05 10:45:00|695.17|692.77|693.24|690.84|696.27|693.87|692.75|690.35|0
1657018200000|2022-07-05 10:50:00|692.99|690.59|691.18|688.78|692.99|690.59|690.81|688.41|0
1657018500000|2022-07-05 10:55:00|691.06|688.66|695.42|693.02|697.11|694.71|691.06|688.66|0
1657018800000|2022-07-05 11:00:00|694.69|692.29|694.45|692.05|696.27|693.87|693.24|690.84|0
1657019100000|2022-07-05 11:05:00|694.69|692.29|694.63|692.23|695.6|693.2|694.09|691.69|0
1657019400000|2022-07-05 11:10:00|694.87|692.47|696.32|693.92|696.32|693.92|693.78|691.38|0
1657019700000|2022-07-05 11:15:00|696.08|693.68|700.2|697.8|700.93|698.53|695.84|693.44|0
1657020000000|2022-07-05 11:20:00|699.96|697.56|698.13|695.73|699.96|697.56|697.66|695.26|0
1657020300000|2022-07-05 11:25:00|698.01|695.61|697.41|695.01|698.74|696.34|697.04|694.64|0
1657020600000|2022-07-05 11:30:00|696.93|694.53|700.2|697.8|700.57|698.17|696.93|694.53|0
1657020900000|2022-07-05 11:35:00|700.32|697.92|698.74|696.34|700.92|698.52|698.5|696.1|0
1657021200000|2022-07-05 11:40:00|698.26|695.86|702.38|699.98|703.11|700.71|697.53|695.13|0
1657021500000|2022-07-05 11:45:00|702.62|700.22|704.57|702.17|704.57|702.17|701.78|699.38|0
1657021800000|2022-07-05 11:50:00|707.12|704.72|709.67|707.27|709.91|707.51|705.29|702.89|0
1657022100000|2022-07-05 11:55:00|709.43|707.03|709.67|707.27|710.88|708.48|707.72|705.32|0
1657022400000|2022-07-05 12:00:00|708.94|706.54|714.17|711.77|714.29|711.89|708.94|706.54|0
1657022700000|2022-07-05 12:05:00|714.29|711.89|719.29|716.89|720.64|718.24|713.07|710.67|0
1657023000000|2022-07-05 12:10:00|718.56|716.16|720.02|717.62|723.18|720.78|716.86|714.46|0
1657023300000|2022-07-05 12:15:00|720.99|718.59|718.8|716.4|722.45|720.05|717.23|714.83|0
1657023600000|2022-07-05 12:20:00|718.68|716.28|718.44|716.04|722.2|719.8|716.86|714.46|0
1657023900000|2022-07-05 12:25:00|718.31|715.91|718.07|715.67|718.56|716.16|715.88|713.48|0
1657024200000|2022-07-05 12:30:00|718.31|715.91|720.85|718.45|721.96|719.56|717.23|714.83|0
1657024500000|2022-07-05 12:35:00|720.61|718.21|719.64|717.24|725.6|723.2|719.39|716.99|0
1657024800000|2022-07-05 12:40:00|719.52|717.12|720.25|717.85|720.85|718.45|717.94|715.54|0
1657025100000|2022-07-05 12:45:00|719.88|717.48|720.23|717.83|721.34|718.94|719.02|716.62|0
1657025400000|2022-07-05 12:50:00|720.12|717.72|723.15|720.75|724.6|722.2|719.75|717.35|0
1657025700000|2022-07-05 12:55:00|723.63|721.23|728.25|725.85|729.95|727.55|723.39|720.99|0
1657026000000|2022-07-05 13:00:00|728.74|726.34|726.55|724.15|730.68|728.28|726.55|724.15|0
1657026300000|2022-07-05 13:05:00|726.79|724.39|728.25|725.85|729.95|727.55|726.55|724.15|0
1657026600000|2022-07-05 13:10:00|727.76|725.36|724.6|722.2|728.73|726.33|724.6|722.2|0
1657026900000|2022-07-05 13:15:00|724.12|721.72|727.03|724.63|727.52|725.12|723.87|721.47|0
1657027200000|2022-07-05 13:20:00|726.79|724.39|725.33|722.93|728.49|726.09|725.21|722.81|0
1657027500000|2022-07-05 13:25:00|725.82|723.42|729.46|727.06|729.46|727.06|725.57|723.17|0
1657027800000|2022-07-05 13:30:00|728|725.6|744.35|741.95|745.54|743.14|728|725.6|0
1657028100000|2022-07-05 13:35:00|744.71|742.31|750.8|748.4|750.8|748.4|741.05|738.65|0
1657028400000|2022-07-05 13:40:00|751.05|748.65|750.26|747.86|751.78|749.38|744.17|741.77|0
1657028700000|2022-07-05 13:45:00|751.72|749.32|744.9|742.5|752.82|750.42|737.85|735.45|0
1657029000000|2022-07-05 13:50:00|743.57|741.17|750.5|748.1|752.45|750.05|743.2|740.8|0
1657029300000|2022-07-05 13:55:00|749.77|747.37|750.38|747.98|756.23|753.83|747.46|745.06|0
1657029600000|2022-07-05 14:00:00|753.42|751.02|759.03|756.63|760.01|757.61|745.38|742.98|0
1657029900000|2022-07-05 14:05:00|758.3|755.9|752.69|750.29|759.76|757.36|752.69|750.29|0
1657030200000|2022-07-05 14:10:00|751.96|749.56|740.27|737.87|753.67|751.27|739.06|736.66|0
1657030500000|2022-07-05 14:15:00|740.52|738.12|747.09|744.69|751.23|748.83|740.52|738.12|0
1657030800000|2022-07-05 14:20:00|748.06|745.66|745.63|743.23|749.28|746.88|742.46|740.06|0
1657031100000|2022-07-05 14:25:00|746.11|743.71|745.14|742.74|749.77|747.37|741.73|739.33|0
1657031400000|2022-07-05 14:30:00|745.87|743.47|745.52|743.12|748.2|745.8|740.41|738.01|0
1657031700000|2022-07-05 14:35:00|745.77|743.37|729.71|727.31|746.99|744.59|727.53|725.13|0
1657032000000|2022-07-05 14:40:00|730.2|727.8|742.58|740.18|742.58|740.18|728.01|725.61|0
1657032300000|2022-07-05 14:45:00|743.31|740.91|743.55|741.15|749.9|747.5|742.33|739.93|0
1657032600000|2022-07-05 14:50:00|743.8|741.4|748.92|746.52|750.39|747.99|743.55|741.15|0
1657032900000|2022-07-05 14:55:00|749.41|747.01|748.19|745.79|751.12|748.72|745.99|743.59|0
1657033200000|2022-07-05 15:00:00|747.7|745.3|752.58|750.18|756.98|754.58|747.7|745.3|0
1657033500000|2022-07-05 15:05:00|752.34|749.94|750.87|748.47|757.72|755.32|749.65|747.25|0
1657033800000|2022-07-05 15:10:00|751.12|748.72|753.65|751.25|757.47|755.07|750.87|748.47|0
1657034100000|2022-07-05 15:15:00|753.4|751|750.63|748.23|754.13|751.73|747.7|745.3|0
1657034400000|2022-07-05 15:20:00|750.38|747.98|753.07|750.67|755.51|753.11|747.46|745.06|0
1657034700000|2022-07-05 15:25:00|752.58|750.18|751.36|748.96|755.26|752.86|748.68|746.28|0
1657035000000|2022-07-05 15:30:00|752.09|749.69|750.63|748.23|754.77|752.37|745.26|742.86|0
1657035300000|2022-07-05 15:35:00|750.14|747.74|752.58|750.18|755.02|752.62|748.43|746.03|0
1657035600000|2022-07-05 15:40:00|752.82|750.42|739.42|737.02|752.82|750.42|738.45|736.05|0
1657035900000|2022-07-05 15:45:00|738.45|736.05|735.28|732.88|740.39|737.99|733.34|730.94|0
1657036200000|2022-07-05 15:50:00|735.53|733.13|732.85|730.45|738.69|736.29|732.85|730.45|0
1657036500000|2022-07-05 15:55:00|733.58|731.18|736.74|734.34|737.96|735.56|732.12|729.72|0
1657036800000|2022-07-05 16:00:00|736.01|733.61|739.17|736.77|740.39|737.99|732.37|729.97|0
1657037100000|2022-07-05 16:05:00|738.44|736.04|732.61|730.21|740.39|737.99|732.12|729.72|0
1657037400000|2022-07-05 16:10:00|732.37|729.97|733.7|731.3|736.63|734.23|727.86|725.46|0
1657037700000|2022-07-05 16:15:00|733.46|731.06|731.15|728.75|738.58|736.18|730.05|727.65|0
1657038000000|2022-07-05 16:20:00|731.51|729.11|720.56|718.16|734.68|732.28|720.56|718.16|0
1657038300000|2022-07-05 16:25:00|720.08|717.68|722.89|720.49|723.37|720.97|718.27|715.87|0
1657038600000|2022-07-05 16:30:00|722.4|720|724.1|721.7|725.32|722.92|720.46|718.06|0
1657038900000|2022-07-05 16:35:00|724.35|721.95|722.3|719.9|724.59|722.19|719.97|717.57|0
1657039200000|2022-07-05 16:40:00|723.03|720.63|728.63|726.23|730.33|727.93|721.32|718.92|0
1657039500000|2022-07-05 16:45:00|728.87|726.47|733.99|731.59|735.21|732.81|728.51|726.11|0
1657039800000|2022-07-05 16:50:00|733.5|731.1|733.02|730.62|736.92|734.52|732.28|729.88|0
1657040100000|2022-07-05 16:55:00|733.75|731.35|734.97|732.57|735.7|733.3|732.53|730.13|0
1657040400000|2022-07-05 17:00:00|734.48|732.08|727.41|725.01|735.21|732.81|727.41|725.01|0
1657040700000|2022-07-05 17:05:00|726.92|724.52|729.73|727.33|735.21|732.81|726.92|724.52|0
1657041000000|2022-07-05 17:10:00|729.36|726.96|725.21|722.81|729.84|727.44|724.48|722.08|0
1657041300000|2022-07-05 17:15:00|724.97|722.57|718.16|715.76|726.32|723.92|718.16|715.76|0
1657041600000|2022-07-05 17:20:00|718.4|716|718.88|716.48|720.1|717.7|715.24|712.84|0
1657041900000|2022-07-05 17:25:00|718.64|716.24|718.88|716.48|719.86|717.46|716.94|714.54|0
1657042200000|2022-07-05 17:30:00|719.13|716.73|715.97|713.57|721.56|719.16|715.97|713.57|0
1657042500000|2022-07-05 17:35:00|716.21|713.81|712.08|709.68|716.21|713.81|711.35|708.95|0
1657042800000|2022-07-05 17:40:00|711.83|709.43|714.26|711.86|714.51|712.11|708.92|706.52|0
1657043100000|2022-07-05 17:45:00|713.78|711.38|716.45|714.05|722.05|719.65|713.78|711.38|0
1657043400000|2022-07-05 17:50:00|716.69|714.29|715.12|712.72|717.67|715.27|714.51|712.11|0
1657043700000|2022-07-05 17:55:00|714.99|712.59|714.75|712.35|717.67|715.27|714.02|711.62|0
1657044000000|2022-07-05 18:00:00|714.5|712.1|707.7|705.3|716.69|714.29|707.22|704.82|0
1657044300000|2022-07-05 18:05:00|707.95|705.55|712.32|709.92|713.53|711.13|707.95|705.55|0
1657044600000|2022-07-05 18:10:00|711.83|709.43|710.13|707.73|712.32|709.92|708.19|705.79|0
1657044900000|2022-07-05 18:15:00|709.64|707.24|707.46|705.06|714.99|712.59|707.46|705.06|0
1657045200000|2022-07-05 18:20:00|707.7|705.3|705.03|702.63|710.37|707.97|705.03|702.63|0
1657045500000|2022-07-05 18:25:00|705.27|702.87|700.18|697.78|706.49|704.09|698.49|696.09|0
1657045800000|2022-07-05 18:30:00|699.7|697.3|693.89|691.49|699.7|697.3|693.89|691.49|0
1657046100000|2022-07-05 18:35:00|694.13|691.73|685.91|683.51|695.58|693.18|685.91|683.51|0
1657046400000|2022-07-05 18:40:00|685.67|683.27|689.77|687.37|690.74|688.34|685.42|683.02|0
1657046700000|2022-07-05 18:45:00|689.53|687.13|691.95|689.55|694.13|691.73|687.36|684.96|0
1657047000000|2022-07-05 18:50:00|692.19|689.79|690.5|688.1|693.28|690.88|690.01|687.61|0
1657047300000|2022-07-05 18:55:00|690.74|688.34|690.74|688.34|692.43|690.03|688.56|686.16|0
1657047600000|2022-07-05 19:00:00|690.5|688.1|692.19|689.79|696.79|694.39|689.53|687.13|0
1657047900000|2022-07-05 19:05:00|691.95|689.55|683.49|681.09|691.95|689.55|683.49|681.09|0
1657048200000|2022-07-05 19:10:00|683.62|681.22|681.99|679.59|686.63|684.23|681.99|679.59|0
1657048500000|2022-07-05 19:15:00|681.74|679.34|691.21|688.81|691.94|689.54|681.74|679.34|0
1657048800000|2022-07-05 19:20:00|690.72|688.32|680.05|677.65|690.72|688.32|679.56|677.16|0
1657049100000|2022-07-05 19:25:00|679.56|677.16|677.62|675.22|681.99|679.59|675.69|673.29|0
1657049400000|2022-07-05 19:30:00|678.35|675.95|675.2|672.8|681.99|679.59|675.2|672.8|0
1657049700000|2022-07-05 19:35:00|675.44|673.04|680.04|677.64|682.83|680.43|675.2|672.8|0
1657050000000|2022-07-05 19:40:00|678.59|676.19|677.86|675.46|680.04|677.64|676.66|674.26|0
1657050300000|2022-07-05 19:45:00|678.59|676.19|672.55|670.15|680.04|677.64|672.55|670.15|0
1657050600000|2022-07-05 19:50:00|672.3|669.9|675.2|672.8|681.25|678.85|672.3|669.9|0
1657050900000|2022-07-05 19:55:00|676.65|674.25|669.89|667.49|678.83|676.43|669.89|667.49|0
1657051200000|2022-07-05 20:00:00|670.68|668.28|672.72|670.32|674.89|672.49|669.81|667.41|0
1657051500000|2022-07-05 20:05:00|672.47|670.07|673.44|671.04|676.35|673.95|672.47|670.07|0
1657051800000|2022-07-05 20:10:00|673.68|671.28|675.38|672.98|675.62|673.22|673.2|670.8|0
1657052100000|2022-07-05 20:15:00|674.85|672.05|673.88|671.08|675.82|673.02|673.4|670.6|0
1657052400000|2022-07-05 20:20:00|673.4|670.6|672.67|669.87|673.88|671.08|672.43|669.63|0
1657052700000|2022-07-05 20:25:00|672.43|669.63|671.94|669.14|673.15|670.35|671.94|669.14|0
1657053000000|2022-07-05 20:30:00|672.19|669.39|671.83|669.03|672.43|669.63|671.22|668.42|0
1657053300000|2022-07-05 20:35:00|671.7|668.9|672.19|669.39|672.19|669.39|671.46|668.66|0
1657053600000|2022-07-05 20:40:00|671.94|669.14|672.18|669.38|672.67|669.87|671.46|668.66|0
1657053900000|2022-07-05 20:45:00|672.43|669.63|671.34|668.54|672.43|669.63|671.22|668.42|0
1657054200000|2022-07-05 20:50:00|671.7|668.9|671.7|668.9|671.94|669.14|671.22|668.42|0
1657054500000|2022-07-05 20:55:00|671.83|669.03|671.82|669.02|672.07|669.27|671.22|668.42|0
1657054800000|2022-07-05 21:00:00|671.84|669.04|671.66|668.86|671.98|669.18|671.66|668.86|0
1657055100000|2022-07-05 21:05:00|671.63|668.83|671.87|669.07|671.87|669.07|671.59|668.79|0
1657055400000|2022-07-05 21:10:00|671.91|669.11|671.8|669|671.91|669.11|671.74|668.94|0
1657055700000|2022-07-05 21:15:00|671.7|668.9|671.76|668.96|672.08|669.28|671.7|668.9|0
1657056000000|2022-07-05 21:20:00|671.87|669.07|671.74|668.94|671.95|669.15|671.7|668.9|0
1657056300000|2022-07-05 21:25:00|671.73|668.93|671.98|669.18|671.98|669.18|671.73|668.93|0
1657056600000|2022-07-05 21:30:00|672.02|669.22|672.08|669.28|672.08|669.28|672.01|669.21|0
1657056900000|2022-07-05 21:35:00|671.87|669.07|671.48|668.68|671.87|669.07|671.38|668.58|0
1657057200000|2022-07-05 21:40:00|671.76|668.96|672.19|669.39|672.19|669.39|671.66|668.86|0
1657057500000|2022-07-05 21:45:00|672.16|669.36|672.29|669.49|672.37|669.57|671.87|669.07|0
1657057800000|2022-07-05 21:50:00|672.37|669.57|671.91|669.11|672.4|669.6|671.84|669.04|0
1657058100000|2022-07-05 21:55:00|671.84|669.04|671.37|668.57|671.84|669.04|671.37|668.57|0
1657058400000|2022-07-05 22:00:00|667.46|664.66|668.3|665.5|670.72|667.92|667.1|664.3|0
1657058700000|2022-07-05 22:05:00|667.58|664.78|670.12|667.32|670.12|667.32|667.1|664.3|0
1657059000000|2022-07-05 22:10:00|670|667.2|667.09|664.29|670.72|667.92|666.85|664.05|0
1657059300000|2022-07-05 22:15:00|666.85|664.05|665.16|662.36|667.09|664.29|664.19|661.39|0
1657059600000|2022-07-05 22:20:00|664.92|662.12|668.3|665.5|668.54|665.74|664.92|662.12|0
1657059900000|2022-07-05 22:25:00|668.54|665.74|669.51|666.71|670|667.2|667.46|664.66|0
1657060200000|2022-07-05 22:30:00|669.75|666.95|669.27|666.47|669.75|666.95|667.82|665.02|0
1657060500000|2022-07-05 22:35:00|669.51|666.71|668.78|665.98|669.99|667.19|668.3|665.5|0
1657060800000|2022-07-05 22:40:00|668.91|666.11|670.96|668.16|672.17|669.37|668.91|666.11|0
1657061100000|2022-07-05 22:45:00|671.09|668.29|670.96|668.16|672.3|669.5|670.48|667.68|0
1657061400000|2022-07-05 22:50:00|670.84|668.04|672.41|669.61|672.41|669.61|670.23|667.43|0
1657061700000|2022-07-05 22:55:00|672.3|669.5|671.2|668.4|672.54|669.74|670.96|668.16|0
1657062000000|2022-07-05 23:00:00|670.96|668.16|669.75|666.95|671.69|668.89|669.63|666.83|0
1657062300000|2022-07-05 23:05:00|669.63|666.83|670.23|667.43|670.36|667.56|669.02|666.22|0
1657062600000|2022-07-05 23:10:00|670.36|667.56|671.2|668.4|671.44|668.64|670.12|667.32|0
1657062900000|2022-07-05 23:15:00|671.44|668.64|672.05|669.25|672.17|669.37|671.2|668.4|0
1657063200000|2022-07-05 23:20:00|672.17|669.37|672.17|669.37|672.17|669.37|671.44|668.64|0
1657063500000|2022-07-05 23:25:00|672.29|669.49|674.59|671.79|674.59|671.79|671.92|669.12|0
1657063800000|2022-07-05 23:30:00|674.83|672.03|677.86|675.06|677.98|675.18|674.59|671.79|0
1657064100000|2022-07-05 23:35:00|677.74|674.94|677.14|674.34|678.71|675.91|677.01|674.21|0
1657064400000|2022-07-05 23:40:00|677.49|674.69|678.1|675.3|678.46|675.66|676.04|673.24|0
1657064700000|2022-07-05 23:45:00|678.22|675.42|678.46|675.66|678.95|676.15|677.13|674.33|0
1657065000000|2022-07-05 23:50:00|678.22|675.42|680.64|677.84|681.01|678.21|677.98|675.18|0
1657065300000|2022-07-05 23:55:00|680.89|678.09|679.67|676.87|681.61|678.81|679.67|676.87|0
1657065600000|2022-07-06 00:00:00|678.95|676.15|676.41|673.61|678.95|676.15|673.62|670.82|0
1657065900000|2022-07-06 00:05:00|675.8|673|674.34|671.54|676.28|673.48|673.37|670.57|0
1657066200000|2022-07-06 00:10:00|673.86|671.06|673.98|671.18|676.04|673.24|673.37|670.57|0
1657066500000|2022-07-06 00:15:00|674.1|671.3|671.68|668.88|674.1|671.3|670.71|667.91|0
1657066800000|2022-07-06 00:20:00|671.56|668.76|675.55|672.75|676.04|673.24|671.56|668.76|0
1657067100000|2022-07-06 00:25:00|675.43|672.63|674.1|671.3|676.28|673.48|673.01|670.21|0
1657067400000|2022-07-06 00:30:00|673.98|671.18|672.64|669.84|674.58|671.78|672.4|669.6|0
1657067700000|2022-07-06 00:35:00|672.89|670.09|673.98|671.18|674.95|672.15|671.43|668.63|0
1657068000000|2022-07-06 00:40:00|673.85|671.05|664.42|661.62|674.58|671.78|664.42|661.62|0
1657068300000|2022-07-06 00:45:00|663.94|661.14|662.49|659.69|665.63|662.83|661.04|658.24|0
1657068600000|2022-07-06 00:50:00|662.24|659.44|663.45|660.65|663.82|661.02|661.16|658.36|0
1657068900000|2022-07-06 00:55:00|663.09|660.29|663.09|660.29|663.69|660.89|661.28|658.48|0
1657069200000|2022-07-06 01:00:00|662.97|660.17|662.73|659.93|663.93|661.13|662.73|659.93|0
1657069500000|2022-07-06 01:05:00|662.48|659.68|657.66|654.86|662.48|659.68|657.06|654.26|0
1657069800000|2022-07-06 01:10:00|657.41|654.61|659.59|656.79|660.19|657.39|657.17|654.37|0
1657070100000|2022-07-06 01:15:00|659.83|657.03|662.37|659.57|663.33|660.53|659.83|657.03|0
1657070400000|2022-07-06 01:20:00|662.61|659.81|664.35|661.55|664.41|661.61|660.31|657.51|0
1657070700000|2022-07-06 01:25:00|664.7|661.9|667.59|664.79|668.8|666|664.11|661.31|0
1657071000000|2022-07-06 01:30:00|668.08|665.28|669.28|666.48|669.89|667.09|666.87|664.07|0
1657071300000|2022-07-06 01:35:00|668.92|666.12|674.35|671.55|674.47|671.67|668.2|665.4|0
1657071600000|2022-07-06 01:40:00|674.83|672.03|678.21|675.41|679.9|677.1|673.99|671.19|0
1657071900000|2022-07-06 01:45:00|678.94|676.14|676.64|673.84|679.42|676.62|676.16|673.36|0
1657072200000|2022-07-06 01:50:00|676.28|673.48|674.34|671.54|677|674.2|673.99|671.19|0
1657072500000|2022-07-06 01:55:00|674.47|671.67|675.92|673.12|675.92|673.12|673.62|670.82|0
1657072800000|2022-07-06 02:00:00|675.55|672.75|673.02|670.22|675.55|672.75|671.69|668.89|0
1657073100000|2022-07-06 02:05:00|672.9|670.1|672.89|670.09|675.55|672.75|672.89|670.09|0
1657073400000|2022-07-06 02:10:00|673.38|670.58|674.94|672.14|675.18|672.38|673.02|670.22|0
1657073700000|2022-07-06 02:15:00|674.81|672.01|677.47|674.67|677.96|675.16|674.09|671.29|0
1657074000000|2022-07-06 02:20:00|677.23|674.43|678.2|675.4|679.41|676.61|675.78|672.98|0
1657074300000|2022-07-06 02:25:00|677.96|675.16|676.15|673.35|678.68|675.88|675.3|672.5|0
1657074600000|2022-07-06 02:30:00|676.02|673.22|677.23|674.43|677.23|674.43|674.09|671.29|0
1657074900000|2022-07-06 02:35:00|677.11|674.31|677.36|674.56|677.71|674.91|675.78|672.98|0
1657075200000|2022-07-06 02:40:00|677.6|674.8|679.05|676.25|679.65|676.85|677.23|674.43|0
1657075500000|2022-07-06 02:45:00|679.17|676.37|682.56|679.76|682.68|679.88|678.44|675.64|0
1657075800000|2022-07-06 02:50:00|682.8|680|682.56|679.76|683.28|680.48|681.59|678.79|0
1657076100000|2022-07-06 02:55:00|682.31|679.51|679.89|677.09|682.44|679.64|678.92|676.12|0
1657076400000|2022-07-06 03:00:00|679.77|676.97|678.92|676.12|681.23|678.43|678.92|676.12|0
1657076700000|2022-07-06 03:05:00|678.68|675.88|678.44|675.64|679.65|676.85|677.71|674.91|0
1657077000000|2022-07-06 03:10:00|678.68|675.88|679.41|676.61|681.58|678.78|678.44|675.64|0
1657077300000|2022-07-06 03:15:00|679.65|676.85|677.23|674.43|679.89|677.09|676.26|673.46|0
1657077600000|2022-07-06 03:20:00|677.35|674.55|679.77|676.97|681.1|678.3|677.35|674.55|0
1657077900000|2022-07-06 03:25:00|679.53|676.73|679.16|676.36|681.95|679.15|679.16|676.36|0
1657078200000|2022-07-06 03:30:00|679.4|676.6|677.71|674.91|679.89|677.09|676.87|674.07|0
1657078500000|2022-07-06 03:35:00|677.59|674.79|676.01|673.21|678.19|675.39|674.69|671.89|0
1657078800000|2022-07-06 03:40:00|675.9|673.1|673.84|671.04|676.74|673.94|672.87|670.07|0
1657079100000|2022-07-06 03:45:00|673.59|670.79|672.87|670.07|674.08|671.28|672.87|670.07|0
1657079400000|2022-07-06 03:50:00|672.63|669.83|672.14|669.34|672.75|669.95|671.18|668.38|0
1657079700000|2022-07-06 03:55:00|672.27|669.47|669.97|667.17|673.11|670.31|669.73|666.93|0
1657080000000|2022-07-06 04:00:00|670.45|667.65|672.62|669.82|674.56|671.76|670.21|667.41|0
1657080300000|2022-07-06 04:05:00|672.51|669.71|672.02|669.22|673.35|670.55|672.02|669.22|0
1657080600000|2022-07-06 04:10:00|672.14|669.34|673.59|670.79|674.07|671.27|671.54|668.74|0
1657080900000|2022-07-06 04:15:00|673.23|670.43|673.72|670.92|674.44|671.64|673.11|670.31|0
1657081200000|2022-07-06 04:20:00|673.59|670.79|671.78|668.98|673.59|670.79|670.45|667.65|0
1657081500000|2022-07-06 04:25:00|671.66|668.86|674.07|671.27|674.07|671.27|671.41|668.61|0
1657081800000|2022-07-06 04:30:00|674.2|671.4|675.77|672.97|678.43|675.63|673.83|671.03|0
1657082100000|2022-07-06 04:35:00|676.25|673.45|674.8|672|676.25|673.45|674.56|671.76|0
1657082400000|2022-07-06 04:40:00|674.56|671.76|675.52|672.72|675.52|672.72|674.56|671.76|0
1657082700000|2022-07-06 04:45:00|675.28|672.48|676.73|673.93|677.46|674.66|675.04|672.24|0
1657083000000|2022-07-06 04:50:00|676.86|674.06|677.94|675.14|678.31|675.51|676.73|673.93|0
1657083300000|2022-07-06 04:55:00|678.07|675.27|676.97|674.17|678.18|675.38|676.49|673.69|0
1657083600000|2022-07-06 05:00:00|676.73|673.93|679.88|677.08|679.88|677.08|676.13|673.33|0
1657083900000|2022-07-06 05:05:00|680.12|677.32|679.03|676.23|681.09|678.29|677.82|675.02|0
1657084200000|2022-07-06 05:10:00|678.79|675.99|676.49|673.69|679.15|676.35|676.13|673.33|0
1657084500000|2022-07-06 05:15:00|676.61|673.81|676.49|673.69|678.31|675.51|676|673.2|0
1657084800000|2022-07-06 05:20:00|676.24|673.44|678.55|675.75|678.91|676.11|675.52|672.72|0
1657085100000|2022-07-06 05:25:00|678.79|675.99|679.27|676.47|680.12|677.32|677.7|674.9|0
1657085400000|2022-07-06 05:30:00|678.79|675.99|681.08|678.28|681.57|678.77|678.66|675.86|0
1657085700000|2022-07-06 05:35:00|680.84|678.04|682.66|679.86|682.66|679.86|679.76|676.96|0
1657086000000|2022-07-06 05:40:00|682.18|679.38|681.45|678.65|682.79|679.99|680.48|677.68|0
1657086300000|2022-07-06 05:45:00|680.85|678.05|679.27|676.47|680.97|678.17|677.33|674.53|0
1657086600000|2022-07-06 05:50:00|679.03|676.23|682.9|680.1|682.9|680.1|678.54|675.74|0
1657086900000|2022-07-06 05:55:00|682.66|679.86|686.79|683.99|687.03|684.23|682.42|679.62|0
1657087200000|2022-07-06 06:00:00|687.03|684.23|691.64|688.84|691.64|688.84|686.54|683.74|0
1657087500000|2022-07-06 06:05:00|692.13|689.33|694.32|691.52|694.8|692|691.89|689.09|0
1657087800000|2022-07-06 06:10:00|694.2|691.4|691.16|688.36|695.78|692.98|690.43|687.63|0
1657088100000|2022-07-06 06:15:00|691.4|688.6|689.94|687.14|692.01|689.21|688.48|685.68|0
1657088400000|2022-07-06 06:20:00|689.21|686.41|689.21|686.41|690.55|687.75|686.78|683.98|0
1657088700000|2022-07-06 06:25:00|688.97|686.17|688|685.2|690.67|687.87|687.15|684.35|0
1657089000000|2022-07-06 06:30:00|687.75|684.95|689.21|686.41|689.34|686.54|685.81|683.01|0
1657089300000|2022-07-06 06:35:00|689.45|686.65|690.07|687.27|690.18|687.38|688|685.2|0
1657089600000|2022-07-06 06:40:00|689.94|687.14|684.17|681.37|690.18|687.38|683.93|681.13|0
1657089900000|2022-07-06 06:45:00|683.93|681.13|683.2|680.4|686.48|683.68|683.2|680.4|0
1657090200000|2022-07-06 06:50:00|683.44|680.64|683.44|680.64|685.87|683.07|683.2|680.4|0
1657090500000|2022-07-06 06:55:00|683.32|680.52|677.27|674.47|683.57|680.77|677.27|674.47|0
1657090800000|2022-07-06 07:00:00|677.51|674.71|670.85|668.05|677.51|674.71|665.53|662.73|0
1657091100000|2022-07-06 07:05:00|670.77|668.37|673.92|671.52|674.4|672|666.78|664.38|0
1657091400000|2022-07-06 07:10:00|673.31|670.91|674.89|672.49|675.97|673.57|670.89|668.49|0
1657091700000|2022-07-06 07:15:00|675|672.6|671.37|668.97|675|672.6|671.37|668.97|0
1657092000000|2022-07-06 07:20:00|671.01|668.61|665.21|662.81|671.26|668.86|658.82|656.42|0
1657092300000|2022-07-06 07:25:00|665.7|663.3|663.28|660.88|665.81|663.41|660.26|657.86|0
1657092600000|2022-07-06 07:30:00|662.8|660.4|663.16|660.76|663.64|661.24|660.26|657.86|0
1657092900000|2022-07-06 07:35:00|662.92|660.52|662.67|660.27|664.85|662.45|660.02|657.62|0
1657093200000|2022-07-06 07:40:00|662.92|660.52|660.98|658.58|662.92|660.52|660.02|657.62|0
1657093500000|2022-07-06 07:45:00|661.11|658.71|664.6|662.2|666.05|663.65|660.63|658.23|0
1657093800000|2022-07-06 07:50:00|664.36|661.96|665.57|663.17|666.78|664.38|661.83|659.43|0
1657094100000|2022-07-06 07:55:00|665.81|663.41|666.9|664.5|667.74|665.34|664.6|662.2|0
1657094400000|2022-07-06 08:00:00|667.26|664.86|673.79|671.39|674.27|671.87|665.33|662.93|0
1657094700000|2022-07-06 08:05:00|673.91|671.51|668.22|665.82|675|672.6|667.02|664.62|0
1657095000000|2022-07-06 08:10:00|668.35|665.95|666.66|664.26|668.71|666.31|665.08|662.68|0
1657095300000|2022-07-06 08:15:00|666.18|663.78|672.09|669.69|672.58|670.18|666.18|663.78|0
1657095600000|2022-07-06 08:20:00|672.33|669.93|671.73|669.33|673.06|670.66|670.4|668|0
1657095900000|2022-07-06 08:25:00|671.61|669.21|676.69|674.29|676.69|674.29|671.37|668.97|0
1657096200000|2022-07-06 08:30:00|676.81|674.41|679.96|677.56|680.56|678.16|676.81|674.41|0
1657096500000|2022-07-06 08:35:00|679.84|677.44|679.11|676.71|680.81|678.41|677.3|674.9|0
1657096800000|2022-07-06 08:40:00|679.24|676.84|683.47|681.07|684.69|682.29|679.24|676.84|0
1657097100000|2022-07-06 08:45:00|683.36|680.96|684.2|681.8|684.33|681.93|681.77|679.37|0
1657097400000|2022-07-06 08:50:00|683.96|681.56|680.35|677.95|684.57|682.17|679.74|677.34|0
1657097700000|2022-07-06 08:55:00|680.23|677.83|683.62|681.22|683.62|681.22|679.02|676.62|0
1657098000000|2022-07-06 09:00:00|683.13|680.73|686.65|684.25|686.65|684.25|682.16|679.76|0
1657098300000|2022-07-06 09:05:00|686.53|684.13|683.02|680.62|687.5|685.1|683.02|680.62|0
1657098600000|2022-07-06 09:10:00|682.89|680.49|685.31|682.91|686.17|683.77|681.92|679.52|0
1657098900000|2022-07-06 09:15:00|685.44|683.04|682.16|679.76|687.49|685.09|681.44|679.04|0
1657099200000|2022-07-06 09:20:00|682.05|679.65|678.29|675.89|682.16|679.76|678.29|675.89|0
1657099500000|2022-07-06 09:25:00|678.05|675.65|675.87|673.47|678.77|676.37|675.38|672.98|0
1657099800000|2022-07-06 09:30:00|675.38|672.98|678.04|675.64|678.53|676.13|675.14|672.74|0
1657100100000|2022-07-06 09:35:00|677.8|675.4|680.46|678.06|681.19|678.79|677.44|675.04|0
1657100400000|2022-07-06 09:40:00|680.35|677.95|676.23|673.83|680.46|678.06|675.62|673.22|0
1657100700000|2022-07-06 09:45:00|676.11|673.71|676.11|673.71|678.29|675.89|675.14|672.74|0
1657101000000|2022-07-06 09:50:00|675.99|673.59|672.72|670.32|677.32|674.92|671.88|669.48|0
1657101300000|2022-07-06 09:55:00|672.12|669.72|672.96|670.56|673.93|671.53|671.4|669|0
1657101600000|2022-07-06 10:00:00|672.85|670.45|672.96|670.56|673.45|671.05|670.79|668.39|0
1657101900000|2022-07-06 10:05:00|672.48|670.08|672.12|669.72|672.85|670.45|669.82|667.42|0
1657102200000|2022-07-06 10:10:00|671.99|669.59|672.72|670.32|674.05|671.65|671.99|669.59|0
1657102500000|2022-07-06 10:15:00|672.6|670.2|673.09|670.69|673.44|671.04|671.51|669.11|0
1657102800000|2022-07-06 10:20:00|673.2|670.8|669.09|666.69|673.44|671.04|668.85|666.45|0
1657103100000|2022-07-06 10:25:00|668.85|666.45|669.46|667.06|671.03|668.63|668.61|666.21|0
1657103400000|2022-07-06 10:30:00|668.85|666.45|668.74|666.34|669.58|667.18|667.89|665.49|0
1657103700000|2022-07-06 10:35:00|668.61|666.21|670.06|667.66|670.91|668.51|668.13|665.73|0
1657104000000|2022-07-06 10:40:00|670.78|668.38|674.89|672.49|675.38|672.98|670.78|668.38|0
1657104300000|2022-07-06 10:45:00|674.53|672.13|675.74|673.34|676.95|674.55|674.17|671.77|0
1657104600000|2022-07-06 10:50:00|675.86|673.46|678.28|675.88|678.28|675.88|674.41|672.01|0
1657104900000|2022-07-06 10:55:00|678.16|675.76|675.37|672.97|678.52|676.12|675.37|672.97|0
1657105200000|2022-07-06 11:00:00|675.98|673.58|678.28|675.88|678.52|676.12|675.98|673.58|0
1657105500000|2022-07-06 11:05:00|678.03|675.63|679|676.6|680.21|677.81|677.55|675.15|0
1657105800000|2022-07-06 11:10:00|678.76|676.36|679.73|677.33|680.45|678.05|678.76|676.36|0
1657106100000|2022-07-06 11:15:00|679.49|677.09|677.92|675.52|680.45|678.05|677.31|674.91|0
1657106400000|2022-07-06 11:20:00|677.79|675.39|678.03|675.63|679.24|676.84|677.55|675.15|0
1657106700000|2022-07-06 11:25:00|678.16|675.76|679.97|677.57|680.45|678.05|676.58|674.18|0
1657107000000|2022-07-06 11:30:00|680.09|677.69|679.36|676.96|680.82|678.42|678.4|676|0
1657107300000|2022-07-06 11:35:00|679.12|676.72|679.12|676.72|680.09|677.69|678.4|676|0
1657107600000|2022-07-06 11:40:00|678.88|676.48|682.63|680.23|683.72|681.32|678.88|676.48|0
1657107900000|2022-07-06 11:45:00|682.75|680.35|685.78|683.38|686.14|683.74|682.75|680.35|0
1657108200000|2022-07-06 11:50:00|685.66|683.26|684.93|682.53|687.84|685.44|684.44|682.04|0
1657108500000|2022-07-06 11:55:00|685.05|682.65|683.72|681.32|685.9|683.5|683.72|681.32|0
1657108800000|2022-07-06 12:00:00|684.44|682.04|688.32|685.92|690.02|687.62|683.96|681.56|0
1657109100000|2022-07-06 12:05:00|688.8|686.4|687.45|685.05|689.29|686.89|685.4|683|0
1657109400000|2022-07-06 12:10:00|687.08|684.68|686.7|684.3|689.61|687.21|686.21|683.81|0
1657109700000|2022-07-06 12:15:00|686.45|684.05|684.75|682.35|687.18|684.78|683.78|681.38|0
1657110000000|2022-07-06 12:20:00|684.51|682.11|681.36|678.96|684.64|682.24|681.12|678.72|0
1657110300000|2022-07-06 12:25:00|681.12|678.72|683.06|680.66|684.03|681.63|681.12|678.72|0
1657110600000|2022-07-06 12:30:00|682.33|679.93|680.15|677.75|683.06|680.66|679.66|677.26|0
1657110900000|2022-07-06 12:35:00|680.39|677.99|677|674.6|680.63|678.23|676.52|674.12|0
1657111200000|2022-07-06 12:40:00|676.76|674.36|671.68|669.28|679.66|677.26|671.68|669.28|0
1657111500000|2022-07-06 12:45:00|671.92|669.52|668.05|665.65|672.4|670|667.81|665.41|0
1657111800000|2022-07-06 12:50:00|668.53|666.13|672.64|670.24|673.49|671.09|668.42|666.02|0
1657112100000|2022-07-06 12:55:00|672.88|670.48|673.61|671.21|675.3|672.9|672.4|670|0
1657112400000|2022-07-06 13:00:00|673.85|671.45|674.58|672.18|674.58|672.18|671.92|669.52|0
1657112700000|2022-07-06 13:05:00|674.33|671.93|672.4|670|674.82|672.42|671.92|669.52|0
1657113000000|2022-07-06 13:10:00|672.16|669.76|670.95|668.55|672.4|670|669.5|667.1|0
1657113300000|2022-07-06 13:15:00|670.71|668.31|673.37|670.97|674.33|671.93|670.46|668.06|0
1657113600000|2022-07-06 13:20:00|673.12|670.72|668.29|665.89|674.58|672.18|666.84|664.44|0
1657113900000|2022-07-06 13:25:00|668.05|665.65|669.01|666.61|671.91|669.51|666.6|664.2|0
1657114200000|2022-07-06 13:30:00|668.77|666.37|660.32|657.92|671.43|669.03|654.06|651.66|0
1657114500000|2022-07-06 13:35:00|659.6|657.2|672.93|670.53|673.65|671.25|659.6|657.2|0
1657114800000|2022-07-06 13:40:00|673.17|670.77|668.3|665.9|676.56|674.16|665.4|663|0
1657115100000|2022-07-06 13:45:00|668.06|665.66|677.5|675.1|679.44|677.04|666.85|664.45|0
1657115400000|2022-07-06 13:50:00|677.15|674.75|676.78|674.38|680.66|678.26|671.93|669.53|0
1657115700000|2022-07-06 13:55:00|676.53|674.13|668.67|666.27|679.93|677.53|665.4|663|0
1657116000000|2022-07-06 14:00:00|671.93|669.53|673.87|671.47|680.41|678.01|668.43|666.03|0
1657116300000|2022-07-06 14:05:00|674.96|672.56|657.91|655.51|674.96|672.56|655.5|653.1|0
1657116600000|2022-07-06 14:10:00|658.15|655.75|677.99|675.59|682.35|679.95|658.15|655.75|0
1657116900000|2022-07-06 14:15:00|676.77|674.37|677.14|674.74|681.14|678.74|673.62|671.22|0
1657117200000|2022-07-06 14:20:00|677.74|675.34|670.48|668.08|679.68|677.28|667.81|665.41|0
1657117500000|2022-07-06 14:25:00|671.69|669.29|668.78|666.38|674.35|671.95|665.4|663|0
1657117800000|2022-07-06 14:30:00|668.54|666.14|672.3|669.9|672.9|670.5|665.28|662.88|0
1657118100000|2022-07-06 14:35:00|672.41|670.01|673.14|670.74|675.56|673.16|670.23|667.83|0
1657118400000|2022-07-06 14:40:00|672.41|670.01|669.26|666.86|677.5|675.1|668.3|665.9|0
1657118700000|2022-07-06 14:45:00|669.02|666.62|677.74|675.34|677.74|675.34|667.21|664.81|0
1657119000000|2022-07-06 14:50:00|678.23|675.83|674.83|672.43|680.41|678.01|673.38|670.98|0
1657119300000|2022-07-06 14:55:00|674.59|672.19|673.38|670.98|678.71|676.31|671.44|669.04|0
1657119600000|2022-07-06 15:00:00|673.14|670.74|684.05|681.65|686.23|683.83|672.41|670.01|0
1657119900000|2022-07-06 15:05:00|684.78|682.38|683.65|681.25|685.35|682.95|680.98|678.58|0
1657120200000|2022-07-06 15:10:00|684.02|681.62|680.5|678.1|687.29|684.89|679.77|677.37|0
1657120500000|2022-07-06 15:15:00|680.74|678.34|677.49|675.09|680.74|678.34|676.38|673.98|0
1657120800000|2022-07-06 15:20:00|677.25|674.85|677.97|675.57|680.64|678.24|675.79|673.39|0
1657121100000|2022-07-06 15:25:00|677.49|675.09|683.76|681.36|684.77|682.37|677.49|675.09|0
1657121400000|2022-07-06 15:30:00|684.49|682.09|686.67|684.27|692.5|690.1|682.79|680.39|0
1657121700000|2022-07-06 15:35:00|686.43|684.03|685.59|683.19|688.13|685.73|684.25|681.85|0
1657122000000|2022-07-06 15:40:00|685.46|683.06|690.07|687.67|691.28|688.88|685.46|683.06|0
1657122300000|2022-07-06 15:45:00|690.8|688.4|686.07|683.67|692.99|690.59|683.89|681.49|0
1657122600000|2022-07-06 15:50:00|685.59|683.19|687.04|684.64|688.02|685.62|682.43|680.03|0
1657122900000|2022-07-06 15:55:00|685.83|683.43|681.95|679.55|687.53|685.13|680.98|678.58|0
1657123200000|2022-07-06 16:00:00|682.07|679.67|687.29|684.89|688.26|685.86|681.22|678.82|0
1657123500000|2022-07-06 16:05:00|686.56|684.16|687.77|685.37|689.47|687.07|682.19|679.79|0
1657123800000|2022-07-06 16:10:00|687.29|684.89|680.98|678.58|688.74|686.34|680.98|678.58|0
1657124100000|2022-07-06 16:15:00|681.22|678.82|683.4|681|684.37|681.97|680.25|677.85|0
1657124400000|2022-07-06 16:20:00|683.16|680.76|686.8|684.4|687.53|685.13|681.46|679.06|0
1657124700000|2022-07-06 16:25:00|687.04|684.64|682.91|680.51|687.04|684.64|682.43|680.03|0
1657125000000|2022-07-06 16:30:00|682.67|680.27|682.67|680.27|685.58|683.18|682.43|680.03|0
1657125300000|2022-07-06 16:35:00|682.43|680.03|682.33|679.93|683.3|680.9|678.93|676.53|0
1657125600000|2022-07-06 16:40:00|682.08|679.68|679.66|677.26|683.78|681.38|678.69|676.29|0
1657125900000|2022-07-06 16:45:00|679.9|677.5|681.84|679.44|682.08|679.68|679.17|676.77|0
1657126200000|2022-07-06 16:50:00|681.6|679.2|681.6|679.2|685.48|683.08|681.11|678.71|0
1657126500000|2022-07-06 16:55:00|681.35|678.95|679.9|677.5|682.81|680.41|678.69|676.29|0
1657126800000|2022-07-06 17:00:00|679.66|677.26|675.53|673.13|679.66|677.26|673.84|671.44|0
1657127100000|2022-07-06 17:05:00|674.81|672.41|670.93|668.53|675.05|672.65|669.48|667.08|0
1657127400000|2022-07-06 17:10:00|671.17|668.77|671.92|669.52|673.13|670.73|670.93|668.53|0
1657127700000|2022-07-06 17:15:00|671.44|669.04|671.92|669.52|674.35|671.95|670.71|668.31|0
1657128000000|2022-07-06 17:20:00|671.68|669.28|673.38|670.98|674.35|671.95|670.47|668.07|0
1657128300000|2022-07-06 17:25:00|673.13|670.73|675.32|672.92|676.77|674.37|672.4|670|0
1657128600000|2022-07-06 17:30:00|675.8|673.4|674.71|672.31|676.53|674.13|673.62|671.22|0
1657128900000|2022-07-06 17:35:00|674.59|672.19|673.13|670.73|675.32|672.92|672.4|670|0
1657129200000|2022-07-06 17:40:00|672.65|670.25|673.86|671.46|675.56|673.16|671.68|669.28|0
1657129500000|2022-07-06 17:45:00|674.1|671.7|671.67|669.27|674.1|671.7|670.95|668.55|0
1657129800000|2022-07-06 17:50:00|671.43|669.03|670.46|668.06|672.16|669.76|670.22|667.82|0
1657130100000|2022-07-06 17:55:00|670.22|667.82|670.1|667.7|671.92|669.52|668.28|665.88|0
1657130400000|2022-07-06 18:00:00|670.22|667.82|672.88|670|677.98|675.1|665.13|662.73|0
1657130700000|2022-07-06 18:05:00|671.43|668.55|666.86|663.98|671.43|668.55|657.63|654.75|0
1657131000000|2022-07-06 18:10:00|667.1|664.22|669.59|666.71|681.86|678.98|666.62|663.74|0
1657131300000|2022-07-06 18:15:00|669.48|666.6|677.59|674.71|679.42|676.54|669.48|666.6|0
1657131600000|2022-07-06 18:20:00|678.32|675.44|673.71|670.83|678.32|675.44|672.26|669.38|0
1657131900000|2022-07-06 18:25:00|674.2|671.32|658.59|655.71|680.02|677.14|658.59|655.71|0
1657132200000|2022-07-06 18:30:00|657.5|654.62|651.71|648.83|661.73|658.85|646.89|644.01|0
1657132500000|2022-07-06 18:35:00|650.74|647.86|650.74|647.86|657.5|654.62|646.64|643.76|0
1657132800000|2022-07-06 18:40:00|650.5|647.62|642.94|640.06|650.98|648.1|641.59|638.71|0
1657133100000|2022-07-06 18:45:00|642.22|639.34|648.74|645.86|649.23|646.35|639.81|636.93|0
1657133400000|2022-07-06 18:50:00|648.98|646.1|647.05|644.17|650.92|648.04|645.36|642.48|0
1657133700000|2022-07-06 18:55:00|648.26|645.38|644.39|641.51|649.47|646.59|643.91|641.03|0
1657134000000|2022-07-06 19:00:00|643.91|641.03|649.8|646.92|653.44|650.56|643.67|640.79|0
1657134300000|2022-07-06 19:05:00|650.29|647.41|646.42|643.54|651.98|649.1|646.42|643.54|0
1657134600000|2022-07-06 19:10:00|646.66|643.78|641.11|638.23|647.14|644.26|641.11|638.23|0
1657134900000|2022-07-06 19:15:00|641.35|638.47|641.11|638.23|644.97|642.09|639.18|636.3|0
1657135200000|2022-07-06 19:20:00|641.35|638.47|636.53|633.65|641.47|638.59|636.29|633.41|0
1657135500000|2022-07-06 19:25:00|636.29|633.41|636.77|633.89|639.42|636.54|636.05|633.17|0
1657135800000|2022-07-06 19:30:00|637.01|634.13|634.84|631.96|639.42|636.54|634.6|631.72|0
1657136100000|2022-07-06 19:35:00|634.65|631.77|638.95|636.07|639.43|636.55|630.73|627.85|0
1657136400000|2022-07-06 19:40:00|639.43|636.55|642.09|639.69|643.54|641.14|638.46|635.58|0
1657136700000|2022-07-06 19:45:00|642.33|639.93|648.12|645.72|649.7|647.3|642.33|639.93|0
1657137000000|2022-07-06 19:50:00|647.39|644.99|660.72|657.84|663.39|660.51|647.39|644.99|0
1657137300000|2022-07-06 19:55:00|661.2|658.32|656.79|653.91|662.42|659.54|655.58|652.7|0
1657137600000|2022-07-06 20:00:00|655.83|652.95|655.59|653.19|656.79|654.15|654.62|651.74|0
1657137900000|2022-07-06 20:05:00|655.34|652.94|652.92|650.52|655.34|652.94|651.71|649.31|0
1657138200000|2022-07-06 20:10:00|653.16|650.76|653.16|650.76|653.89|651.49|651.47|649.07|0
1657138500000|2022-07-06 20:15:00|653.61|650.81|652.64|649.84|653.85|651.05|652.64|649.84|0
1657138800000|2022-07-06 20:20:00|652.4|649.6|652.39|649.59|653.36|650.56|652.15|649.35|0
1657139100000|2022-07-06 20:25:00|652.28|649.48|652.39|649.59|652.64|649.84|651.91|649.11|0
1657139400000|2022-07-06 20:30:00|652.64|649.84|653.49|650.69|653.85|651.05|652.64|649.84|0
1657139700000|2022-07-06 20:35:00|653.36|650.56|653.36|650.56|653.6|650.8|651.91|649.11|0
1657140000000|2022-07-06 20:40:00|653.6|650.8|652.63|649.83|653.6|650.8|652.15|649.35|0
1657140300000|2022-07-06 20:45:00|652.88|650.08|653.37|650.57|653.86|651.06|652.39|649.59|0
1657140600000|2022-07-06 20:50:00|653.61|650.81|652.65|649.85|653.86|651.06|652.65|649.85|0
1657140900000|2022-07-06 20:55:00|652.16|649.36|651.56|648.76|652.4|649.6|651.56|648.76|0
1657141200000|2022-07-06 21:00:00|651.75|648.95|651.79|648.99|651.97|649.17|651.75|648.95|0
1657141500000|2022-07-06 21:05:00|651.82|649.02|651.82|649.02|651.9|649.1|651.61|648.81|0
1657141800000|2022-07-06 21:10:00|651.86|649.06|651.86|649.06|652.03|649.23|651.86|649.06|0
1657142100000|2022-07-06 21:15:00|651.82|649.02|651.47|648.67|651.9|649.1|651.06|648.26|0
1657142400000|2022-07-06 21:20:00|651.5|648.7|651.58|648.78|651.61|648.81|651.43|648.63|0
1657142700000|2022-07-06 21:25:00|651.61|648.81|651.71|648.91|651.79|648.99|651.61|648.81|0
1657143000000|2022-07-06 21:30:00|651.79|648.99|651.79|648.99|651.86|649.06|651.71|648.91|0
1657143300000|2022-07-06 21:35:00|651.82|649.02|651.71|648.91|651.82|649.02|651.71|648.91|0
1657143600000|2022-07-06 21:40:00|651.75|648.95|651.79|648.99|651.79|648.99|651.68|648.88|0
1657143900000|2022-07-06 21:45:00|651.58|648.78|651.68|648.88|651.68|648.88|651.32|648.52|0
1657144200000|2022-07-06 21:50:00|651.6|648.8|651.26|648.46|651.68|648.88|651.26|648.46|0
1657144500000|2022-07-06 21:55:00|651.28|648.48|652.07|649.27|652.11|649.31|651.05|648.25|0
1657144800000|2022-07-06 22:00:00|652.28|649.48|651.43|648.63|652.28|649.48|650.46|647.66|0
1657145100000|2022-07-06 22:05:00|651.19|648.39|651.07|648.27|651.19|648.39|650.46|647.66|0
1657145400000|2022-07-06 22:10:00|650.94|648.14|653.85|651.05|653.85|651.05|650.94|648.14|0
1657145700000|2022-07-06 22:15:00|653.73|650.93|653.12|650.32|654.09|651.29|652.88|650.08|0
1657146000000|2022-07-06 22:20:00|653|650.2|651.18|648.38|653.12|650.32|650.94|648.14|0
1657146300000|2022-07-06 22:25:00|651.43|648.63|652.64|649.84|652.88|650.08|651.43|648.63|0
1657146600000|2022-07-06 22:30:00|652.39|649.59|653.12|650.32|653.36|650.56|652.15|649.35|0
1657146900000|2022-07-06 22:35:00|653.24|650.44|654.33|651.53|655.3|652.5|653.24|650.44|0
1657147200000|2022-07-06 22:40:00|654.45|651.65|654.45|651.65|654.81|652.01|653.6|650.8|0
1657147500000|2022-07-06 22:45:00|654.33|651.53|654.08|651.28|654.33|651.53|653.6|650.8|0
1657147800000|2022-07-06 22:50:00|654.21|651.41|654.81|652.01|655.29|652.49|654.08|651.28|0
1657148100000|2022-07-06 22:55:00|654.57|651.77|654.81|652.01|655.54|652.74|654.57|651.77|0
1657148400000|2022-07-06 23:00:00|654.45|651.65|653.84|651.04|654.57|651.77|653.12|650.32|0
1657148700000|2022-07-06 23:05:00|653.6|650.8|653.84|651.04|654.32|651.52|652.87|650.07|0
1657149000000|2022-07-06 23:10:00|653.6|650.8|655.05|652.25|655.29|652.49|653.6|650.8|0
1657149300000|2022-07-06 23:15:00|654.81|652.01|655.53|652.73|656.02|653.22|654.81|652.01|0
1657149600000|2022-07-06 23:20:00|655.29|652.49|655.78|652.98|656.26|653.46|655.29|652.49|0
1657149900000|2022-07-06 23:25:00|655.53|652.73|655.29|652.49|655.78|652.98|655.05|652.25|0
1657150200000|2022-07-06 23:30:00|655.42|652.62|653.6|650.8|655.42|652.62|653.6|650.8|0
1657150500000|2022-07-06 23:35:00|653.72|650.92|654.56|651.76|655.29|652.49|653.6|650.8|0
1657150800000|2022-07-06 23:40:00|654.69|651.89|654.08|651.28|655.29|652.49|653.59|650.79|0
1657151100000|2022-07-06 23:45:00|654.32|651.52|651.54|648.74|654.56|651.76|650.69|647.89|0
1657151400000|2022-07-06 23:50:00|651.66|648.86|652.14|649.34|652.87|650.07|651.66|648.86|0
1657151700000|2022-07-06 23:55:00|652.38|649.58|653.35|650.55|653.35|650.55|652.14|649.34|0
1657152000000|2022-07-07 00:00:00|653.59|650.79|658.92|656.12|659.41|656.61|653.59|650.79|0
1657152300000|2022-07-07 00:05:00|660.26|657.46|661.59|658.79|662.56|659.76|659.41|656.61|0
1657152600000|2022-07-07 00:10:00|661.71|658.91|660.37|657.57|662.56|659.76|659.89|657.09|0
1657152900000|2022-07-07 00:15:00|660.62|657.82|660.37|657.57|663.41|660.61|659.65|656.85|0
1657153200000|2022-07-07 00:20:00|660.13|657.33|658.68|655.88|660.13|657.33|658.43|655.63|0
1657153500000|2022-07-07 00:25:00|658.43|655.63|659.4|656.6|660.13|657.33|658.19|655.39|0
1657153800000|2022-07-07 00:30:00|659.16|656.36|660.61|657.81|660.98|658.18|656.98|654.18|0
1657154100000|2022-07-07 00:35:00|660.86|658.06|656.74|653.94|660.86|658.06|656.74|653.94|0
1657154400000|2022-07-07 00:40:00|656.25|653.45|655.41|652.61|656.49|653.69|653.96|651.16|0
1657154700000|2022-07-07 00:45:00|655.52|652.72|657.46|654.66|657.46|654.66|654.8|652|0
1657155000000|2022-07-07 00:50:00|657.22|654.42|658.43|655.63|659.16|656.36|656.74|653.94|0
1657155300000|2022-07-07 00:55:00|658.31|655.51|658.56|655.76|659.16|656.36|657.46|654.66|0
1657155600000|2022-07-07 01:00:00|658.43|655.63|664.25|661.45|667.16|664.36|658.19|655.39|0
1657155900000|2022-07-07 01:05:00|663.76|660.96|663.52|660.72|664.49|661.69|662.79|659.99|0
1657156200000|2022-07-07 01:10:00|663.04|660.24|664.98|662.18|667.4|664.6|663.04|660.24|0
1657156500000|2022-07-07 01:15:00|665.35|662.55|666.68|663.88|666.92|664.12|664.73|661.93|0
1657156800000|2022-07-07 01:20:00|666.56|663.76|664|661.2|667.65|664.85|664|661.2|0
1657157100000|2022-07-07 01:25:00|663.65|660.85|664.49|661.69|664.73|661.93|661.82|659.02|0
1657157400000|2022-07-07 01:30:00|664.13|661.33|665.46|662.66|666.92|664.12|663.16|660.36|0
1657157700000|2022-07-07 01:35:00|665.7|662.9|667.16|664.36|667.4|664.6|664.25|661.45|0
1657158000000|2022-07-07 01:40:00|667.64|664.84|669.83|667.03|671.77|668.97|667.64|664.84|0
1657158300000|2022-07-07 01:45:00|669.34|666.54|667.89|665.09|670.56|667.76|667.89|665.09|0
1657158600000|2022-07-07 01:50:00|667.64|664.84|666.19|663.39|668.5|665.7|665.46|662.66|0
1657158900000|2022-07-07 01:55:00|666.31|663.51|665.83|663.03|667.28|664.48|665.46|662.66|0
1657159200000|2022-07-07 02:00:00|665.58|662.78|662.67|659.87|665.58|662.78|661.58|658.78|0
1657159500000|2022-07-07 02:05:00|662.79|659.99|663.03|660.23|663.52|660.72|661.33|658.53|0
1657159800000|2022-07-07 02:10:00|662.79|659.99|662.06|659.26|664.97|662.17|662.06|659.26|0
1657160100000|2022-07-07 02:15:00|661.82|659.02|659.88|657.08|662.06|659.26|657.94|655.14|0
1657160400000|2022-07-07 02:20:00|659.63|656.83|659.39|656.59|660.36|657.56|658.18|655.38|0
1657160700000|2022-07-07 02:25:00|659.52|656.72|661.57|658.77|661.81|659.01|659.52|656.72|0
1657161000000|2022-07-07 02:30:00|661.46|658.66|658.42|655.62|662.06|659.26|658.42|655.62|0
1657161300000|2022-07-07 02:35:00|658.18|655.38|657.93|655.13|659.87|657.07|656.97|654.17|0
1657161600000|2022-07-07 02:40:00|658.18|655.38|653.58|650.78|658.42|655.62|652.85|650.05|0
1657161900000|2022-07-07 02:45:00|653.09|650.29|652.61|649.81|653.82|651.02|652.12|649.32|0
1657162200000|2022-07-07 02:50:00|652.73|649.93|653.7|650.9|654.06|651.26|652.01|649.21|0
1657162500000|2022-07-07 02:55:00|653.57|650.77|651.52|648.72|654.3|651.5|651.15|648.35|0
1657162800000|2022-07-07 03:00:00|651.64|648.84|654.3|651.5|654.91|652.11|651.64|648.84|0
1657163100000|2022-07-07 03:05:00|654.06|651.26|653.94|651.14|654.78|651.98|653.57|650.77|0
1657163400000|2022-07-07 03:10:00|653.81|651.01|651.76|648.96|654.54|651.74|651.39|648.59|0
1657163700000|2022-07-07 03:15:00|651.88|649.08|650.55|647.75|653.33|650.53|650.43|647.63|0
1657164000000|2022-07-07 03:20:00|650.43|647.63|650.91|648.11|651.88|649.08|650.43|647.63|0
1657164300000|2022-07-07 03:25:00|650.67|647.87|652.24|649.44|652.84|650.04|650.42|647.62|0
1657164600000|2022-07-07 03:30:00|652.12|649.32|653.57|650.77|655.02|652.22|651.39|648.59|0
1657164900000|2022-07-07 03:35:00|653.33|650.53|652.84|650.04|654.05|651.25|652.6|649.8|0
1657165200000|2022-07-07 03:40:00|653.08|650.28|652.84|650.04|654.05|651.25|652.6|649.8|0
1657165500000|2022-07-07 03:45:00|652.6|649.8|654.29|651.49|654.78|651.98|650.66|647.86|0
1657165800000|2022-07-07 03:50:00|654.42|651.62|654.29|651.49|655.26|652.46|654.05|651.25|0
1657166100000|2022-07-07 03:55:00|654.05|651.25|655.63|652.83|655.87|653.07|654.05|651.25|0
1657166400000|2022-07-07 04:00:00|655.39|652.59|653.08|650.28|655.39|652.59|652.6|649.8|0
1657166700000|2022-07-07 04:05:00|652.84|650.04|654.29|651.49|654.29|651.49|652.11|649.31|0
1657167000000|2022-07-07 04:10:00|654.05|651.25|654.53|651.73|654.78|651.98|653.08|650.28|0
1657167300000|2022-07-07 04:15:00|654.29|651.49|654.78|651.98|655.02|652.22|652.84|650.04|0
1657167600000|2022-07-07 04:20:00|655.02|652.22|654.05|651.25|656.23|653.43|654.05|651.25|0
1657167900000|2022-07-07 04:25:00|654.29|651.49|654.53|651.73|654.77|651.97|654.05|651.25|0
1657168200000|2022-07-07 04:30:00|654.29|651.49|652.35|649.55|654.77|651.97|652.35|649.55|0
1657168500000|2022-07-07 04:35:00|652.11|649.31|652.11|649.31|653.08|650.28|651.87|649.07|0
1657168800000|2022-07-07 04:40:00|652.24|649.44|651.75|648.95|652.84|650.04|651.75|648.95|0
1657169100000|2022-07-07 04:45:00|651.87|649.07|651.14|648.34|652.11|649.31|650.42|647.62|0
1657169400000|2022-07-07 04:50:00|650.9|648.1|650.9|648.1|651.62|648.82|650.66|647.86|0
1657169700000|2022-07-07 04:55:00|651.02|648.22|650.66|647.86|651.02|648.22|650.41|647.61|0
1657170000000|2022-07-07 05:00:00|650.41|647.61|649.09|646.29|651.75|648.95|645.95|643.15|0
1657170300000|2022-07-07 05:05:00|649.2|646.4|645.34|642.54|649.69|646.89|645.1|642.3|0
1657170600000|2022-07-07 05:10:00|645.58|642.78|641.47|638.67|646.06|643.26|641.47|638.67|0
1657170900000|2022-07-07 05:15:00|641.23|638.43|642.68|639.88|642.68|639.88|639.78|636.98|0
1657171200000|2022-07-07 05:20:00|642.56|639.76|643.4|640.6|643.4|640.6|642.08|639.28|0
1657171500000|2022-07-07 05:25:00|643.29|640.49|643.88|641.08|644.37|641.57|642.92|640.12|0
1657171800000|2022-07-07 05:30:00|643.64|640.84|646.78|643.98|647.03|644.23|643.16|640.36|0
1657172100000|2022-07-07 05:35:00|647.03|644.23|647.27|644.47|648.23|645.43|645.58|642.78|0
1657172400000|2022-07-07 05:40:00|647.39|644.59|648.23|645.43|648.47|645.67|647.27|644.47|0
1657172700000|2022-07-07 05:45:00|647.75|644.95|646.3|643.5|647.75|644.95|645.33|642.53|0
1657173000000|2022-07-07 05:50:00|646.18|643.38|647.26|644.46|647.51|644.71|644.61|641.81|0
1657173300000|2022-07-07 05:55:00|647.02|644.22|646.3|643.5|647.51|644.71|646.06|643.26|0
1657173600000|2022-07-07 06:00:00|645.7|642.9|644.97|642.17|647.02|644.22|643.64|640.84|0
1657173900000|2022-07-07 06:05:00|645.09|642.29|644.12|641.32|646.78|643.98|644.12|641.32|0
1657174200000|2022-07-07 06:10:00|644.36|641.56|646.9|644.1|647.99|645.19|643.16|640.36|0
1657174500000|2022-07-07 06:15:00|646.78|643.98|646.05|643.25|646.9|644.1|644.12|641.32|0
1657174800000|2022-07-07 06:20:00|645.81|643.01|647.39|644.59|647.63|644.83|645.09|642.29|0
1657175100000|2022-07-07 06:25:00|647.26|644.46|647.26|644.46|648.6|645.8|646.29|643.49|0
1657175400000|2022-07-07 06:30:00|646.9|644.1|649.32|646.52|650.16|647.36|646.54|643.74|0
1657175700000|2022-07-07 06:35:00|649.19|646.39|650.05|647.25|651.13|648.33|648.95|646.15|0
1657176000000|2022-07-07 06:40:00|649.92|647.12|649.92|647.12|650.04|647.24|648.71|645.91|0
1657176300000|2022-07-07 06:45:00|649.68|646.88|648.71|645.91|649.92|647.12|648.11|645.31|0
1657176600000|2022-07-07 06:50:00|649.08|646.28|647.38|644.58|649.08|646.28|647.26|644.46|0
1657176900000|2022-07-07 06:55:00|647.5|644.7|648.71|645.91|648.95|646.15|646.66|643.86|0
1657177200000|2022-07-07 07:00:00|648.47|645.67|649.32|646.52|649.67|646.87|645.57|642.77|0
1657177500000|2022-07-07 07:05:00|648.75|646.35|645.61|643.21|648.99|646.59|645.36|642.96|0
1657177800000|2022-07-07 07:10:00|645.85|643.45|650.44|648.04|650.93|648.53|645.61|643.21|0
1657178100000|2022-07-07 07:15:00|650.2|647.8|650.32|647.92|652.62|650.22|649.71|647.31|0
1657178400000|2022-07-07 07:20:00|650.44|648.04|645.6|643.2|650.44|648.04|645.36|642.96|0
1657178700000|2022-07-07 07:25:00|646.09|643.69|646.95|644.55|647.68|645.28|645.73|643.33|0
1657179000000|2022-07-07 07:30:00|646.47|644.07|640.43|638.03|646.47|644.07|640.43|638.03|0
1657179300000|2022-07-07 07:35:00|640.67|638.27|642.12|639.72|642.48|640.08|640.43|638.03|0
1657179600000|2022-07-07 07:40:00|642.24|639.84|644.29|641.89|645.5|643.1|641.39|638.99|0
1657179900000|2022-07-07 07:45:00|644.53|642.13|643.81|641.41|645.26|642.86|642.97|640.57|0
1657180200000|2022-07-07 07:50:00|643.69|641.29|645.5|643.1|645.98|643.58|643.32|640.92|0
1657180500000|2022-07-07 07:55:00|644.77|642.37|643.56|641.16|645.14|642.74|642.84|640.44|0
1657180800000|2022-07-07 08:00:00|642.96|640.56|642.72|640.32|643.8|641.4|641.63|639.23|0
1657181100000|2022-07-07 08:05:00|642.84|640.44|639.46|637.06|643.2|640.8|638.97|636.57|0
1657181400000|2022-07-07 08:10:00|639.34|636.94|642.11|639.71|642.84|640.44|639.34|636.94|0
1657181700000|2022-07-07 08:15:00|642.24|639.84|642.48|640.08|642.84|640.44|641.63|639.23|0
1657182000000|2022-07-07 08:20:00|642.11|639.71|641.63|639.23|642.59|640.19|641.14|638.74|0
1657182300000|2022-07-07 08:25:00|641.39|638.99|641.14|638.74|642.24|639.84|641.14|638.74|0
1657182600000|2022-07-07 08:30:00|640.9|638.5|641.87|639.47|642.11|639.71|639.69|637.29|0
1657182900000|2022-07-07 08:35:00|641.99|639.59|644.53|642.13|645.98|643.58|640.66|638.26|0
1657183200000|2022-07-07 08:40:00|644.28|641.88|649.12|646.72|649.12|646.72|644.28|641.88|0
1657183500000|2022-07-07 08:45:00|649|646.6|649.6|647.2|649.85|647.45|647.67|645.27|0
1657183800000|2022-07-07 08:50:00|649.36|646.96|647.91|645.51|649.6|647.2|646.94|644.54|0
1657184100000|2022-07-07 08:55:00|647.67|645.27|642.59|640.19|651.78|649.38|639.21|636.81|0
1657184400000|2022-07-07 09:00:00|645.49|643.09|646.82|644.42|649.12|646.72|641.86|639.46|0
1657184700000|2022-07-07 09:05:00|646.94|644.54|645.73|643.33|649.73|647.33|644.76|642.36|0
1657185000000|2022-07-07 09:10:00|645.25|642.85|645.01|642.61|647.42|645.02|643.31|640.91|0
1657185300000|2022-07-07 09:15:00|644.76|642.36|641.86|639.46|645.25|642.85|641.38|638.98|0
1657185600000|2022-07-07 09:20:00|641.75|639.35|645.25|642.85|645.37|642.97|641.14|638.74|0
1657185900000|2022-07-07 09:25:00|645|642.6|646.45|644.05|647.18|644.78|643.55|641.15|0
1657186200000|2022-07-07 09:30:00|646.58|644.18|645|642.6|647.66|645.26|644.04|641.64|0
1657186500000|2022-07-07 09:35:00|644.89|642.49|645|642.6|646.45|644.05|643.07|640.67|0
1657186800000|2022-07-07 09:40:00|644.89|642.49|645.24|642.84|646.21|643.81|644.28|641.88|0
1657187100000|2022-07-07 09:45:00|645.49|643.09|647.18|644.78|648.15|645.75|645|642.6|0
1657187400000|2022-07-07 09:50:00|646.94|644.54|648.87|646.47|649.11|646.71|646.21|643.81|0
1657187700000|2022-07-07 09:55:00|648.63|646.23|649.84|647.44|650.08|647.68|648.03|645.63|0
1657188000000|2022-07-07 10:00:00|649.96|647.56|649.11|646.71|650.45|648.05|648.63|646.23|0
1657188300000|2022-07-07 10:05:00|649.35|646.95|650.08|647.68|650.32|647.92|647.54|645.14|0
1657188600000|2022-07-07 10:10:00|649.83|647.43|649.11|646.71|650.32|647.92|649.11|646.71|0
1657188900000|2022-07-07 10:15:00|649.23|646.83|652.62|650.22|652.74|650.34|648.14|645.74|0
1657189200000|2022-07-07 10:20:00|652.74|650.34|649.83|647.43|655.29|652.89|649.59|647.19|0
1657189500000|2022-07-07 10:25:00|649.59|647.19|648.5|646.1|651.04|648.64|648.02|645.62|0
1657189800000|2022-07-07 10:30:00|648.38|645.98|646.81|644.41|648.86|646.46|646.2|643.8|0
1657190100000|2022-07-07 10:35:00|646.68|644.28|646.44|644.04|648.62|646.22|646.44|644.04|0
1657190400000|2022-07-07 10:40:00|646.2|643.8|646.2|643.8|647.41|645.01|645.96|643.56|0
1657190700000|2022-07-07 10:45:00|645.96|643.56|645.96|643.56|646.44|644.04|644.99|642.59|0
1657191000000|2022-07-07 10:50:00|646.2|643.8|646.68|644.28|647.41|645.01|645.96|643.56|0
1657191300000|2022-07-07 10:55:00|646.92|644.52|645.23|642.83|648.74|646.34|644.87|642.47|0
1657191600000|2022-07-07 11:00:00|644.99|642.59|646.92|644.52|647.17|644.77|644.99|642.59|0
1657191900000|2022-07-07 11:05:00|647.16|644.76|647.89|645.49|648.13|645.73|646.44|644.04|0
1657192200000|2022-07-07 11:10:00|648.02|645.62|646.68|644.28|648.13|645.73|646.68|644.28|0
1657192500000|2022-07-07 11:15:00|646.92|644.52|647.16|644.76|648.26|645.86|646.44|644.04|0
1657192800000|2022-07-07 11:20:00|647.29|644.89|650.55|648.15|651.04|648.64|647.16|644.76|0
1657193100000|2022-07-07 11:25:00|650.44|648.04|650.31|647.91|650.44|648.04|648.13|645.73|0
1657193400000|2022-07-07 11:30:00|650.07|647.67|645.95|643.55|650.55|648.15|645.84|643.44|0
1657193700000|2022-07-07 11:35:00|645.84|643.44|646.19|643.79|646.68|644.28|644.98|642.58|0
1657194000000|2022-07-07 11:40:00|645.71|643.31|644.02|641.62|645.71|643.31|643.29|640.89|0
1657194300000|2022-07-07 11:45:00|643.29|640.89|644.38|641.98|645.95|643.55|643.29|640.89|0
1657194600000|2022-07-07 11:50:00|644.5|642.1|643.29|640.89|645.47|643.07|642.56|640.16|0
1657194900000|2022-07-07 11:55:00|643.05|640.65|640.63|638.23|643.05|640.65|639.91|637.51|0
1657195200000|2022-07-07 12:00:00|640.87|638.47|641.6|639.2|642.81|640.41|639.18|636.78|0
1657195500000|2022-07-07 12:05:00|641.36|638.96|641.11|638.71|642.08|639.68|640.39|637.99|0
1657195800000|2022-07-07 12:10:00|640.87|638.47|642.32|639.92|642.32|639.92|639.91|637.51|0
1657196100000|2022-07-07 12:15:00|642.45|640.05|645.95|643.55|645.95|643.55|641.96|639.56|0
1657196400000|2022-07-07 12:20:00|645.7|643.3|643.53|641.13|645.7|643.3|641.35|638.95|0
1657196700000|2022-07-07 12:25:00|643.65|641.25|643.89|641.49|644.5|642.1|642.08|639.68|0
1657197000000|2022-07-07 12:30:00|643.65|641.25|645.46|643.06|646.67|644.27|640.87|638.47|0
1657197300000|2022-07-07 12:35:00|645.83|643.43|644.01|641.61|646.43|644.03|642.8|640.4|0
1657197600000|2022-07-07 12:40:00|644.38|641.98|640.38|637.98|644.38|641.98|639.9|637.5|0
1657197900000|2022-07-07 12:45:00|640.14|637.74|640.15|637.75|642.57|640.17|637.97|635.57|0
1657198200000|2022-07-07 12:50:00|639.67|637.27|637.25|634.85|639.67|637.27|637.01|634.61|0
1657198500000|2022-07-07 12:55:00|637.49|635.09|640.04|637.64|640.04|637.64|637.01|634.61|0
1657198800000|2022-07-07 13:00:00|640.15|637.75|637.73|635.33|640.4|638|636.28|633.88|0
1657199100000|2022-07-07 13:05:00|637.98|635.58|639.55|637.15|640.64|638.24|637.01|634.61|0
1657199400000|2022-07-07 13:10:00|639.67|637.27|637.98|635.58|640.15|637.75|637.49|635.09|0
1657199700000|2022-07-07 13:15:00|638.22|635.82|640.15|637.75|641.25|638.85|638.22|635.82|0
1657200000000|2022-07-07 13:20:00|640.39|637.99|640.63|638.23|641.84|639.44|640.39|637.99|0
1657200300000|2022-07-07 13:25:00|640.39|637.99|638.22|635.82|640.39|637.99|637.25|634.85|0
1657200600000|2022-07-07 13:30:00|637.62|635.22|625.42|623.02|637.62|635.22|625.42|623.02|0
1657200900000|2022-07-07 13:35:00|625.18|622.78|623.3|620.9|626.87|624.47|619.93|617.53|0
1657201200000|2022-07-07 13:40:00|622.34|619.94|619.21|616.81|624.5|622.1|617.76|615.36|0
1657201500000|2022-07-07 13:45:00|619.69|617.29|615.84|613.44|621.61|619.21|615.12|612.72|0
1657201800000|2022-07-07 13:50:00|615.12|612.72|615.84|613.44|620.89|618.49|614.64|612.24|0
1657202100000|2022-07-07 13:55:00|616.08|613.68|616.56|614.16|618.96|616.56|615.84|613.44|0
1657202400000|2022-07-07 14:00:00|616.32|613.92|624.98|622.58|628.6|626.2|616.32|613.92|0
1657202700000|2022-07-07 14:05:00|625.46|623.06|624.26|621.86|629.08|626.68|623.3|620.9|0
1657203000000|2022-07-07 14:10:00|624.02|621.62|623.54|621.14|626.91|624.51|621.61|619.21|0
1657203300000|2022-07-07 14:15:00|623.05|620.65|626.91|624.51|628.35|625.95|621.13|618.73|0
1657203600000|2022-07-07 14:20:00|627.39|624.99|624.94|622.54|628.59|626.19|624.94|622.54|0
1657203900000|2022-07-07 14:25:00|625.42|623.02|621.56|619.16|625.42|623.02|621.32|618.92|0
1657204200000|2022-07-07 14:30:00|621.08|618.68|618.81|616.41|622.04|619.64|617.95|615.55|0
1657204500000|2022-07-07 14:35:00|618.69|616.29|620.35|617.95|621.8|619.4|617.21|614.81|0
1657204800000|2022-07-07 14:40:00|619.87|617.47|621.8|619.4|621.8|619.4|618.9|616.5|0
1657205100000|2022-07-07 14:45:00|621.56|619.16|616.49|614.09|623.73|621.33|616.49|614.09|0
1657205400000|2022-07-07 14:50:00|616.73|614.33|612.15|609.75|618.18|615.78|611.67|609.27|0
1657205700000|2022-07-07 14:55:00|611.91|609.51|616.02|613.62|616.5|614.1|611.91|609.51|0
1657206000000|2022-07-07 15:00:00|615.78|613.38|611.44|609.04|616.74|614.34|611.44|609.04|0
1657206300000|2022-07-07 15:05:00|611.68|609.28|612.16|609.76|612.16|609.76|609.75|607.35|0
1657206600000|2022-07-07 15:10:00|612.4|610|613.97|611.57|614.09|611.69|611.92|609.52|0
1657206900000|2022-07-07 15:15:00|613.85|611.45|613.85|611.45|614.33|611.93|611.2|608.8|0
1657207200000|2022-07-07 15:20:00|614.09|611.69|616.98|614.58|619.15|616.75|612.4|610|0
1657207500000|2022-07-07 15:25:00|616.5|614.1|617.46|615.06|617.94|615.54|613.12|610.72|0
1657207800000|2022-07-07 15:30:00|617.94|615.54|615.9|613.5|619.39|616.99|615.9|613.5|0
1657208100000|2022-07-07 15:35:00|616.74|614.34|616.49|614.09|617.7|615.3|614.57|612.17|0
1657208400000|2022-07-07 15:40:00|616.25|613.85|614.32|611.92|616.98|614.58|612.16|609.76|0
1657208700000|2022-07-07 15:45:00|614.08|611.68|611.91|609.51|614.81|612.41|611.67|609.27|0
1657209000000|2022-07-07 15:50:00|611.67|609.27|613.6|611.2|615.05|612.65|610.47|608.07|0
1657209300000|2022-07-07 15:55:00|613.84|611.44|610.95|608.55|614.8|612.4|610.95|608.55|0
1657209600000|2022-07-07 16:00:00|611.19|608.79|609.99|607.59|611.91|609.51|609.99|607.59|0
1657209900000|2022-07-07 16:05:00|610.11|607.71|610.95|608.55|612.39|609.99|609.02|606.62|0
1657210200000|2022-07-07 16:10:00|610.83|608.43|611.68|609.28|612.89|610.49|609.74|607.34|0
1657210500000|2022-07-07 16:15:00|611.44|609.04|609.52|607.12|612.65|610.25|609.4|607|0
1657210800000|2022-07-07 16:20:00|609.76|607.36|610.24|607.84|611.92|609.52|609.52|607.12|0
1657211100000|2022-07-07 16:25:00|610.12|607.72|609.76|607.36|610.96|608.56|608.68|606.28|0
1657211400000|2022-07-07 16:30:00|609.27|606.87|607.11|604.71|610|607.6|607.11|604.71|0
1657211700000|2022-07-07 16:35:00|606.87|604.47|608.79|606.39|609.03|606.63|605.91|603.51|0
1657212000000|2022-07-07 16:40:00|608.31|605.91|609.51|607.11|609.51|607.11|607.11|604.71|0
1657212300000|2022-07-07 16:45:00|609.27|606.87|610.72|608.32|610.96|608.56|607.35|604.95|0
1657212600000|2022-07-07 16:50:00|610.96|608.56|610.96|608.56|612.4|610|609.27|606.87|0
1657212900000|2022-07-07 16:55:00|611.2|608.8|609.27|606.87|612.4|610|609.03|606.63|0
1657213200000|2022-07-07 17:00:00|609.51|607.11|611.09|608.69|611.58|609.18|608.07|605.67|0
1657213500000|2022-07-07 17:05:00|611.58|609.18|610.85|608.45|613.26|610.86|609.65|607.25|0
1657213800000|2022-07-07 17:10:00|610.61|608.21|614.46|612.06|615.43|613.03|610.61|608.21|0
1657214100000|2022-07-07 17:15:00|613.98|611.58|613.02|610.62|615.19|612.79|612.78|610.38|0
1657214400000|2022-07-07 17:20:00|612.78|610.38|613.5|611.1|614.46|612.06|612.06|609.66|0
1657214700000|2022-07-07 17:25:00|613.74|611.34|614.94|612.54|615.43|613.03|613.26|610.86|0
1657215000000|2022-07-07 17:30:00|615.18|612.78|611.81|609.41|615.67|613.27|611.81|609.41|0
1657215300000|2022-07-07 17:35:00|611.94|609.54|610.85|608.45|612.29|609.89|610.37|607.97|0
1657215600000|2022-07-07 17:40:00|610.97|608.57|608.68|606.28|610.97|608.57|608.68|606.28|0
1657215900000|2022-07-07 17:45:00|608.44|606.04|608.44|606.04|608.92|606.52|607|604.6|0
1657216200000|2022-07-07 17:50:00|608.2|605.8|607|604.6|608.92|606.52|607|604.6|0
1657216500000|2022-07-07 17:55:00|606.76|604.36|605.81|603.41|607|604.6|605.32|602.92|0
1657216800000|2022-07-07 18:00:00|606.05|603.65|604.61|602.21|606.29|603.89|602.69|600.29|0
1657217100000|2022-07-07 18:05:00|604.85|602.45|603.65|601.25|605.09|602.69|602.69|600.29|0
1657217400000|2022-07-07 18:10:00|604.13|601.73|602.69|600.29|604.37|601.97|602.21|599.81|0
1657217700000|2022-07-07 18:15:00|602.93|600.53|602.93|600.53|604.37|601.97|602.69|600.29|0
1657218000000|2022-07-07 18:20:00|602.69|600.29|601.5|599.1|603.17|600.77|601.01|598.61|0
1657218300000|2022-07-07 18:25:00|601.26|598.86|600.78|598.38|601.98|599.58|600.54|598.14|0
1657218600000|2022-07-07 18:30:00|601.26|598.86|603.66|601.26|603.9|601.5|600.78|598.38|0
1657218900000|2022-07-07 18:35:00|605.1|602.7|602.7|600.3|606.54|604.14|602.46|600.06|0
1657219200000|2022-07-07 18:40:00|602.46|600.06|606.06|603.66|606.78|604.38|602.46|600.06|0
1657219500000|2022-07-07 18:45:00|606.3|603.9|603.41|601.01|606.3|603.9|603.17|600.77|0
1657219800000|2022-07-07 18:50:00|603.17|600.77|604.85|602.45|605.33|602.93|603.17|600.77|0
1657220100000|2022-07-07 18:55:00|604.61|602.21|601.73|599.33|604.85|602.45|601.25|598.85|0
1657220400000|2022-07-07 19:00:00|601.49|599.09|600.05|597.65|602.45|600.05|599.81|597.41|0
1657220700000|2022-07-07 19:05:00|599.57|597.17|598.61|596.21|600.53|598.13|597.66|595.26|0
1657221000000|2022-07-07 19:10:00|598.37|595.97|595.26|592.86|599.33|596.93|595.02|592.62|0
1657221300000|2022-07-07 19:15:00|595.02|592.62|594.3|591.9|595.5|593.1|593.1|590.7|0
1657221600000|2022-07-07 19:20:00|594.54|592.14|596.7|594.3|596.93|594.53|592.63|590.23|0
1657221900000|2022-07-07 19:25:00|596.93|594.53|600.05|597.65|600.05|597.65|595.98|593.58|0
1657222200000|2022-07-07 19:30:00|599.81|597.41|597.41|595.01|600.29|597.89|596.22|593.82|0
1657222500000|2022-07-07 19:35:00|597.17|594.77|602.69|600.29|603.41|601.01|595.5|593.1|0
1657222800000|2022-07-07 19:40:00|602.93|600.53|601.92|599.52|603.41|601.01|599.81|597.41|0
1657223100000|2022-07-07 19:45:00|602.16|599.76|600.23|597.83|603.84|601.44|599.03|596.63|0
1657223400000|2022-07-07 19:50:00|598.07|595.67|600.95|598.55|604.08|601.68|597.35|594.95|0
1657223700000|2022-07-07 19:55:00|601.67|599.27|599.51|597.11|602.64|600.24|597.59|595.19|0
1657224000000|2022-07-07 20:00:00|602.15|599.75|604.08|601.68|604.56|602.16|601.43|599.03|0
1657224300000|2022-07-07 20:05:00|604.32|601.92|604.08|601.68|604.44|602.04|602.87|600.47|0
1657224600000|2022-07-07 20:10:00|604.32|601.92|605.28|602.88|605.52|603.12|603.11|600.71|0
1657224900000|2022-07-07 20:15:00|605.48|602.68|606.68|603.88|607.4|604.6|605.48|602.68|0
1657225200000|2022-07-07 20:20:00|606.44|603.64|606.68|603.88|607.05|604.25|606.2|603.4|0
1657225500000|2022-07-07 20:25:00|606.44|603.64|605.86|603.06|606.44|603.64|605.48|602.68|0
1657225800000|2022-07-07 20:30:00|606.1|603.3|606.34|603.54|606.82|604.02|605.38|602.58|0
1657226100000|2022-07-07 20:35:00|606.58|603.78|606.34|603.54|606.7|603.9|605.62|602.82|0
1657226400000|2022-07-07 20:40:00|606.1|603.3|606.33|603.53|606.82|604.02|605.86|603.06|0
1657226700000|2022-07-07 20:45:00|606.57|603.77|607.66|604.86|607.77|604.97|605.61|602.81|0
1657227000000|2022-07-07 20:50:00|607.77|604.97|606.57|603.77|607.77|604.97|606.33|603.53|0
1657227300000|2022-07-07 20:55:00|606.33|603.53|606.45|603.65|606.81|604.01|606.09|603.29|0
1657227600000|2022-07-07 21:00:00|606.59|603.79|607.98|605.18|608.8|606|606.51|603.71|0
1657227900000|2022-07-07 21:05:00|608.16|605.36|608.27|605.47|608.3|605.5|607.98|605.18|0
1657228200000|2022-07-07 21:10:00|608.23|605.43|608.09|605.29|608.48|605.68|607.95|605.15|0
1657228500000|2022-07-07 21:15:00|608.02|605.22|607.91|605.11|608.23|605.43|607.85|605.05|0
1657228800000|2022-07-07 21:20:00|607.87|605.07|607.07|604.27|607.87|605.07|606.16|603.36|0
1657229100000|2022-07-07 21:25:00|607.03|604.23|606.72|603.92|607.13|604.33|606.3|603.5|0
1657229400000|2022-07-07 21:30:00|606.89|604.09|606.08|603.28|606.89|604.09|605.74|602.94|0
1657229700000|2022-07-07 21:35:00|606.05|603.25|605.95|603.15|606.05|603.25|605.74|602.94|0
1657230000000|2022-07-07 21:40:00|605.91|603.11|606.37|603.57|606.54|603.74|605.91|603.11|0
1657230300000|2022-07-07 21:45:00|606.4|603.6|606.26|603.46|606.4|603.6|605.8|603|0
1657230600000|2022-07-07 21:50:00|606.47|603.67|607.31|604.51|607.45|604.65|606.47|603.67|0
1657230900000|2022-07-07 21:55:00|607.21|604.41|608.44|605.64|608.44|605.64|606.85|604.05|0
1657231200000|2022-07-07 22:00:00|608.37|605.57|606.32|603.52|608.85|606.05|606.08|603.28|0
1657231500000|2022-07-07 22:05:00|606.44|603.64|605.84|603.04|606.68|603.88|605.24|602.44|0
1657231800000|2022-07-07 22:10:00|605.72|602.92|605.6|602.8|606.56|603.76|605.36|602.56|0
1657232100000|2022-07-07 22:15:00|605.84|603.04|606.32|603.52|606.56|603.76|605.36|602.56|0
1657232400000|2022-07-07 22:20:00|606.2|603.4|605.35|602.55|606.92|604.12|605.35|602.55|0
1657232700000|2022-07-07 22:25:00|605.6|602.8|606.08|603.28|606.08|603.28|605.59|602.79|0
1657233000000|2022-07-07 22:30:00|605.84|603.04|607.28|604.48|607.52|604.72|605.84|603.04|0
1657233300000|2022-07-07 22:35:00|607.52|604.72|608.72|605.92|608.72|605.92|607.04|604.24|0
1657233600000|2022-07-07 22:40:00|608.48|605.68|608.24|605.44|608.96|606.16|608|605.2|0
1657233900000|2022-07-07 22:45:00|608.48|605.68|608|605.2|608.96|606.16|607.04|604.24|0
1657234200000|2022-07-07 22:50:00|607.88|605.08|607.03|604.23|608|605.2|607.03|604.23|0
1657234500000|2022-07-07 22:55:00|607.28|604.48|606.07|603.27|607.52|604.72|605.59|602.79|0
1657234800000|2022-07-07 23:00:00|605.83|603.03|607.03|604.23|608|605.2|605.35|602.55|0
1657235100000|2022-07-07 23:05:00|607.16|604.36|609.68|606.88|610.4|607.6|607.16|604.36|0
1657235400000|2022-07-07 23:10:00|609.81|607.01|608.96|606.16|610.16|607.36|608.48|605.68|0
1657235700000|2022-07-07 23:15:00|608.72|605.92|609.2|606.4|609.2|606.4|607.51|604.71|0
1657236000000|2022-07-07 23:20:00|609.44|606.64|608.47|605.67|609.68|606.88|608.47|605.67|0
1657236300000|2022-07-07 23:25:00|608.23|605.43|608.12|605.32|608.72|605.92|607.99|605.19|0
1657236600000|2022-07-07 23:30:00|607.99|605.19|608.23|605.43|609.2|606.4|607.99|605.19|0
1657236900000|2022-07-07 23:35:00|607.99|605.19|607.75|604.95|607.99|605.19|607.03|604.23|0
1657237200000|2022-07-07 23:40:00|608.23|605.43|607.27|604.47|609.44|606.64|606.43|603.63|0
1657237500000|2022-07-07 23:45:00|607.99|605.19|607.51|604.71|609.19|606.39|607.15|604.35|0
1657237800000|2022-07-07 23:50:00|607.39|604.59|607.75|604.95|608.71|605.91|607.27|604.47|0
1657238100000|2022-07-07 23:55:00|607.51|604.71|608.95|606.15|608.95|606.15|607.51|604.71|0
1657238400000|2022-07-08 00:00:00|608.23|605.43|607.51|604.71|608.6|605.8|603.9|601.1|0
1657238700000|2022-07-08 00:05:00|607.75|604.95|610.88|608.08|611.84|609.04|607.75|604.95|0
1657239000000|2022-07-08 00:10:00|611|608.2|611.12|608.32|611.36|608.56|609.91|607.11|0
1657239300000|2022-07-08 00:15:00|610.88|608.08|608.71|605.91|611.6|608.8|608.71|605.91|0
1657239600000|2022-07-08 00:20:00|608.47|605.67|609.56|606.76|611.12|608.32|608.47|605.67|0
1657239900000|2022-07-08 00:25:00|609.67|606.87|609.31|606.51|610.39|607.59|608.95|606.15|0
1657240200000|2022-07-08 00:30:00|609.43|606.63|610.04|607.24|610.39|607.59|608.83|606.03|0
1657240500000|2022-07-08 00:35:00|610.15|607.35|607.74|604.94|610.15|607.35|607.5|604.7|0
1657240800000|2022-07-08 00:40:00|607.5|604.7|606.06|603.26|607.74|604.94|604.14|601.34|0
1657241100000|2022-07-08 00:45:00|606.3|603.5|606.06|603.26|606.78|603.98|605.7|602.9|0
1657241400000|2022-07-08 00:50:00|605.94|603.14|604.86|602.06|606.42|603.62|604.02|601.22|0
1657241700000|2022-07-08 00:55:00|604.74|601.94|604.02|601.22|605.22|602.42|603.06|600.26|0
1657242000000|2022-07-08 01:00:00|604.13|601.33|605.82|603.02|605.82|603.02|603.3|600.5|0
1657242300000|2022-07-08 01:05:00|606.3|603.5|605.94|603.14|606.54|603.74|605.33|602.53|0
1657242600000|2022-07-08 01:10:00|606.06|603.26|604.37|601.57|606.06|603.26|604.13|601.33|0
1657242900000|2022-07-08 01:15:00|604.13|601.33|603.77|600.97|604.61|601.81|601.49|598.69|0
1657243200000|2022-07-08 01:20:00|603.89|601.09|604.01|601.21|604.85|602.05|603.65|600.85|0
1657243500000|2022-07-08 01:25:00|604.13|601.33|602.81|600.01|604.37|601.57|602.45|599.65|0
1657243800000|2022-07-08 01:30:00|602.69|599.89|605.23|602.43|605.47|602.67|602.09|599.29|0
1657244100000|2022-07-08 01:35:00|605.12|602.32|605.47|602.67|606.68|603.88|605.12|602.32|0
1657244400000|2022-07-08 01:40:00|605.71|602.91|603.79|600.99|606.19|603.39|603.55|600.75|0
1657244700000|2022-07-08 01:45:00|603.55|600.75|605.95|603.15|606.67|603.87|603.55|600.75|0
1657245000000|2022-07-08 01:50:00|606.19|603.39|607.88|605.08|608.6|605.8|605.71|602.91|0
1657245300000|2022-07-08 01:55:00|608.12|605.32|607.39|604.59|608.84|606.04|607.15|604.35|0
1657245600000|2022-07-08 02:00:00|607.15|604.35|606.91|604.11|607.15|604.35|605.71|602.91|0
1657245900000|2022-07-08 02:05:00|607.15|604.35|608.35|605.55|608.6|605.8|606.91|604.11|0
1657246200000|2022-07-08 02:10:00|608.48|605.68|607.15|604.35|608.48|605.68|606.43|603.63|0
1657246500000|2022-07-08 02:15:00|606.91|604.11|606.67|603.87|607.52|604.72|606.19|603.39|0
1657246800000|2022-07-08 02:20:00|606.43|603.63|606.19|603.39|606.67|603.87|605.71|602.91|0
1657247100000|2022-07-08 02:25:00|605.95|603.15|604.99|602.19|607.15|604.35|604.75|601.95|0
1657247400000|2022-07-08 02:30:00|604.51|601.71|607.87|605.07|608.35|605.55|603.19|600.39|0
1657247700000|2022-07-08 02:35:00|608.11|605.31|606.19|603.39|608.59|605.79|605.95|603.15|0
1657248000000|2022-07-08 02:40:00|606.31|603.51|608.11|605.31|608.11|605.31|605.71|602.91|0
1657248300000|2022-07-08 02:45:00|608.35|605.55|611.72|608.92|612.92|610.12|608.35|605.55|0
1657248600000|2022-07-08 02:50:00|612.08|609.28|610.51|607.71|612.44|609.64|609.92|607.12|0
1657248900000|2022-07-08 02:55:00|610.64|607.84|615.81|613.01|617.26|614.46|610.4|607.6|0
1657249200000|2022-07-08 03:00:00|615.57|612.77|614.73|611.93|617.5|614.7|613.4|610.6|0
1657249500000|2022-07-08 03:05:00|614.85|612.05|613.77|610.97|615.81|613.01|613.16|610.36|0
1657249800000|2022-07-08 03:10:00|613.64|610.84|612.92|610.12|614.6|611.8|611.71|608.91|0
1657250100000|2022-07-08 03:15:00|612.68|609.88|613.16|610.36|613.88|611.08|611.96|609.16|0
1657250400000|2022-07-08 03:20:00|613.28|610.48|611.84|609.04|614.12|611.32|611.84|609.04|0
1657250700000|2022-07-08 03:25:00|611.71|608.91|613.4|610.6|614.36|611.56|610.99|608.19|0
1657251000000|2022-07-08 03:30:00|612.68|609.88|612.43|609.63|612.92|610.12|609.55|606.75|0
1657251300000|2022-07-08 03:35:00|611.95|609.15|612.92|610.12|612.92|610.12|611.23|608.43|0
1657251600000|2022-07-08 03:40:00|612.67|609.87|615.32|612.52|615.81|613.01|612.43|609.63|0
1657251900000|2022-07-08 03:45:00|615.08|612.28|614.12|611.32|617.38|614.58|613.52|610.72|0
1657252200000|2022-07-08 03:50:00|614.36|611.56|614.84|612.04|616.17|613.37|614.12|611.32|0
1657252500000|2022-07-08 03:55:00|615.08|612.28|617.01|614.21|617.49|614.69|615.08|612.28|0
1657252800000|2022-07-08 04:00:00|616.89|614.09|614.24|611.44|617.25|614.45|614.12|611.32|0
1657253100000|2022-07-08 04:05:00|614.12|611.32|614.36|611.56|616.53|613.73|613.63|610.83|0
1657253400000|2022-07-08 04:10:00|614.12|611.32|615.8|613|616.28|613.48|613.87|611.07|0
1657253700000|2022-07-08 04:15:00|616.04|613.24|616.28|613.48|616.28|613.48|614.84|612.04|0
1657254000000|2022-07-08 04:20:00|616.04|613.24|615.32|612.52|616.17|613.37|615.32|612.52|0
1657254300000|2022-07-08 04:25:00|615.56|612.76|615.56|612.76|616.28|613.48|615.08|612.28|0
1657254600000|2022-07-08 04:30:00|614.84|612.04|614.96|612.16|615.32|612.52|613.15|610.35|0
1657254900000|2022-07-08 04:35:00|614.84|612.04|614.83|612.03|615.8|613|614.11|611.31|0
1657255200000|2022-07-08 04:40:00|615.08|612.28|615.08|612.28|615.8|613|614.35|611.55|0
1657255500000|2022-07-08 04:45:00|615.32|612.52|615.07|612.27|616.04|613.24|615.07|612.27|0
1657255800000|2022-07-08 04:50:00|615.2|612.4|614.59|611.79|615.56|612.76|614.59|611.79|0
1657256100000|2022-07-08 04:55:00|614.35|611.55|612.55|609.75|614.35|611.55|611.94|609.14|0
1657256400000|2022-07-08 05:00:00|612.42|609.62|614.35|611.55|614.35|611.55|611.7|608.9|0
1657256700000|2022-07-08 05:05:00|613.99|611.19|613.87|611.07|615.07|612.27|613.27|610.47|0
1657257000000|2022-07-08 05:10:00|614.11|611.31|614.83|612.03|615.07|612.27|612.9|610.1|0
1657257300000|2022-07-08 05:15:00|614.72|611.92|614.23|611.43|615.07|612.27|612.9|610.1|0
1657257600000|2022-07-08 05:20:00|614.35|611.55|616.52|613.72|616.52|613.72|614.35|611.55|0
1657257900000|2022-07-08 05:25:00|616.28|613.48|615.31|612.51|616.28|613.48|613.87|611.07|0
1657258200000|2022-07-08 05:30:00|615.55|612.75|614.59|611.79|616.27|613.47|614.35|611.55|0
1657258500000|2022-07-08 05:35:00|614.35|611.55|615.55|612.75|615.55|612.75|613.38|610.58|0
1657258800000|2022-07-08 05:40:00|615.79|612.99|618.2|615.4|618.68|615.88|615.31|612.51|0
1657259100000|2022-07-08 05:45:00|618.44|615.64|616.51|613.71|618.93|616.13|616.51|613.71|0
1657259400000|2022-07-08 05:50:00|616.75|613.95|619.89|617.09|619.89|617.09|616.51|613.71|0
1657259700000|2022-07-08 05:55:00|619.65|616.85|619.41|616.61|621.1|618.3|618.68|615.88|0
1657260000000|2022-07-08 06:00:00|618.92|616.12|617.96|615.16|618.92|616.12|616.51|613.71|0
1657260300000|2022-07-08 06:05:00|618.2|615.4|616.4|613.6|618.44|615.64|615.43|612.63|0
1657260600000|2022-07-08 06:10:00|616.27|613.47|616.15|613.35|616.4|613.6|614.34|611.54|0
1657260900000|2022-07-08 06:15:00|616.27|613.47|617.23|614.43|618.08|615.28|615.31|612.51|0
1657261200000|2022-07-08 06:20:00|616.99|614.19|618.92|616.12|618.92|616.12|616.88|614.08|0
1657261500000|2022-07-08 06:25:00|618.68|615.88|619.51|616.71|619.63|616.83|618.53|615.73|0
1657261800000|2022-07-08 06:30:00|619.63|616.83|620.48|617.68|620.59|617.79|619.39|616.59|0
1657262100000|2022-07-08 06:35:00|620.59|617.79|618.67|615.87|621.08|618.28|618.42|615.62|0
1657262400000|2022-07-08 06:40:00|618.91|616.11|618.42|615.62|619.15|616.35|618.18|615.38|0
1657262700000|2022-07-08 06:45:00|618.31|615.51|616.74|613.94|618.42|615.62|616.14|613.34|0
1657263000000|2022-07-08 06:50:00|616.98|614.18|615.53|612.73|616.98|614.18|615.29|612.49|0
1657263300000|2022-07-08 06:55:00|615.29|612.49|614.37|611.01|616.29|612.93|614.13|610.77|0
1657263600000|2022-07-08 07:00:00|614.61|611.25|616.05|612.69|617.02|613.66|613.89|610.53|0
1657263900000|2022-07-08 07:05:00|615.33|612.45|616.05|613.65|617.74|615.34|615.09|612.21|0
1657264200000|2022-07-08 07:10:00|615.94|613.54|616.29|613.89|617.02|614.62|613.89|611.49|0
1657264500000|2022-07-08 07:15:00|615.81|613.41|613.77|611.37|616.05|613.65|613.05|610.65|0
1657264800000|2022-07-08 07:20:00|613.89|611.49|612.2|609.8|614.37|611.97|611.61|609.21|0
1657265100000|2022-07-08 07:25:00|612.33|609.93|613.65|611.25|613.89|611.49|611.48|609.08|0
1657265400000|2022-07-08 07:30:00|613.77|611.37|610.04|607.64|613.77|611.37|609.56|607.16|0
1657265700000|2022-07-08 07:35:00|609.8|607.4|608.84|606.44|610.04|607.64|606.92|604.52|0
1657266000000|2022-07-08 07:40:00|608.72|606.32|611.24|608.84|611.48|609.08|607.88|605.48|0
1657266300000|2022-07-08 07:45:00|611.12|608.72|611.96|609.56|612.92|610.52|611|608.6|0
1657266600000|2022-07-08 07:50:00|612.08|609.68|613.88|611.48|614.85|612.45|611.84|609.44|0
1657266900000|2022-07-08 07:55:00|613.64|611.24|612.07|609.67|613.76|611.36|611.96|609.56|0
1657267200000|2022-07-08 08:00:00|612.55|610.15|611.83|609.43|612.79|610.39|611.59|609.19|0
1657267500000|2022-07-08 08:05:00|611.96|609.56|608.7|606.3|612.55|610.15|608.22|605.82|0
1657267800000|2022-07-08 08:10:00|608.46|606.06|609.79|607.39|610.39|607.99|607.5|605.1|0
1657268100000|2022-07-08 08:15:00|609.31|606.91|610.87|608.47|611.71|609.31|609.18|606.78|0
1657268400000|2022-07-08 08:20:00|611.83|609.43|613.27|610.87|614.48|612.08|611.47|609.07|0
1657268700000|2022-07-08 08:25:00|613.51|611.11|614.96|612.56|614.96|612.56|612.79|610.39|0
1657269000000|2022-07-08 08:30:00|615.2|612.8|616.88|614.48|617.25|614.85|615.08|612.68|0
1657269300000|2022-07-08 08:35:00|617.12|614.72|618.45|616.05|618.81|616.41|616.64|614.24|0
1657269600000|2022-07-08 08:40:00|618.57|616.17|616.64|614.24|618.81|616.41|616.64|614.24|0
1657269900000|2022-07-08 08:45:00|617.12|614.72|617.12|614.72|618.33|615.93|615.92|613.52|0
1657270200000|2022-07-08 08:50:00|617.25|614.85|614.71|612.31|617.85|615.45|614.47|612.07|0
1657270500000|2022-07-08 08:55:00|614.47|612.07|617.12|614.72|617.36|614.96|614.47|612.07|0
1657270800000|2022-07-08 09:00:00|617.01|614.61|619.68|617.28|620.4|618|616.64|614.24|0
1657271100000|2022-07-08 09:05:00|619.92|617.52|620.16|617.76|620.4|618|619.44|617.04|0
1657271400000|2022-07-08 09:10:00|620.4|618|620.88|618.48|621.12|618.72|618.96|616.56|0
1657271700000|2022-07-08 09:15:00|621.12|618.72|621.61|619.21|621.61|619.21|618.47|616.07|0
1657272000000|2022-07-08 09:20:00|621.85|619.45|619.68|617.28|622.57|620.17|619.44|617.04|0
1657272300000|2022-07-08 09:25:00|619.92|617.52|618.23|615.83|620.88|618.48|617.75|615.35|0
1657272600000|2022-07-08 09:30:00|618.12|615.72|615.34|612.94|618.71|616.31|615.1|612.7|0
1657272900000|2022-07-08 09:35:00|615.23|612.83|613.18|610.78|615.82|613.42|613.18|610.78|0
1657273200000|2022-07-08 09:40:00|612.69|610.29|611.49|609.09|613.42|611.02|610.66|608.26|0
1657273500000|2022-07-08 09:45:00|611.25|608.85|613.06|610.66|613.17|610.77|611.01|608.61|0
1657273800000|2022-07-08 09:50:00|613.66|611.26|613.17|610.77|613.9|611.5|611.97|609.57|0
1657274100000|2022-07-08 09:55:00|613.3|610.9|611.62|609.22|613.3|610.9|610.29|607.89|0
1657274400000|2022-07-08 10:00:00|611.97|609.57|610.77|608.37|611.97|609.57|609.81|607.41|0
1657274700000|2022-07-08 10:05:00|610.53|608.13|607.16|604.76|610.77|608.37|607.16|604.76|0
1657275000000|2022-07-08 10:10:00|607.29|604.89|605.96|603.56|608.17|605.77|605|602.6|0
1657275300000|2022-07-08 10:15:00|605.72|603.32|602.35|599.95|606.2|603.8|602.35|599.95|0
1657275600000|2022-07-08 10:20:00|602.11|599.71|601.39|598.99|603.79|601.39|601.04|598.64|0
1657275900000|2022-07-08 10:25:00|601.04|598.64|599.25|596.85|602.11|599.71|597.33|594.93|0
1657276200000|2022-07-08 10:30:00|599.49|597.09|599.37|596.97|600.69|598.29|597.57|595.17|0
1657276500000|2022-07-08 10:35:00|599.85|597.45|601.16|598.76|602.61|600.21|598.89|596.49|0
1657276800000|2022-07-08 10:40:00|600.92|598.52|601.64|599.24|602.36|599.96|600.92|598.52|0
1657277100000|2022-07-08 10:45:00|601.4|599|604.04|601.64|604.29|601.89|601.4|599|0
1657277400000|2022-07-08 10:50:00|603.8|601.4|608.37|605.97|608.61|606.21|603.45|601.05|0
1657277700000|2022-07-08 10:55:00|608.85|606.45|610.78|608.38|612.46|610.06|608.85|606.45|0
1657278000000|2022-07-08 11:00:00|610.54|608.14|608.85|606.45|610.54|608.14|608.13|605.73|0
1657278300000|2022-07-08 11:05:00|608.74|606.34|611.14|608.74|611.5|609.1|608.61|606.21|0
1657278600000|2022-07-08 11:10:00|611.02|608.62|609.09|606.69|611.26|608.86|607.89|605.49|0
1657278900000|2022-07-08 11:15:00|609.57|607.17|606.68|604.28|609.57|607.17|606.57|604.17|0
1657279200000|2022-07-08 11:20:00|606.44|604.04|604.28|601.88|607.53|605.13|604.04|601.64|0
1657279500000|2022-07-08 11:25:00|604.04|601.64|605.96|603.56|607.4|605|603.8|601.4|0
1657279800000|2022-07-08 11:30:00|605.72|603.32|605.24|602.84|605.96|603.56|604.04|601.64|0
1657280100000|2022-07-08 11:35:00|605.48|603.08|606.2|603.8|607.88|605.48|605.24|602.84|0
1657280400000|2022-07-08 11:40:00|606.57|604.17|608.01|605.61|609.57|607.17|605.96|603.56|0
1657280700000|2022-07-08 11:45:00|607.88|605.48|604.52|602.12|607.88|605.48|604.52|602.12|0
1657281000000|2022-07-08 11:50:00|604.76|602.36|604.88|602.48|606.2|603.8|603.8|601.4|0
1657281300000|2022-07-08 11:55:00|605|602.6|606.2|603.8|608.12|605.72|604.88|602.48|0
1657281600000|2022-07-08 12:00:00|606.44|604.04|603.79|601.39|606.92|604.52|603.79|601.39|0
1657281900000|2022-07-08 12:05:00|604.04|601.64|605.48|603.08|606.44|604.04|604.04|601.64|0
1657282200000|2022-07-08 12:10:00|605.72|603.32|603.55|601.15|605.96|603.56|603.31|600.91|0
1657282500000|2022-07-08 12:15:00|603.79|601.39|604.03|601.63|604.27|601.87|602.11|599.71|0
1657282800000|2022-07-08 12:20:00|603.79|601.39|603.79|601.39|604.51|602.11|601.63|599.23|0
1657283100000|2022-07-08 12:25:00|603.92|601.52|603.92|601.52|605.23|602.83|602.59|600.19|0
1657283400000|2022-07-08 12:30:00|604.03|601.63|618.45|616.05|624|621.6|604.03|601.63|0
1657283700000|2022-07-08 12:35:00|616.77|614.37|616.77|614.37|620.99|618.59|612.68|610.28|0
1657284000000|2022-07-08 12:40:00|616.53|614.13|626.65|624.25|626.89|624.49|616.53|614.13|0
1657284300000|2022-07-08 12:45:00|626.17|623.77|633.86|631.46|636.32|633.92|624.24|621.84|0
1657284600000|2022-07-08 12:50:00|634.11|631.71|628.06|625.66|634.11|631.71|626.37|623.97|0
1657284900000|2022-07-08 12:55:00|628.3|625.9|622.03|619.63|628.3|625.9|621.54|619.14|0
1657285200000|2022-07-08 13:00:00|621.06|618.66|618.05|615.65|621.54|619.14|617.45|615.05|0
1657285500000|2022-07-08 13:05:00|618.65|616.25|620.34|617.94|622.99|620.59|617.45|615.05|0
1657285800000|2022-07-08 13:10:00|619.98|617.58|618.42|616.02|623.71|621.31|618.18|615.78|0
1657286100000|2022-07-08 13:15:00|618.18|615.78|616.97|614.57|620.83|618.43|616.73|614.33|0
1657286400000|2022-07-08 13:20:00|616.73|614.33|618.18|615.78|620.11|617.71|616.73|614.33|0
1657286700000|2022-07-08 13:25:00|617.93|615.53|616.97|614.57|620.59|618.19|616.49|614.09|0
1657287000000|2022-07-08 13:30:00|617.34|614.94|615.52|613.12|621.31|618.91|613.11|610.71|0
1657287300000|2022-07-08 13:35:00|617.09|614.69|610.22|607.82|619.27|616.87|608.78|606.38|0
1657287600000|2022-07-08 13:40:00|610.94|608.54|610.58|608.18|613.83|611.43|605.65|603.25|0
1657287900000|2022-07-08 13:45:00|610.22|607.82|621.46|619.06|622.43|620.03|607.69|605.29|0
1657288200000|2022-07-08 13:50:00|621.94|619.54|628|625.6|630.67|628.27|621.7|619.3|0
1657288500000|2022-07-08 13:55:00|629.21|626.81|626.73|624.33|630.42|628.02|623.39|620.99|0
1657288800000|2022-07-08 14:00:00|626.85|624.45|622.49|620.09|632.67|630.27|622.49|620.09|0
1657289100000|2022-07-08 14:05:00|622.25|619.85|624.67|622.27|628.79|626.39|622.25|619.85|0
1657289400000|2022-07-08 14:10:00|625.88|623.48|617.89|615.49|626.61|624.21|616.93|614.53|0
1657289700000|2022-07-08 14:15:00|617.41|615.01|617.17|614.77|619.1|616.7|615.48|613.08|0
1657290000000|2022-07-08 14:20:00|617.29|614.89|610.41|608.01|619.59|617.19|610.41|608.01|0
1657290300000|2022-07-08 14:25:00|610.16|607.76|599.81|597.41|610.16|607.76|597.16|594.76|0
1657290600000|2022-07-08 14:30:00|598.84|596.44|598.12|595.72|600.05|597.65|596.44|594.04|0
1657290900000|2022-07-08 14:35:00|597.88|595.48|595.72|593.32|598.84|596.44|592.6|590.2|0
1657291200000|2022-07-08 14:40:00|595.48|593.08|593.43|591.03|598.6|596.2|593.43|591.03|0
1657291500000|2022-07-08 14:45:00|593.67|591.27|594.63|592.23|594.88|592.48|592.71|590.31|0
1657291800000|2022-07-08 14:50:00|594.88|592.48|601.03|598.63|602.36|599.96|594.39|591.99|0
1657292100000|2022-07-08 14:55:00|600.91|598.51|594.87|592.47|600.91|598.51|593.31|590.91|0
1657292400000|2022-07-08 15:00:00|594.15|591.75|594.15|591.75|596.56|594.16|592.22|589.82|0
1657292700000|2022-07-08 15:05:00|594.39|591.99|587.65|585.25|596.56|594.16|587.4|585|0
1657293000000|2022-07-08 15:10:00|587.89|585.49|592.35|589.95|592.7|590.3|586.92|584.52|0
1657293300000|2022-07-08 15:15:00|592.22|589.82|593.91|591.51|595.11|592.71|590.77|588.37|0
1657293600000|2022-07-08 15:20:00|593.67|591.27|590.29|587.89|593.67|591.27|589.09|586.69|0
1657293900000|2022-07-08 15:25:00|589.81|587.41|586.68|584.28|589.94|587.54|583.79|581.39|0
1657294200000|2022-07-08 15:30:00|586.44|584.04|585|582.6|588.85|586.45|584.27|581.87|0
1657294500000|2022-07-08 15:35:00|584.76|582.36|589.33|586.93|591.49|589.09|584.76|582.36|0
1657294800000|2022-07-08 15:40:00|589.09|586.69|591.74|589.34|592.7|590.3|588.6|586.2|0
1657295100000|2022-07-08 15:45:00|591.01|588.61|597.04|594.64|598.86|596.46|591.01|588.61|0
1657295400000|2022-07-08 15:50:00|597.28|594.88|593.9|591.5|597.76|595.36|593.18|590.78|0
1657295700000|2022-07-08 15:55:00|594.14|591.74|590.53|588.13|594.87|592.47|590.53|588.13|0
1657296000000|2022-07-08 16:00:00|590.29|587.89|593.18|590.78|593.66|591.26|590.29|587.89|0
1657296300000|2022-07-08 16:05:00|593.42|591.02|600.18|597.78|601.14|598.74|593.18|590.78|0
1657296600000|2022-07-08 16:10:00|600.42|598.02|601.02|598.62|601.74|599.34|597.64|595.24|0
1657296900000|2022-07-08 16:15:00|600.78|598.38|597.64|595.24|601.98|599.58|597.52|595.12|0
1657297200000|2022-07-08 16:20:00|597.88|595.48|603.91|601.51|604.4|602|596.43|594.03|0
1657297500000|2022-07-08 16:25:00|603.19|600.79|609.23|606.83|609.72|607.32|602.59|600.19|0
1657297800000|2022-07-08 16:30:00|609.72|607.32|610.68|608.28|612.86|610.46|607.78|605.38|0
1657298100000|2022-07-08 16:35:00|610.92|608.52|615.53|613.13|615.77|613.37|608.26|605.86|0
1657298400000|2022-07-08 16:40:00|616.01|613.61|613.59|611.19|618.43|616.03|613.34|610.94|0
1657298700000|2022-07-08 16:45:00|613.83|611.43|612.13|609.73|618.43|616.03|611.65|609.25|0
1657299000000|2022-07-08 16:50:00|612.38|609.98|616.01|613.61|618.68|616.28|611.89|609.49|0
1657299300000|2022-07-08 16:55:00|616.25|613.85|617.83|615.43|618.68|616.28|613.34|610.94|0
1657299600000|2022-07-08 17:00:00|618.43|616.03|620.37|617.97|622.31|619.91|615.77|613.37|0
1657299900000|2022-07-08 17:05:00|620.62|618.22|613.67|611.27|620.62|618.22|613.43|611.03|0
1657300200000|2022-07-08 17:10:00|613.43|611.03|612.22|609.82|613.91|611.51|610.77|608.37|0
1657300500000|2022-07-08 17:15:00|612.46|610.06|614.15|611.75|616.33|613.93|612.22|609.82|0
1657300800000|2022-07-08 17:20:00|614.64|612.24|614.88|612.48|615.85|613.45|613.67|611.27|0
1657301100000|2022-07-08 17:25:00|614.64|612.24|606.67|604.27|614.64|612.24|606.43|604.03|0
1657301400000|2022-07-08 17:30:00|606.43|604.03|607.63|605.23|609.08|606.68|606.43|604.03|0
1657301700000|2022-07-08 17:35:00|607.39|604.99|606.67|604.27|610.29|607.89|605.94|603.54|0
1657302000000|2022-07-08 17:40:00|606.43|604.03|605.7|603.3|606.91|604.51|604.01|601.61|0
1657302300000|2022-07-08 17:45:00|606.18|603.78|601.6|599.2|607.39|604.99|601.11|598.71|0
1657302600000|2022-07-08 17:50:00|601.35|598.95|600.39|597.99|602.56|600.16|599.42|597.02|0
1657302900000|2022-07-08 17:55:00|600.63|598.23|604.73|602.33|606.43|604.03|600.39|597.99|0
1657303200000|2022-07-08 18:00:00|604.97|602.57|604.49|602.09|608.6|606.2|603.52|601.12|0
1657303500000|2022-07-08 18:05:00|604.25|601.85|599.41|597.01|604.25|601.85|598.69|596.29|0
1657303800000|2022-07-08 18:10:00|599.65|597.25|600.14|597.74|601.83|599.43|599.41|597.01|0
1657304100000|2022-07-08 18:15:00|599.9|597.5|598.69|596.29|601.59|599.19|598.69|596.29|0
1657304400000|2022-07-08 18:20:00|598.45|596.05|595.55|593.15|599.17|596.77|593.86|591.46|0
1657304700000|2022-07-08 18:25:00|596.03|593.63|594.1|591.7|597.24|594.84|593.37|590.97|0
1657305000000|2022-07-08 18:30:00|593.62|591.22|591.2|588.8|594.58|592.18|591.2|588.8|0
1657305300000|2022-07-08 18:35:00|590.96|588.56|590.72|588.32|592.89|590.49|589.27|586.87|0
1657305600000|2022-07-08 18:40:00|590.48|588.08|587.73|585.33|592.07|589.67|587.73|585.33|0
1657305900000|2022-07-08 18:45:00|587.97|585.57|591.83|589.43|591.83|589.43|587.49|585.09|0
1657306200000|2022-07-08 18:50:00|591.35|588.95|595.21|592.81|595.45|593.05|589.9|587.5|0
1657306500000|2022-07-08 18:55:00|595.45|593.05|589.42|587.02|596.17|593.77|589.42|587.02|0
1657306800000|2022-07-08 19:00:00|589.9|587.5|587.73|585.33|592.31|589.91|586.52|584.12|0
1657307100000|2022-07-08 19:05:00|587.49|585.09|594|591.6|594.61|592.21|587.49|585.09|0
1657307400000|2022-07-08 19:10:00|593.76|591.36|589.66|587.26|594.72|592.32|588.21|585.81|0
1657307700000|2022-07-08 19:15:00|589.17|586.77|591.83|589.43|593.27|590.87|589.17|586.77|0
1657308000000|2022-07-08 19:20:00|591.58|589.18|594|591.6|594.24|591.84|590.14|587.74|0
1657308300000|2022-07-08 19:25:00|594.24|591.84|594.24|591.84|595.69|593.29|593.03|590.63|0
1657308600000|2022-07-08 19:30:00|594|591.6|598.1|595.7|600.03|597.63|593.03|590.63|0
1657308900000|2022-07-08 19:35:00|597.86|595.46|598.34|595.94|600.52|598.12|594.96|592.56|0
1657309200000|2022-07-08 19:40:00|598.1|595.7|594.35|591.95|598.58|596.18|593.62|591.22|0
1657309500000|2022-07-08 19:45:00|595.07|592.67|598.58|596.18|599.42|597.02|594.35|591.95|0
1657309800000|2022-07-08 19:50:00|599.18|596.78|597.97|595.57|601.84|599.44|597.01|594.61|0
1657310100000|2022-07-08 19:55:00|598.21|595.81|603.54|601.14|604.99|602.59|595.8|593.4|0
1657310400000|2022-07-08 20:00:00|602.81|600.41|600.63|598.23|605.23|602.83|599.67|597.27|0
1657310700000|2022-07-08 20:05:00|600.39|597.99|600.39|597.99|601.12|598.72|599.42|597.02|0
1657311000000|2022-07-08 20:10:00|600.15|597.75|599.18|596.78|600.63|598.23|598.94|596.54|0
1657498500000|2022-07-11 00:15:00|612.59|609.79|614.17|611.37|614.53|611.73|612.59|609.79|0
1657498800000|2022-07-11 00:20:00|614.04|611.24|611.61|608.81|614.04|611.24|610.65|607.85|0
1657499100000|2022-07-11 00:25:00|611.86|609.06|610.16|607.36|611.86|609.06|608.71|605.91|0
1657499400000|2022-07-11 00:30:00|609.92|607.12|611.86|609.06|611.86|609.06|607.98|605.18|0
1657499700000|2022-07-11 00:35:00|611.61|608.81|611.61|608.81|612.58|609.78|610.89|608.09|0
1657500000000|2022-07-11 00:40:00|611.37|608.57|612.34|609.54|612.58|609.78|610.64|607.84|0
1657500300000|2022-07-11 00:45:00|612.58|609.78|612.34|609.54|612.58|609.78|611.13|608.33|0
1657500600000|2022-07-11 00:50:00|612.58|609.78|610.64|607.84|612.58|609.78|610.4|607.6|0
1657500900000|2022-07-11 00:55:00|610.77|607.97|610.53|607.73|610.77|607.97|608.7|605.9|0
1657501200000|2022-07-11 01:00:00|610.52|607.72|614.04|611.24|614.04|611.24|610.4|607.6|0
1657501500000|2022-07-11 01:05:00|614.52|611.72|616.22|613.42|618.16|615.36|614.52|611.72|0
1657501800000|2022-07-11 01:10:00|615.86|613.06|614.52|611.72|617.19|614.39|614.52|611.72|0
1657502100000|2022-07-11 01:15:00|614.28|611.48|617.32|614.52|618.65|615.85|614.28|611.48|0
1657502400000|2022-07-11 01:20:00|617.43|614.63|620.35|617.55|620.35|617.55|617.19|614.39|0
1657502700000|2022-07-11 01:25:00|620.1|617.3|621.32|618.52|621.32|618.52|619.13|616.33|0
1657503000000|2022-07-11 01:30:00|621.08|618.28|619.74|616.94|621.32|618.52|618.4|615.6|0
1657503300000|2022-07-11 01:35:00|619.62|616.82|621.32|618.52|623.26|620.46|619.62|616.82|0
1657503600000|2022-07-11 01:40:00|621.56|618.76|620.35|617.55|621.8|619|619.26|616.46|0
1657503900000|2022-07-11 01:45:00|620.59|617.79|621.07|618.27|622.17|619.37|619.62|616.82|0
1657504200000|2022-07-11 01:50:00|621.32|618.52|625.45|622.65|626.67|623.87|621.32|618.52|0
1657504500000|2022-07-11 01:55:00|625.69|622.89|626.67|623.87|627.15|624.35|624.48|621.68|0
1657504800000|2022-07-11 02:00:00|626.91|624.11|628.37|625.57|628.74|625.94|625.82|623.02|0
1657505100000|2022-07-11 02:05:00|628.61|625.81|628.13|625.33|629.1|626.3|626.91|624.11|0
1657505400000|2022-07-11 02:10:00|628.37|625.57|628.86|626.06|629.1|626.3|627.28|624.48|0
1657505700000|2022-07-11 02:15:00|628.74|625.94|629.1|626.3|629.1|626.3|628.61|625.81|0
1657506000000|2022-07-11 02:20:00|628.85|626.05|627.64|624.84|629.1|626.3|626.91|624.11|0
1657506300000|2022-07-11 02:25:00|627.88|625.08|626.66|623.86|628.12|625.32|626.66|623.86|0
1657506600000|2022-07-11 02:30:00|626.42|623.62|625.82|623.02|627.88|625.08|625.45|622.65|0
1657506900000|2022-07-11 02:35:00|625.93|623.13|626.3|623.5|627.64|624.84|625.2|622.4|0
1657507200000|2022-07-11 02:40:00|626.06|623.26|624.96|622.16|626.42|623.62|624.72|621.92|0
1657507500000|2022-07-11 02:45:00|625.2|622.4|626.66|623.86|627.28|624.48|624.96|622.16|0
1657507800000|2022-07-11 02:50:00|626.54|623.74|628.85|626.05|628.85|626.05|626.54|623.74|0
1657508100000|2022-07-11 02:55:00|629.1|626.3|628.61|625.81|629.1|626.3|627.39|624.59|0
1657508400000|2022-07-11 03:00:00|628.85|626.05|628.85|626.05|629.09|626.29|628.12|625.32|0
1657508700000|2022-07-11 03:05:00|629.09|626.29|627.63|624.83|629.09|626.29|627.39|624.59|0
1657509000000|2022-07-11 03:10:00|627.88|625.08|631.04|628.24|631.66|628.86|626.9|624.1|0
1657509300000|2022-07-11 03:15:00|630.92|628.12|629.82|627.02|632.5|629.7|629.71|626.91|0
1657509600000|2022-07-11 03:20:00|629.58|626.78|629.09|626.29|631.28|628.48|628.85|626.05|0
1657509900000|2022-07-11 03:25:00|628.98|626.18|628.36|625.56|629.71|626.91|627.87|625.07|0
1657510200000|2022-07-11 03:30:00|628.12|625.32|627.63|624.83|629.09|626.29|627.63|624.83|0
1657510500000|2022-07-11 03:35:00|627.87|625.07|626.17|623.37|628.12|625.32|626.17|623.37|0
1657510800000|2022-07-11 03:40:00|626.66|623.86|628.12|625.32|628.36|625.56|626.41|623.61|0
1657511100000|2022-07-11 03:45:00|627.87|625.07|627.14|624.34|628.6|625.8|626.9|624.1|0
1657511400000|2022-07-11 03:50:00|627.39|624.59|627.63|624.83|628.12|625.32|627.14|624.34|0
1657511700000|2022-07-11 03:55:00|627.87|625.07|626.9|624.1|628.12|625.32|626.65|623.85|0
1657512000000|2022-07-11 04:00:00|626.65|623.85|626.17|623.37|626.9|624.1|625.44|622.64|0
1657512300000|2022-07-11 04:05:00|626.41|623.61|626.65|623.85|626.9|624.1|626.41|623.61|0
1657512600000|2022-07-11 04:10:00|626.54|623.74|625.3|622.5|626.65|623.85|625.06|622.26|0
1657512900000|2022-07-11 04:15:00|625.06|622.26|625.78|622.98|626.03|623.23|625.06|622.26|0
1657513200000|2022-07-11 04:20:00|625.67|622.87|627.13|624.33|627.73|624.93|625.42|622.62|0
1657513500000|2022-07-11 04:25:00|627|624.2|627|624.2|627.73|624.93|626.51|623.71|0
1657513800000|2022-07-11 04:30:00|627.13|624.33|625.59|622.79|627.97|625.17|624.26|621.46|0
1657514100000|2022-07-11 04:35:00|625.48|622.68|626.08|623.28|626.56|623.76|625.11|622.31|0
1657514400000|2022-07-11 04:40:00|625.83|623.03|628.02|625.22|628.15|625.35|625.83|623.03|0
1657514700000|2022-07-11 04:45:00|627.78|624.98|627.78|624.98|627.78|624.98|626.69|623.89|0
1657515000000|2022-07-11 04:50:00|628.02|625.22|627.78|624.98|628.99|626.19|627.29|624.49|0
1657515300000|2022-07-11 04:55:00|628.02|625.22|628.26|625.46|628.75|625.95|627.54|624.74|0
1657515600000|2022-07-11 05:00:00|628.51|625.71|628.75|625.95|629.72|626.92|628.26|625.46|0
1657515900000|2022-07-11 05:05:00|628.99|626.19|629.24|626.44|629.48|626.68|627.53|624.73|0
1657516200000|2022-07-11 05:10:00|629.36|626.56|628.99|626.19|629.97|627.17|628.75|625.95|0
1657516500000|2022-07-11 05:15:00|628.75|625.95|627.29|624.49|628.75|625.95|626.8|624|0
1657516800000|2022-07-11 05:20:00|627.05|624.25|626.07|623.27|627.53|624.73|625.83|623.03|0
1657517100000|2022-07-11 05:25:00|625.83|623.03|627.05|624.25|628.26|625.46|625.83|623.03|0
1657517400000|2022-07-11 05:30:00|627.29|624.49|628.39|625.59|629.23|626.43|627.05|624.25|0
1657517700000|2022-07-11 05:35:00|628.26|625.46|627.29|624.49|628.75|625.95|627.04|624.24|0
1657518000000|2022-07-11 05:40:00|627.53|624.73|626.56|623.76|628.26|625.46|626.07|623.27|0
1657518300000|2022-07-11 05:45:00|626.31|623.51|628.02|625.22|628.26|625.46|626.07|623.27|0
1657518600000|2022-07-11 05:50:00|628.26|625.46|630.69|627.89|631.42|628.62|628.02|625.22|0
1657518900000|2022-07-11 05:55:00|630.93|628.13|630.69|627.89|631.91|629.11|629.36|626.56|0
1657519200000|2022-07-11 06:00:00|630.93|628.13|627.53|624.73|631.91|629.11|627.53|624.73|0
1657519500000|2022-07-11 06:05:00|628.26|625.46|638.24|635.44|640.56|637.76|628.01|625.21|0
1657519800000|2022-07-11 06:10:00|637.75|634.95|640.53|637.73|641.02|638.22|637.62|634.82|0
1657520100000|2022-07-11 06:15:00|640.77|637.97|637.5|634.7|641.02|638.22|637.38|634.58|0
1657520400000|2022-07-11 06:20:00|637.38|634.58|637.02|634.22|638.1|635.3|636.16|633.36|0
1657520700000|2022-07-11 06:25:00|636.89|634.09|635.43|632.63|637.37|634.57|634.71|631.91|0
1657521000000|2022-07-11 06:30:00|635.19|632.39|634.59|631.79|635.92|633.12|633.49|630.69|0
1657521300000|2022-07-11 06:35:00|634.46|631.66|634.83|632.03|635.68|632.88|633.49|630.69|0
1657521600000|2022-07-11 06:40:00|634.95|632.15|635.67|632.87|636.65|633.85|634.46|631.66|0
1657521900000|2022-07-11 06:45:00|635.92|633.12|636.4|633.6|636.89|634.09|635.43|632.63|0
1657522200000|2022-07-11 06:50:00|636.53|633.73|638.83|636.03|639.56|636.76|636.4|633.6|0
1657522500000|2022-07-11 06:55:00|639.07|636.27|638.23|635.43|639.07|636.27|636.64|633.84|0
1657522800000|2022-07-11 07:00:00|638.1|635.3|636.4|633.6|641.01|638.21|636.28|633.48|0
1657523100000|2022-07-11 07:05:00|636.44|634.04|632.93|630.53|636.81|634.41|631.11|628.71|0
1657523400000|2022-07-11 07:10:00|633.29|630.89|633.77|631.37|633.77|631.37|630.38|627.98|0
1657523700000|2022-07-11 07:15:00|634.26|631.86|630.75|628.35|635.23|632.83|630.62|628.22|0
1657524000000|2022-07-11 07:20:00|630.62|628.22|630.26|627.86|631.35|628.95|627.72|625.32|0
1657524300000|2022-07-11 07:25:00|630.38|627.98|632.69|630.29|633.04|630.64|629.65|627.25|0
1657524600000|2022-07-11 07:30:00|632.32|629.92|629.17|626.77|634.01|631.61|628.93|626.53|0
1657524900000|2022-07-11 07:35:00|628.92|626.52|629.89|627.49|630.14|627.74|626.63|624.23|0
1657525200000|2022-07-11 07:40:00|629.65|627.25|631.1|628.7|631.83|629.43|629.17|626.77|0
1657525500000|2022-07-11 07:45:00|630.62|628.22|632.8|630.4|633.04|630.64|628.57|626.17|0
1657525800000|2022-07-11 07:50:00|632.56|630.16|633.17|630.77|634.01|631.61|631.35|628.95|0
1657526100000|2022-07-11 07:55:00|633.04|630.64|632.31|629.91|633.53|631.13|631.1|628.7|0
1657526400000|2022-07-11 08:00:00|632.2|629.8|633.04|630.64|633.53|631.13|630.38|627.98|0
1657526700000|2022-07-11 08:05:00|632.92|630.52|630.13|627.73|633.04|630.64|629.29|626.89|0
1657527000000|2022-07-11 08:10:00|630.62|628.22|627.35|624.95|630.62|628.22|625.29|622.89|0
1657527300000|2022-07-11 08:15:00|626.98|624.58|625.29|622.89|628.32|625.92|624.32|621.92|0
1657527600000|2022-07-11 08:20:00|625.17|622.77|626.01|623.61|628.19|625.79|624.56|622.16|0
1657527900000|2022-07-11 08:25:00|626.26|623.86|628.43|626.03|628.43|626.03|625.53|623.13|0
1657528200000|2022-07-11 08:30:00|628.68|626.28|626.5|624.1|628.68|626.28|626.26|623.86|0
1657528500000|2022-07-11 08:35:00|626.74|624.34|625.33|622.93|626.98|624.58|624.36|621.96|0
1657528800000|2022-07-11 08:40:00|625.09|622.69|627.39|624.99|627.99|625.59|625.09|622.69|0
1657529100000|2022-07-11 08:45:00|627.51|625.11|627.39|624.99|628.24|625.84|626.91|624.51|0
1657529400000|2022-07-11 08:50:00|627.02|624.62|626.66|624.26|629.21|626.81|625.81|623.41|0
1657529700000|2022-07-11 08:55:00|626.78|624.38|627.75|625.35|629.21|626.81|626.78|624.38|0
1657530000000|2022-07-11 09:00:00|627.99|625.59|624.24|621.84|629.45|627.05|624.11|621.71|0
1657530300000|2022-07-11 09:05:00|624.36|621.96|624|621.6|625.69|623.29|623.39|620.99|0
1657530600000|2022-07-11 09:10:00|624.11|621.71|623.14|620.74|624.6|622.2|621.69|619.29|0
1657530900000|2022-07-11 09:15:00|622.79|620.39|623.14|620.74|623.87|621.47|621.82|619.42|0
1657531200000|2022-07-11 09:20:00|623.39|620.99|623.39|620.99|625.21|622.81|622.9|620.5|0
1657531500000|2022-07-11 09:25:00|623.14|620.74|624.6|622.2|625.32|622.92|621.45|619.05|0
1657531800000|2022-07-11 09:30:00|625.32|622.92|626.9|624.5|627.39|624.99|624.72|622.32|0
1657532100000|2022-07-11 09:35:00|627.02|624.62|625.93|623.53|627.26|624.86|624.84|622.44|0
1657532400000|2022-07-11 09:40:00|625.81|623.41|627.02|624.62|627.39|624.99|624.84|622.44|0
1657532700000|2022-07-11 09:45:00|626.78|624.38|627.02|624.62|627.26|624.86|625.08|622.68|0
1657533000000|2022-07-11 09:50:00|626.9|624.5|627.5|625.1|627.5|625.1|626.29|623.89|0
1657533300000|2022-07-11 09:55:00|627.26|624.86|627.5|625.1|627.63|625.23|626.77|624.37|0
1657533600000|2022-07-11 10:00:00|627.39|624.99|626.77|624.37|629.2|626.8|626.77|624.37|0
1657533900000|2022-07-11 10:05:00|627.02|624.62|624.48|622.08|627.02|624.62|623.14|620.74|0
1657534200000|2022-07-11 10:10:00|624.83|622.43|623.14|620.74|624.83|622.43|623.02|620.62|0
1657534500000|2022-07-11 10:15:00|622.78|620.38|619.75|617.35|623.14|620.74|619.51|617.11|0
1657534800000|2022-07-11 10:20:00|619.63|617.23|620.23|617.83|621.2|618.8|618.78|616.38|0
1657535100000|2022-07-11 10:25:00|620.36|617.96|622.78|620.38|622.78|620.38|619.51|617.11|0
1657535400000|2022-07-11 10:30:00|622.65|620.25|625.32|622.92|625.8|623.4|622.54|620.14|0
1657535700000|2022-07-11 10:35:00|625.56|623.16|624.83|622.43|626.04|623.64|623.62|621.22|0
1657536000000|2022-07-11 10:40:00|625.32|622.92|622.89|620.49|625.32|622.92|622.41|620.01|0
1657536300000|2022-07-11 10:45:00|622.41|620.01|622.17|619.77|622.65|620.25|620.96|618.56|0
1657536600000|2022-07-11 10:50:00|621.92|619.52|625.8|623.4|625.92|623.52|621.68|619.28|0
1657536900000|2022-07-11 10:55:00|626.04|623.64|623.86|621.46|626.04|623.64|623.74|621.34|0
1657537200000|2022-07-11 11:00:00|624.1|621.7|621.44|619.04|624.1|621.7|620.95|618.55|0
1657537500000|2022-07-11 11:05:00|621.68|619.28|620.95|618.55|621.81|619.41|620.23|617.83|0
1657537800000|2022-07-11 11:10:00|621.08|618.68|621.44|619.04|622.05|619.65|620.23|617.83|0
1657538100000|2022-07-11 11:15:00|621.32|618.92|621.68|619.28|622.16|619.76|620.71|618.31|0
1657538400000|2022-07-11 11:20:00|621.56|619.16|623.37|620.97|623.61|621.21|621.19|618.79|0
1657538700000|2022-07-11 11:25:00|623.61|621.21|626.16|623.76|626.28|623.88|623.61|621.21|0
1657539000000|2022-07-11 11:30:00|626.04|623.64|625.55|623.15|626.28|623.88|624.34|621.94|0
1657539300000|2022-07-11 11:35:00|625.79|623.39|626.52|624.12|626.76|624.36|625.07|622.67|0
1657539600000|2022-07-11 11:40:00|626.76|624.36|628.59|626.19|629.56|627.16|626.76|624.36|0
1657539900000|2022-07-11 11:45:00|628.95|626.55|629.19|626.79|630.16|627.76|628.7|626.3|0
1657540200000|2022-07-11 11:50:00|629.43|627.03|632.09|629.69|632.33|629.93|629.31|626.91|0
1657540500000|2022-07-11 11:55:00|631.97|629.57|630.87|628.47|632.82|630.42|630.87|628.47|0
1657540800000|2022-07-11 12:00:00|631|628.6|631.36|628.96|631.84|629.44|629.9|627.5|0
1657541100000|2022-07-11 12:05:00|631.6|629.2|629.17|626.77|632.82|630.42|628.69|626.29|0
1657541400000|2022-07-11 12:10:00|629.42|627.02|628.93|626.53|629.42|627.02|627.48|625.08|0
1657541700000|2022-07-11 12:15:00|628.69|626.29|628.93|626.53|629.9|627.5|628.45|626.05|0
1657542000000|2022-07-11 12:20:00|628.69|626.29|626.26|623.86|628.69|626.29|625.78|623.38|0
1657542300000|2022-07-11 12:25:00|626.5|624.1|627.72|625.32|628.57|626.17|626.26|623.86|0
1657542600000|2022-07-11 12:30:00|627.47|625.07|629.66|627.26|630.38|627.98|626.15|623.75|0
1657542900000|2022-07-11 12:35:00|629.9|627.5|631.11|628.71|631.11|628.71|629.17|626.77|0
1657543200000|2022-07-11 12:40:00|631.24|628.84|631.6|629.2|633.54|631.14|630.38|627.98|0
1657543500000|2022-07-11 12:45:00|631.35|628.95|633.05|630.65|634.75|632.35|631.11|628.71|0
1657543800000|2022-07-11 12:50:00|632.81|630.41|630.14|627.74|633.05|630.65|629.41|627.01|0
1657544100000|2022-07-11 12:55:00|629.9|627.5|629.17|626.77|631.11|628.71|628.2|625.8|0
1657544400000|2022-07-11 13:00:00|628.93|626.53|627.71|625.31|629.41|627.01|626.99|624.59|0
1657544700000|2022-07-11 13:05:00|627.96|625.56|628.68|626.28|629.41|627.01|626.26|623.86|0
1657545000000|2022-07-11 13:10:00|628.93|626.53|631.35|628.95|631.35|628.95|628.2|625.8|0
1657545300000|2022-07-11 13:15:00|631.59|629.19|628.68|626.28|631.59|629.19|627.84|625.44|0
1657545600000|2022-07-11 13:20:00|628.92|626.52|627.95|625.55|629.17|626.77|627.71|625.31|0
1657545900000|2022-07-11 13:25:00|628.2|625.8|630.14|627.74|630.38|627.98|627.95|625.55|0
1657546200000|2022-07-11 13:30:00|630.62|628.22|626.98|624.58|631.59|629.19|621.41|619.01|0
1657546500000|2022-07-11 13:35:00|628.68|626.28|643.24|640.84|643.24|640.84|628.57|626.17|0
1657546800000|2022-07-11 13:40:00|643.49|641.09|643.57|641.17|647.38|644.98|641.14|638.74|0
1657547100000|2022-07-11 13:45:00|644.06|641.66|647.46|645.06|651.36|648.96|644.06|641.66|0
1657547400000|2022-07-11 13:50:00|647.95|645.55|647.32|644.92|652.33|649.93|645.52|643.12|0
1657547700000|2022-07-11 13:55:00|648.29|645.89|643.08|640.68|648.29|645.89|641.14|638.74|0
1657548000000|2022-07-11 14:00:00|644.3|641.9|648.44|646.04|649.9|647.5|644.3|641.9|0
1657548300000|2022-07-11 14:05:00|648.19|645.79|645.76|643.36|650.63|648.23|643.08|640.68|0
1657548600000|2022-07-11 14:10:00|646|643.6|644.92|642.52|646.24|643.84|639.43|637.03|0
1657548900000|2022-07-11 14:15:00|644.79|642.39|647.71|645.31|647.95|645.55|639.93|637.53|0
1657549200000|2022-07-11 14:20:00|647.47|645.07|649.84|647.44|652.58|650.18|646.25|643.85|0
1657549500000|2022-07-11 14:25:00|650.7|648.3|646.68|644.28|650.7|648.3|644.98|642.58|0
1657549800000|2022-07-11 14:30:00|647.17|644.77|643.67|641.27|647.9|645.5|640.51|638.11|0
1657550100000|2022-07-11 14:35:00|643.42|641.02|638.98|636.58|645.37|642.97|638|635.6|0
1657550400000|2022-07-11 14:40:00|638.73|636.33|638.94|636.54|640.41|638.01|634.32|631.92|0
1657550700000|2022-07-11 14:45:00|638.46|636.06|640.41|638.01|642.11|639.71|636.75|634.35|0
1657551000000|2022-07-11 14:50:00|640.16|637.76|640.89|638.49|642.6|640.2|637.73|635.33|0
1657551300000|2022-07-11 14:55:00|640.65|638.25|648.2|645.8|648.2|645.8|640.65|638.25|0
1657551600000|2022-07-11 15:00:00|648.69|646.29|645.03|642.63|648.69|646.29|644.55|642.15|0
1657551900000|2022-07-11 15:05:00|645.52|643.12|640.16|637.76|645.76|643.36|639.43|637.03|0
1657552200000|2022-07-11 15:10:00|640.65|638.25|640.4|638|641.62|639.22|637.24|634.84|0
1657552500000|2022-07-11 15:15:00|640.16|637.76|641.13|638.73|641.86|639.46|636.99|634.59|0
1657552800000|2022-07-11 15:20:00|641.38|638.98|643.57|641.17|643.81|641.41|638.45|636.05|0
1657553100000|2022-07-11 15:25:00|643.81|641.41|639.18|636.78|643.81|641.41|638.21|635.81|0
1657553400000|2022-07-11 15:30:00|638.94|636.54|642.35|639.95|642.59|640.19|637.24|634.84|0
1657553700000|2022-07-11 15:35:00|641.62|639.22|640.89|638.49|645.27|642.87|636.02|633.62|0
1657554000000|2022-07-11 15:40:00|641.13|638.73|643.57|641.17|646.01|643.61|639.91|637.51|0
1657554300000|2022-07-11 15:45:00|641.86|639.46|645.84|643.44|646.25|643.85|641.62|639.22|0
1657554600000|2022-07-11 15:50:00|645.7|643.3|645.94|643.54|648.87|646.47|644.48|642.08|0
1657554900000|2022-07-11 15:55:00|646.19|643.79|644.48|642.08|646.92|644.52|643.02|640.62|0
1657555200000|2022-07-11 16:00:00|643.99|641.59|644.97|642.57|646.92|644.52|642.29|639.89|0
1657555500000|2022-07-11 16:05:00|645.21|642.81|643.26|640.86|646.43|644.03|643.02|640.62|0
1657555800000|2022-07-11 16:10:00|643.99|641.59|642.05|639.65|644.24|641.84|640.83|638.43|0
1657556100000|2022-07-11 16:15:00|642.29|639.89|642.53|640.13|643.26|640.86|639.86|637.46|0
1657556400000|2022-07-11 16:20:00|642.78|640.38|643.99|641.59|646.91|644.51|642.05|639.65|0
1657556700000|2022-07-11 16:25:00|644.23|641.83|642.77|640.37|645.45|643.05|642.29|639.89|0
1657557000000|2022-07-11 16:30:00|642.53|640.13|641.8|639.4|644.23|641.83|641.31|638.91|0
1657557300000|2022-07-11 16:35:00|641.56|639.16|637.91|635.51|641.56|639.16|637.18|634.78|0
1657557600000|2022-07-11 16:40:00|637.67|635.27|640.58|638.18|641.8|639.4|637.67|635.27|0
1657557900000|2022-07-11 16:45:00|640.34|637.94|641.22|638.82|641.8|639.4|639.52|637.12|0
1657558200000|2022-07-11 16:50:00|640.98|638.58|642.19|639.79|644.39|641.99|640.73|638.33|0
1657558500000|2022-07-11 16:55:00|641.95|639.55|639.16|636.76|641.95|639.55|637.81|635.41|0
1657558800000|2022-07-11 17:00:00|639.27|636.87|634.89|632.49|640.25|637.85|631.25|628.85|0
1657559100000|2022-07-11 17:05:00|634.78|632.38|629.06|626.66|636.35|633.95|628.34|625.94|0
1657559400000|2022-07-11 17:10:00|629.31|626.91|630.09|627.69|630.33|627.93|627.9|625.5|0
1657559700000|2022-07-11 17:15:00|630.33|627.93|630.82|628.42|631.55|629.15|629.6|627.2|0
1657560000000|2022-07-11 17:20:00|631.06|628.66|627.9|625.5|631.06|628.66|627.9|625.5|0
1657560300000|2022-07-11 17:25:00|628.14|625.74|627.9|625.5|629.36|626.96|627.17|624.77|0
1657560600000|2022-07-11 17:30:00|628.14|625.74|624.98|622.58|628.63|626.23|622.8|620.4|0
1657560900000|2022-07-11 17:35:00|624.74|622.34|623.04|620.64|625.22|622.82|623.04|620.64|0
1657561200000|2022-07-11 17:40:00|622.8|620.4|624.5|622.1|624.5|622.1|621.34|618.94|0
1657561500000|2022-07-11 17:45:00|624.25|621.85|625.47|623.07|626.2|623.8|623.28|620.88|0
1657561800000|2022-07-11 17:50:00|625.35|622.95|622.31|619.91|625.95|623.55|621.58|619.18|0
1657562100000|2022-07-11 17:55:00|622.55|620.15|625.22|622.82|625.35|622.95|622.31|619.91|0
1657562400000|2022-07-11 18:00:00|624.98|622.58|629.11|626.71|630.33|627.93|624.74|622.34|0
1657562700000|2022-07-11 18:05:00|629.35|626.95|632.27|629.87|632.27|629.87|627.17|624.77|0
1657563000000|2022-07-11 18:10:00|632.03|629.63|634.46|632.06|635.19|632.79|631.54|629.14|0
1657563300000|2022-07-11 18:15:00|634.7|632.3|633.73|631.33|636.9|634.5|633|630.6|0
1657563600000|2022-07-11 18:20:00|633.97|631.57|634.46|632.06|636.41|634.01|633|630.6|0
1657563900000|2022-07-11 18:25:00|634.7|632.3|636.16|633.76|636.65|634.25|634.46|632.06|0
1657564200000|2022-07-11 18:30:00|636.41|634.01|637.62|635.22|638.11|635.71|634.95|632.55|0
1657564500000|2022-07-11 18:35:00|637.38|634.98|637.14|634.74|638.6|636.2|635.92|633.52|0
1657564800000|2022-07-11 18:40:00|636.89|634.49|633.48|631.08|637.62|635.22|632.51|630.11|0
1657565100000|2022-07-11 18:45:00|633.37|630.97|636.41|634.01|636.41|634.01|632.27|629.87|0
1657565400000|2022-07-11 18:50:00|636.16|633.76|639.89|637.49|641.28|638.88|636.16|633.76|0
1657565700000|2022-07-11 18:55:00|640.14|637.74|642.82|640.42|642.82|640.42|638.43|636.03|0
1657566000000|2022-07-11 19:00:00|643.06|640.66|647.45|645.05|648.43|646.03|641.6|639.2|0
1657566300000|2022-07-11 19:05:00|647.69|645.29|647.38|644.98|648.67|646.27|645.19|642.79|0
1657566600000|2022-07-11 19:10:00|647.14|644.74|646.9|644.5|648.85|646.45|645.68|643.28|0
1657566900000|2022-07-11 19:15:00|647.38|644.98|648.84|646.44|650.31|647.91|646.16|643.76|0
1657567200000|2022-07-11 19:20:00|649.09|646.69|648.6|646.2|650.55|648.15|647.14|644.74|0
1657567500000|2022-07-11 19:25:00|648.84|646.44|646.89|644.49|649.57|647.17|645.68|643.28|0
1657567800000|2022-07-11 19:30:00|647.38|644.98|646.16|643.76|647.38|644.98|644.22|641.82|0
1657568100000|2022-07-11 19:35:00|646.41|644.01|647.02|644.62|649.09|646.69|645.19|642.79|0
1657568400000|2022-07-11 19:40:00|647.26|644.86|650.55|648.15|650.55|648.15|645.19|642.79|0
1657568700000|2022-07-11 19:45:00|650.3|647.9|649.66|647.26|651.12|648.72|646.41|644.01|0
1657569000000|2022-07-11 19:50:00|652.59|650.19|651.37|648.97|653.81|651.41|650.88|648.48|0
1657569300000|2022-07-11 19:55:00|652.59|650.19|646.01|643.61|652.59|650.19|646.01|643.61|0
1657569600000|2022-07-11 20:00:00|646.5|644.1|643.33|640.93|646.5|644.1|642.85|640.45|0
1657569900000|2022-07-11 20:05:00|643.09|640.69|641.87|639.47|643.09|640.69|641.14|638.74|0
1657570200000|2022-07-11 20:10:00|641.63|639.23|641.63|639.23|642.6|640.2|640.41|638.01|0
1657570500000|2022-07-11 20:15:00|641.59|638.79|642.56|639.76|642.56|639.76|641.1|638.3|0
1657570800000|2022-07-11 20:20:00|642.31|639.51|642.07|639.27|642.8|640|641.83|639.03|0
1657571100000|2022-07-11 20:25:00|642.31|639.51|642.07|639.27|642.8|640|642.07|639.27|0
1657571400000|2022-07-11 20:30:00|641.83|639.03|641.1|638.3|641.83|639.03|640.85|638.05|0
1657571700000|2022-07-11 20:35:00|641.34|638.54|641.58|638.78|642.56|639.76|641.1|638.3|0
1657572000000|2022-07-11 20:40:00|641.83|639.03|642.56|639.76|642.56|639.76|641.83|639.03|0
1657572300000|2022-07-11 20:45:00|642.8|640|642.8|640|643.04|640.24|642.07|639.27|0
1657572600000|2022-07-11 20:50:00|642.55|639.75|642.8|640|643.04|640.24|642.55|639.75|0
1657572900000|2022-07-11 20:55:00|642.92|640.12|642.68|639.88|643.53|640.73|642.55|639.75|0
1657573200000|2022-07-11 21:00:00|643.02|640.22|643.06|640.26|643.21|640.41|642.74|639.94|0
1657573500000|2022-07-11 21:05:00|643.1|640.3|643.34|640.54|643.42|640.62|642.99|640.19|0
1657573800000|2022-07-11 21:10:00|643.27|640.47|643.27|640.47|643.34|640.54|643.13|640.33|0
1657574100000|2022-07-11 21:15:00|643.06|640.26|642.91|640.11|643.16|640.36|642.78|639.98|0
1657574400000|2022-07-11 21:20:00|642.95|640.15|642.95|640.15|643.02|640.22|642.91|640.11|0
1657574700000|2022-07-11 21:25:00|642.81|640.01|642.99|640.19|643.02|640.22|642.81|640.01|0
1657575000000|2022-07-11 21:30:00|642.84|640.04|642.63|639.83|642.88|640.08|642.38|639.58|0
1657575300000|2022-07-11 21:35:00|642.67|639.87|642.84|640.04|642.91|640.11|642.67|639.87|0
1657575600000|2022-07-11 21:40:00|642.77|639.97|642.91|640.11|642.91|640.11|642.77|639.97|0
1657575900000|2022-07-11 21:45:00|642.88|640.08|642.67|639.87|642.88|640.08|642.2|639.4|0
1657576200000|2022-07-11 21:50:00|642.7|639.9|642.81|640.01|642.88|640.08|642.41|639.61|0
1657576500000|2022-07-11 21:55:00|642.73|639.93|642.38|639.58|642.73|639.93|642.38|639.58|0
1657576800000|2022-07-11 22:00:00|642.43|639.63|645.71|642.91|645.71|642.91|642.43|639.63|0
1657577100000|2022-07-11 22:05:00|645.95|643.15|644.98|642.18|646.08|643.28|644.74|641.94|0
1657577400000|2022-07-11 22:10:00|644.86|642.06|644.74|641.94|645.84|643.04|644.49|641.69|0
1657577700000|2022-07-11 22:15:00|644.98|642.18|644.49|641.69|645.22|642.42|644.13|641.33|0
1657578000000|2022-07-11 22:20:00|644.38|641.58|644.73|641.93|644.86|642.06|644.25|641.45|0
1657578300000|2022-07-11 22:25:00|644.49|641.69|644|641.2|644.73|641.93|644|641.2|0
1657578600000|2022-07-11 22:30:00|643.76|640.96|644|641.2|644|641.2|643.03|640.23|0
1657578900000|2022-07-11 22:35:00|644.13|641.33|646.19|643.39|646.44|643.64|644|641.2|0
1657579200000|2022-07-11 22:40:00|645.95|643.15|647.41|644.61|647.41|644.61|645.71|642.91|0
1657579500000|2022-07-11 22:45:00|647.54|644.74|648.38|645.58|649.12|646.32|647.17|644.37|0
1657579800000|2022-07-11 22:50:00|648.63|645.83|648.38|645.58|648.87|646.07|647.9|645.1|0
1657580100000|2022-07-11 22:55:00|648.51|645.71|648.51|645.71|649.11|646.31|647.9|645.1|0
1657580400000|2022-07-11 23:00:00|648.63|645.83|646.92|644.12|648.75|645.95|646.92|644.12|0
1657580700000|2022-07-11 23:05:00|646.68|643.88|644.73|641.93|646.68|643.88|644.73|641.93|0
1657581000000|2022-07-11 23:10:00|644.97|642.17|645.46|642.66|646.19|643.39|644.73|641.93|0
1657581300000|2022-07-11 23:15:00|645.34|642.54|646.43|643.63|646.68|643.88|644.73|641.93|0
1657581600000|2022-07-11 23:20:00|646.19|643.39|646.19|643.39|646.8|644|645.46|642.66|0
1657581900000|2022-07-11 23:25:00|646.07|643.27|643.51|640.71|646.07|643.27|643.51|640.71|0
1657582200000|2022-07-11 23:30:00|643.76|640.96|644.12|641.32|644.37|641.57|643.27|640.47|0
1657582500000|2022-07-11 23:35:00|644|641.2|642.54|639.74|644.24|641.44|641.69|638.89|0
1657582800000|2022-07-11 23:40:00|642.66|639.86|643.51|640.71|643.75|640.95|642.42|639.62|0
1657583100000|2022-07-11 23:45:00|643.27|640.47|641.81|639.01|643.51|640.71|641.56|638.76|0
1657583400000|2022-07-11 23:50:00|641.56|638.76|642.54|639.74|643.02|640.22|641.32|638.52|0
1657583700000|2022-07-11 23:55:00|642.29|639.49|640.83|638.03|643.02|640.22|640.59|637.79|0
1657584000000|2022-07-12 00:00:00|640.59|637.79|643.27|640.47|644.48|641.68|639.86|637.06|0
1657584300000|2022-07-12 00:05:00|643.02|640.22|643.15|640.35|644|641.2|642.05|639.25|0
1657584600000|2022-07-12 00:10:00|643.02|640.22|644.72|641.92|644.97|642.17|642.54|639.74|0
1657584900000|2022-07-12 00:15:00|644.97|642.17|645.45|642.65|645.94|643.14|643.51|640.71|0
1657585200000|2022-07-12 00:20:00|645.7|642.9|645.58|642.78|646.67|643.87|644.97|642.17|0
1657585500000|2022-07-12 00:25:00|645.7|642.9|650.81|648.01|651.54|648.74|645.7|642.9|0
1657585800000|2022-07-12 00:30:00|650.57|647.77|652.03|649.23|652.76|649.96|649.84|647.04|0
1657586100000|2022-07-12 00:35:00|652.52|649.72|650.57|647.77|653.49|650.69|650.57|647.77|0
1657586400000|2022-07-12 00:40:00|650.32|647.52|652.27|649.47|652.76|649.96|650.08|647.28|0
1657586700000|2022-07-12 00:45:00|652.52|649.72|659.23|656.43|660.94|658.14|651.78|648.98|0
1657587000000|2022-07-12 00:50:00|658.74|655.94|664.23|661.43|666.18|663.38|658.37|655.57|0
1657587300000|2022-07-12 00:55:00|664.36|661.56|665.94|663.14|666.43|663.63|663.25|660.45|0
1657587600000|2022-07-12 01:00:00|665.45|662.65|666.43|663.63|666.92|664.12|665.09|662.29|0
1657587900000|2022-07-12 01:05:00|666.31|663.51|665.33|662.53|666.56|663.76|663.74|660.94|0
1657588200000|2022-07-12 01:10:00|665.45|662.65|665.94|663.14|667.41|664.61|665.21|662.41|0
1657588500000|2022-07-12 01:15:00|664.96|662.16|665.45|662.65|665.94|663.14|664.23|661.43|0
1657588800000|2022-07-12 01:20:00|665.33|662.53|668.14|665.34|668.14|665.34|664.96|662.16|0
1657589100000|2022-07-12 01:25:00|667.89|665.09|664.84|662.04|668.87|666.07|664.47|661.67|0
1657589400000|2022-07-12 01:30:00|664.96|662.16|663.25|660.45|665.2|662.4|661.54|658.74|0
1657589700000|2022-07-12 01:35:00|663.49|660.69|663.98|661.18|665.69|662.89|663|660.2|0
1657590000000|2022-07-12 01:40:00|663.74|660.94|663.86|661.06|663.98|661.18|661.54|658.74|0
1657590300000|2022-07-12 01:45:00|663.98|661.18|664.22|661.42|665.69|662.89|663.13|660.33|0
1657590600000|2022-07-12 01:50:00|664.11|661.31|664.96|662.16|665.45|662.65|663|660.2|0
1657590900000|2022-07-12 01:55:00|665.33|662.53|664.47|661.67|665.94|663.14|664.35|661.55|0
1657591200000|2022-07-12 02:00:00|664.35|661.55|664.71|661.91|664.96|662.16|663|660.2|0
1657591500000|2022-07-12 02:05:00|664.6|661.8|663.25|660.45|664.6|661.8|662.02|659.22|0
1657591800000|2022-07-12 02:10:00|663.49|660.69|665.2|662.4|665.2|662.4|663.25|660.45|0
1657592100000|2022-07-12 02:15:00|665.44|662.64|666.18|663.38|666.42|663.62|664.84|662.04|0
1657592400000|2022-07-12 02:20:00|665.93|663.13|664.22|661.42|665.93|663.13|663.98|661.18|0
1657592700000|2022-07-12 02:25:00|664.35|661.55|664.95|662.15|665.08|662.28|663.24|660.44|0
1657593000000|2022-07-12 02:30:00|665.08|662.28|665.2|662.4|666.67|663.87|664.71|661.91|0
1657593300000|2022-07-12 02:35:00|664.95|662.15|666.42|663.62|666.66|663.86|664.22|661.42|0
1657593600000|2022-07-12 02:40:00|666.18|663.38|667.64|664.84|667.77|664.97|665.93|663.13|0
1657593900000|2022-07-12 02:45:00|667.15|664.35|666.91|664.11|667.4|664.6|665.44|662.64|0
1657594200000|2022-07-12 02:50:00|666.42|663.62|666.66|663.86|667.15|664.35|665.44|662.64|0
1657594500000|2022-07-12 02:55:00|666.79|663.99|665.93|663.13|667.4|664.6|665.44|662.64|0
1657594800000|2022-07-12 03:00:00|666.06|663.26|668.37|665.57|668.5|665.7|665.32|662.52|0
1657595100000|2022-07-12 03:05:00|668.26|665.46|670.09|667.29|672.29|669.49|668.13|665.33|0
1657595400000|2022-07-12 03:10:00|669.84|667.04|670.09|667.29|670.82|668.02|669.6|666.8|0
1657595700000|2022-07-12 03:15:00|670.33|667.53|671.06|668.26|671.19|668.39|670.09|667.29|0
1657596000000|2022-07-12 03:20:00|670.95|668.15|669.11|666.31|671.44|668.64|668.62|665.82|0
1657596300000|2022-07-12 03:25:00|668.86|666.06|669.35|666.55|669.6|666.8|668.26|665.46|0
1657596600000|2022-07-12 03:30:00|669.6|666.8|669.11|666.31|669.84|667.04|668.13|665.33|0
1657596900000|2022-07-12 03:35:00|669.35|666.55|669.59|666.79|670.33|667.53|668.86|666.06|0
1657597200000|2022-07-12 03:40:00|669.35|666.55|666.42|663.62|669.48|666.68|666.17|663.37|0
1657597500000|2022-07-12 03:45:00|666.66|663.86|666.9|664.1|667.64|664.84|666.3|663.5|0
1657597800000|2022-07-12 03:50:00|666.66|663.86|666.79|663.99|667.64|664.84|666.17|663.37|0
1657598100000|2022-07-12 03:55:00|666.66|663.86|666.41|663.61|667.64|664.84|666.17|663.37|0
1657598400000|2022-07-12 04:00:00|666.17|663.37|668.12|665.32|668.37|665.57|666.17|663.37|0
1657598700000|2022-07-12 04:05:00|668.37|665.57|668.37|665.57|669.1|666.3|667.64|664.84|0
1657599000000|2022-07-12 04:10:00|668.5|665.7|668.12|665.32|669.59|666.79|668.12|665.32|0
1657599300000|2022-07-12 04:15:00|668.25|665.45|670.08|667.28|670.08|667.28|668.25|665.45|0
1657599600000|2022-07-12 04:20:00|669.96|667.16|669.47|666.67|671.06|668.26|669.47|666.67|0
1657599900000|2022-07-12 04:25:00|669.35|666.55|668.37|665.57|669.72|666.92|667.88|665.08|0
1657600200000|2022-07-12 04:30:00|668.61|665.81|669.47|666.67|669.59|666.79|668.37|665.57|0
1657600500000|2022-07-12 04:35:00|669.59|666.79|669.1|666.3|669.83|667.03|668.61|665.81|0
1657600800000|2022-07-12 04:40:00|668.86|666.06|669.83|667.03|670.08|667.28|668.61|665.81|0
1657601100000|2022-07-12 04:45:00|669.96|667.16|670.08|667.28|670.32|667.52|669.34|666.54|0
1657601400000|2022-07-12 04:50:00|670.21|667.41|669.72|666.92|670.69|667.89|669.59|666.79|0
1657601700000|2022-07-12 04:55:00|669.59|666.79|668.85|666.05|669.83|667.03|668.12|665.32|0
1657602000000|2022-07-12 05:00:00|668.36|665.56|669.83|667.03|670.45|667.65|668.36|665.56|0
1657602300000|2022-07-12 05:05:00|669.59|666.79|668.12|665.32|670.57|667.77|668.12|665.32|0
1657602600000|2022-07-12 05:10:00|668.36|665.56|668.98|666.18|669.34|666.54|668.12|665.32|0
1657602900000|2022-07-12 05:15:00|669.1|666.3|667.39|664.59|669.83|667.03|667.02|664.22|0
1657603200000|2022-07-12 05:20:00|667.14|664.34|666.41|663.61|667.87|665.07|666.41|663.61|0
1657603500000|2022-07-12 05:25:00|666.65|663.85|667.27|664.47|667.63|664.83|666.16|663.36|0
1657603800000|2022-07-12 05:30:00|667.14|664.34|668.49|665.69|669.34|666.54|667.02|664.22|0
1657604100000|2022-07-12 05:35:00|668.36|665.56|668.61|665.81|668.85|666.05|667.38|664.58|0
1657604400000|2022-07-12 05:40:00|668.73|665.93|667.63|664.83|669.1|666.3|667.14|664.34|0
1657604700000|2022-07-12 05:45:00|667.75|664.95|668.12|665.32|668.12|665.32|666.65|663.85|0
1657605000000|2022-07-12 05:50:00|668|665.2|668.12|665.32|668.61|665.81|667.38|664.58|0
1657605300000|2022-07-12 05:55:00|667.87|665.07|669.83|667.03|670.07|667.27|667.38|664.58|0
1657605600000|2022-07-12 06:00:00|670.56|667.76|674.48|671.68|675.7|672.9|670.32|667.52|0
1657605900000|2022-07-12 06:05:00|674.72|671.92|672.82|670.02|675.95|673.15|671.6|668.8|0
1657606200000|2022-07-12 06:10:00|672.57|669.77|671.05|668.25|673.55|670.75|670.94|668.14|0
1657606500000|2022-07-12 06:15:00|671.3|668.5|670.32|667.52|673.01|670.21|670.08|667.28|0
1657606800000|2022-07-12 06:20:00|670.81|668.01|669.59|666.79|670.94|668.14|665.93|663.13|0
1657607100000|2022-07-12 06:25:00|669.47|666.67|668.98|666.18|669.59|666.79|666.9|664.1|0
1657607400000|2022-07-12 06:30:00|669.1|666.3|668.37|665.57|670.2|667.4|667.88|665.08|0
1657607700000|2022-07-12 06:35:00|668.25|665.45|669.59|666.79|670.56|667.76|667.88|665.08|0
1657608000000|2022-07-12 06:40:00|669.71|666.91|670.32|667.52|671.3|668.5|669.59|666.79|0
1657608300000|2022-07-12 06:45:00|670.56|667.76|672.76|669.96|673|670.2|670.07|667.27|0
1657608600000|2022-07-12 06:50:00|672.89|670.09|670.81|668.01|674.47|671.67|670.32|667.52|0
1657608900000|2022-07-12 06:55:00|671.29|668.49|669.34|666.54|672.03|669.23|669.34|666.54|0
1657609200000|2022-07-12 07:00:00|669.58|666.78|668.36|665.56|670.69|667.89|666.65|663.85|0
1657609500000|2022-07-12 07:05:00|668.16|665.76|668.9|666.5|671.58|669.18|666.34|663.94|0
1657609800000|2022-07-12 07:10:00|669.14|666.74|672.31|669.91|675.49|673.09|668.9|666.5|0
1657610100000|2022-07-12 07:15:00|671.83|669.43|674.51|672.11|674.76|672.36|670.36|667.96|0
1657610400000|2022-07-12 07:20:00|674.02|671.62|676.71|674.31|679.16|676.76|672.8|670.4|0
1657610700000|2022-07-12 07:25:00|676.96|674.56|677.69|675.29|678.67|676.27|674.76|672.36|0
1657611000000|2022-07-12 07:30:00|677.45|675.05|680.75|678.35|682.09|679.69|675.49|673.09|0
1657611300000|2022-07-12 07:35:00|681.36|678.96|678.8|676.4|682.47|680.07|678.18|675.78|0
1657611600000|2022-07-12 07:40:00|678.67|676.27|675.08|672.68|679.77|677.37|674.84|672.44|0
1657611900000|2022-07-12 07:45:00|674.84|672.44|674.59|672.19|675.08|672.68|672.15|669.75|0
1657612200000|2022-07-12 07:50:00|674.35|671.95|672.64|670.24|674.35|671.95|672.15|669.75|0
1657612500000|2022-07-12 07:55:00|673.13|670.73|672.15|669.75|674.23|671.83|671.66|669.26|0
1657612800000|2022-07-12 08:00:00|671.66|669.26|672.28|669.88|674.47|672.07|671.66|669.26|0
1657613100000|2022-07-12 08:05:00|672.39|669.99|673.86|671.46|674.47|672.07|671.42|669.02|0
1657613400000|2022-07-12 08:10:00|674.1|671.7|674.83|672.43|675.08|672.68|672.28|669.88|0
1657613700000|2022-07-12 08:15:00|674.96|672.56|674.1|671.7|675.32|672.92|673.61|671.21|0
1657614000000|2022-07-12 08:20:00|673.86|671.46|671.66|669.26|675.08|672.68|671.66|669.26|0
1657614300000|2022-07-12 08:25:00|671.9|669.5|671.66|669.26|672.88|670.48|671.41|669.01|0
1657614600000|2022-07-12 08:30:00|671.79|669.39|668.49|666.09|672.03|669.63|668.24|665.84|0
1657614900000|2022-07-12 08:35:00|668.24|665.84|668.12|665.72|668.73|666.33|666.29|663.89|0
1657615200000|2022-07-12 08:40:00|668.24|665.84|667.34|664.94|668.24|665.84|666.86|664.46|0
1657615500000|2022-07-12 08:45:00|667.59|665.19|668.08|665.68|668.57|666.17|667.34|664.94|0
1657615800000|2022-07-12 08:50:00|667.96|665.56|669.05|666.65|669.3|666.9|667.83|665.43|0
1657616100000|2022-07-12 08:55:00|669.3|666.9|669.05|666.65|669.54|667.14|668.56|666.16|0
1657616400000|2022-07-12 09:00:00|669.18|666.78|669.05|666.65|670.76|668.36|666.37|663.97|0
1657616700000|2022-07-12 09:05:00|669.18|666.78|668.32|665.92|669.54|667.14|666.37|663.97|0
1657617000000|2022-07-12 09:10:00|668.81|666.41|668.81|666.41|669.54|667.14|667.59|665.19|0
1657617300000|2022-07-12 09:15:00|668.45|666.05|668.69|666.29|669.3|666.9|667.59|665.19|0
1657617600000|2022-07-12 09:20:00|668.81|666.41|670.89|668.49|671.62|669.22|668.32|665.92|0
1657617900000|2022-07-12 09:25:00|671.01|668.61|672.72|670.32|672.72|670.32|670.52|668.12|0
1657618200000|2022-07-12 09:30:00|672.84|670.44|673.33|670.93|673.45|671.05|672.23|669.83|0
1657618500000|2022-07-12 09:35:00|673.94|671.54|674.18|671.78|674.43|672.03|672.72|670.32|0
1657618800000|2022-07-12 09:40:00|673.94|671.54|673.69|671.29|674.18|671.78|672.47|670.07|0
1657619100000|2022-07-12 09:45:00|673.45|671.05|676.14|673.74|676.38|673.98|673.45|671.05|0
1657619400000|2022-07-12 09:50:00|675.89|673.49|677.61|675.21|678.1|675.7|675.41|673.01|0
1657619700000|2022-07-12 09:55:00|677.36|674.96|675.4|673|677.36|674.96|675.16|672.76|0
1657620000000|2022-07-12 10:00:00|675.29|672.89|674.18|671.78|675.53|673.13|673.69|671.29|0
1657620300000|2022-07-12 10:05:00|673.94|671.54|673.52|671.12|674.75|672.35|673.28|670.88|0
1657620600000|2022-07-12 10:10:00|673.41|671.01|668.88|666.48|673.52|671.12|665.95|663.55|0
1657620900000|2022-07-12 10:15:00|668.64|666.24|667.83|665.43|668.8|666.4|666.81|664.41|0
1657621200000|2022-07-12 10:20:00|667.58|665.18|666.98|664.58|668.32|665.92|666.24|663.84|0
1657621500000|2022-07-12 10:25:00|666.85|664.45|667.58|665.18|667.95|665.55|664.65|662.25|0
1657621800000|2022-07-12 10:30:00|667.95|665.55|670.4|668|670.76|668.36|667.09|664.69|0
1657622100000|2022-07-12 10:35:00|670.15|667.75|671.25|668.85|671.25|668.85|669.29|666.89|0
1657622400000|2022-07-12 10:40:00|671|668.6|670.51|668.11|671.73|669.33|670.02|667.62|0
1657622700000|2022-07-12 10:45:00|670.64|668.24|669.42|667.02|671.49|669.09|669.29|666.89|0
1657623000000|2022-07-12 10:50:00|669.66|667.26|673.93|671.53|674.91|672.51|668.07|665.67|0
1657623300000|2022-07-12 10:55:00|673.69|671.29|677|674.6|677.49|675.09|673.69|671.29|0
1657623600000|2022-07-12 11:00:00|677.36|674.96|676.38|673.98|677.73|675.33|675.4|673|0
1657623900000|2022-07-12 11:05:00|676.62|674.22|675.16|672.76|676.62|674.22|675.16|672.76|0
1657624200000|2022-07-12 11:10:00|675.28|672.88|673.69|671.29|675.4|673|671.73|669.33|0
1657624500000|2022-07-12 11:15:00|673.57|671.17|671.24|668.84|674.67|672.27|671|668.6|0
1657624800000|2022-07-12 11:20:00|671|668.6|668.06|665.18|671.49|669.09|667.57|664.69|0
1657625100000|2022-07-12 11:25:00|667.94|665.06|666.6|663.72|668.55|665.67|665.99|663.11|0
1657625400000|2022-07-12 11:30:00|666.48|663.6|661.22|658.34|667.33|664.45|660.98|658.1|0
1657625700000|2022-07-12 11:35:00|660.98|658.1|661.47|658.59|663.18|660.3|660.98|658.1|0
1657626000000|2022-07-12 11:40:00|661.35|658.47|663.66|660.78|663.66|660.78|659.52|656.64|0
1657626300000|2022-07-12 11:45:00|663.55|660.67|664.4|661.52|665.86|662.98|663.55|660.67|0
1657626600000|2022-07-12 11:50:00|664.88|662|664.4|661.52|665.13|662.25|661.71|658.83|0
1657626900000|2022-07-12 11:55:00|664.64|661.76|666.1|663.22|666.72|663.84|664.64|661.76|0
1657627200000|2022-07-12 12:00:00|666.35|663.47|664.88|662|666.35|663.47|664.39|661.51|0
1657627500000|2022-07-12 12:05:00|665.13|662.25|665.25|662.37|665.37|662.49|662.44|659.56|0
1657627800000|2022-07-12 12:10:00|665.37|662.49|668.3|665.42|668.79|665.91|665.25|662.37|0
1657628100000|2022-07-12 12:15:00|668.55|665.67|669.28|666.4|669.77|666.89|668.06|665.18|0
1657628400000|2022-07-12 12:20:00|669.52|666.64|667.32|664.44|669.77|666.89|666.59|663.71|0
1657628700000|2022-07-12 12:25:00|667.08|664.2|665.12|662.24|667.32|664.44|663.06|660.18|0
1657629000000|2022-07-12 12:30:00|664.39|661.51|661.46|658.58|665.86|662.98|660.73|657.85|0
1657629300000|2022-07-12 12:35:00|661.71|658.83|658.29|655.41|661.95|659.07|658.29|655.41|0
1657629600000|2022-07-12 12:40:00|658.78|655.9|656.83|653.95|660.97|658.09|656.83|653.95|0
1657629900000|2022-07-12 12:45:00|657.07|654.19|660.73|657.85|662.19|659.31|657.07|654.19|0
1657630200000|2022-07-12 12:50:00|660.97|658.09|659.75|656.87|661.95|659.07|659.75|656.87|0
1657630500000|2022-07-12 12:55:00|660|657.12|660.24|657.36|660.73|657.85|658.53|655.65|0
1657630800000|2022-07-12 13:00:00|660.37|657.49|657.56|654.68|661.46|658.58|657.56|654.68|0
1657631100000|2022-07-12 13:05:00|657.07|654.19|656.1|653.22|657.31|654.43|654.63|651.75|0
1657631400000|2022-07-12 13:10:00|656.34|653.46|655.05|652.17|657.31|654.43|654.31|651.43|0
1657631700000|2022-07-12 13:15:00|655.29|652.41|656.02|653.14|656.75|653.87|654.31|651.43|0
1657632000000|2022-07-12 13:20:00|656.26|653.38|655.29|652.41|656.51|653.63|654.8|651.92|0
1657632300000|2022-07-12 13:25:00|655.04|652.16|654.8|651.92|655.04|652.16|651.14|648.26|0
1657632600000|2022-07-12 13:30:00|653.83|650.95|646.82|643.94|653.83|650.95|641.58|638.7|0
1657632900000|2022-07-12 13:35:00|644.99|642.11|631.86|628.98|644.99|642.11|628.95|626.07|0
1657633200000|2022-07-12 13:40:00|631.5|628.62|637.2|634.32|637.69|634.81|629.92|627.04|0
1657633500000|2022-07-12 13:45:00|636.72|633.84|644.25|641.37|644.25|641.37|634.53|631.65|0
1657633800000|2022-07-12 13:50:00|645.47|642.59|641.82|638.94|645.71|642.83|640.6|637.72|0
1657634100000|2022-07-12 13:55:00|642.55|639.67|651.56|648.68|652.29|649.41|641.95|639.07|0
1657634400000|2022-07-12 14:00:00|652.53|649.65|661.53|658.65|663.49|660.61|652.53|649.65|0
1657634700000|2022-07-12 14:05:00|661.42|658.54|660.31|657.43|662.02|659.14|656.16|653.28|0
1657635000000|2022-07-12 14:10:00|660.07|657.19|655.19|652.31|661.78|658.9|650.55|647.67|0
1657635300000|2022-07-12 14:15:00|654.94|652.06|652.56|649.68|659.34|656.46|652.56|649.68|0
1657635600000|2022-07-12 14:20:00|653.3|650.42|657.2|654.32|658.67|655.79|650.25|647.37|0
1657635900000|2022-07-12 14:25:00|657.94|655.06|659.65|656.77|661.36|658.48|653.29|650.41|0
1657636200000|2022-07-12 14:30:00|659.16|656.28|647.92|645.04|659.16|656.28|647.19|644.31|0
1657636500000|2022-07-12 14:35:00|648.66|645.78|653.14|650.26|653.14|650.26|647.76|644.88|0
1657636800000|2022-07-12 14:40:00|652.89|650.01|651.42|648.54|655.83|652.95|650.69|647.81|0
1657637100000|2022-07-12 14:45:00|651.18|648.3|652.4|649.52|655.83|652.95|647.76|644.88|0
1657637400000|2022-07-12 14:50:00|652.65|649.77|650.21|647.81|656.8|653.92|650.21|647.81|0
1657637700000|2022-07-12 14:55:00|650.69|648.29|648.25|645.85|651.92|649.52|646.3|643.9|0
1657638000000|2022-07-12 15:00:00|648.13|645.73|650.2|647.8|652.16|649.76|647.03|644.63|0
1657638300000|2022-07-12 15:05:00|650.69|648.29|645.56|643.16|653.38|650.98|645.56|643.16|0
1657638600000|2022-07-12 15:10:00|645.32|642.92|641.17|638.77|645.32|642.92|638|635.6|0
1657638900000|2022-07-12 15:15:00|641.41|639.01|646.54|644.14|648|645.6|640.68|638.28|0
1657639200000|2022-07-12 15:20:00|646.42|644.02|641.41|639.01|646.78|644.38|639.71|637.31|0
1657639500000|2022-07-12 15:25:00|641.66|639.26|638.07|635.67|643.36|640.96|637.51|635.11|0
1657639800000|2022-07-12 15:30:00|637.1|634.7|639.54|637.14|640.76|638.36|635.63|633.23|0
1657640100000|2022-07-12 15:35:00|638.81|636.41|643.2|640.8|645.89|643.49|637.58|635.18|0
1657640400000|2022-07-12 15:40:00|643.69|641.29|647.11|644.71|649.31|646.91|643.45|641.05|0
1657640700000|2022-07-12 15:45:00|646.62|644.22|646.13|643.73|648.82|646.42|644.91|642.51|0
1657641000000|2022-07-12 15:50:00|646.38|643.98|648.82|646.42|648.82|646.42|645.4|643|0
1657641300000|2022-07-12 15:55:00|649.07|646.67|645.4|643|649.56|647.16|645.4|643|0
1657641600000|2022-07-12 16:00:00|644.67|642.27|646.13|643.73|647.6|645.2|643.44|641.04|0
1657641900000|2022-07-12 16:05:00|645.89|643.49|649.07|646.67|649.07|646.67|641.73|639.33|0
1657642200000|2022-07-12 16:10:00|648.82|646.42|643.93|641.53|649.07|646.67|642.95|640.55|0
1657642500000|2022-07-12 16:15:00|643.44|641.04|644.42|642.02|645.4|643|642.47|640.07|0
1657642800000|2022-07-12 16:20:00|644.66|642.26|642.95|640.55|646.13|643.73|641.73|639.33|0
1657643100000|2022-07-12 16:25:00|643.2|640.8|641.73|639.33|644.66|642.26|641.49|639.09|0
1657643400000|2022-07-12 16:30:00|641.98|639.58|638.31|635.91|643.44|641.04|638.31|635.91|0
1657643700000|2022-07-12 16:35:00|638.8|636.4|638.07|635.67|639.78|637.38|636.6|634.2|0
1657644000000|2022-07-12 16:40:00|638.31|635.91|639.53|637.13|640.02|637.62|637.34|634.94|0
1657644300000|2022-07-12 16:45:00|639.29|636.89|639.53|637.13|640.51|638.11|637.58|635.18|0
1657644600000|2022-07-12 16:50:00|639.78|637.38|641.97|639.57|644.66|642.26|639.66|637.26|0
1657644900000|2022-07-12 16:55:00|642.22|639.82|640.15|637.75|643.2|640.8|639.53|637.13|0
1657645200000|2022-07-12 17:00:00|640.26|637.86|643.68|641.28|645.88|643.48|635.14|632.74|0
1657645500000|2022-07-12 17:05:00|642.95|640.55|646.13|643.73|647.11|644.71|642.46|640.06|0
1657645800000|2022-07-12 17:10:00|646.37|643.97|647.59|645.19|648.33|645.93|646.37|643.97|0
1657646100000|2022-07-12 17:15:00|648.33|645.93|649.55|647.15|649.8|647.4|646.62|644.22|0
1657646400000|2022-07-12 17:20:00|649.31|646.91|650.04|647.64|651.51|649.11|648.33|645.93|0
1657646700000|2022-07-12 17:25:00|650.28|647.88|647.59|645.19|651.51|649.11|647.59|645.19|0
1657647000000|2022-07-12 17:30:00|647.35|644.95|647.84|645.44|648.33|645.93|646.13|643.73|0
1657647300000|2022-07-12 17:35:00|648.08|645.68|647.84|645.44|648.57|646.17|646.37|643.97|0
1657647600000|2022-07-12 17:40:00|647.59|645.19|646.37|643.97|648.08|645.68|645.15|642.75|0
1657647900000|2022-07-12 17:45:00|646.61|644.21|646.61|644.21|649.06|646.66|645.64|643.24|0
1657648200000|2022-07-12 17:50:00|646.86|644.46|643.68|641.28|647.84|645.44|643.43|641.03|0
1657648500000|2022-07-12 17:55:00|643.43|641.03|644.41|642.01|644.9|642.5|642.46|640.06|0
1657648800000|2022-07-12 18:00:00|644.17|641.77|649.06|646.66|649.3|646.9|643.68|641.28|0
1657649100000|2022-07-12 18:05:00|648.81|646.41|649.06|646.66|650.53|648.13|648.32|645.92|0
1657649400000|2022-07-12 18:10:00|649.3|646.9|647.59|645.19|649.79|647.39|646.37|643.97|0
1657649700000|2022-07-12 18:15:00|647.83|645.43|648.81|646.41|649.55|647.15|647.34|644.94|0
1657650000000|2022-07-12 18:20:00|649.06|646.66|650.52|648.12|650.77|648.37|648.32|645.92|0
1657650300000|2022-07-12 18:25:00|650.77|648.37|650.03|647.63|651.26|648.86|649.3|646.9|0
1657650600000|2022-07-12 18:30:00|649.79|647.39|655.42|653.02|655.67|653.27|648.81|646.41|0
1657650900000|2022-07-12 18:35:00|655.67|653.27|654.17|651.77|655.67|653.27|652.97|650.57|0
1657651200000|2022-07-12 18:40:00|654.18|651.78|655.15|652.75|656.87|654.47|654.18|651.78|0
1657651500000|2022-07-12 18:45:00|655.64|653.24|654.18|651.78|656.38|653.98|653.69|651.29|0
1657651800000|2022-07-12 18:50:00|654.42|652.02|657.6|655.2|657.6|655.2|654.42|652.02|0
1657652100000|2022-07-12 18:55:00|657.35|654.95|663.23|660.83|663.23|660.83|657.11|654.71|0
1657652400000|2022-07-12 19:00:00|664.21|661.81|675.97|673.57|676.71|674.31|664.21|661.81|0
1657652700000|2022-07-12 19:05:00|676.22|673.82|680.64|678.24|680.64|678.24|673.27|670.87|0
1657653000000|2022-07-12 19:10:00|679.9|677.5|675.48|673.08|683.09|680.69|675.24|672.84|0
1657653300000|2022-07-12 19:15:00|675.24|672.84|676.71|674.31|680.15|677.75|675.24|672.84|0
1657653600000|2022-07-12 19:20:00|677.2|674.8|684.81|682.41|686.29|683.89|675.97|673.57|0
1657653900000|2022-07-12 19:25:00|684.69|682.29|685.67|683.27|686.53|684.13|681.37|678.97|0
1657654200000|2022-07-12 19:30:00|685.55|683.15|691.68|689.28|692.17|689.77|683.83|681.43|0
1657654500000|2022-07-12 19:35:00|691.93|689.53|693.4|691|698.07|695.67|691.68|689.28|0
1657654800000|2022-07-12 19:40:00|693.65|691.25|691.19|688.79|696.35|693.95|690.94|688.54|0
1657655100000|2022-07-12 19:45:00|690.94|688.54|688.13|685.73|691.44|689.04|685.3|682.9|0
1657655400000|2022-07-12 19:50:00|686.77|684.37|679.66|677.26|686.77|684.37|677.94|675.54|0
1657655700000|2022-07-12 19:55:00|680.15|677.75|678.68|676.28|682.6|680.2|678.43|676.03|0
1657656000000|2022-07-12 20:00:00|680.15|677.75|684.32|681.92|684.81|682.41|679.66|677.26|0
1657656300000|2022-07-12 20:05:00|684.07|681.67|683.58|681.18|684.32|681.92|681.87|679.47|0
1657656600000|2022-07-12 20:10:00|684.07|681.67|681.62|679.22|684.07|681.67|680.64|678.24|0
1657656900000|2022-07-12 20:15:00|681.82|679.02|681.33|678.53|682.06|679.26|680.35|677.55|0
1657657200000|2022-07-12 20:20:00|681.57|678.77|683.29|680.49|684.03|681.23|680.84|678.04|0
1657657500000|2022-07-12 20:25:00|683.54|680.74|682.8|680|684.03|681.23|682.06|679.26|0
1657657800000|2022-07-12 20:30:00|682.68|679.88|682.55|679.75|684.52|681.72|681.08|678.28|0
1657658100000|2022-07-12 20:35:00|682.31|679.51|682.31|679.51|683.04|680.24|681.82|679.02|0
1657658400000|2022-07-12 20:40:00|682.06|679.26|681.33|678.53|682.19|679.39|681.08|678.28|0
1657658700000|2022-07-12 20:45:00|681.57|678.77|681.33|678.53|681.82|679.02|681.33|678.53|0
1657659000000|2022-07-12 20:50:00|681.08|678.28|680.1|677.3|681.33|678.53|680.1|677.3|0
1657659300000|2022-07-12 20:55:00|680.35|677.55|680.38|677.58|681.08|678.28|680.1|677.3|0
1657659600000|2022-07-12 21:00:00|680.74|677.94|680.81|678.01|681.02|678.22|680.41|677.61|0
1657659900000|2022-07-12 21:05:00|680.77|677.97|680.74|677.94|681.06|678.26|680.44|677.64|0
1657660200000|2022-07-12 21:10:00|680.63|677.83|680.84|678.04|680.84|678.04|680.63|677.83|0
1657660500000|2022-07-12 21:15:00|680.81|678.01|680.59|677.79|680.84|678.04|680.55|677.75|0
1657660800000|2022-07-12 21:20:00|680.41|677.61|680.7|677.9|680.7|677.9|680.41|677.61|0
1657661100000|2022-07-12 21:25:00|680.76|677.96|680.8|678|680.95|678.15|680.76|677.96|0
1657661400000|2022-07-12 21:30:00|680.87|678.07|680.63|677.83|680.98|678.18|680.63|677.83|0
1657661700000|2022-07-12 21:35:00|680.7|677.9|680.41|677.61|680.7|677.9|680.16|677.36|0
1657662000000|2022-07-12 21:40:00|680.44|677.64|680.48|677.68|680.48|677.68|680.33|677.53|0
1657662300000|2022-07-12 21:45:00|680.41|677.61|680.55|677.75|680.55|677.75|680.41|677.61|0
1657662600000|2022-07-12 21:50:00|680.63|677.83|680.22|677.42|680.95|678.15|680.22|677.42|0
1657662900000|2022-07-12 21:55:00|680.41|677.61|680.65|677.85|680.98|678.18|680.3|677.5|0
1657663200000|2022-07-12 22:00:00|678.51|675.71|680.1|677.3|680.34|677.54|677.53|674.73|0
1657663500000|2022-07-12 22:05:00|679.98|677.18|678.13|675.33|679.98|677.18|677.4|674.6|0
1657663800000|2022-07-12 22:10:00|678.38|675.58|678.87|676.07|679.11|676.31|677.4|674.6|0
1657664100000|2022-07-12 22:15:00|679.11|676.31|680.34|677.54|681.2|678.4|679.11|676.31|0
1657664400000|2022-07-12 22:20:00|680.22|677.42|681.56|678.76|682.55|679.75|680.09|677.29|0
1657664700000|2022-07-12 22:25:00|681.81|679.01|680.83|678.03|681.81|679.01|679.85|677.05|0
1657665000000|2022-07-12 22:30:00|680.71|677.91|680.34|677.54|681.32|678.52|679.85|677.05|0
1657665300000|2022-07-12 22:35:00|680.22|677.42|681.32|678.52|681.32|678.52|679.85|677.05|0
1657665600000|2022-07-12 22:40:00|681.07|678.27|678.87|676.07|681.07|678.27|678.62|675.82|0
1657665900000|2022-07-12 22:45:00|678.75|675.95|678.87|676.07|679.85|677.05|678.62|675.82|0
1657666200000|2022-07-12 22:50:00|678.62|675.82|679.6|676.8|680.09|677.29|678.62|675.82|0
1657666500000|2022-07-12 22:55:00|679.85|677.05|680.58|677.78|681.07|678.27|679.85|677.05|0
1657666800000|2022-07-12 23:00:00|680.34|677.54|679.11|676.31|680.34|677.54|678.38|675.58|0
1657667100000|2022-07-12 23:05:00|678.87|676.07|679.11|676.31|679.36|676.56|678.13|675.33|0
1657667400000|2022-07-12 23:10:00|679.24|676.44|679.6|676.8|679.6|676.8|679.11|676.31|0
1657667700000|2022-07-12 23:15:00|679.73|676.93|681.32|678.52|681.32|678.52|679.6|676.8|0
1657668000000|2022-07-12 23:20:00|681.81|679.01|681.69|678.89|684.26|681.46|681.69|678.89|0
1657668300000|2022-07-12 23:25:00|682.05|679.25|682.05|679.25|682.79|679.99|681.56|678.76|0
1657668600000|2022-07-12 23:30:00|682.18|679.38|678.62|675.82|682.3|679.5|678.13|675.33|0
1657668900000|2022-07-12 23:35:00|678.37|675.57|676.9|674.1|678.99|676.19|676.9|674.1|0
1657669200000|2022-07-12 23:40:00|676.66|673.86|676.9|674.1|677.88|675.08|675.92|673.12|0
1657669500000|2022-07-12 23:45:00|677.15|674.35|678.13|675.33|678.62|675.82|676.78|673.98|0
1657669800000|2022-07-12 23:50:00|678.37|675.57|681.31|678.51|682.29|679.49|678.25|675.45|0
1657670100000|2022-07-12 23:55:00|681.56|678.76|681.31|678.51|682.05|679.25|680.82|678.02|0
1657670400000|2022-07-13 00:00:00|680.58|677.78|677.64|674.84|681.31|678.51|675.92|673.12|0
1657670700000|2022-07-13 00:05:00|677.15|674.35|678.62|675.82|679.11|676.31|677.15|674.35|0
1657671000000|2022-07-13 00:10:00|678.86|676.06|678.86|676.06|682.54|679.74|678.86|676.06|0
1657671300000|2022-07-13 00:15:00|678.5|675.7|677.88|675.08|679.84|677.04|676.9|674.1|0
1657671600000|2022-07-13 00:20:00|678.61|675.81|678.01|675.21|678.86|676.06|676.41|673.61|0
1657671900000|2022-07-13 00:25:00|677.88|675.08|678.86|676.06|679.35|676.55|677.03|674.23|0
1657672200000|2022-07-13 00:30:00|679.1|676.3|678.37|675.57|680.33|677.53|676.9|674.1|0
1657672500000|2022-07-13 00:35:00|678.25|675.45|674.82|672.02|679.35|676.55|674.69|671.89|0
1657672800000|2022-07-13 00:40:00|674.94|672.14|674.69|671.89|676.16|673.36|674.45|671.65|0
1657673100000|2022-07-13 00:45:00|674.82|672.02|676.16|673.36|676.41|673.61|673.71|670.91|0
1657673400000|2022-07-13 00:50:00|676.29|673.49|676.29|673.49|676.78|673.98|675.43|672.63|0
1657673700000|2022-07-13 00:55:00|676.78|673.98|675.67|672.87|676.78|673.98|674.2|671.4|0
1657674000000|2022-07-13 01:00:00|675.55|672.75|672.24|669.44|675.67|672.87|671.39|668.59|0
1657674300000|2022-07-13 01:05:00|672|669.2|671.51|668.71|672.24|669.44|670.28|667.48|0
1657674600000|2022-07-13 01:10:00|671.64|668.84|672.73|669.93|673.71|670.91|671.26|668.46|0
1657674900000|2022-07-13 01:15:00|672.49|669.69|675.43|672.63|675.67|672.87|672.13|669.33|0
1657675200000|2022-07-13 01:20:00|675.67|672.87|677.51|674.71|677.51|674.71|674.94|672.14|0
1657675500000|2022-07-13 01:25:00|678|675.2|677.38|674.58|678.36|675.56|676.4|673.6|0
1657675800000|2022-07-13 01:30:00|677.14|674.34|677.76|674.96|679.1|676.3|676.16|673.36|0
1657676100000|2022-07-13 01:35:00|677.63|674.83|680.94|678.14|681.06|678.26|677.63|674.83|0
1657676400000|2022-07-13 01:40:00|680.81|678.01|681.8|679|682.78|679.98|679.23|676.43|0
1657676700000|2022-07-13 01:45:00|681.92|679.12|679.96|677.16|682.78|679.98|678.61|675.81|0
1657677000000|2022-07-13 01:50:00|679.83|677.03|679.96|677.16|681.79|678.99|678.61|675.81|0
1657677300000|2022-07-13 01:55:00|679.83|677.03|680.45|677.65|681.06|678.26|678.98|676.18|0
1657677600000|2022-07-13 02:00:00|680.32|677.52|677.63|674.83|680.32|677.52|677.02|674.22|0
1657677900000|2022-07-13 02:05:00|677.38|674.58|679.83|677.03|680.08|677.28|677.14|674.34|0
1657678200000|2022-07-13 02:10:00|680.08|677.28|679.59|676.79|680.08|677.28|677.63|674.83|0
1657678500000|2022-07-13 02:15:00|679.83|677.03|680.69|677.89|681.55|678.75|679.83|677.03|0
1657678800000|2022-07-13 02:20:00|680.81|678.01|680.69|677.89|681.55|678.75|678.36|675.56|0
1657679100000|2022-07-13 02:25:00|680.57|677.77|680.57|677.77|681.67|678.87|679.83|677.03|0
1657679400000|2022-07-13 02:30:00|680.81|678.01|678.36|675.56|680.81|678.01|678.24|675.44|0
1657679700000|2022-07-13 02:35:00|678.11|675.31|675.66|672.86|679.34|676.54|675.42|672.62|0
1657680000000|2022-07-13 02:40:00|675.42|672.62|676.89|674.09|677.13|674.33|675.42|672.62|0
1657680300000|2022-07-13 02:45:00|676.77|673.97|674.44|671.64|677.38|674.58|674.19|671.39|0
1657680600000|2022-07-13 02:50:00|674.19|671.39|673.95|671.15|675.17|672.37|673.95|671.15|0
1657680900000|2022-07-13 02:55:00|674.19|671.39|674.08|671.28|674.93|672.13|673.21|670.41|0
1657681200000|2022-07-13 03:00:00|673.59|670.79|674.81|672.01|675.17|672.37|673.46|670.66|0
1657681500000|2022-07-13 03:05:00|674.68|671.88|674.19|671.39|675.17|672.37|673.95|671.15|0
1657681800000|2022-07-13 03:10:00|674.44|671.64|674.32|671.52|674.93|672.13|674.19|671.39|0
1657682100000|2022-07-13 03:15:00|674.19|671.39|674.93|672.13|675.54|672.74|673.21|670.41|0
1657682400000|2022-07-13 03:20:00|674.68|671.88|672.72|669.92|674.68|671.88|672.72|669.92|0
1657682700000|2022-07-13 03:25:00|672.97|670.17|674.19|671.39|674.44|671.64|672.72|669.92|0
1657683000000|2022-07-13 03:30:00|674.07|671.27|671.74|668.94|674.07|671.27|671.5|668.7|0
1657683300000|2022-07-13 03:35:00|671.25|668.45|671.74|668.94|672.48|669.68|671.01|668.21|0
1657683600000|2022-07-13 03:40:00|671.5|668.7|671.5|668.7|672.48|669.68|671.01|668.21|0
1657683900000|2022-07-13 03:45:00|671.74|668.94|672.23|669.43|672.23|669.43|671.25|668.45|0
1657684200000|2022-07-13 03:50:00|672.48|669.68|672.72|669.92|673.7|670.9|672.11|669.31|0
1657684500000|2022-07-13 03:55:00|672.96|670.16|673.45|670.65|673.94|671.14|672.47|669.67|0
1657684800000|2022-07-13 04:00:00|673.34|670.54|674.56|671.76|674.92|672.12|673.21|670.41|0
1657685100000|2022-07-13 04:05:00|674.68|671.88|675.17|672.37|675.41|672.61|674.43|671.63|0
1657685400000|2022-07-13 04:10:00|675.05|672.25|675.17|672.37|675.41|672.61|674.43|671.63|0
1657685700000|2022-07-13 04:15:00|674.92|672.12|674.68|671.88|675.17|672.37|674.43|671.63|0
1657686000000|2022-07-13 04:20:00|674.43|671.63|674.19|671.39|674.43|671.63|673.45|670.65|0
1657686300000|2022-07-13 04:25:00|674.43|671.63|673.45|670.65|674.43|671.63|673.21|670.41|0
1657686600000|2022-07-13 04:30:00|673.21|670.41|674.56|671.76|675.66|672.86|673.21|670.41|0
1657686900000|2022-07-13 04:35:00|674.43|671.63|674.31|671.51|675.41|672.61|674.19|671.39|0
1657687200000|2022-07-13 04:40:00|674.19|671.39|674.18|671.38|674.43|671.63|673.21|670.41|0
1657687500000|2022-07-13 04:45:00|674.07|671.27|674.67|671.87|674.92|672.12|674.07|671.27|0
1657687800000|2022-07-13 04:50:00|674.92|672.12|675.16|672.36|675.54|672.74|673.94|671.14|0
1657688100000|2022-07-13 04:55:00|675.41|672.61|674.92|672.12|675.9|673.1|674.43|671.63|0
1657688400000|2022-07-13 05:00:00|675.05|672.25|674.43|671.63|676.03|673.23|673.33|670.53|0
1657688700000|2022-07-13 05:05:00|674.67|671.87|675.41|672.61|675.65|672.85|674.43|671.63|0
1657689000000|2022-07-13 05:10:00|675.65|672.85|675.9|673.1|676.39|673.59|675.16|672.36|0
1657689300000|2022-07-13 05:15:00|676.14|673.34|675.9|673.1|676.88|674.08|675.41|672.61|0
1657689600000|2022-07-13 05:20:00|675.65|672.85|675.65|672.85|677.61|674.81|675.65|672.85|0
1657689900000|2022-07-13 05:25:00|675.53|672.73|674.18|671.38|676.39|673.59|673.69|670.89|0
1657690200000|2022-07-13 05:30:00|674.67|671.87|677.86|675.06|677.86|675.06|674.67|671.87|0
1657690500000|2022-07-13 05:35:00|677.61|674.81|675.65|672.85|677.61|674.81|675.65|672.85|0
1657690800000|2022-07-13 05:40:00|675.41|672.61|675.29|672.49|676.51|673.71|674.67|671.87|0
1657691100000|2022-07-13 05:45:00|675.41|672.61|674.18|671.38|675.89|673.09|674.18|671.38|0
1657691400000|2022-07-13 05:50:00|674.42|671.62|674.18|671.38|675.16|672.36|673.69|670.89|0
1657691700000|2022-07-13 05:55:00|673.69|670.89|674.42|671.62|674.67|671.87|673.69|670.89|0
1657692000000|2022-07-13 06:00:00|674.67|671.87|674.8|672|675.4|672.6|673.2|670.4|0
1657692300000|2022-07-13 06:05:00|674.91|672.11|675.89|673.09|676.38|673.58|674.18|671.38|0
1657692600000|2022-07-13 06:10:00|676.14|673.34|676.63|673.83|678.34|675.54|674.91|672.11|0
1657692900000|2022-07-13 06:15:00|676.87|674.07|677.12|674.32|679.45|676.65|676.63|673.83|0
1657693200000|2022-07-13 06:20:00|676.87|674.07|677.12|674.32|677.36|674.56|675.89|673.09|0
1657693500000|2022-07-13 06:25:00|677.36|674.56|674.42|671.62|677.85|675.05|674.3|671.5|0
1657693800000|2022-07-13 06:30:00|674.55|671.75|675.4|672.6|676.14|673.34|674.18|671.38|0
1657694100000|2022-07-13 06:35:00|675.53|672.73|673.44|670.64|675.65|672.85|672.95|670.15|0
1657694400000|2022-07-13 06:40:00|673.2|670.4|668.79|665.99|673.2|670.4|668.55|665.75|0
1657694700000|2022-07-13 06:45:00|668.55|665.75|666.59|663.79|669.52|666.72|665.36|662.56|0
1657695000000|2022-07-13 06:50:00|666.47|663.67|668.3|665.5|669.52|666.72|665.12|662.32|0
1657695300000|2022-07-13 06:55:00|667.81|665.01|667.57|664.77|668.67|665.87|666.34|663.54|0
1657695600000|2022-07-13 07:00:00|668.3|665.5|669.45|666.65|670.99|668.19|667.69|664.89|0
1657695900000|2022-07-13 07:05:00|669.85|667.45|671.57|669.17|672.54|670.14|669.12|666.72|0
1657696200000|2022-07-13 07:10:00|671.2|668.8|672.18|669.78|672.54|670.14|669.36|666.96|0
1657696500000|2022-07-13 07:15:00|672.05|669.65|674.63|672.23|677.44|675.04|672.05|669.65|0
1657696800000|2022-07-13 07:20:00|674.99|672.59|674.99|672.59|676.46|674.06|674.5|672.1|0
1657697100000|2022-07-13 07:25:00|675.12|672.72|676.34|673.94|677.69|675.29|673.77|671.37|0
1657697400000|2022-07-13 07:30:00|676.46|674.06|674.01|671.61|677.93|675.53|673.28|670.88|0
1657697700000|2022-07-13 07:35:00|674.14|671.74|676.83|674.43|678.42|676.02|673.89|671.49|0
1657698000000|2022-07-13 07:40:00|676.34|673.94|678.91|676.51|679.65|677.25|675.97|673.57|0
1657698300000|2022-07-13 07:45:00|679.4|677|678.91|676.51|681.98|679.58|678.66|676.26|0
1657698600000|2022-07-13 07:50:00|679.04|676.64|679.89|677.49|680.87|678.47|679.04|676.64|0
1657698900000|2022-07-13 07:55:00|680.38|677.98|680.62|678.22|681.85|679.45|679.89|677.49|0
1657699200000|2022-07-13 08:00:00|680.87|678.47|679.15|676.75|682.34|679.94|678.17|675.77|0
1657699500000|2022-07-13 08:05:00|679.04|676.64|681.85|679.45|684.55|682.15|678.42|676.02|0
1657699800000|2022-07-13 08:10:00|681.36|678.96|682.34|679.94|682.83|680.43|681.11|678.71|0
1657700100000|2022-07-13 08:15:00|682.47|680.07|678.3|675.9|682.83|680.43|677.68|675.28|0
1657700400000|2022-07-13 08:20:00|678.42|676.02|677.44|675.04|678.91|676.51|677.32|674.92|0
1657700700000|2022-07-13 08:25:00|677.68|675.28|675.97|673.57|677.68|675.28|675.72|673.32|0
1657701000000|2022-07-13 08:30:00|676.21|673.81|673.27|670.87|676.46|674.06|672.78|670.38|0
1657701300000|2022-07-13 08:35:00|673.15|670.75|671.07|668.67|673.4|671|671.07|668.67|0
1657701600000|2022-07-13 08:40:00|671.31|668.91|673.52|671.12|673.76|671.36|671.31|668.91|0
1657701900000|2022-07-13 08:45:00|673.4|671|670.33|667.93|673.64|671.24|669.36|666.96|0
1657702200000|2022-07-13 08:50:00|670.58|668.18|669.6|667.2|670.82|668.42|669.24|666.84|0
1657702500000|2022-07-13 08:55:00|669.35|666.95|666.91|664.51|670.09|667.69|666.42|664.02|0
1657702800000|2022-07-13 09:00:00|667.28|664.88|667.28|664.88|668.99|666.59|666.66|664.26|0
1657703100000|2022-07-13 09:05:00|667.4|665|668.86|666.46|669.84|667.44|667.4|665|0
1657703400000|2022-07-13 09:10:00|669.11|666.71|669.48|667.08|670.33|667.93|668.13|665.73|0
1657703700000|2022-07-13 09:15:00|669.6|667.2|669.84|667.44|670.33|667.93|668.13|665.73|0
1657704000000|2022-07-13 09:20:00|670.09|667.69|669.84|667.44|670.09|667.69|667.88|665.48|0
1657704300000|2022-07-13 09:25:00|670.09|667.69|667.15|664.75|670.33|667.93|667.15|664.75|0
1657704600000|2022-07-13 09:30:00|667.28|664.88|667.77|665.37|668.86|666.46|667.15|664.75|0
1657704900000|2022-07-13 09:35:00|667.52|665.12|668.37|665.97|669.11|666.71|667.52|665.12|0
1657705200000|2022-07-13 09:40:00|668.62|666.22|671.31|668.91|671.55|669.15|668.26|665.86|0
1657705500000|2022-07-13 09:45:00|671.06|668.66|670.7|668.3|671.44|669.04|670.08|667.68|0
1657705800000|2022-07-13 09:50:00|670.57|668.17|670.33|667.93|672.17|669.77|669.84|667.44|0
1657706100000|2022-07-13 09:55:00|670.57|668.17|671.31|668.91|671.31|668.91|670.21|667.81|0
1657706400000|2022-07-13 10:00:00|671.55|669.15|671.8|669.4|672.78|670.38|670.46|668.06|0
1657706700000|2022-07-13 10:05:00|671.68|669.28|671.8|669.4|672.04|669.64|671.06|668.66|0
1657707000000|2022-07-13 10:10:00|671.92|669.52|672.04|669.64|672.78|670.38|671.31|668.91|0
1657707300000|2022-07-13 10:15:00|671.8|669.4|671.8|669.4|671.8|669.4|670.82|668.42|0
1657707600000|2022-07-13 10:20:00|671.68|669.28|671.79|669.39|672.28|669.88|671.06|668.66|0
1657707900000|2022-07-13 10:25:00|671.92|669.52|673.26|670.86|674.24|671.84|671.79|669.39|0
1657708200000|2022-07-13 10:30:00|673.51|671.11|674.12|671.72|674.98|672.58|673.51|671.11|0
1657708500000|2022-07-13 10:35:00|674|671.6|674|671.6|676.94|674.54|673.64|671.24|0
1657708800000|2022-07-13 10:40:00|674.24|671.84|672.28|669.88|674.24|671.84|672.04|669.64|0
1657709100000|2022-07-13 10:45:00|672.53|670.13|673.02|670.62|673.02|670.62|671.55|669.15|0
1657709400000|2022-07-13 10:50:00|672.77|670.37|673.63|671.23|673.63|671.23|672.04|669.64|0
1657709700000|2022-07-13 10:55:00|673.75|671.35|672.04|669.64|674.49|672.09|672.04|669.64|0
1657710000000|2022-07-13 11:00:00|671.92|669.52|672.77|670.37|674|671.6|671.92|669.52|0
1657710300000|2022-07-13 11:05:00|672.9|670.5|671.3|668.9|674|671.6|671.06|668.66|0
1657710600000|2022-07-13 11:10:00|671.43|669.03|669.1|666.7|671.79|669.39|668.12|665.72|0
1657710900000|2022-07-13 11:15:00|669.34|666.94|669.83|667.43|670.08|667.68|668.61|666.21|0
1657711200000|2022-07-13 11:20:00|669.71|667.31|673.88|671.48|673.99|671.59|669.23|666.83|0
1657711500000|2022-07-13 11:25:00|673.5|671.1|673.39|670.99|674.12|671.72|671.79|669.39|0
1657711800000|2022-07-13 11:30:00|673.5|671.1|672.03|669.63|674.48|672.08|671.79|669.39|0
1657712100000|2022-07-13 11:35:00|671.79|669.39|671.05|668.65|672.77|670.37|671.05|668.65|0
1657712400000|2022-07-13 11:40:00|670.81|668.41|668.61|666.21|670.81|668.41|667.87|665.47|0
1657712700000|2022-07-13 11:45:00|668.73|666.33|667.38|664.98|668.85|666.45|666.65|664.25|0
1657713000000|2022-07-13 11:50:00|667.14|664.74|667.28|664.88|669.1|666.7|667.14|664.74|0
1657713300000|2022-07-13 11:55:00|667.4|665|667.03|664.63|668.01|665.61|665.56|663.16|0
1657713600000|2022-07-13 12:00:00|667.16|664.76|663|660.6|668.5|666.1|660.18|657.78|0
1657713900000|2022-07-13 12:05:00|662.87|660.47|663.85|661.45|664.09|661.69|662.87|660.47|0
1657714200000|2022-07-13 12:10:00|664.34|661.94|666.05|663.65|667.52|665.12|663.85|661.45|0
1657714500000|2022-07-13 12:15:00|665.81|663.41|664.18|661.78|666.78|664.38|664.18|661.78|0
1657714800000|2022-07-13 12:20:00|663.69|661.29|662.71|660.31|663.69|661.29|661|658.6|0
1657715100000|2022-07-13 12:25:00|662.22|659.82|643.19|640.79|664.79|662.39|633.59|631.19|0
1657715400000|2022-07-13 12:30:00|665.28|662.88|736.53|734.13|740.94|738.54|665.28|662.88|0
1657715700000|2022-07-13 12:35:00|737.27|734.87|739.24|736.84|742.33|739.93|732.83|730.43|0
1657716000000|2022-07-13 12:40:00|738.99|736.59|741.46|739.06|746.15|743.75|735.54|733.14|0
1657716300000|2022-07-13 12:45:00|741.21|738.81|737.56|735.16|750.34|747.94|737.56|735.16|0
1657716600000|2022-07-13 12:50:00|738.05|735.65|736.58|734.18|741.5|739.1|735.35|732.95|0
1657716900000|2022-07-13 12:55:00|736.33|733.93|731.91|729.51|741.01|738.61|731.17|728.77|0
1657717200000|2022-07-13 13:00:00|733.38|730.98|724.17|721.77|738.3|735.9|724.17|721.77|0
1657717500000|2022-07-13 13:05:00|724.41|722.01|726.87|724.47|733.02|730.62|724.17|721.77|0
1657717800000|2022-07-13 13:10:00|726.63|724.23|726.81|724.41|730.07|727.67|723.86|721.46|0
1657718100000|2022-07-13 13:15:00|727.06|724.66|734.19|731.79|735.18|732.78|723.86|721.46|0
1657718400000|2022-07-13 13:20:00|733.45|731.05|736.65|734.25|739.12|736.72|731.86|729.46|0
1657718700000|2022-07-13 13:25:00|736.41|734.01|738.13|735.73|739.86|737.46|734.93|732.53|0
1657719000000|2022-07-13 13:30:00|737.39|734.99|729.27|726.87|741.58|739.18|725.83|723.43|0
1657719300000|2022-07-13 13:35:00|728.29|725.89|711.34|708.94|734.93|732.53|711.34|708.94|0
1657719600000|2022-07-13 13:40:00|711.58|709.18|722.76|720.36|723.49|721.09|711.34|708.94|0
1657719900000|2022-07-13 13:45:00|721.16|718.76|708.75|706.35|730.88|728.48|708.75|706.35|0
1657720200000|2022-07-13 13:50:00|708.5|706.1|713.04|710.64|715.25|712.85|708.26|705.86|0
1657720500000|2022-07-13 13:55:00|712.79|710.39|712.79|710.39|719.68|717.28|709.6|707.2|0
1657720800000|2022-07-13 14:00:00|713.53|711.13|717.22|714.82|726.33|723.93|711.07|708.67|0
1657721100000|2022-07-13 14:05:00|717.47|715.07|724.85|722.45|727.31|724.91|713.78|711.38|0
1657721400000|2022-07-13 14:10:00|725.34|722.94|721.65|719.25|727.31|724.91|716.97|714.57|0
1657721700000|2022-07-13 14:15:00|721.9|719.5|732.98|730.58|733.23|730.83|720.91|718.51|0
1657722000000|2022-07-13 14:20:00|733.72|731.32|734.36|731.96|737.26|734.86|728.45|726.05|0
1657722300000|2022-07-13 14:25:00|733.87|731.47|722.9|720.5|735.1|732.7|722.9|720.5|0
1657722600000|2022-07-13 14:30:00|724.38|721.98|711.58|709.18|726.59|724.19|708.14|705.74|0
1657722900000|2022-07-13 14:35:00|710.11|707.71|708.19|705.79|714.13|711.73|705.69|703.29|0
1657723200000|2022-07-13 14:40:00|708.69|706.29|694.18|691.78|709.67|707.27|694.18|691.78|0
1657723500000|2022-07-13 14:45:00|693.69|691.29|695.31|692.91|697.03|694.63|691.97|689.57|0
1657723800000|2022-07-13 14:50:00|694.57|692.17|695.13|692.73|696.12|693.72|686.52|684.12|0
1657724100000|2022-07-13 14:55:00|694.89|692.49|692.42|690.02|695.13|692.73|688.74|686.34|0
1657724400000|2022-07-13 15:00:00|692.18|689.78|693.41|691.01|696.61|694.21|689.96|687.56|0
1657724700000|2022-07-13 15:05:00|692.67|690.27|686.53|684.13|692.67|690.27|679.64|677.24|0
1657725000000|2022-07-13 15:10:00|686.78|684.38|683.83|681.43|687.27|684.87|681.99|679.59|0
1657725300000|2022-07-13 15:15:00|683.34|680.94|690.46|688.06|691.69|689.29|683.09|680.69|0
1657725600000|2022-07-13 15:20:00|689.73|687.33|692.19|689.79|692.19|689.79|686.78|684.38|0
1657725900000|2022-07-13 15:25:00|692.43|690.03|699.68|697.28|700.31|697.91|692.43|690.03|0
1657726200000|2022-07-13 15:30:00|700.17|697.77|701.89|699.49|701.89|699.49|695.74|693.34|0
1657726500000|2022-07-13 15:35:00|702.14|699.74|702.14|699.74|703.37|700.97|700.42|698.02|0
1657726800000|2022-07-13 15:40:00|702.39|699.99|704.6|702.2|705.34|702.94|700.17|697.77|0
1657727100000|2022-07-13 15:45:00|705.83|703.43|701.89|699.49|708.05|705.65|701.77|699.37|0
1657727400000|2022-07-13 15:50:00|701.65|699.25|698.69|696.29|702.14|699.74|693.53|691.13|0
1657727700000|2022-07-13 15:55:00|698.94|696.54|700.17|697.77|700.42|698.02|696.73|694.33|0
1657728000000|2022-07-13 16:00:00|699.68|697.28|693.77|691.37|701.89|699.49|693.53|691.13|0
1657728300000|2022-07-13 16:05:00|694.02|691.62|691.81|689.41|695.25|692.85|689.84|687.44|0
1657728600000|2022-07-13 16:10:00|692.05|689.65|698.7|696.3|699.44|697.04|692.05|689.65|0
1657728900000|2022-07-13 16:15:00|699.19|696.79|696.73|694.33|700.67|698.27|696.73|694.33|0
1657729200000|2022-07-13 16:20:00|696.48|694.08|693.29|690.89|699.68|697.28|692.8|690.4|0
1657729500000|2022-07-13 16:25:00|693.53|691.13|690.34|687.94|695.25|692.85|689.6|687.2|0
1657729800000|2022-07-13 16:30:00|690.09|687.69|687.64|685.24|692.55|690.15|685.92|683.52|0
1657730100000|2022-07-13 16:35:00|688.37|685.97|684.98|682.58|690.4|688|684.98|682.58|0
1657730400000|2022-07-13 16:40:00|684.49|682.09|687.32|684.92|689.66|687.26|684.49|682.09|0
1657730700000|2022-07-13 16:45:00|687.69|685.29|686.46|684.06|689.9|687.5|685.47|683.07|0
1657731000000|2022-07-13 16:50:00|686.7|684.3|682.52|680.12|688.67|686.27|682.03|679.63|0
1657731300000|2022-07-13 16:55:00|681.79|679.39|679.82|677.42|684.98|682.58|679.82|677.42|0
1657731600000|2022-07-13 17:00:00|679.57|677.17|673.56|671.16|683.51|681.11|670.49|668.09|0
1657731900000|2022-07-13 17:05:00|672.94|670.54|677.12|674.72|679.08|676.68|670.74|668.34|0
1657732200000|2022-07-13 17:10:00|677.61|675.21|672.23|669.83|678.59|676.19|672.23|669.83|0
1657732500000|2022-07-13 17:15:00|671.74|669.34|684.02|681.62|685.74|683.34|671.74|669.34|0
1657732800000|2022-07-13 17:20:00|683.77|681.37|680.33|677.93|685.98|683.58|680.33|677.93|0
1657733100000|2022-07-13 17:25:00|680.58|678.18|680.58|678.18|684.75|682.35|680.09|677.69|0
1657733400000|2022-07-13 17:30:00|680.82|678.42|683.77|681.37|686.48|684.08|680.82|678.42|0
1657733700000|2022-07-13 17:35:00|684.02|681.62|687.95|685.55|688.44|686.04|683.52|681.12|0
1657734000000|2022-07-13 17:40:00|688.2|685.8|682.3|679.9|688.2|685.8|681.31|678.91|0
1657734300000|2022-07-13 17:45:00|681.56|679.16|678.61|676.21|683.28|680.88|677.76|675.36|0
1657734600000|2022-07-13 17:50:00|678.36|675.96|681.8|679.4|681.8|679.4|677.14|674.74|0
1657734900000|2022-07-13 17:55:00|682.54|680.14|679.35|676.95|683.28|680.88|678.61|676.21|0
1657735200000|2022-07-13 18:00:00|679.59|677.19|701|698.6|701.49|699.09|679.59|677.19|0
1657735500000|2022-07-13 18:05:00|701.74|699.34|699.43|697.03|701.74|699.34|693.83|691.43|0
1657735800000|2022-07-13 18:10:00|699.18|696.78|691.56|689.16|699.92|697.52|691.32|688.92|0
1657736100000|2022-07-13 18:15:00|691.81|689.41|691.07|688.67|698.2|695.8|690.82|688.42|0
1657736400000|2022-07-13 18:20:00|691.56|689.16|687.63|685.23|695.25|692.85|686.16|683.76|0
1657736700000|2022-07-13 18:25:00|686.89|684.49|684.17|681.77|691.31|688.91|683.93|681.53|0
1657737000000|2022-07-13 18:30:00|683.93|681.53|678.27|675.87|684.42|682.02|677.78|675.38|0
1657737300000|2022-07-13 18:35:00|677.78|675.38|676.55|674.15|681.22|678.82|676.06|673.66|0
1657737600000|2022-07-13 18:40:00|676.31|673.91|679.69|677.29|679.69|677.29|674.77|672.37|0
1657737900000|2022-07-13 18:45:00|678.7|676.3|681.42|679.02|681.42|679.02|675.75|673.35|0
1657738200000|2022-07-13 18:50:00|681.18|678.78|682.65|680.25|682.9|680.5|676.75|674.35|0
1657738500000|2022-07-13 18:55:00|682.9|680.5|674.54|672.14|687.08|684.68|674.04|671.64|0
1657738800000|2022-07-13 19:00:00|674.29|671.89|675.27|672.87|679.7|677.3|673.31|670.91|0
1657739100000|2022-07-13 19:05:00|675.4|673|683.76|681.36|687.08|684.68|675.27|672.87|0
1657739400000|2022-07-13 19:10:00|684.37|681.97|679.45|677.05|684.86|682.46|678.22|675.82|0
1657739700000|2022-07-13 19:15:00|679.7|677.3|677.98|675.58|682.16|679.76|677.48|675.08|0
1657740000000|2022-07-13 19:20:00|677.73|675.33|680.19|677.79|681.91|679.51|676.75|674.35|0
1657740300000|2022-07-13 19:25:00|680.44|678.04|685.11|682.71|685.6|683.2|680.44|678.04|0
1657740600000|2022-07-13 19:30:00|685.6|683.2|693.31|690.91|693.48|691.08|683.63|681.23|0
1657740900000|2022-07-13 19:35:00|693.55|691.15|687.89|685.49|694.29|691.89|687.4|685|0
1657741200000|2022-07-13 19:40:00|688.38|685.98|694.29|691.89|695.03|692.63|688.38|685.98|0
1657741500000|2022-07-13 19:45:00|694.54|692.14|693.8|691.4|697|694.6|692.57|690.17|0
1657741800000|2022-07-13 19:50:00|695.28|692.88|692.81|690.41|698.48|696.08|691.34|688.94|0
1657742100000|2022-07-13 19:55:00|692.94|690.54|698.48|696.08|698.97|696.57|689.61|687.21|0
1657742400000|2022-07-13 20:00:00|699.22|696.82|698.97|696.57|700.45|698.05|697.74|695.34|0
1657742700000|2022-07-13 20:05:00|699.22|696.82|700.94|698.54|701.68|699.28|698.73|696.33|0
1657743000000|2022-07-13 20:10:00|700.45|698.05|703.9|701.5|703.9|701.5|699.46|697.06|0
1657743300000|2022-07-13 20:15:00|703.49|700.69|705.83|703.03|705.83|703.03|703.12|700.32|0
1657743600000|2022-07-13 20:20:00|706.08|703.28|705.58|702.78|706.32|703.52|705.33|702.53|0
1657743900000|2022-07-13 20:25:00|706.07|703.27|704.84|702.04|706.81|704.01|704.84|702.04|0
1657744200000|2022-07-13 20:30:00|705.09|702.29|704.84|702.04|705.09|702.29|704.35|701.55|0
1657744500000|2022-07-13 20:35:00|704.59|701.79|705.58|702.78|706.57|703.77|704.59|701.79|0
1657744800000|2022-07-13 20:40:00|705.46|702.66|706.57|703.77|706.57|703.77|705.09|702.29|0
1657745100000|2022-07-13 20:45:00|706.32|703.52|707.06|704.26|707.55|704.75|706.07|703.27|0
1657745400000|2022-07-13 20:50:00|706.81|704.01|705.83|703.03|707.55|704.75|705.58|702.78|0
1657745700000|2022-07-13 20:55:00|706.07|703.27|706.11|703.31|706.85|704.05|705.33|702.53|0
1657746000000|2022-07-13 21:00:00|706.44|703.64|706.51|703.71|706.66|703.86|706.44|703.64|0
1657746300000|2022-07-13 21:05:00|706.62|703.82|706.58|703.78|706.62|703.82|706.47|703.67|0
1657746600000|2022-07-13 21:10:00|706.62|703.82|707.16|704.36|707.59|704.79|706.62|703.82|0
1657746900000|2022-07-13 21:15:00|707.19|704.39|707.41|704.61|707.65|704.85|707.19|704.39|0
1657747200000|2022-07-13 21:20:00|707.23|704.43|707.38|704.58|707.44|704.64|707.05|704.25|0
1657747500000|2022-07-13 21:25:00|707.05|704.25|707.05|704.25|707.16|704.36|707.01|704.21|0
1657747800000|2022-07-13 21:30:00|707.08|704.28|707.23|704.43|707.23|704.43|706.87|704.07|0
1657748100000|2022-07-13 21:35:00|707.27|704.47|707.16|704.36|707.27|704.47|707.05|704.25|0
1657748400000|2022-07-13 21:40:00|707.05|704.25|707.05|704.25|707.05|704.25|707.05|704.25|0
1657748700000|2022-07-13 21:45:00|706.87|704.07|707.01|704.21|707.16|704.36|706.87|704.07|0
1657749000000|2022-07-13 21:50:00|707.05|704.25|707.12|704.32|707.12|704.32|707.01|704.21|0
1657749300000|2022-07-13 21:55:00|707.08|704.28|707.16|704.36|707.38|704.58|707.05|704.25|0
1657749600000|2022-07-13 22:00:00|707.83|705.03|707.95|705.15|709.31|706.51|706.47|703.67|0
1657749900000|2022-07-13 22:05:00|708.32|705.52|710.9|708.1|711.4|708.6|708.19|705.39|0
1657750200000|2022-07-13 22:10:00|711.03|708.23|709.8|707|711.15|708.35|709.67|706.87|0
1657750500000|2022-07-13 22:15:00|709.92|707.12|709.18|706.38|709.92|707.12|708.57|705.77|0
1657750800000|2022-07-13 22:20:00|708.93|706.13|709.42|706.62|710.16|707.36|708.69|705.89|0
1657751100000|2022-07-13 22:25:00|709.18|706.38|709.42|706.62|711.28|708.48|709.18|706.38|0
1657751400000|2022-07-13 22:30:00|709.67|706.87|713.62|710.82|713.62|710.82|709.42|706.62|0
1657751700000|2022-07-13 22:35:00|713.37|710.57|717.56|714.76|717.81|715.01|713.37|710.57|0
1657752000000|2022-07-13 22:40:00|717.07|714.27|718.06|715.26|718.06|715.26|715.83|713.03|0
1657752300000|2022-07-13 22:45:00|717.81|715.01|717.69|714.89|719.54|716.74|716.33|713.53|0
1657752600000|2022-07-13 22:50:00|717.56|714.76|716.57|713.77|717.56|714.76|715.09|712.29|0
1657752900000|2022-07-13 22:55:00|716.46|713.66|716.46|713.66|716.95|714.15|715.83|713.03|0
1657753200000|2022-07-13 23:00:00|716.33|713.53|714.6|711.8|716.82|714.02|713.37|710.57|0
1657753500000|2022-07-13 23:05:00|714.85|712.05|714.6|711.8|715.83|713.03|714.48|711.68|0
1657753800000|2022-07-13 23:10:00|714.85|712.05|719.78|716.98|720.03|717.23|714.85|712.05|0
1657754100000|2022-07-13 23:15:00|720.03|717.23|721.01|718.21|721.01|718.21|719.29|716.49|0
1657754400000|2022-07-13 23:20:00|720.77|717.97|718.55|715.75|721.01|718.21|718.3|715.5|0
1657754700000|2022-07-13 23:25:00|718.3|715.5|720.03|717.23|720.27|717.47|718.18|715.38|0
1657755000000|2022-07-13 23:30:00|720.27|717.47|719.29|716.49|720.27|717.47|718.05|715.25|0
1657755300000|2022-07-13 23:35:00|719.17|716.37|724.96|722.16|724.96|722.16|719.04|716.24|0
1657755600000|2022-07-13 23:40:00|724.85|722.05|724.85|722.05|726.94|724.14|724.72|721.92|0
1657755900000|2022-07-13 23:45:00|724.96|722.16|725.21|722.41|726.45|723.65|724.72|721.92|0
1657756200000|2022-07-13 23:50:00|725.09|722.29|723.86|721.06|725.46|722.66|722.74|719.94|0
1657756500000|2022-07-13 23:55:00|723.73|720.93|723.48|720.68|723.86|721.06|722.74|719.94|0
1657756800000|2022-07-14 00:00:00|723.73|720.93|719.78|716.98|726.69|723.89|719.53|716.73|0
1657757100000|2022-07-14 00:05:00|719.28|716.48|719.28|716.48|720.52|717.72|718.79|715.99|0
1657757400000|2022-07-14 00:10:00|719.04|716.24|718.79|715.99|720.52|717.72|718.54|715.74|0
1657757700000|2022-07-14 00:15:00|719.28|716.48|715.71|712.91|719.28|716.48|715.09|712.29|0
1657758000000|2022-07-14 00:20:00|715.83|713.03|716.82|714.02|717.06|714.26|714.35|711.55|0
1657758300000|2022-07-14 00:25:00|716.57|713.77|717.06|714.26|718.05|715.25|715.83|713.03|0
1657758600000|2022-07-14 00:30:00|717.31|714.51|717.06|714.26|717.56|714.76|715.34|712.54|0
1657758900000|2022-07-14 00:35:00|716.94|714.14|717.06|714.26|718.54|715.74|716.32|713.52|0
1657759200000|2022-07-14 00:40:00|716.82|714.02|716.57|713.77|717.06|714.26|715.34|712.54|0
1657759500000|2022-07-14 00:45:00|716.45|713.65|717.06|714.26|718.54|715.74|716.45|713.65|0
1657759800000|2022-07-14 00:50:00|716.82|714.02|715.96|713.16|717.31|714.51|715.09|712.29|0
1657760100000|2022-07-14 00:55:00|715.58|712.78|716.57|713.77|716.57|713.77|714.84|712.04|0
1657760400000|2022-07-14 01:00:00|716.32|713.52|715.09|712.29|717.55|714.75|715.09|712.29|0
1657760700000|2022-07-14 01:05:00|715.33|712.53|715.33|712.53|716.81|714.01|715.33|712.53|0
1657761000000|2022-07-14 01:10:00|715.09|712.29|714.59|711.79|715.83|713.03|713.61|710.81|0
1657761300000|2022-07-14 01:15:00|714.1|711.3|712.5|709.7|714.35|711.55|711.63|708.83|0
1657761600000|2022-07-14 01:20:00|712.37|709.57|710.89|708.09|712.87|710.07|709.91|707.11|0
1657761900000|2022-07-14 01:25:00|711.27|708.47|711.39|708.59|711.63|708.83|710.4|707.6|0
1657762200000|2022-07-14 01:30:00|711.14|708.34|711.88|709.08|713.11|710.31|710.65|707.85|0
1657762500000|2022-07-14 01:35:00|712.13|709.33|711.39|708.59|713.11|710.31|710.77|707.97|0
1657762800000|2022-07-14 01:40:00|711.27|708.47|712.13|709.33|713.11|710.31|711.27|708.47|0
1657763100000|2022-07-14 01:45:00|712.01|709.21|713.85|711.05|713.85|711.05|711.51|708.71|0
1657763400000|2022-07-14 01:50:00|713.73|710.93|713.36|710.56|715.33|712.53|713.11|710.31|0
1657763700000|2022-07-14 01:55:00|713.49|710.69|709.79|706.99|713.49|710.69|707.57|704.77|0
1657764000000|2022-07-14 02:00:00|709.17|706.37|709.41|706.61|710.15|707.35|708.43|705.63|0
1657764300000|2022-07-14 02:05:00|709.29|706.49|708.67|705.87|709.66|706.86|707.57|704.77|0
1657764600000|2022-07-14 02:10:00|708.8|706|708.92|706.12|709.29|706.49|707.69|704.89|0
1657764900000|2022-07-14 02:15:00|709.17|706.37|710.15|707.35|710.64|707.84|708.67|705.87|0
1657765200000|2022-07-14 02:20:00|709.9|707.1|707.93|705.13|710.03|707.23|707.69|704.89|0
1657765500000|2022-07-14 02:25:00|707.69|704.89|708.18|705.38|708.67|705.87|707.32|704.52|0
1657765800000|2022-07-14 02:30:00|708.43|705.63|706.21|703.41|708.67|705.87|705.22|702.42|0
1657766100000|2022-07-14 02:35:00|706.09|703.29|703.5|700.7|706.09|703.29|703|700.2|0
1657766400000|2022-07-14 02:40:00|703.99|701.19|704.48|701.68|705.22|702.42|702.51|699.71|0
1657766700000|2022-07-14 02:45:00|704.36|701.56|705.71|702.91|706.45|703.65|704.24|701.44|0
1657767000000|2022-07-14 02:50:00|705.47|702.67|706.95|704.15|706.95|704.15|704.97|702.17|0
1657767300000|2022-07-14 02:55:00|706.7|703.9|705.96|703.16|706.7|703.9|705.47|702.67|0
1657767600000|2022-07-14 03:00:00|705.71|702.91|703.74|700.94|705.96|703.16|703.74|700.94|0
1657767900000|2022-07-14 03:05:00|703.99|701.19|703|700.2|704.48|701.68|701.77|698.97|0
1657768200000|2022-07-14 03:10:00|702.76|699.96|703.13|700.33|704.48|701.68|702.39|699.59|0
1657768500000|2022-07-14 03:15:00|703|700.2|703.99|701.19|703.99|701.19|702.88|700.08|0
1657768800000|2022-07-14 03:20:00|703.87|701.07|701.77|698.97|703.87|701.07|700.54|697.74|0
1657769100000|2022-07-14 03:25:00|701.65|698.85|699.8|697|701.77|698.97|698.57|695.77|0
1657769400000|2022-07-14 03:30:00|699.93|697.13|700.05|697.25|701.03|698.23|699.31|696.51|0
1657769700000|2022-07-14 03:35:00|699.8|697|701.03|698.23|701.28|698.48|699.06|696.26|0
1657770000000|2022-07-14 03:40:00|700.91|698.11|699.55|696.75|701.77|698.97|697.83|695.03|0
1657770300000|2022-07-14 03:45:00|699.31|696.51|701.28|698.48|701.28|698.48|698.81|696.01|0
1657770600000|2022-07-14 03:50:00|701.03|698.23|701.77|698.97|702.01|699.21|700.54|697.74|0
1657770900000|2022-07-14 03:55:00|702.26|699.46|701.77|698.97|702.75|699.95|701.52|698.72|0
1657771200000|2022-07-14 04:00:00|701.4|698.6|701.03|698.23|701.52|698.72|700.04|697.24|0
1657771500000|2022-07-14 04:05:00|701.16|698.36|703|700.2|703.49|700.69|701.03|698.23|0
1657771800000|2022-07-14 04:10:00|703.13|700.33|703.74|700.94|703.98|701.18|702.26|699.46|0
1657772100000|2022-07-14 04:15:00|703.49|700.69|702.26|699.46|703.49|700.69|701.52|698.72|0
1657772400000|2022-07-14 04:20:00|702.51|699.71|702.75|699.95|703.49|700.69|702.51|699.71|0
1657772700000|2022-07-14 04:25:00|702.63|699.83|701.77|698.97|703|700.2|701.27|698.47|0
1657773000000|2022-07-14 04:30:00|701.65|698.85|700.53|697.73|701.77|698.97|700.29|697.49|0
1657773300000|2022-07-14 04:35:00|700.42|697.62|700.53|697.73|700.91|698.11|699.68|696.88|0
1657773600000|2022-07-14 04:40:00|700.29|697.49|700.42|697.62|700.53|697.73|700.04|697.24|0
1657773900000|2022-07-14 04:45:00|700.29|697.49|699.55|696.75|700.53|697.73|698.56|695.76|0
1657774200000|2022-07-14 04:50:00|699.43|696.63|700.78|697.98|701.27|698.47|699.18|696.38|0
1657774500000|2022-07-14 04:55:00|700.53|697.73|700.78|697.98|701.27|698.47|700.04|697.24|0
1657774800000|2022-07-14 05:00:00|700.42|697.62|699.3|696.5|701.65|698.85|698.81|696.01|0
1657775100000|2022-07-14 05:05:00|699.06|696.26|700.04|697.24|700.29|697.49|698.32|695.52|0
1657775400000|2022-07-14 05:10:00|700.17|697.37|699.79|696.99|700.78|697.98|699.55|696.75|0
1657775700000|2022-07-14 05:15:00|700.04|697.24|700.53|697.73|701.02|698.22|698.81|696.01|0
1657776000000|2022-07-14 05:20:00|700.66|697.86|703.24|700.44|703.73|700.93|700.53|697.73|0
1657776300000|2022-07-14 05:25:00|703.49|700.69|703.24|700.44|704.47|701.67|702.75|699.95|0
1657776600000|2022-07-14 05:30:00|703.12|700.32|702.5|699.7|703.98|701.18|702.26|699.46|0
1657776900000|2022-07-14 05:35:00|702.63|699.83|705.34|702.54|705.34|702.54|702.5|699.7|0
1657777200000|2022-07-14 05:40:00|705.21|702.41|709.15|706.35|709.15|706.35|705.21|702.41|0
1657777500000|2022-07-14 05:45:00|709.4|706.6|708.91|706.11|710.14|707.34|708.41|705.61|0
1657777800000|2022-07-14 05:50:00|708.79|705.99|710.14|707.34|710.88|708.08|708.41|705.61|0
1657778100000|2022-07-14 05:55:00|710.02|707.22|710.02|707.22|711.01|708.21|708.91|706.11|0
1657778400000|2022-07-14 06:00:00|709.65|706.85|712.3|709.5|713.84|711.04|708.91|706.11|0
1657778700000|2022-07-14 06:05:00|712.41|709.61|707.86|705.06|712.66|709.86|707.24|704.44|0
1657779000000|2022-07-14 06:10:00|707.98|705.18|707.24|704.44|708.72|705.92|706.01|703.21|0
1657779300000|2022-07-14 06:15:00|707.48|704.68|711.8|709|711.92|709.12|707.48|704.68|0
1657779600000|2022-07-14 06:20:00|711.67|708.87|714|711.2|715.23|712.43|710.69|707.89|0
1657779900000|2022-07-14 06:25:00|713.75|710.95|713.26|710.46|714.98|712.18|711.78|708.98|0
1657780200000|2022-07-14 06:30:00|714|711.2|716.22|713.42|717.45|714.65|713.01|710.21|0
1657780500000|2022-07-14 06:35:00|716.34|713.54|716.71|713.91|717.69|714.89|715.72|712.92|0
1657780800000|2022-07-14 06:40:00|716.95|714.15|715.48|712.68|717.45|714.65|714.98|712.18|0
1657781100000|2022-07-14 06:45:00|715.72|712.92|712.46|709.66|715.72|712.92|711.53|708.73|0
1657781400000|2022-07-14 06:50:00|712.71|709.91|713.94|711.14|713.94|711.14|711.97|709.17|0
1657781700000|2022-07-14 06:55:00|714.19|711.39|714.19|711.39|715.17|712.37|712.21|709.41|0
1657782000000|2022-07-14 07:00:00|713.94|711.14|715.42|712.62|715.55|712.75|710.49|707.69|0
1657782300000|2022-07-14 07:05:00|715.71|713.31|723.11|720.71|723.36|720.96|715.46|713.06|0
1657782600000|2022-07-14 07:10:00|723.36|720.96|720.87|718.47|724.34|721.94|717.92|715.52|0
1657782900000|2022-07-14 07:15:00|720.99|718.59|715.08|712.68|721.86|719.46|712.86|710.46|0
1657783200000|2022-07-14 07:20:00|714.83|712.43|712.75|710.35|714.96|712.56|712.61|710.21|0
1657783500000|2022-07-14 07:25:00|712.88|710.48|712.51|710.11|714.73|712.33|710.91|708.51|0
1657783800000|2022-07-14 07:30:00|712.88|710.48|716.58|714.18|717.57|715.17|711.28|708.88|0
1657784100000|2022-07-14 07:35:00|716.2|713.8|716.33|713.93|716.7|714.3|711.03|708.63|0
1657784400000|2022-07-14 07:40:00|716.7|714.3|716.92|714.52|718.92|716.52|714.33|711.93|0
1657784700000|2022-07-14 07:45:00|717.04|714.64|721.98|719.58|721.98|719.58|716.8|714.4|0
1657785000000|2022-07-14 07:50:00|721.73|719.33|724.07|721.67|725.06|722.66|720.86|718.46|0
1657785300000|2022-07-14 07:55:00|723.82|721.42|725.06|722.66|726.04|723.64|722.84|720.44|0
1657785600000|2022-07-14 08:00:00|724.94|722.54|720.86|718.46|728.27|725.87|719.87|717.47|0
1657785900000|2022-07-14 08:05:00|720.37|717.97|721.35|718.95|724.07|721.67|720.37|717.97|0
1657786200000|2022-07-14 08:10:00|720.86|718.46|721.85|719.45|723.58|721.18|720.61|718.21|0
1657786500000|2022-07-14 08:15:00|721.6|719.2|722.83|720.43|725.3|722.9|720.61|718.21|0
1657786800000|2022-07-14 08:20:00|722.59|720.19|730.86|728.46|730.86|728.46|722.59|720.19|0
1657787100000|2022-07-14 08:25:00|730.98|728.58|729.99|727.59|731.72|729.32|729.13|726.73|0
1657787400000|2022-07-14 08:30:00|730.86|728.46|733.45|731.05|734.32|731.92|730.86|728.46|0
1657787700000|2022-07-14 08:35:00|733.21|730.81|739.28|736.88|739.28|736.88|730.98|728.58|0
1657788000000|2022-07-14 08:40:00|739.16|736.76|745.21|742.81|745.46|743.06|738.67|736.27|0
1657788300000|2022-07-14 08:45:00|745.95|743.55|743.08|740.68|745.95|743.55|741.26|738.86|0
1657788600000|2022-07-14 08:50:00|743.33|740.93|744.81|742.41|746.04|743.64|742.09|739.69|0
1657788900000|2022-07-14 08:55:00|745.06|742.66|743.57|741.17|746.78|744.38|739.38|736.98|0
1657789200000|2022-07-14 09:00:00|743.33|740.93|741.23|738.83|744.56|742.16|741.23|738.83|0
1657789500000|2022-07-14 09:05:00|741.35|738.95|740.12|737.72|742.83|740.43|740.12|737.72|0
1657789800000|2022-07-14 09:10:00|740|737.6|741.48|739.08|741.97|739.57|738.88|736.48|0
1657790100000|2022-07-14 09:15:00|741.35|738.95|742.71|740.31|744.19|741.79|740.49|738.09|0
1657790400000|2022-07-14 09:20:00|742.83|740.43|746.04|743.64|746.91|744.51|740.86|738.46|0
1657790700000|2022-07-14 09:25:00|746.17|743.77|743.57|741.17|746.17|743.77|741.6|739.2|0
1657791000000|2022-07-14 09:30:00|743.7|741.3|744.69|742.29|744.93|742.53|740.85|738.45|0
1657791300000|2022-07-14 09:35:00|744.44|742.04|742.09|739.69|745.79|743.39|741.84|739.44|0
1657791600000|2022-07-14 09:40:00|741.97|739.57|738.63|736.23|742.83|740.43|737.77|735.37|0
1657791900000|2022-07-14 09:45:00|738.88|736.48|737.65|735.25|739.13|736.73|737.65|735.25|0
1657792200000|2022-07-14 09:50:00|737.89|735.49|735.43|733.03|740.36|737.96|735.43|733.03|0
1657792500000|2022-07-14 09:55:00|735.67|733.27|734.84|732.44|736.56|734.16|734.22|731.82|0
1657792800000|2022-07-14 10:00:00|734.96|732.56|735.82|733.42|736.81|734.41|734.72|732.32|0
1657793100000|2022-07-14 10:05:00|735.58|733.18|736.07|733.67|736.07|733.67|733.35|730.95|0
1657793400000|2022-07-14 10:10:00|736.32|733.92|738.54|736.14|739.53|737.13|735.33|732.93|0
1657793700000|2022-07-14 10:15:00|738.67|736.27|738.67|736.27|739.77|737.37|736.56|734.16|0
1657794000000|2022-07-14 10:20:00|738.79|736.39|739.41|737.01|740.02|737.62|736.07|733.67|0
1657794300000|2022-07-14 10:25:00|739.77|737.37|738.54|736.14|739.77|737.37|737.93|735.53|0
1657794600000|2022-07-14 10:30:00|738.42|736.02|737.3|734.9|740.27|737.87|737.06|734.66|0
1657794900000|2022-07-14 10:35:00|737.06|734.66|736.56|734.16|738.29|735.89|735.7|733.3|0
1657795200000|2022-07-14 10:40:00|736.81|734.41|739.28|736.88|739.65|737.25|735.33|732.93|0
1657795500000|2022-07-14 10:45:00|738.78|736.38|747.56|745.16|748.17|745.77|737.06|734.66|0
1657795800000|2022-07-14 10:50:00|747.43|745.03|747.92|745.52|751.88|749.48|747.43|745.03|0
1657796100000|2022-07-14 10:55:00|746.69|744.29|748.01|745.61|750.03|747.63|744.55|742.15|0
1657796400000|2022-07-14 11:00:00|747.15|744.75|744.68|742.28|747.76|745.36|742.08|739.68|0
1657796700000|2022-07-14 11:05:00|744.55|742.15|746.77|744.37|748.63|746.23|743.94|741.54|0
1657797000000|2022-07-14 11:10:00|747.26|744.86|745.91|743.51|750.23|747.83|745.53|743.13|0
1657797300000|2022-07-14 11:15:00|746.03|743.63|745.42|743.02|747.64|745.24|744.3|741.9|0
1657797600000|2022-07-14 11:20:00|745.53|743.13|745.78|743.38|748.25|745.85|744.3|741.9|0
1657797900000|2022-07-14 11:25:00|746.03|743.63|746.9|744.5|750.23|747.83|746.03|743.63|0
1657798200000|2022-07-14 11:30:00|744.55|742.15|748.5|746.1|751.96|749.56|742.57|740.17|0
1657798500000|2022-07-14 11:35:00|748.99|746.59|750.72|748.32|752.2|749.8|748.87|746.47|0
1657798800000|2022-07-14 11:40:00|751.22|748.82|751.71|749.31|752.09|749.69|747.26|744.86|0
1657799100000|2022-07-14 11:45:00|751.96|749.56|749.98|747.58|752.09|749.69|748.74|746.34|0
1657799400000|2022-07-14 11:50:00|750.23|747.83|750.97|748.57|751.46|749.06|748.99|746.59|0
1657799700000|2022-07-14 11:55:00|750.72|748.32|750.97|748.57|751.96|749.56|748.99|746.59|0
1657800000000|2022-07-14 12:00:00|751.1|748.7|753.81|751.41|755.17|752.77|748.5|746.1|0
1657800300000|2022-07-14 12:05:00|753.69|751.29|757.03|754.63|758.63|756.23|753.19|750.79|0
1657800600000|2022-07-14 12:10:00|756.79|754.39|752.04|749.64|756.79|754.39|751.3|748.9|0
1657800900000|2022-07-14 12:15:00|752.17|749.77|750.2|747.8|752.79|750.39|749.82|747.42|0
1657801200000|2022-07-14 12:20:00|750.32|747.92|750.81|748.41|751.3|748.9|747.6|745.2|0
1657801500000|2022-07-14 12:25:00|751.18|748.78|749.95|747.55|752.17|749.77|749.33|746.93|0
1657801800000|2022-07-14 12:30:00|750.07|747.67|743.06|740.66|757.85|755.45|741.92|739.52|0
1657802100000|2022-07-14 12:35:00|742.95|740.55|741.58|739.18|746.27|743.87|738.75|736.35|0
1657802400000|2022-07-14 12:40:00|741.09|738.69|747.14|744.74|747.76|745.36|741.09|738.69|0
1657802700000|2022-07-14 12:45:00|747.64|745.24|748.74|746.34|751.22|748.82|746.52|744.12|0
1657803000000|2022-07-14 12:50:00|748.99|746.59|747.01|744.61|749.98|747.58|746.03|743.63|0
1657803300000|2022-07-14 12:55:00|747.26|744.86|748.74|746.34|752.2|749.8|746.52|744.12|0
1657803600000|2022-07-14 13:00:00|749.12|746.72|746.9|744.5|751.21|748.81|745.78|743.38|0
1657803900000|2022-07-14 13:05:00|747.01|744.61|753.44|751.04|753.69|751.29|746.03|743.63|0
1657804200000|2022-07-14 13:10:00|753.07|750.67|754.52|752.12|756.49|754.09|752.45|750.05|0
1657804500000|2022-07-14 13:15:00|754.76|752.36|750.56|748.16|754.76|752.36|749.82|747.42|0
1657804800000|2022-07-14 13:20:00|751.06|748.66|749.08|746.68|751.43|749.03|747.6|745.2|0
1657805100000|2022-07-14 13:25:00|749.33|746.93|751.68|749.28|751.8|749.4|746.86|744.46|0
1657805400000|2022-07-14 13:30:00|752.05|749.65|756.24|753.84|759.21|756.81|745.63|743.23|0
1657805700000|2022-07-14 13:35:00|755.63|753.23|765.88|763.48|767.12|764.72|754.64|752.24|0
1657806000000|2022-07-14 13:40:00|767.37|764.97|769.58|767.18|771.31|768.91|765.88|763.48|0
1657806300000|2022-07-14 13:45:00|769.83|767.43|761.91|759.51|770.32|767.92|758.45|756.05|0
1657806600000|2022-07-14 13:50:00|762.41|760.01|759.94|757.54|764.14|761.74|754.01|751.61|0
1657806900000|2022-07-14 13:55:00|759.44|757.04|765.38|762.98|765.38|762.98|757.22|754.82|0
1657807200000|2022-07-14 14:00:00|765.87|763.47|775.35|772.95|775.52|773.12|765.87|763.47|0
1657807500000|2022-07-14 14:05:00|775.6|773.2|774.61|772.21|776.59|774.19|772.88|770.48|0
1657807800000|2022-07-14 14:10:00|775.11|772.71|772.63|770.23|778.32|775.92|771.89|769.49|0
1657808100000|2022-07-14 14:15:00|772.88|770.48|775.6|773.2|777.33|774.93|770.9|768.5|0
1657808400000|2022-07-14 14:20:00|775.85|773.45|769.91|767.51|775.85|773.45|768.67|766.27|0
1657808700000|2022-07-14 14:25:00|770.65|768.25|769.42|767.02|772.38|769.98|767.19|764.79|0
1657809000000|2022-07-14 14:30:00|769.66|767.26|770.65|768.25|774.11|771.71|762.99|760.59|0
1657809300000|2022-07-14 14:35:00|770.4|768|769.33|766.93|775.02|772.62|768.83|766.43|0
1657809600000|2022-07-14 14:40:00|769.58|767.18|768.34|765.94|769.58|767.18|764.38|761.98|0
1657809900000|2022-07-14 14:45:00|768.83|766.43|766.11|763.71|772.05|769.65|765.5|763.1|0
1657810200000|2022-07-14 14:50:00|765.12|762.72|759.24|756.84|768.34|765.94|758.75|756.35|0
1657810500000|2022-07-14 14:55:00|760.23|757.83|766.16|763.76|767.89|765.49|759.98|757.58|0
1657810800000|2022-07-14 15:00:00|765.91|763.51|761.22|758.82|766.16|763.76|755.54|753.14|0
1657811100000|2022-07-14 15:05:00|761.71|759.31|753.07|750.67|761.96|759.56|753.07|750.67|0
1657811400000|2022-07-14 15:10:00|753.56|751.16|756.28|753.88|757.76|755.36|751.58|749.18|0
1657811700000|2022-07-14 15:15:00|756.77|754.37|750.84|748.44|760.48|758.08|750.6|748.2|0
1657812000000|2022-07-14 15:20:00|751.58|749.18|748.87|746.47|752.82|750.42|744.43|742.03|0
1657812300000|2022-07-14 15:25:00|749.12|746.72|747.14|744.74|749.86|747.46|746.15|743.75|0
1657812600000|2022-07-14 15:30:00|746.4|744|750.56|748.16|751.3|748.9|745.17|742.77|0
1657812900000|2022-07-14 15:35:00|750.07|747.67|748.09|745.69|754.02|751.62|746.36|743.96|0
1657813200000|2022-07-14 15:40:00|747.97|745.57|733.29|730.89|747.97|745.57|729.1|726.7|0
1657813500000|2022-07-14 15:45:00|733.78|731.38|734.24|731.84|736.25|733.85|732.31|729.91|0
1657813800000|2022-07-14 15:50:00|734.48|732.08|735.17|732.77|735.91|733.51|730.48|728.08|0
1657814100000|2022-07-14 15:55:00|734.92|732.52|731.72|729.32|736.65|734.25|729.74|727.34|0
1657814400000|2022-07-14 16:00:00|731.22|728.82|732.95|730.55|735.17|732.77|729.25|726.85|0
1657814700000|2022-07-14 16:05:00|733.2|730.8|737.64|735.24|739.12|736.72|732.95|730.55|0
1657815000000|2022-07-14 16:10:00|737.14|734.74|735.06|732.66|737.88|735.48|733.58|731.18|0
1657815300000|2022-07-14 16:15:00|734.57|732.17|735.31|732.91|739.51|737.11|731.85|729.45|0
1657815600000|2022-07-14 16:20:00|735.8|733.4|739.26|736.86|739.26|736.86|732.1|729.7|0
1657815900000|2022-07-14 16:25:00|738.76|736.36|746.42|744.02|746.67|744.27|738.76|736.36|0
1657816200000|2022-07-14 16:30:00|745.93|743.53|744.2|741.8|745.93|743.53|740.99|738.59|0
1657816500000|2022-07-14 16:35:00|744.45|742.05|743.7|741.3|746.31|743.91|742.72|740.32|0
1657816800000|2022-07-14 16:40:00|743.46|741.06|746.67|744.27|748.9|746.5|743.46|741.06|0
1657817100000|2022-07-14 16:45:00|746.18|743.78|755.82|753.42|756.07|753.67|745.43|743.03|0
1657817400000|2022-07-14 16:50:00|756.07|753.67|751.29|748.89|756.81|754.41|750.55|748.15|0
1657817700000|2022-07-14 16:55:00|751.04|748.64|749.2|746.8|753.51|751.11|748.82|746.42|0
1657818000000|2022-07-14 17:00:00|749.07|746.67|752.53|750.13|754.01|751.61|748.57|746.17|0
1657818300000|2022-07-14 17:05:00|753.02|750.62|749.07|746.67|755.98|753.58|748.82|746.42|0
1657818600000|2022-07-14 17:10:00|749.31|746.91|749.81|747.41|754.25|751.85|749.31|746.91|0
1657818900000|2022-07-14 17:15:00|750.06|747.66|742.4|740|752.03|749.63|740.68|738.28|0
1657819200000|2022-07-14 17:20:00|741.79|739.39|741.72|739.32|741.97|739.57|738.61|736.21|0
1657819500000|2022-07-14 17:25:00|742.22|739.82|737.03|734.63|742.22|739.82|736.29|733.89|0
1657819800000|2022-07-14 17:30:00|737.28|734.88|743.95|741.55|744.44|742.04|737.28|734.88|0
1657820100000|2022-07-14 17:35:00|744.19|741.79|738.26|735.86|744.19|741.79|737.03|734.63|0
1657820400000|2022-07-14 17:40:00|738.02|735.62|734.81|732.41|738.51|736.11|733.33|730.93|0
1657820700000|2022-07-14 17:45:00|734.31|731.91|733.53|731.13|736.54|734.14|732.79|730.39|0
1657821000000|2022-07-14 17:50:00|733.28|730.88|735.5|733.1|738.96|736.56|730.32|727.92|0
1657821300000|2022-07-14 17:55:00|734.51|732.11|732.04|729.64|735.01|732.61|730.56|728.16|0
1657821600000|2022-07-14 18:00:00|732.29|729.89|728.84|726.44|733.28|730.88|727.6|725.2|0
1657821900000|2022-07-14 18:05:00|729.33|726.93|727.8|725.4|729.82|727.42|725.13|722.73|0
1657822200000|2022-07-14 18:10:00|728.3|725.9|728.54|726.14|731.26|728.86|726.82|724.42|0
1657822500000|2022-07-14 18:15:00|728.3|725.9|718.92|716.52|729.78|727.38|717.44|715.04|0
1657822800000|2022-07-14 18:20:00|718.43|716.03|714.93|712.53|718.43|716.03|712.71|710.31|0
1657823100000|2022-07-14 18:25:00|713.95|711.55|711.48|709.08|717.15|714.75|710.74|708.34|0
1657823400000|2022-07-14 18:30:00|711.23|708.83|710.49|708.09|713.7|711.3|709.26|706.86|0
1657823700000|2022-07-14 18:35:00|710.25|707.85|705.21|702.81|710.25|707.85|705.21|702.81|0
1657824000000|2022-07-14 18:40:00|704.97|702.57|713.35|710.95|714.83|712.43|704.97|702.57|0
1657824300000|2022-07-14 18:45:00|713.6|711.2|712.12|709.72|716.07|713.67|711.87|709.47|0
1657824600000|2022-07-14 18:50:00|711.87|709.47|715.33|712.93|716.81|714.41|711.87|709.47|0
1657824900000|2022-07-14 18:55:00|715.08|712.68|710.64|708.24|715.08|712.68|707.92|705.52|0
1657825200000|2022-07-14 19:00:00|709.65|707.25|711.87|709.47|712.61|710.21|707.19|704.79|0
1657825500000|2022-07-14 19:05:00|712.12|709.72|716.25|713.85|716.75|714.35|710.82|708.42|0
1657825800000|2022-07-14 19:10:00|716.5|714.1|710.33|707.93|717|714.6|709.59|707.19|0
1657826100000|2022-07-14 19:15:00|710.08|707.68|711.32|708.92|715.27|712.87|709.59|707.19|0
1657826400000|2022-07-14 19:20:00|710.82|708.42|704.66|702.26|711.81|709.41|704.16|701.76|0
1657826700000|2022-07-14 19:25:00|704.16|701.76|703.42|701.02|707.37|704.97|703.42|701.02|0
1657827000000|2022-07-14 19:30:00|703.18|700.78|707.86|705.46|707.86|705.46|702.93|700.53|0
1657827300000|2022-07-14 19:35:00|709.1|706.7|712.3|709.9|714.28|711.88|707.99|705.59|0
1657827600000|2022-07-14 19:40:00|713.29|710.89|710.82|708.42|714.28|711.88|709.84|707.44|0
1657827900000|2022-07-14 19:45:00|712.06|709.66|711.81|709.41|716.5|714.1|709.34|706.94|0
1657828200000|2022-07-14 19:50:00|710.08|707.68|708.11|705.71|710.57|708.17|707.12|704.72|0
1657828500000|2022-07-14 19:55:00|708.85|706.45|709.59|707.19|711.81|709.41|704.41|702.01|0
1657828800000|2022-07-14 20:00:00|708.35|705.95|704.41|702.01|708.6|706.2|704.16|701.76|0
1657829100000|2022-07-14 20:05:00|704.16|701.76|706.38|703.98|707.86|705.46|704.16|701.76|0
1657829400000|2022-07-14 20:10:00|706.87|704.47|704.9|702.5|708.85|706.45|704.9|702.5|0
1657829700000|2022-07-14 20:15:00|705.84|703.04|708.06|705.26|708.06|705.26|705.59|702.79|0
1657830000000|2022-07-14 20:20:00|708.31|705.51|708.31|705.51|708.8|706|707.32|704.52|0
1657830300000|2022-07-14 20:25:00|708.06|705.26|707.81|705.01|708.31|705.51|707.81|705.01|0
1657830600000|2022-07-14 20:30:00|708.06|705.26|708.31|705.51|708.31|705.51|707.81|705.01|0
1657830900000|2022-07-14 20:35:00|708.06|705.26|706.33|703.53|708.31|705.51|706.08|703.28|0
1657831200000|2022-07-14 20:40:00|706.08|703.28|705.1|702.3|706.33|703.53|704.6|701.8|0
1657831500000|2022-07-14 20:45:00|705.34|702.54|705.59|702.79|706.08|703.28|705.34|702.54|0
1657831800000|2022-07-14 20:50:00|705.34|702.54|706.33|703.53|706.33|703.53|705.1|702.3|0
1657832100000|2022-07-14 20:55:00|706.58|703.78|706.71|703.91|707.56|704.76|706.33|703.53|0
1657832400000|2022-07-14 21:00:00|707.01|704.21|707.48|704.68|708.06|705.26|706.66|703.86|0
1657832700000|2022-07-14 21:05:00|707.51|704.71|707.41|704.61|707.73|704.93|707.41|704.61|0
1657833000000|2022-07-14 21:10:00|707.51|704.71|707.44|704.64|707.59|704.79|707.38|704.58|0
1657833300000|2022-07-14 21:15:00|707.34|704.54|707.23|704.43|707.41|704.61|707.23|704.43|0
1657833600000|2022-07-14 21:20:00|707.34|704.54|707.34|704.54|707.34|704.54|707.23|704.43|0
1657833900000|2022-07-14 21:25:00|707.38|704.58|707.19|704.39|707.38|704.58|707.12|704.32|0
1657834200000|2022-07-14 21:30:00|707.23|704.43|707.16|704.36|707.23|704.43|707.16|704.36|0
1657834500000|2022-07-14 21:35:00|707.12|704.32|707.09|704.29|707.12|704.32|707.05|704.25|0
1657834800000|2022-07-14 21:40:00|707.05|704.25|706.83|704.03|707.05|704.25|706.79|703.99|0
1657835100000|2022-07-14 21:45:00|706.72|703.92|706.57|703.77|706.83|704.03|706.57|703.77|0
1657835400000|2022-07-14 21:50:00|706.51|703.71|706.51|703.71|706.57|703.77|706.51|703.71|0
1657835700000|2022-07-14 21:55:00|706.54|703.74|706.54|703.74|706.54|703.74|706.47|703.67|0
1657836000000|2022-07-14 22:00:00|705.47|702.67|704.11|701.31|705.47|702.67|702.14|699.34|0
1657836300000|2022-07-14 22:05:00|704.6|701.8|702.13|699.33|705.34|702.54|702.13|699.33|0
1657836600000|2022-07-14 22:10:00|702.38|699.58|702.87|700.07|703.37|700.57|702.26|699.46|0
1657836900000|2022-07-14 22:15:00|702.76|699.96|700.16|697.36|702.76|699.96|700.16|697.36|0
1657837200000|2022-07-14 22:20:00|700.9|698.1|700.9|698.1|702.87|700.07|700.16|697.36|0
1657837500000|2022-07-14 22:25:00|701.03|698.23|700.65|697.85|701.15|698.35|699.67|696.87|0
1657837800000|2022-07-14 22:30:00|700.41|697.61|699.67|696.87|700.41|697.61|699.42|696.62|0
1657838100000|2022-07-14 22:35:00|699.55|696.75|697.45|694.65|699.91|697.11|696.22|693.42|0
1657838400000|2022-07-14 22:40:00|697.2|694.4|696.46|693.66|697.2|694.4|695.23|692.43|0
1657838700000|2022-07-14 22:45:00|696.71|693.91|696.46|693.66|696.84|694.04|695.48|692.68|0
1657839000000|2022-07-14 22:50:00|696.71|693.91|698.68|695.88|698.93|696.13|696.71|693.91|0
1657839300000|2022-07-14 22:55:00|698.43|695.63|698.43|695.63|698.93|696.13|697.7|694.9|0
1657839600000|2022-07-14 23:00:00|698.32|695.52|698.43|695.63|698.68|695.88|697.94|695.14|0
1657839900000|2022-07-14 23:05:00|698.68|695.88|697.94|695.14|698.68|695.88|696.96|694.16|0
1657840200000|2022-07-14 23:10:00|698.19|695.39|699.42|696.62|699.42|696.62|698.19|695.39|0
1657840500000|2022-07-14 23:15:00|699.17|696.37|699.17|696.37|699.42|696.62|698.93|696.13|0
1657840800000|2022-07-14 23:20:00|699.3|696.5|699.42|696.62|699.42|696.62|698.93|696.13|0
1657841100000|2022-07-14 23:25:00|699.17|696.37|697.94|695.14|699.17|696.37|697.45|694.65|0
1657841400000|2022-07-14 23:30:00|697.45|694.65|698.43|695.63|698.68|695.88|697.45|694.65|0
1657841700000|2022-07-14 23:35:00|698.68|695.88|695.48|692.68|698.68|695.88|695.48|692.68|0
1657842000000|2022-07-14 23:40:00|695.23|692.43|695.11|692.31|695.48|692.68|693.26|690.46|0
1657842300000|2022-07-14 23:45:00|695.23|692.43|694.24|691.44|695.23|692.43|694.13|691.33|0
1657842600000|2022-07-14 23:50:00|694.49|691.69|695.97|693.17|696.21|693.41|694.13|691.33|0
1657842900000|2022-07-14 23:55:00|696.46|693.66|691.78|688.98|696.46|693.66|691.53|688.73|0
1657843200000|2022-07-15 00:00:00|692.03|689.23|694.98|692.18|696.21|693.41|691.78|688.98|0
1657843500000|2022-07-15 00:05:00|694.86|692.06|696.09|693.29|697.45|694.65|694.86|692.06|0
1657843800000|2022-07-15 00:10:00|696.46|693.66|698.43|695.63|698.68|695.88|695.6|692.8|0
1657844100000|2022-07-15 00:15:00|698.31|695.51|700.28|697.48|701.88|699.08|697.82|695.02|0
1657844400000|2022-07-15 00:20:00|700.89|698.09|703.85|701.05|703.85|701.05|700.16|697.36|0
1657844700000|2022-07-15 00:25:00|703.98|701.18|704.97|702.17|706.07|703.27|702.87|700.07|0
1657845000000|2022-07-15 00:30:00|705.09|702.29|701.63|698.83|705.58|702.78|701.39|698.59|0
1657845300000|2022-07-15 00:35:00|701.39|698.59|703.61|700.81|704.59|701.79|700.89|698.09|0
1657845600000|2022-07-15 00:40:00|703.36|700.56|704.65|701.85|707.31|704.51|703.36|700.56|0
1657845900000|2022-07-15 00:45:00|704.4|701.6|701.2|698.4|705.39|702.59|700.95|698.15|0
1657846200000|2022-07-15 00:50:00|701.69|698.89|702.67|699.87|702.68|699.88|701.44|698.64|0
1657846500000|2022-07-15 00:55:00|702.43|699.63|706.13|703.33|706.13|703.33|701.94|699.14|0
1657846800000|2022-07-15 01:00:00|706.62|703.82|705.14|702.34|707.36|704.56|705.02|702.22|0
1657847100000|2022-07-15 01:05:00|705.39|702.59|706.13|703.33|708.59|705.79|704.89|702.09|0
1657847400000|2022-07-15 01:10:00|706.01|703.21|704.89|702.09|707.36|704.56|704.89|702.09|0
1657847700000|2022-07-15 01:15:00|705.14|702.34|705.51|702.71|705.63|702.83|703.91|701.11|0
1657848000000|2022-07-15 01:20:00|705.63|702.83|703.41|700.61|706.99|704.19|702.18|699.38|0
1657848300000|2022-07-15 01:25:00|703.54|700.74|701.69|698.89|704.53|701.73|700.95|698.15|0
1657848600000|2022-07-15 01:30:00|701.32|698.52|701.69|698.89|701.93|699.13|699.22|696.42|0
1657848900000|2022-07-15 01:35:00|701.08|698.28|700.95|698.15|703.17|700.37|700.21|697.41|0
1657849200000|2022-07-15 01:40:00|700.7|697.9|700.7|697.9|703.79|700.99|700.21|697.41|0
1657849500000|2022-07-15 01:45:00|700.95|698.15|700.45|697.65|701.44|698.64|698.98|696.18|0
1657849800000|2022-07-15 01:50:00|700.34|697.54|698.48|695.68|700.45|697.65|697.25|694.45|0
1657850100000|2022-07-15 01:55:00|698.24|695.44|696.76|693.96|698.98|696.18|696.76|693.96|0
1657850400000|2022-07-15 02:00:00|697|694.2|696.89|694.09|698.73|695.93|696.27|693.47|0
1657850700000|2022-07-15 02:05:00|696.76|693.96|696.27|693.47|697.25|694.45|695.77|692.97|0
1657851000000|2022-07-15 02:10:00|696.39|693.59|697.25|694.45|697.5|694.7|695.53|692.73|0
1657851300000|2022-07-15 02:15:00|697.13|694.33|695.65|692.85|697.87|695.07|695.41|692.61|0
1657851600000|2022-07-15 02:20:00|695.53|692.73|696.02|693.22|696.51|693.71|695.03|692.23|0
1657851900000|2022-07-15 02:25:00|696.15|693.35|695.9|693.1|697.25|694.45|695.9|693.1|0
1657852200000|2022-07-15 02:30:00|695.28|692.48|696.02|693.22|696.51|693.71|695.03|692.23|0
1657852500000|2022-07-15 02:35:00|695.77|692.97|697.25|694.45|698.23|695.43|695.03|692.23|0
1657852800000|2022-07-15 02:40:00|697.38|694.58|697.38|694.58|697.49|694.69|696.76|693.96|0
1657853100000|2022-07-15 02:45:00|697|694.2|699.47|696.67|699.47|696.67|697|694.2|0
1657853400000|2022-07-15 02:50:00|699.22|696.42|696.02|693.22|699.22|696.42|696.02|693.22|0
1657853700000|2022-07-15 02:55:00|695.77|692.97|695.52|692.72|696.76|693.96|695.28|692.48|0
1657854000000|2022-07-15 03:00:00|695.77|692.97|695.28|692.48|696.02|693.22|694.78|691.98|0
1657854300000|2022-07-15 03:05:00|695.41|692.61|697.25|694.45|697.25|694.45|695.28|692.48|0
1657854600000|2022-07-15 03:10:00|697.13|694.33|697.62|694.82|697.74|694.94|695.77|692.97|0
1657854900000|2022-07-15 03:15:00|697.49|694.69|700.45|697.65|700.45|697.65|696.51|693.71|0
1657855200000|2022-07-15 03:20:00|700.82|698.02|698.48|695.68|701.68|698.88|697.98|695.18|0
1657855500000|2022-07-15 03:25:00|698.61|695.81|698.85|696.05|698.85|696.05|696.51|693.71|0
1657855800000|2022-07-15 03:30:00|698.72|695.92|696.01|693.21|698.97|696.17|696.01|693.21|0
1657856100000|2022-07-15 03:35:00|695.52|692.72|695.77|692.97|697.25|694.45|695.52|692.72|0
1657856400000|2022-07-15 03:40:00|696.01|693.21|695.65|692.85|696.26|693.46|695.27|692.47|0
1657856700000|2022-07-15 03:45:00|695.4|692.6|696.26|693.46|697.49|694.69|695.03|692.23|0
1657857000000|2022-07-15 03:50:00|696.14|693.34|695.27|692.47|697|694.2|694.54|691.74|0
1657857300000|2022-07-15 03:55:00|695.52|692.72|695.03|692.23|695.77|692.97|694.54|691.74|0
1657857600000|2022-07-15 04:00:00|694.78|691.98|697.74|694.94|697.74|694.94|694.66|691.86|0
1657857900000|2022-07-15 04:05:00|697.62|694.82|697.62|694.82|698.6|695.8|697|694.2|0
1657858200000|2022-07-15 04:10:00|697.98|695.18|697|694.2|697.98|695.18|696.5|693.7|0
1657858500000|2022-07-15 04:15:00|697.24|694.44|697|694.2|697.74|694.94|696.75|693.95|0
1657858800000|2022-07-15 04:20:00|696.75|693.95|697.49|694.69|697.98|695.18|696.75|693.95|0
1657859100000|2022-07-15 04:25:00|697.62|694.82|697.73|694.93|697.98|695.18|697|694.2|0
1657859400000|2022-07-15 04:30:00|697.62|694.82|697.24|694.44|697.73|694.93|696.63|693.83|0
1657859700000|2022-07-15 04:35:00|697.12|694.32|697.24|694.44|698.47|695.67|697|694.2|0
1657860000000|2022-07-15 04:40:00|697.37|694.57|698.23|695.43|698.72|695.92|697|694.2|0
1657860300000|2022-07-15 04:45:00|698.35|695.55|698.97|696.17|698.97|696.17|697.73|694.93|0
1657860600000|2022-07-15 04:50:00|699.21|696.41|698.47|695.67|699.95|697.15|698.23|695.43|0
1657860900000|2022-07-15 04:55:00|698.72|695.92|699.09|696.29|699.46|696.66|698.23|695.43|0
1657861200000|2022-07-15 05:00:00|698.96|696.16|701.06|698.26|701.18|698.38|697.86|695.06|0
1657861500000|2022-07-15 05:05:00|700.94|698.14|701.43|698.63|701.67|698.87|700.44|697.64|0
1657861800000|2022-07-15 05:10:00|701.67|698.87|702.3|699.5|702.66|699.86|700.94|698.14|0
1657862100000|2022-07-15 05:15:00|702.17|699.37|703.03|700.23|703.65|700.85|702.17|699.37|0
1657862400000|2022-07-15 05:20:00|702.91|700.11|703.89|701.09|704.27|701.47|702.17|699.37|0
1657862700000|2022-07-15 05:25:00|704.14|701.34|704.63|701.83|704.63|701.83|703.28|700.48|0
1657863000000|2022-07-15 05:30:00|705.01|702.21|707.34|704.54|707.59|704.79|704.38|701.58|0
1657863300000|2022-07-15 05:35:00|707.59|704.79|707.84|705.04|707.84|705.04|706.24|703.44|0
1657863600000|2022-07-15 05:40:00|707.96|705.16|707.34|704.54|708.82|706.02|707.1|704.3|0
1657863900000|2022-07-15 05:45:00|707.59|704.79|703.64|700.84|707.59|704.79|703.64|700.84|0
1657864200000|2022-07-15 05:50:00|703.89|701.09|704.63|701.83|704.63|701.83|702.41|699.61|0
1657864500000|2022-07-15 05:55:00|704.88|702.08|703.4|700.6|705.37|702.57|702.29|699.49|0
1657864800000|2022-07-15 06:00:00|703.89|701.09|703.47|700.67|704.69|701.89|702.22|699.42|0
1657865100000|2022-07-15 06:05:00|703.71|700.91|703.11|700.31|706.81|704.01|702.61|699.81|0
1657865400000|2022-07-15 06:10:00|703.6|700.8|700.89|698.09|704.47|701.67|700.89|698.09|0
1657865700000|2022-07-15 06:15:00|701.13|698.33|701.63|698.83|702.61|699.81|700.52|697.72|0
1657866000000|2022-07-15 06:20:00|701.38|698.58|704.34|701.54|705.32|702.52|701.26|698.46|0
1657866300000|2022-07-15 06:25:00|704.58|701.78|705.32|702.52|706.8|704|703.97|701.17|0
1657866600000|2022-07-15 06:30:00|705.57|702.77|707.43|704.63|707.79|704.99|703.84|701.04|0
1657866900000|2022-07-15 06:35:00|707.3|704.5|712.23|709.43|712.48|709.68|707.05|704.25|0
1657867200000|2022-07-15 06:40:00|712.48|709.68|712.36|709.56|713.96|711.16|711.37|708.57|0
1657867500000|2022-07-15 06:45:00|711.74|708.94|712.11|709.31|712.73|709.93|710.26|707.46|0
1657867800000|2022-07-15 06:50:00|711.99|709.19|712.23|709.43|712.48|709.68|711|708.2|0
1657868100000|2022-07-15 06:55:00|712.48|709.68|714.21|711.41|714.21|711.41|711.87|709.07|0
1657868400000|2022-07-15 07:00:00|714.83|712.03|714.95|712.15|717.17|714.37|712.48|709.68|0
1657868700000|2022-07-15 07:05:00|713.89|711.49|717.71|715.31|721.66|719.26|713.89|711.49|0
1657869000000|2022-07-15 07:10:00|717.46|715.06|714.5|712.1|718.33|715.93|714.01|711.61|0
1657869300000|2022-07-15 07:15:00|714.99|712.59|707.59|705.19|715.24|712.84|707.59|705.19|0
1657869600000|2022-07-15 07:20:00|706.98|704.58|706.35|703.95|709.07|706.67|705.12|702.72|0
1657869900000|2022-07-15 07:25:00|705.74|703.34|705.5|703.1|706.24|703.84|702.54|700.14|0
1657870200000|2022-07-15 07:30:00|705.25|702.85|706.85|704.45|707.72|705.32|703.39|700.99|0
1657870500000|2022-07-15 07:35:00|707.09|704.69|703.77|701.37|707.34|704.94|702.65|700.25|0
1657870800000|2022-07-15 07:40:00|704.13|701.73|706.48|704.08|707.34|704.94|703.77|701.37|0
1657871100000|2022-07-15 07:45:00|706.6|704.2|708.46|706.06|708.57|706.17|705.37|702.97|0
1657871400000|2022-07-15 07:50:00|708.57|706.17|709.94|707.54|710.92|708.52|708.08|705.68|0
1657871700000|2022-07-15 07:55:00|710.18|707.78|707.83|705.43|710.18|707.78|706.35|703.95|0
1657872000000|2022-07-15 08:00:00|707.59|705.19|713.14|710.74|713.26|710.86|707.09|704.69|0
1657872300000|2022-07-15 08:05:00|712.28|709.88|710.3|707.9|712.77|710.37|709.56|707.16|0
1657872600000|2022-07-15 08:10:00|710.79|708.39|711.33|708.93|712.32|709.92|709.31|706.91|0
1657872900000|2022-07-15 08:15:00|711.09|708.69|711.83|709.43|713.19|710.79|710.35|707.95|0
1657873200000|2022-07-15 08:20:00|711.46|709.06|709.11|706.71|713.06|710.66|708.62|706.22|0
1657873500000|2022-07-15 08:25:00|709.36|706.96|706.89|704.49|709.36|706.96|706.89|704.49|0
1657873800000|2022-07-15 08:30:00|706.4|704|707.02|704.62|707.88|705.48|705.17|702.77|0
1657874100000|2022-07-15 08:35:00|707.27|704.87|706.4|704|707.39|704.99|705.17|702.77|0
1657874400000|2022-07-15 08:40:00|706.15|703.75|700.73|698.33|706.28|703.88|700.24|697.84|0
1657874700000|2022-07-15 08:45:00|700.48|698.08|697.28|694.88|701.84|699.44|697.03|694.63|0
1657875000000|2022-07-15 08:50:00|697.16|694.76|696.29|693.89|697.77|695.37|694.32|691.92|0
1657875300000|2022-07-15 08:55:00|696.18|693.78|699.99|697.59|700.36|697.96|695.8|693.4|0
1657875600000|2022-07-15 09:00:00|700.36|697.96|698.51|696.11|700.36|697.96|697.77|695.37|0
1657875900000|2022-07-15 09:05:00|698.26|695.86|696.05|693.65|698.26|695.86|695.55|693.15|0
1657876200000|2022-07-15 09:10:00|695.68|693.28|696.29|693.89|696.54|694.14|694.08|691.68|0
1657876500000|2022-07-15 09:15:00|695.8|693.4|698.02|695.62|698.39|695.99|695.19|692.79|0
1657876800000|2022-07-15 09:20:00|698.51|696.11|701.47|699.07|701.71|699.31|698.02|695.62|0
1657877100000|2022-07-15 09:25:00|701.59|699.19|699.99|697.59|701.71|699.31|699.13|696.73|0
1657877400000|2022-07-15 09:30:00|700.23|697.83|697.52|695.12|700.48|698.08|697.4|695|0
1657877700000|2022-07-15 09:35:00|697.4|695|697.9|695.5|700.61|698.21|697.4|695|0
1657878000000|2022-07-15 09:40:00|697.77|695.37|699.49|697.09|700.11|697.71|697.77|695.37|0
1657878300000|2022-07-15 09:45:00|699.13|696.73|702.45|700.05|702.45|700.05|699|696.6|0
1657878600000|2022-07-15 09:50:00|702.2|699.8|704.18|701.78|704.42|702.02|701.96|699.56|0
1657878900000|2022-07-15 09:55:00|704.42|702.02|701.96|699.56|704.42|702.02|700.23|697.83|0
1657879200000|2022-07-15 10:00:00|702.45|700.05|702.7|700.3|705.16|702.76|701.96|699.56|0
1657879500000|2022-07-15 10:05:00|702.94|700.54|703.19|700.79|704.67|702.27|702.45|700.05|0
1657879800000|2022-07-15 10:10:00|703.93|701.53|703.19|700.79|704.17|701.77|702.45|700.05|0
1657880100000|2022-07-15 10:15:00|703.44|701.04|703.93|701.53|704.17|701.77|702.45|700.05|0
1657880400000|2022-07-15 10:20:00|704.17|701.77|700.97|698.57|704.42|702.02|698.75|696.35|0
1657880700000|2022-07-15 10:25:00|701.1|698.7|699.24|696.84|701.59|699.19|698.75|696.35|0
1657881000000|2022-07-15 10:30:00|699.37|696.97|701.71|699.31|701.71|699.31|698.51|696.11|0
1657881300000|2022-07-15 10:35:00|701.59|699.19|700.97|698.57|702.69|700.29|700.97|698.57|0
1657881600000|2022-07-15 10:40:00|700.85|698.45|700.72|698.32|701.95|699.55|700.48|698.08|0
1657881900000|2022-07-15 10:45:00|701.1|698.7|698.39|695.99|701.34|698.94|698.26|695.86|0
1657882200000|2022-07-15 10:50:00|698.75|696.35|699.24|696.84|700.11|697.71|698.26|695.86|0
1657882500000|2022-07-15 10:55:00|699.12|696.72|699.74|697.34|700.72|698.32|698.75|696.35|0
1657882800000|2022-07-15 11:00:00|699.37|696.97|697.4|695|699.98|697.58|696.53|694.13|0
1657883100000|2022-07-15 11:05:00|697.52|695.12|697.52|695.12|698.5|696.1|696.17|693.77|0
1657883400000|2022-07-15 11:10:00|697.76|695.36|695.3|692.9|698.5|696.1|694.81|692.41|0
1657883700000|2022-07-15 11:15:00|695.55|693.15|697.02|694.62|697.15|694.75|695.55|693.15|0
1657884000000|2022-07-15 11:20:00|696.91|694.51|694.56|692.16|697.27|694.87|693.58|691.18|0
1657884300000|2022-07-15 11:25:00|694.44|692.04|695.05|692.65|695.3|692.9|693.08|690.68|0
1657884600000|2022-07-15 11:30:00|694.93|692.53|693.58|691.18|695.05|692.65|693.33|690.93|0
1657884900000|2022-07-15 11:35:00|693.82|691.42|695.79|693.39|696.04|693.64|693.33|690.93|0
1657885200000|2022-07-15 11:40:00|695.67|693.27|698.75|696.35|698.99|696.59|695.54|693.14|0
1657885500000|2022-07-15 11:45:00|698.99|696.59|696.53|694.13|699.24|696.84|696.53|694.13|0
1657885800000|2022-07-15 11:50:00|696.78|694.38|698.01|695.61|698.5|696.1|696.78|694.38|0
1657886100000|2022-07-15 11:55:00|698.25|695.85|701.46|699.06|701.46|699.06|697.76|695.36|0
1657886400000|2022-07-15 12:00:00|701.21|698.81|700.96|698.56|701.34|698.94|698.75|696.35|0
1657886700000|2022-07-15 12:05:00|701.46|699.06|701.46|699.06|702.44|700.04|700.22|697.82|0
1657887000000|2022-07-15 12:10:00|701.21|698.81|701.46|699.06|703.18|700.78|701.21|698.81|0
1657887300000|2022-07-15 12:15:00|701.7|699.3|704.66|702.26|705.65|703.25|701.21|698.81|0
1657887600000|2022-07-15 12:20:00|705.15|702.75|706.27|703.87|708.36|705.96|704.91|702.51|0
1657887900000|2022-07-15 12:25:00|706.14|703.74|703.95|701.55|706.14|703.74|701.35|698.95|0
1657888200000|2022-07-15 12:30:00|705.18|702.78|707.27|704.87|715.18|712.78|701.48|699.08|0
1657888500000|2022-07-15 12:35:00|707.77|705.37|692.23|689.83|708.75|706.35|692.23|689.83|0
1657888800000|2022-07-15 12:40:00|691.98|689.58|691.49|689.09|694.69|692.29|690.75|688.35|0
1657889100000|2022-07-15 12:45:00|690.99|688.59|676.72|674.32|691.73|689.33|675.73|673.33|0
1657889400000|2022-07-15 12:50:00|677.21|674.81|672.54|670.14|677.46|675.06|670.08|667.68|0
1657889700000|2022-07-15 12:55:00|672.78|670.38|674.78|672.38|676.01|673.61|670.57|668.17|0
1657890000000|2022-07-15 13:00:00|675.03|672.63|670.66|668.26|675.52|673.12|669.49|667.09|0
1657890300000|2022-07-15 13:05:00|670.91|668.51|665.99|663.59|671.15|668.75|663.78|661.38|0
1657890600000|2022-07-15 13:10:00|666.23|663.83|670.54|668.14|671.64|669.24|666.23|663.83|0
1657890900000|2022-07-15 13:15:00|670.66|668.26|671.53|669.13|673.37|670.97|670.41|668.01|0
1657891200000|2022-07-15 13:20:00|671.64|669.24|670.66|668.26|673.86|671.46|670.41|668.01|0
1657891500000|2022-07-15 13:25:00|669.92|667.52|662.06|659.66|669.92|667.52|660.83|658.43|0
1657891800000|2022-07-15 13:30:00|661.07|658.67|662.37|659.97|662.37|659.97|655.55|653.15|0
1657892100000|2022-07-15 13:35:00|660.4|658|667.54|665.14|669.26|666.86|657.94|655.54|0
1657892400000|2022-07-15 13:40:00|666.55|664.15|667.29|664.89|671.48|669.08|666.06|663.66|0
1657892700000|2022-07-15 13:45:00|666.55|664.15|672.87|670.47|676.81|674.41|666.55|664.15|0
1657893000000|2022-07-15 13:50:00|673.36|670.96|680.26|677.86|681.73|679.33|672.38|669.98|0
1657893300000|2022-07-15 13:55:00|681.24|678.84|672.5|670.1|682.72|680.32|671.39|668.99|0
1657893600000|2022-07-15 14:00:00|664.88|662.48|659.84|657.44|665.25|662.85|649.54|647.14|0
1657893900000|2022-07-15 14:05:00|660.33|657.93|661.8|659.4|667.7|665.3|657.14|654.74|0
1657894200000|2022-07-15 14:10:00|661.56|659.16|659.84|657.44|664.51|662.11|656.65|654.25|0
1657894500000|2022-07-15 14:15:00|660.09|657.69|658.12|655.72|662.79|660.39|656.65|654.25|0
1657894800000|2022-07-15 14:20:00|657.63|655.23|654.93|652.53|667.7|665.3|654.19|651.79|0
1657895100000|2022-07-15 14:25:00|654.19|651.79|646.35|643.95|657.27|654.87|645.61|643.21|0
1657895400000|2022-07-15 14:30:00|645.61|643.21|647|644.6|649.29|646.89|645.37|642.97|0
1657895700000|2022-07-15 14:35:00|647.25|644.85|651.43|649.03|651.92|649.52|645.53|643.13|0
1657896000000|2022-07-15 14:40:00|650.94|648.54|655.12|652.72|655.12|652.72|649.46|647.06|0
1657896300000|2022-07-15 14:45:00|655.36|652.96|655.35|652.95|659.05|656.65|653.88|651.48|0
1657896600000|2022-07-15 14:50:00|656.08|653.68|655.59|653.19|657.8|655.4|654.13|651.73|0
1657896900000|2022-07-15 14:55:00|656.33|653.93|651.6|649.2|657.06|654.66|650.37|647.97|0
1657897200000|2022-07-15 15:00:00|651.84|649.44|648.91|646.51|652.7|650.3|647.93|645.53|0
1657897500000|2022-07-15 15:05:00|648.66|646.26|643.53|641.13|650.37|647.97|642.31|639.91|0
1657897800000|2022-07-15 15:10:00|642.8|640.4|643.29|640.89|646.71|644.31|642.8|640.4|0
1657898100000|2022-07-15 15:15:00|642.8|640.4|644.02|641.62|644.75|642.35|640.6|638.2|0
1657898400000|2022-07-15 15:20:00|643.77|641.37|642.32|639.92|643.77|641.37|640.6|638.2|0
1657898700000|2022-07-15 15:25:00|642.07|639.67|644.02|641.62|644.26|641.86|641.33|638.93|0
1657899000000|2022-07-15 15:30:00|644.26|641.86|644.75|642.35|647.44|645.04|641.33|638.93|0
1657899300000|2022-07-15 15:35:00|644.88|642.48|642.06|639.66|645.97|643.57|641.08|638.68|0
1657899600000|2022-07-15 15:40:00|642.55|640.15|643.04|640.64|645|642.6|641.57|639.17|0
1657899900000|2022-07-15 15:45:00|642.79|640.39|642.84|640.44|644.75|642.35|640.1|637.7|0
1657900200000|2022-07-15 15:50:00|643.69|641.29|646.14|643.74|646.14|643.74|643.2|640.8|0
1657900500000|2022-07-15 15:55:00|646.87|644.47|647.85|645.45|648.59|646.19|645.16|642.76|0
1657900800000|2022-07-15 16:00:00|648.34|645.94|646.63|644.23|650.3|647.9|645.65|643.25|0
1657901100000|2022-07-15 16:05:00|646.87|644.47|652.02|649.62|652.76|650.36|646.87|644.47|0
1657901400000|2022-07-15 16:10:00|652.26|649.86|651.77|649.37|654.47|652.07|650.3|647.9|0
1657901700000|2022-07-15 16:15:00|652.26|649.86|648.83|646.43|653.24|650.84|648.83|646.43|0
1657902000000|2022-07-15 16:20:00|649.08|646.68|650.65|648.25|650.89|648.49|648.19|645.79|0
1657902300000|2022-07-15 16:25:00|650.89|648.49|650.15|647.75|651.75|649.35|648.93|646.53|0
1657902600000|2022-07-15 16:30:00|650.28|647.88|653.1|650.7|655.06|652.66|649.17|646.77|0
1657902900000|2022-07-15 16:35:00|653.59|651.19|652.85|650.45|654.57|652.17|651.87|649.47|0
1657903200000|2022-07-15 16:40:00|653.1|650.7|651.38|648.98|655.8|653.4|650.64|648.24|0
1657903500000|2022-07-15 16:45:00|651.75|649.35|649.17|646.77|651.87|649.47|648.44|646.04|0
1657903800000|2022-07-15 16:50:00|648.93|646.53|651.62|649.22|652.61|650.21|648.43|646.03|0
1657904100000|2022-07-15 16:55:00|651.51|649.11|650.64|648.24|652.36|649.96|649.42|647.02|0
1657904400000|2022-07-15 17:00:00|650.4|648|648.19|645.79|650.64|648.24|648.19|645.79|0
1657904700000|2022-07-15 17:05:00|647.94|645.54|646.23|643.83|648.68|646.28|645.98|643.58|0
1657905000000|2022-07-15 17:10:00|646.47|644.07|646.23|643.83|647.21|644.81|645.49|643.09|0
1657905300000|2022-07-15 17:15:00|646.96|644.56|646.72|644.32|648.43|646.03|646.23|643.83|0
1657905600000|2022-07-15 17:20:00|646.47|644.07|646.22|643.82|648.19|645.79|645.98|643.58|0
1657905900000|2022-07-15 17:25:00|645.98|643.58|642.3|639.9|646.47|644.07|642.3|639.9|0
1657906200000|2022-07-15 17:30:00|642.55|640.15|641.81|639.41|643.77|641.37|641.08|638.68|0
1657906500000|2022-07-15 17:35:00|642.06|639.66|641.08|638.68|643.04|640.64|641.08|638.68|0
1657906800000|2022-07-15 17:40:00|640.83|638.43|643.04|640.64|643.53|641.13|640.83|638.43|0
1657907100000|2022-07-15 17:45:00|643.28|640.88|644.51|642.11|644.51|642.11|642.3|639.9|0
1657907400000|2022-07-15 17:50:00|644.75|642.35|648.19|645.79|648.19|645.79|643.53|641.13|0
1657907700000|2022-07-15 17:55:00|648.56|646.16|646.47|644.07|648.92|646.52|645.98|643.58|0
1657908000000|2022-07-15 18:00:00|646.22|643.82|649.9|647.5|650.88|648.48|645.73|643.33|0
1657908300000|2022-07-15 18:05:00|649.66|647.26|647.69|645.29|650.15|647.75|647.69|645.29|0
1657908600000|2022-07-15 18:10:00|647.2|644.8|645.73|643.33|649.05|646.65|645.73|643.33|0
1657908900000|2022-07-15 18:15:00|645.49|643.09|644.5|642.1|646.47|644.07|644.26|641.86|0
1657909200000|2022-07-15 18:20:00|644.26|641.86|646.84|644.44|648.92|646.52|644.26|641.86|0
1657909500000|2022-07-15 18:25:00|646.71|644.31|645.48|643.08|649.41|647.01|645.48|643.08|0
1657909800000|2022-07-15 18:30:00|645.73|643.33|645.97|643.57|646.96|644.56|644.75|642.35|0
1657910100000|2022-07-15 18:35:00|646.22|643.82|646.46|644.06|647.2|644.8|645.73|643.33|0
1657910400000|2022-07-15 18:40:00|646.22|643.82|643.52|641.12|646.71|644.31|643.52|641.12|0
1657910700000|2022-07-15 18:45:00|643.28|640.88|640.83|638.43|643.28|640.88|640.83|638.43|0
1657911000000|2022-07-15 18:50:00|641.07|638.67|642.3|639.9|643.28|640.88|640.83|638.43|0
1657911300000|2022-07-15 18:55:00|642.42|640.02|644.99|642.59|645.48|643.08|642.18|639.78|0
1657911600000|2022-07-15 19:00:00|645.73|643.33|644.26|641.86|647.69|645.29|644.26|641.86|0
1657911900000|2022-07-15 19:05:00|644.5|642.1|643.03|640.63|645.48|643.08|642.78|640.38|0
1657912200000|2022-07-15 19:10:00|643.27|640.87|645.48|643.08|645.73|643.33|642.29|639.89|0
1657912500000|2022-07-15 19:15:00|645.24|642.84|645.48|643.08|645.97|643.57|643.03|640.63|0
1657912800000|2022-07-15 19:20:00|645.24|642.84|647.2|644.8|647.2|644.8|643.27|640.87|0
1657913100000|2022-07-15 19:25:00|647.93|645.53|646.71|644.31|647.93|645.53|645.73|643.33|0
1657913400000|2022-07-15 19:30:00|646.95|644.55|650.63|648.23|651.86|649.46|646.22|643.82|0
1657913700000|2022-07-15 19:35:00|650.39|647.99|649.65|647.25|652.1|649.7|647.2|644.8|0
1657914000000|2022-07-15 19:40:00|649.9|647.5|644.99|642.59|650.39|647.99|644.99|642.59|0
1657914300000|2022-07-15 19:45:00|645.23|642.83|648.67|646.27|648.91|646.51|644.5|642.1|0
1657914600000|2022-07-15 19:50:00|647.69|645.29|645.23|642.83|652.35|649.95|645.23|642.83|0
1657914900000|2022-07-15 19:55:00|644.74|642.34|638.13|635.73|644.74|642.34|636.66|634.26|0
1657915200000|2022-07-15 20:00:00|638.86|636.46|638.12|635.72|640.82|638.42|637.64|635.24|0
1657915500000|2022-07-15 20:05:00|638.61|636.21|637.88|635.48|639.1|636.7|637.88|635.48|0
1657915800000|2022-07-15 20:10:00|637.63|635.23|638.86|636.46|639.1|636.7|636.9|634.5|0
1658103300000|2022-07-18 00:15:00|632.08|629.28|632.2|629.4|632.93|630.13|631.96|629.16|0
1658103600000|2022-07-18 00:20:00|632.08|629.28|631.59|628.79|632.69|629.89|631.47|628.67|0
1658103900000|2022-07-18 00:25:00|631.71|628.91|630.98|628.18|631.96|629.16|630.98|628.18|0
1658104200000|2022-07-18 00:30:00|631.22|628.42|632.57|629.77|632.81|630.01|630.86|628.06|0
1658104500000|2022-07-18 00:35:00|632.69|629.89|635.86|633.06|636.11|633.31|631.71|628.91|0
1658104800000|2022-07-18 00:40:00|635.62|632.82|636.6|633.8|637.33|634.53|634.89|632.09|0
1658105100000|2022-07-18 00:45:00|636.48|633.68|636.6|633.8|636.6|633.8|635.37|632.57|0
1658105400000|2022-07-18 00:50:00|636.84|634.04|637.21|634.41|637.82|635.02|636.35|633.55|0
1658105700000|2022-07-18 00:55:00|637.33|634.53|636.35|633.55|637.46|634.66|635.37|632.57|0
1658106000000|2022-07-18 01:00:00|636.11|633.31|634.39|631.59|636.35|633.55|634.39|631.59|0
1658106300000|2022-07-18 01:05:00|634.64|631.84|634.39|631.59|635.86|633.06|634.15|631.35|0
1658106600000|2022-07-18 01:10:00|634.15|631.35|634.39|631.59|636.1|633.3|634.15|631.35|0
1658106900000|2022-07-18 01:15:00|634.15|631.35|630.97|628.17|634.39|631.59|630.97|628.17|0
1658107200000|2022-07-18 01:20:00|631.1|628.3|629.75|626.95|631.95|629.15|629.26|626.46|0
1658107500000|2022-07-18 01:25:00|629.51|626.71|630.48|627.68|630.73|627.93|628.78|625.98|0
1658107800000|2022-07-18 01:30:00|630.12|627.32|630|627.2|631.95|629.15|630|627.2|0
1658108100000|2022-07-18 01:35:00|629.75|626.95|633.9|631.1|634.64|631.84|629.75|626.95|0
1658108400000|2022-07-18 01:40:00|634.03|631.23|633.17|630.37|634.27|631.47|632.44|629.64|0
1658108700000|2022-07-18 01:45:00|633.05|630.25|631.46|628.66|633.66|630.86|631.22|628.42|0
1658109000000|2022-07-18 01:50:00|631.59|628.79|630.48|627.68|631.59|628.79|629.99|627.19|0
1658109300000|2022-07-18 01:55:00|630.61|627.81|630.61|627.81|631.34|628.54|630.48|627.68|0
1658109600000|2022-07-18 02:00:00|630.48|627.68|631.1|628.3|631.21|628.41|629.75|626.95|0
1658109900000|2022-07-18 02:05:00|631.21|628.41|631.34|628.54|631.7|628.9|630.85|628.05|0
1658110200000|2022-07-18 02:10:00|631.21|628.41|631.46|628.66|631.95|629.15|630.24|627.44|0
1658110500000|2022-07-18 02:15:00|631.34|628.54|630.48|627.68|631.34|628.54|629.75|626.95|0
1658110800000|2022-07-18 02:20:00|630.24|627.44|630.97|628.17|631.34|628.54|629.75|626.95|0
1658111100000|2022-07-18 02:25:00|631.21|628.41|632.43|629.63|632.68|629.88|630.48|627.68|0
1658111400000|2022-07-18 02:30:00|632.19|629.39|630.85|628.05|632.19|629.39|630.48|627.68|0
1658111700000|2022-07-18 02:35:00|630.72|627.92|630.61|627.81|632.8|630|629.26|626.46|0
1658112000000|2022-07-18 02:40:00|630.72|627.92|629.99|627.19|631.09|628.29|629.5|626.7|0
1658112300000|2022-07-18 02:45:00|629.87|627.07|629.99|627.19|631.09|628.29|629.38|626.58|0
1658112600000|2022-07-18 02:50:00|629.5|626.7|629.74|626.94|630.23|627.43|629.01|626.21|0
1658112900000|2022-07-18 02:55:00|629.5|626.7|629.01|626.21|629.63|626.83|628.77|625.97|0
1658113200000|2022-07-18 03:00:00|628.89|626.09|627.55|624.75|629.26|626.46|627.06|624.26|0
1658113500000|2022-07-18 03:05:00|627.43|624.63|625.35|622.55|627.43|624.63|625.11|622.31|0
1658113800000|2022-07-18 03:10:00|625.11|622.31|625.35|622.55|625.84|623.04|623.89|621.09|0
1658114100000|2022-07-18 03:15:00|625.11|622.31|624.3|621.5|625.11|622.31|624.13|621.33|0
1658114400000|2022-07-18 03:20:00|624.43|621.63|622.59|619.79|625.03|622.23|622.11|619.31|0
1658114700000|2022-07-18 03:25:00|622.48|619.68|622.35|619.55|623.08|620.28|621.74|618.94|0
1658115000000|2022-07-18 03:30:00|622.59|619.79|622.84|620.04|623.81|621.01|622.1|619.3|0
1658115300000|2022-07-18 03:35:00|623.08|620.28|622.72|619.92|624.3|621.5|622.1|619.3|0
1658115600000|2022-07-18 03:40:00|622.59|619.79|623.57|620.77|623.94|621.14|622.1|619.3|0
1658115900000|2022-07-18 03:45:00|623.32|620.52|623.81|621.01|623.81|621.01|623.08|620.28|0
1658116200000|2022-07-18 03:50:00|623.94|621.14|623.2|620.4|624.18|621.38|622.83|620.03|0
1658116500000|2022-07-18 03:55:00|623.32|620.52|623.32|620.52|623.57|620.77|622.59|619.79|0
1658116800000|2022-07-18 04:00:00|623.2|620.4|622.1|619.3|623.2|620.4|621.86|619.06|0
1658117100000|2022-07-18 04:05:00|622.35|619.55|622.34|619.54|622.83|620.03|622.1|619.3|0
1658117400000|2022-07-18 04:10:00|622.1|619.3|623.08|620.28|623.08|620.28|621.86|619.06|0
1658117700000|2022-07-18 04:15:00|623.32|620.52|623.32|620.52|623.56|620.76|623.08|620.28|0
1658118000000|2022-07-18 04:20:00|623.45|620.65|624.78|621.98|624.78|621.98|623.45|620.65|0
1658118300000|2022-07-18 04:25:00|625.03|622.23|624.18|621.38|625.76|622.96|624.18|621.38|0
1658118600000|2022-07-18 04:30:00|624.05|621.25|624.66|621.86|624.78|621.98|624.05|621.25|0
1658118900000|2022-07-18 04:35:00|624.54|621.74|623.07|620.27|624.54|621.74|623.07|620.27|0
1658119200000|2022-07-18 04:40:00|623.32|620.52|623.07|620.27|623.81|621.01|623.07|620.27|0
1658119500000|2022-07-18 04:45:00|622.83|620.03|623.32|620.52|623.44|620.64|622.59|619.79|0
1658119800000|2022-07-18 04:50:00|623.44|620.64|622.58|619.78|623.44|620.64|622.34|619.54|0
1658120100000|2022-07-18 04:55:00|622.83|620.03|621.49|618.69|622.96|620.16|621.12|618.32|0
1658120400000|2022-07-18 05:00:00|621.12|618.32|623.56|620.76|624.05|621.25|620.88|618.08|0
1658120700000|2022-07-18 05:05:00|623.32|620.52|624.05|621.25|624.05|621.25|622.83|620.03|0
1658121000000|2022-07-18 05:10:00|623.93|621.13|623.69|620.89|624.29|621.49|623.31|620.51|0
1658121300000|2022-07-18 05:15:00|623.56|620.76|624.17|621.37|624.17|621.37|622.58|619.78|0
1658121600000|2022-07-18 05:20:00|624.29|621.49|622.58|619.78|624.42|621.62|622.58|619.78|0
1658121900000|2022-07-18 05:25:00|622.34|619.54|621.61|618.81|622.83|620.03|621.61|618.81|0
1658122200000|2022-07-18 05:30:00|621.49|618.69|620.39|617.59|622.09|619.29|620.39|617.59|0
1658122500000|2022-07-18 05:35:00|620.27|617.47|619.17|616.37|621.36|618.56|617.95|615.15|0
1658122800000|2022-07-18 05:40:00|619.29|616.49|618.19|615.39|619.78|616.98|618.07|615.27|0
1658123100000|2022-07-18 05:45:00|617.95|615.15|617.1|614.3|618.56|615.76|616.97|614.17|0
1658123400000|2022-07-18 05:50:00|617.34|614.54|618.43|615.63|618.43|615.63|616.97|614.17|0
1658123700000|2022-07-18 05:55:00|618.32|615.52|617.46|614.66|618.68|615.88|617.34|614.54|0
1658124000000|2022-07-18 06:00:00|617.7|614.9|619.65|616.85|619.65|616.85|614.78|611.98|0
1658124300000|2022-07-18 06:05:00|619.78|616.98|619.65|616.85|619.9|617.1|617.83|615.03|0
1658124600000|2022-07-18 06:10:00|619.9|617.1|620.75|617.95|621.11|618.31|619.65|616.85|0
1658124900000|2022-07-18 06:15:00|620.87|618.07|619.89|617.09|621.6|618.8|619.16|616.36|0
1658125200000|2022-07-18 06:20:00|619.65|616.85|619.41|616.61|621.11|618.31|619.29|616.49|0
1658125500000|2022-07-18 06:25:00|619.65|616.85|619.41|616.61|621.36|618.56|619.41|616.61|0
1658125800000|2022-07-18 06:30:00|619.65|616.85|619.41|616.61|621.11|618.31|618.19|615.39|0
1658126100000|2022-07-18 06:35:00|619.16|616.36|619.4|616.6|619.89|617.09|617.7|614.9|0
1658126400000|2022-07-18 06:40:00|619.53|616.73|616.97|614.17|619.65|616.85|616.48|613.68|0
1658126700000|2022-07-18 06:45:00|616.72|613.92|615.99|613.19|616.72|613.92|614.78|611.98|0
1658127000000|2022-07-18 06:50:00|616.24|613.44|615.5|612.7|616.72|613.92|614.53|611.73|0
1658127300000|2022-07-18 06:55:00|615.63|612.83|613.8|611|615.99|613.19|613.8|611|0
1658127600000|2022-07-18 07:00:00|615.5|612.7|618.43|615.63|618.43|615.63|614.04|611.24|0
1658127900000|2022-07-18 07:05:00|617.98|615.58|615.19|612.79|618.47|616.07|613.73|611.33|0
1658128200000|2022-07-18 07:10:00|615.3|612.9|613.36|610.96|616.03|613.63|612.87|610.47|0
1658128500000|2022-07-18 07:15:00|613.6|611.2|610.43|608.03|613.6|611.2|609.7|607.3|0
1658128800000|2022-07-18 07:20:00|610.92|608.52|609.22|606.82|611.89|609.49|608.24|605.84|0
1658129100000|2022-07-18 07:25:00|609.46|607.06|609.22|606.82|611.65|609.25|608.97|606.57|0
1658129400000|2022-07-18 07:30:00|608.97|606.57|605.33|602.93|609.7|607.3|604.84|602.44|0
1658129700000|2022-07-18 07:35:00|605.45|603.05|605.33|602.93|605.81|603.41|603.87|601.47|0
1658130000000|2022-07-18 07:40:00|605.57|603.17|604.6|602.2|606.06|603.66|602.65|600.25|0
1658130300000|2022-07-18 07:45:00|604.84|602.44|605.45|603.05|606.18|603.78|603.99|601.59|0
1658130600000|2022-07-18 07:50:00|605.57|603.17|607.51|605.11|607.76|605.36|605.08|602.68|0
1658130900000|2022-07-18 07:55:00|607.27|604.87|606.78|604.38|608|605.6|606.78|604.38|0
1658131200000|2022-07-18 08:00:00|607.03|604.63|606.12|603.72|608.73|606.33|605.57|603.17|0
1658131500000|2022-07-18 08:05:00|606.01|603.61|605.15|602.75|607.34|604.94|604.17|601.77|0
1658131800000|2022-07-18 08:10:00|605.64|603.24|605.03|602.63|607.1|604.7|604.9|602.5|0
1658132100000|2022-07-18 08:15:00|605.28|602.88|605.88|603.48|606.25|603.85|604.9|602.5|0
1658132400000|2022-07-18 08:20:00|606.12|603.72|602.47|600.07|606.12|603.72|602.47|600.07|0
1658132700000|2022-07-18 08:25:00|602.22|599.82|597.6|595.2|602.22|599.82|596.62|594.22|0
1658133000000|2022-07-18 08:30:00|597.35|594.95|597.11|594.71|598.81|596.41|595.89|593.49|0
1658133300000|2022-07-18 08:35:00|596.99|594.59|597.72|595.32|599.54|597.14|596.87|594.47|0
1658133600000|2022-07-18 08:40:00|597.84|595.44|598.57|596.17|598.57|596.17|596.38|593.98|0
1658133900000|2022-07-18 08:45:00|598.45|596.05|598.08|595.68|599.43|597.03|597.59|595.19|0
1658134200000|2022-07-18 08:50:00|598.21|595.81|596.75|594.35|598.57|596.17|596.38|593.98|0
1658134500000|2022-07-18 08:55:00|596.86|594.46|595.53|593.13|596.86|594.46|594.67|592.27|0
1658134800000|2022-07-18 09:00:00|595.65|593.25|596.86|594.46|596.86|594.46|595.04|592.64|0
1658135100000|2022-07-18 09:05:00|596.75|594.35|599.3|596.9|600.03|597.63|596.38|593.98|0
1658135400000|2022-07-18 09:10:00|599.54|597.14|598.08|595.68|599.54|597.14|598.08|595.68|0
1658135700000|2022-07-18 09:15:00|598.32|595.92|597.59|595.19|599.54|597.14|597.11|594.71|0
1658136000000|2022-07-18 09:20:00|597.35|594.95|596.01|593.61|597.35|594.95|595.89|593.49|0
1658136300000|2022-07-18 09:25:00|595.89|593.49|600.03|597.63|600.27|597.87|595.89|593.49|0
1658136600000|2022-07-18 09:30:00|600.15|597.75|601|598.6|601.61|599.21|599.29|596.89|0
1658136900000|2022-07-18 09:35:00|600.88|598.48|600.51|598.11|601.49|599.09|599.78|597.38|0
1658137200000|2022-07-18 09:40:00|600.39|597.99|600.75|598.35|601.97|599.57|599.78|597.38|0
1658137500000|2022-07-18 09:45:00|601|598.6|602.83|600.43|602.83|600.43|600.88|598.48|0
1658137800000|2022-07-18 09:50:00|602.95|600.55|603.43|601.03|603.68|601.28|602.59|600.19|0
1658138100000|2022-07-18 09:55:00|603.19|600.79|601.73|599.33|603.19|600.79|601.73|599.33|0
1658138400000|2022-07-18 10:00:00|601.97|599.57|603.43|601.03|603.43|601.03|601.48|599.08|0
1658138700000|2022-07-18 10:05:00|603.19|600.79|601.48|599.08|603.19|600.79|601.24|598.84|0
1658139000000|2022-07-18 10:10:00|601.37|598.97|598.8|596.4|601.73|599.33|598.8|596.4|0
1658139300000|2022-07-18 10:15:00|599.05|596.65|599.9|597.5|600.88|598.48|599.05|596.65|0
1658139600000|2022-07-18 10:20:00|599.78|597.38|599.05|596.65|600.02|597.62|598.8|596.4|0
1658139900000|2022-07-18 10:25:00|599.17|596.77|599.9|597.5|600.26|597.86|598.8|596.4|0
1658140200000|2022-07-18 10:30:00|600.02|597.62|599.78|597.38|600.02|597.62|599.53|597.13|0
1658140500000|2022-07-18 10:35:00|600.02|597.62|601.48|599.08|602.45|600.05|600.02|597.62|0
1658140800000|2022-07-18 10:40:00|601.61|599.21|601.97|599.57|602.7|600.3|600.99|598.59|0
1658141100000|2022-07-18 10:45:00|602.21|599.81|601.48|599.08|603.18|600.78|601.48|599.08|0
1658141400000|2022-07-18 10:50:00|601.23|598.83|603.18|600.78|603.18|600.78|601.23|598.83|0
1658141700000|2022-07-18 10:55:00|603.43|601.03|602.45|600.05|603.43|601.03|601.48|599.08|0
1658142000000|2022-07-18 11:00:00|602.7|600.3|602.7|600.3|604.89|602.49|602.45|600.05|0
1658142300000|2022-07-18 11:05:00|602.45|600.05|598.8|596.4|602.7|600.3|598.55|596.15|0
1658142600000|2022-07-18 11:10:00|598.55|596.15|600.26|597.86|600.26|597.86|598.31|595.91|0
1658142900000|2022-07-18 11:15:00|600.5|598.1|599.17|596.77|600.5|598.1|598.55|596.15|0
1658143200000|2022-07-18 11:20:00|599.04|596.64|596.61|594.21|599.28|596.88|596.12|593.72|0
1658143500000|2022-07-18 11:25:00|596.85|594.45|597.82|595.42|599.28|596.88|596.85|594.45|0
1658143800000|2022-07-18 11:30:00|598.07|595.67|598.31|595.91|598.55|596.15|597.09|594.69|0
1658144100000|2022-07-18 11:35:00|598.55|596.15|599.77|597.37|600.01|597.61|598.55|596.15|0
1658144400000|2022-07-18 11:40:00|600.01|597.61|600.5|598.1|600.99|598.59|599.77|597.37|0
1658144700000|2022-07-18 11:45:00|600.74|598.34|599.28|596.88|600.74|598.34|599.04|596.64|0
1658145000000|2022-07-18 11:50:00|599.41|597.01|600.5|598.1|600.74|598.34|598.55|596.15|0
1658145300000|2022-07-18 11:55:00|600.74|598.34|601.23|598.83|601.96|599.56|600.01|597.61|0
1658145600000|2022-07-18 12:00:00|600.98|598.58|601.23|598.83|601.71|599.31|598.79|596.39|0
1658145900000|2022-07-18 12:05:00|601.11|598.71|600.5|598.1|601.23|598.83|599.28|596.88|0
1658146200000|2022-07-18 12:10:00|600.74|598.34|601.96|599.56|602.45|600.05|600.74|598.34|0
1658146500000|2022-07-18 12:15:00|601.71|599.31|607.32|604.92|607.56|605.16|601.71|599.31|0
1658146800000|2022-07-18 12:20:00|607.08|604.68|609.03|606.63|610.49|608.09|606.34|603.94|0
1658147100000|2022-07-18 12:25:00|609.52|607.12|612.69|610.29|613.42|611.02|609.03|606.63|0
1658147400000|2022-07-18 12:30:00|613.06|610.66|609.27|606.87|613.42|611.02|609.03|606.63|0
1658147700000|2022-07-18 12:35:00|609.51|607.11|610.45|608.05|611.22|608.82|608.54|606.14|0
1658148000000|2022-07-18 12:40:00|610.57|608.17|609.35|606.95|611.54|609.14|609.35|606.95|0
1658148300000|2022-07-18 12:45:00|609.59|607.19|611.54|609.14|612.89|610.49|608.86|606.46|0
1658148600000|2022-07-18 12:50:00|611.91|609.51|611.54|609.14|612.28|609.88|610.45|608.05|0
1658148900000|2022-07-18 12:55:00|611.67|609.27|607.4|605|612.03|609.63|607.15|604.75|0
1658149200000|2022-07-18 13:00:00|607.52|605.12|609.35|606.95|609.59|607.19|607.4|605|0
1658149500000|2022-07-18 13:05:00|609.1|606.7|608.5|606.1|609.59|607.19|607.64|605.24|0
1658149800000|2022-07-18 13:10:00|608.37|605.97|610.08|607.68|611.05|608.65|608.13|605.73|0
1658150100000|2022-07-18 13:15:00|609.83|607.43|607.88|605.48|610.08|607.68|607.39|604.99|0
1658150400000|2022-07-18 13:20:00|608.13|605.73|608.13|605.73|610.08|607.68|607.39|604.99|0
1658150700000|2022-07-18 13:25:00|608.37|605.97|606.42|604.02|608.61|606.21|604.96|602.56|0
1658151000000|2022-07-18 13:30:00|605.93|603.53|604.21|601.81|609.1|606.7|599.72|597.32|0
1658151300000|2022-07-18 13:35:00|606.29|603.89|607.13|604.73|608.6|606.2|602.01|599.61|0
1658151600000|2022-07-18 13:40:00|608.11|605.71|603.17|600.77|612.02|609.62|602.92|600.52|0
1658151900000|2022-07-18 13:45:00|602.68|600.28|601.59|599.19|606.09|603.69|599.75|597.35|0
1658152200000|2022-07-18 13:50:00|601.7|599.3|601.95|599.55|604.14|601.74|600.48|598.08|0
1658152500000|2022-07-18 13:55:00|602.19|599.79|605.36|602.96|606.09|603.69|598.78|596.38|0
1658152800000|2022-07-18 14:00:00|605.11|602.71|606.09|603.69|609.26|606.86|602.68|600.28|0
1658153100000|2022-07-18 14:05:00|606.82|604.42|609.5|607.1|611.21|608.81|606.33|603.93|0
1658153400000|2022-07-18 14:10:00|609.26|606.86|612.24|609.84|616.59|614.19|608.53|606.13|0
1658153700000|2022-07-18 14:15:00|612|609.6|611.27|608.87|614.2|611.8|609.32|606.92|0
1658154000000|2022-07-18 14:20:00|611.02|608.62|610.29|607.89|611.88|609.48|608.58|606.18|0
1658154300000|2022-07-18 14:25:00|610.54|608.14|611.76|609.36|613.46|611.06|610.29|607.89|0
1658154600000|2022-07-18 14:30:00|611.51|609.11|608.1|605.7|611.76|609.36|606.88|604.48|0
1658154900000|2022-07-18 14:35:00|607.98|605.58|610.13|607.73|612.33|609.93|606.88|604.48|0
1658155200000|2022-07-18 14:40:00|610.01|607.61|610.62|608.22|611.35|608.95|608.17|605.77|0
1658155500000|2022-07-18 14:45:00|610.86|608.46|613.55|611.15|616.24|613.84|610.62|608.22|0
1658155800000|2022-07-18 14:50:00|613.68|611.28|611.84|609.44|614.77|612.37|611.59|609.19|0
1658156100000|2022-07-18 14:55:00|612.08|609.68|609.88|607.48|612.81|610.41|608.42|606.02|0
1658156400000|2022-07-18 15:00:00|609.64|607.24|610.86|608.46|613.06|610.66|608.66|606.26|0
1658156700000|2022-07-18 15:05:00|610.61|608.21|613.3|610.9|614.28|611.88|609.39|606.99|0
1658157000000|2022-07-18 15:10:00|613.06|610.66|613.06|610.66|614.77|612.37|612.57|610.17|0
1658157300000|2022-07-18 15:15:00|613.3|610.9|613.79|611.39|615.75|613.35|612.32|609.92|0
1658157600000|2022-07-18 15:20:00|613.55|611.15|612.32|609.92|614.52|612.12|611.83|609.43|0
1658157900000|2022-07-18 15:25:00|612.08|609.68|612.81|610.41|613.55|611.15|611.1|608.7|0
1658158200000|2022-07-18 15:30:00|612.57|610.17|611.34|608.94|614.52|612.12|609.63|607.23|0
1658158500000|2022-07-18 15:35:00|611.59|609.19|608.9|606.5|611.83|609.43|608.66|606.26|0
1658158800000|2022-07-18 15:40:00|608.41|606.01|605.48|603.08|609.15|606.75|605.48|603.08|0
1658159100000|2022-07-18 15:45:00|605.24|602.84|608.66|606.26|609.14|606.74|604.99|602.59|0
1658159400000|2022-07-18 15:50:00|608.9|606.5|606.95|604.55|609.63|607.23|606.7|604.3|0
1658159700000|2022-07-18 15:55:00|607.19|604.79|605.73|603.33|607.43|605.03|604.75|602.35|0
1658160000000|2022-07-18 16:00:00|605.24|602.84|607.32|604.92|607.92|605.52|605.24|602.84|0
1658160300000|2022-07-18 16:05:00|607.43|605.03|608.65|606.25|609.88|607.48|605.72|603.32|0
1658160600000|2022-07-18 16:10:00|608.41|606.01|606.7|604.3|609.14|606.74|605.97|603.57|0
1658160900000|2022-07-18 16:15:00|606.94|604.54|609.39|606.99|610.36|607.96|606.46|604.06|0
1658161200000|2022-07-18 16:20:00|609.63|607.23|607.92|605.52|610.12|607.72|607.92|605.52|0
1658161500000|2022-07-18 16:25:00|608.16|605.76|610.61|608.21|611.1|608.7|608.16|605.76|0
1658161800000|2022-07-18 16:30:00|610.36|607.96|610.61|608.21|610.85|608.45|609.14|606.74|0
1658162100000|2022-07-18 16:35:00|610.85|608.45|608.65|606.25|610.85|608.45|608.41|606.01|0
1658162400000|2022-07-18 16:40:00|608.9|606.5|609.63|607.23|609.63|607.23|607.92|605.52|0
1658162700000|2022-07-18 16:45:00|609.87|607.47|612.07|609.67|612.56|610.16|609.38|606.98|0
1658163000000|2022-07-18 16:50:00|612.32|609.92|615.74|613.34|615.74|613.34|611.83|609.43|0
1658163300000|2022-07-18 16:55:00|615.98|613.58|617.69|615.29|618.67|616.27|615.74|613.1|0
1658163600000|2022-07-18 17:00:00|617.44|615.04|616.22|613.82|617.93|615.53|616.22|613.82|0
1658163900000|2022-07-18 17:05:00|615.98|613.58|616.96|614.56|617.69|615.29|615.73|613.33|0
1658164200000|2022-07-18 17:10:00|617.2|614.8|617.44|615.04|619.15|616.75|616.71|614.31|0
1658164500000|2022-07-18 17:15:00|617.2|614.8|622.08|619.68|622.33|619.93|616.95|614.55|0
1658164800000|2022-07-18 17:20:00|622.33|619.93|620.86|618.46|624.04|621.64|620.86|618.46|0
1658165100000|2022-07-18 17:25:00|620.62|618.22|618.42|616.02|621.11|618.71|618.17|615.77|0
1658165400000|2022-07-18 17:30:00|618.66|616.26|626.49|624.09|626.49|624.09|618.17|615.77|0
1658165700000|2022-07-18 17:35:00|626.73|624.33|628.44|626.04|630.89|628.49|625.02|622.62|0
1658166000000|2022-07-18 17:40:00|628.69|626.29|630.16|627.76|630.89|628.49|627.22|624.82|0
1658166300000|2022-07-18 17:45:00|629.91|627.51|634.81|632.41|635.3|632.9|628.2|625.8|0
1658166600000|2022-07-18 17:50:00|635.05|632.65|633.09|630.69|635.05|632.65|631.87|629.47|0
1658166900000|2022-07-18 17:55:00|632.85|630.45|644.21|641.33|645.92|643.04|632.85|630.45|0
1658167200000|2022-07-18 18:00:00|644.45|641.57|644.21|641.81|647.15|644.75|642.49|639.61|0
1658167500000|2022-07-18 18:05:00|643.97|641.57|644.7|642.3|645.68|643.28|642.99|640.59|0
1658167800000|2022-07-18 18:10:00|644.94|642.54|642.74|640.34|646.66|644.26|642.5|640.1|0
1658168100000|2022-07-18 18:15:00|642.5|640.1|639.56|637.16|643.36|640.96|639.07|636.67|0
1658168400000|2022-07-18 18:20:00|640.05|637.65|643.72|641.32|643.72|641.32|638.09|635.69|0
1658168700000|2022-07-18 18:25:00|643.47|641.07|648.62|646.22|649.6|647.2|642.99|640.59|0
1658169000000|2022-07-18 18:30:00|649.11|646.71|646.17|643.77|649.84|647.44|646.17|643.77|0
1658169300000|2022-07-18 18:35:00|646.41|644.01|644.45|642.05|647.15|644.75|641.76|639.36|0
1658169600000|2022-07-18 18:40:00|643.96|641.56|652.05|649.65|652.54|650.14|643.72|641.32|0
1658169900000|2022-07-18 18:45:00|651.8|649.4|651.07|648.67|653.52|651.12|649.84|647.44|0
1658170200000|2022-07-18 18:50:00|650.58|648.18|654.99|652.59|658.42|656.02|650.58|648.18|0
1658170500000|2022-07-18 18:55:00|655.48|653.08|657.98|655.58|659.16|656.76|654.99|652.59|0
1658170800000|2022-07-18 19:00:00|658.96|656.56|657|654.6|659.7|657.3|655.41|653.01|0
1658171100000|2022-07-18 19:05:00|657.49|655.09|652.34|649.94|657.49|655.09|651.36|648.96|0
1658171400000|2022-07-18 19:10:00|652.1|649.7|654.06|651.66|657.49|655.09|651.61|649.21|0
1658171700000|2022-07-18 19:15:00|653.81|651.41|650.63|648.23|654.3|651.9|650.38|647.98|0
1658172000000|2022-07-18 19:20:00|651.12|648.72|654.06|651.66|655.04|652.64|649.65|647.25|0
1658172300000|2022-07-18 19:25:00|653.81|651.41|661.66|659.26|661.66|659.26|653.08|650.68|0
1658172600000|2022-07-18 19:30:00|661.9|659.5|666.81|664.41|668.53|666.13|661.54|659.14|0
1658172900000|2022-07-18 19:35:00|667.06|664.66|673.2|670.8|674.68|672.28|665.09|662.69|0
1658173200000|2022-07-18 19:40:00|673.45|671.05|673.94|671.54|675.42|673.02|670.99|668.59|0
1658173500000|2022-07-18 19:45:00|674.68|672.28|681.07|678.67|681.07|678.67|674.43|672.03|0
1658173800000|2022-07-18 19:50:00|678.37|675.97|670.01|667.61|678.61|676.21|669.51|667.11|0
1658174100000|2022-07-18 19:55:00|669.76|667.36|670.99|668.59|672.71|670.31|666.32|663.92|0
1658174400000|2022-07-18 20:00:00|667.06|664.66|669.27|666.87|670.74|668.34|664.6|662.2|0
1658174700000|2022-07-18 20:05:00|669.51|667.11|665.83|663.43|669.51|667.11|665.34|662.94|0
1658175000000|2022-07-18 20:10:00|665.58|663.18|665.34|662.94|666.56|664.16|664.11|661.71|0
1658175300000|2022-07-18 20:15:00|666.03|663.23|665.04|662.24|666.52|663.72|665.04|662.24|0
1658175600000|2022-07-18 20:20:00|665.29|662.49|665.04|662.24|665.53|662.73|664.06|661.26|0
1658175900000|2022-07-18 20:25:00|664.8|662|665.29|662.49|665.53|662.73|664.55|661.75|0
1658176200000|2022-07-18 20:30:00|665.53|662.73|665.29|662.49|665.78|662.98|665.04|662.24|0
1658176500000|2022-07-18 20:35:00|665.17|662.37|665.22|662.42|665.53|662.73|664.55|661.75|0
1658176800000|2022-07-18 20:40:00|664.97|662.17|665.46|662.66|665.71|662.91|664.72|661.92|0
1658177100000|2022-07-18 20:45:00|665.22|662.42|665.95|663.15|666.2|663.4|665.22|662.42|0
1658177400000|2022-07-18 20:50:00|665.71|662.91|664.48|661.68|665.95|663.15|664.48|661.68|0
1658177700000|2022-07-18 20:55:00|664.23|661.43|665.1|662.3|665.46|662.66|664.23|661.43|0
1658178000000|2022-07-18 21:00:00|665.45|662.65|665.28|662.48|666.25|663.45|665.24|662.44|0
1658178300000|2022-07-18 21:05:00|665.24|662.44|665.14|662.34|665.24|662.44|664.96|662.16|0
1658178600000|2022-07-18 21:10:00|665.07|662.27|665.67|662.87|665.67|662.87|665.07|662.27|0
1658178900000|2022-07-18 21:15:00|665.84|663.04|666.57|663.77|666.57|663.77|665.84|663.04|0
1658179200000|2022-07-18 21:20:00|666.75|663.95|665.07|662.27|666.75|663.95|664.77|661.97|0
1658179500000|2022-07-18 21:25:00|664.77|661.97|665.17|662.37|665.34|662.54|664.77|661.97|0
1658179800000|2022-07-18 21:30:00|665.09|662.29|664.99|662.19|665.17|662.37|664.99|662.19|0
1658180100000|2022-07-18 21:35:00|665.17|662.37|665.24|662.44|665.45|662.65|665.17|662.37|0
1658180400000|2022-07-18 21:40:00|665.38|662.58|665.24|662.44|665.38|662.58|665.24|662.44|0
1658180700000|2022-07-18 21:45:00|665.17|662.37|664.96|662.16|665.28|662.48|664.96|662.16|0
1658181000000|2022-07-18 21:50:00|664.88|662.08|664.96|662.16|665.02|662.22|664.85|662.05|0
1658181300000|2022-07-18 21:55:00|664.98|662.18|664.98|662.18|665.28|662.48|664.59|661.79|0
1658181600000|2022-07-18 22:00:00|666.08|663.28|666.62|663.82|666.93|664.13|665.09|662.29|0
1658181900000|2022-07-18 22:05:00|666.75|663.95|666.62|663.82|667.36|664.56|666.62|663.82|0
1658182200000|2022-07-18 22:10:00|666.37|663.57|666.8|664|666.8|664|665.21|662.41|0
1658182500000|2022-07-18 22:15:00|666.56|663.76|666.07|663.27|668.28|665.48|666.07|663.27|0
1658182800000|2022-07-18 22:20:00|665.57|662.77|664.59|661.79|666.07|663.27|663.85|661.05|0
1658183100000|2022-07-18 22:25:00|664.34|661.54|665.33|662.53|665.57|662.77|664.34|661.54|0
1658183400000|2022-07-18 22:30:00|665.08|662.28|665.33|662.53|665.82|663.02|665.08|662.28|0
1658183700000|2022-07-18 22:35:00|665.08|662.28|662.13|659.33|665.08|662.28|661.64|658.84|0
1658184000000|2022-07-18 22:40:00|662.01|659.21|661.88|659.08|662.62|659.82|661.88|659.08|0
1658184300000|2022-07-18 22:45:00|662.01|659.21|662.62|659.82|663.36|660.56|661.88|659.08|0
1658184600000|2022-07-18 22:50:00|662.37|659.57|662.75|659.95|662.87|660.07|662.13|659.33|0
1658184900000|2022-07-18 22:55:00|662.62|659.82|663.6|660.8|663.85|661.05|662.62|659.82|0
1658185200000|2022-07-18 23:00:00|663.85|661.05|665.33|662.53|665.33|662.53|662.87|660.07|0
1658185500000|2022-07-18 23:05:00|665.57|662.77|665.32|662.52|666.8|664|665.32|662.52|0
1658185800000|2022-07-18 23:10:00|665.08|662.28|665.57|662.77|666.06|663.26|664.71|661.91|0
1658186100000|2022-07-18 23:15:00|665.32|662.52|664.59|661.79|665.45|662.65|663.98|661.18|0
1658186400000|2022-07-18 23:20:00|664.47|661.67|664.09|661.29|664.96|662.16|664.09|661.29|0
1658186700000|2022-07-18 23:25:00|664.34|661.54|663.85|661.05|664.34|661.54|662.86|660.06|0
1658187000000|2022-07-18 23:30:00|663.6|660.8|662.62|659.82|663.85|661.05|662.62|659.82|0
1658187300000|2022-07-18 23:35:00|662.86|660.06|660.4|657.6|662.99|660.19|660.16|657.36|0
1658187600000|2022-07-18 23:40:00|660.65|657.85|659.91|657.11|662.13|659.33|659.67|656.87|0
1658187900000|2022-07-18 23:45:00|660.4|657.6|662.62|659.82|662.86|660.06|660.4|657.6|0
1658188200000|2022-07-18 23:50:00|662.86|660.06|659.91|657.11|663.11|660.31|659.67|656.87|0
1658188500000|2022-07-18 23:55:00|659.67|656.87|658.93|656.13|659.91|657.11|658.44|655.64|0
1658188800000|2022-07-19 00:00:00|658.68|655.88|661.88|659.08|662.37|659.57|657.7|654.9|0
1658189100000|2022-07-19 00:05:00|662.12|659.32|663.48|660.68|665.07|662.27|662.12|659.32|0
1658189400000|2022-07-19 00:10:00|663.23|660.43|662.86|660.06|663.6|660.8|662.12|659.32|0
1658189700000|2022-07-19 00:15:00|662.99|660.19|663.6|660.8|664.22|661.42|661.27|658.47|0
1658190000000|2022-07-19 00:20:00|663.84|661.04|663.11|660.31|664.34|661.54|662.5|659.7|0
1658190300000|2022-07-19 00:25:00|662.99|660.19|662.25|659.45|663.6|660.8|662.12|659.32|0
1658190600000|2022-07-19 00:30:00|662.37|659.57|665.57|662.77|666.19|663.39|662.25|659.45|0
1658190900000|2022-07-19 00:35:00|665.81|663.01|665.94|663.14|667.29|664.49|665.32|662.52|0
1658191200000|2022-07-19 00:40:00|666.06|663.26|664.83|662.03|666.55|663.75|664.58|661.78|0
1658191500000|2022-07-19 00:45:00|665.07|662.27|665.32|662.52|665.45|662.65|664.46|661.66|0
1658191800000|2022-07-19 00:50:00|665.07|662.27|663.6|660.8|665.32|662.52|663.1|660.3|0
1658192100000|2022-07-19 00:55:00|663.84|661.04|664.09|661.29|664.58|661.78|663.6|660.8|0
1658192400000|2022-07-19 01:00:00|664.33|661.53|662.37|659.57|665.32|662.52|662.37|659.57|0
1658192700000|2022-07-19 01:05:00|662.25|659.45|662.61|659.81|663.48|660.68|661.38|658.58|0
1658193000000|2022-07-19 01:10:00|662.74|659.94|662.61|659.81|663.1|660.3|661.38|658.58|0
1658193300000|2022-07-19 01:15:00|662.74|659.94|662.74|659.94|663.59|660.79|662.36|659.56|0
1658193600000|2022-07-19 01:20:00|662.86|660.06|661.87|659.07|662.86|660.06|661.13|658.33|0
1658193900000|2022-07-19 01:25:00|661.63|658.83|660.89|658.09|663.23|660.43|660.4|657.6|0
1658194200000|2022-07-19 01:30:00|661.13|658.33|659.66|656.86|662.12|659.32|658.8|656|0
1658194500000|2022-07-19 01:35:00|659.79|656.99|660.64|657.84|660.89|658.09|659.54|656.74|0
1658194800000|2022-07-19 01:40:00|660.52|657.72|660.89|658.09|660.89|658.09|659.66|656.86|0
1658195100000|2022-07-19 01:45:00|661.13|658.33|659.54|656.74|662.49|659.69|659.17|656.37|0
1658195400000|2022-07-19 01:50:00|659.41|656.61|659.9|657.1|660.28|657.48|659.41|656.61|0
1658195700000|2022-07-19 01:55:00|660.15|657.35|663.72|660.92|663.72|660.92|659.66|656.86|0
1658196000000|2022-07-19 02:00:00|663.1|660.3|661.62|658.82|663.1|660.3|661.13|658.33|0
1658196300000|2022-07-19 02:05:00|661.51|658.71|658.92|656.12|662|659.2|658.92|656.12|0
1658196600000|2022-07-19 02:10:00|659.29|656.49|658.43|655.63|659.66|656.86|658.18|655.38|0
1658196900000|2022-07-19 02:15:00|658.55|655.75|659.41|656.61|659.41|656.61|656.95|654.15|0
1658197200000|2022-07-19 02:20:00|659.16|656.36|659.41|656.61|659.66|656.86|658.67|655.87|0
1658197500000|2022-07-19 02:25:00|659.66|656.86|658.43|655.63|660.15|657.35|658.43|655.63|0
1658197800000|2022-07-19 02:30:00|658.67|655.87|658.43|655.63|659.41|656.61|658.18|655.38|0
1658198100000|2022-07-19 02:35:00|658.55|655.75|658.06|655.26|659.16|656.36|657.93|655.13|0
1658198400000|2022-07-19 02:40:00|657.93|655.13|660.15|657.35|660.39|657.59|657.93|655.13|0
1658198700000|2022-07-19 02:45:00|660.27|657.47|659.29|656.49|660.39|657.59|658.42|655.62|0
1658199000000|2022-07-19 02:50:00|659.16|656.36|659.65|656.85|659.9|657.1|658.18|655.38|0
1658199300000|2022-07-19 02:55:00|659.9|657.1|658.8|656|659.9|657.1|658.18|655.38|0
1658199600000|2022-07-19 03:00:00|658.67|655.87|658.18|655.38|658.92|656.12|657.93|655.13|0
1658199900000|2022-07-19 03:05:00|658.42|655.62|656.95|654.15|658.42|655.62|656.59|653.79|0
1658200200000|2022-07-19 03:10:00|657.19|654.39|658.42|655.62|658.42|655.62|656.58|653.78|0
1658200500000|2022-07-19 03:15:00|658.3|655.5|657.69|654.89|658.91|656.11|657.69|654.89|0
1658200800000|2022-07-19 03:20:00|657.81|655.01|658.42|655.62|658.91|656.11|657.57|654.77|0
1658201100000|2022-07-19 03:25:00|658.3|655.5|658.91|656.11|659.41|656.61|657.93|655.13|0
1658201400000|2022-07-19 03:30:00|658.8|656|661.37|658.57|661.37|658.57|658.8|656|0
1658201700000|2022-07-19 03:35:00|661.62|658.82|662.73|659.93|663.34|660.54|661.13|658.33|0
1658202000000|2022-07-19 03:40:00|662.85|660.05|663.83|661.03|664.32|661.52|662.6|659.8|0
1658202300000|2022-07-19 03:45:00|663.58|660.78|663.22|660.42|663.83|661.03|663.09|660.29|0
1658202600000|2022-07-19 03:50:00|663.34|660.54|663.09|660.29|664.32|661.52|663.09|660.29|0
1658202900000|2022-07-19 03:55:00|663.34|660.54|662.35|659.55|663.96|661.16|662.35|659.55|0
1658203200000|2022-07-19 04:00:00|662.11|659.31|662.6|659.8|662.85|660.05|661.86|659.06|0
1658203500000|2022-07-19 04:05:00|662.35|659.55|662.35|659.55|662.85|660.05|661.86|659.06|0
1658203800000|2022-07-19 04:10:00|662.6|659.8|662.11|659.31|662.6|659.8|661.99|659.19|0
1658204100000|2022-07-19 04:15:00|661.86|659.06|662.11|659.31|662.23|659.43|661.62|658.82|0
1658204400000|2022-07-19 04:20:00|661.99|659.19|664.57|661.77|664.57|661.77|661.99|659.19|0
1658204700000|2022-07-19 04:25:00|664.45|661.65|663.34|660.54|665.06|662.26|663.34|660.54|0
1658205000000|2022-07-19 04:30:00|663.58|660.78|663.58|660.78|664.81|662.01|663.09|660.29|0
1658205300000|2022-07-19 04:35:00|663.46|660.66|662.11|659.31|663.46|660.66|662.11|659.31|0
1658205600000|2022-07-19 04:40:00|661.86|659.06|662.84|660.04|662.84|660.04|661.86|659.06|0
1658205900000|2022-07-19 04:45:00|662.97|660.17|662.1|659.3|662.97|660.17|661.25|658.45|0
1658206200000|2022-07-19 04:50:00|662.35|659.55|663.83|661.03|663.83|661.03|661.86|659.06|0
1658206500000|2022-07-19 04:55:00|663.58|660.78|665.3|662.5|666.04|663.24|663.58|660.78|0
1658206800000|2022-07-19 05:00:00|665.18|662.38|665.92|663.12|666.53|663.73|665.06|662.26|0
1658207100000|2022-07-19 05:05:00|665.67|662.87|663.95|661.15|666.16|663.36|663.71|660.91|0
1658207400000|2022-07-19 05:10:00|663.71|660.91|661.49|658.69|663.71|660.91|661.49|658.69|0
1658207700000|2022-07-19 05:15:00|661.74|658.94|661.49|658.69|662.23|659.43|661.25|658.45|0
1658208000000|2022-07-19 05:20:00|661.74|658.94|661.74|658.94|662.72|659.92|661.49|658.69|0
1658208300000|2022-07-19 05:25:00|661.49|658.69|661.74|658.94|661.87|659.07|659.77|656.97|0
1658208600000|2022-07-19 05:30:00|661.87|659.07|659.77|656.97|662.36|659.56|659.77|656.97|0
1658208900000|2022-07-19 05:35:00|660.02|657.22|659.41|656.61|660.02|657.22|658.55|655.75|0
1658209200000|2022-07-19 05:40:00|659.53|656.73|659.28|656.48|659.77|656.97|658.67|655.87|0
1658209500000|2022-07-19 05:45:00|659.04|656.24|659.53|656.73|660.02|657.22|658.79|655.99|0
1658209800000|2022-07-19 05:50:00|659.28|656.48|657.81|655.01|659.28|656.48|657.32|654.52|0
1658210100000|2022-07-19 05:55:00|657.56|654.76|660.02|657.22|660.02|657.22|657.56|654.76|0
1658210400000|2022-07-19 06:00:00|660.51|657.71|660.02|657.22|662.47|659.67|659.28|656.48|0
1658210700000|2022-07-19 06:05:00|660.26|657.46|658.54|655.74|661|658.2|658.3|655.5|0
1658211000000|2022-07-19 06:10:00|658.67|655.87|658.92|656.12|659.03|656.23|656.33|653.53|0
1658211300000|2022-07-19 06:15:00|658.79|655.99|660.75|657.95|661|658.2|658.3|655.5|0
1658211600000|2022-07-19 06:20:00|660.51|657.71|661.24|658.44|661.62|658.82|660.02|657.22|0
1658211900000|2022-07-19 06:25:00|661.49|658.69|660.75|657.95|662.23|659.43|660.51|657.71|0
1658212200000|2022-07-19 06:30:00|660.63|657.83|662.23|659.43|663.21|660.41|659.77|656.97|0
1658212500000|2022-07-19 06:35:00|662.35|659.55|661.24|658.44|662.96|660.16|661.24|658.44|0
1658212800000|2022-07-19 06:40:00|661.37|658.57|659.77|656.97|661.49|658.69|659.52|656.72|0
1658213100000|2022-07-19 06:45:00|659.65|656.85|660.26|657.46|660.26|657.46|659.03|656.23|0
1658213400000|2022-07-19 06:50:00|660.51|657.71|660.75|657.95|661.62|658.82|659.28|656.48|0
1658213700000|2022-07-19 06:55:00|660.88|658.08|660.75|657.95|661.49|658.69|660.26|657.46|0
1658214000000|2022-07-19 07:00:00|660.26|657.46|653.38|650.58|663.94|661.14|652.16|649.36|0
1658214300000|2022-07-19 07:05:00|652.45|650.05|652.82|650.42|653.18|650.78|649.75|647.35|0
1658214600000|2022-07-19 07:10:00|652.94|650.54|652.69|650.29|654.41|652.01|651.71|649.31|0
1658214900000|2022-07-19 07:15:00|652.45|650.05|652.69|650.29|654.17|651.77|651.35|648.95|0
1658215200000|2022-07-19 07:20:00|652.94|650.54|654.41|652.01|655.03|652.63|651.22|648.82|0
1658215500000|2022-07-19 07:25:00|654.54|652.14|654.16|651.76|654.65|652.25|651.96|649.56|0
1658215800000|2022-07-19 07:30:00|654.41|652.01|662.02|659.62|662.64|660.24|654.16|651.76|0
1658216100000|2022-07-19 07:35:00|662.27|659.87|659.32|656.92|662.76|660.36|658.83|656.43|0
1658216400000|2022-07-19 07:40:00|659.56|657.16|667.18|664.78|668.17|665.77|659.56|657.16|0
1658216700000|2022-07-19 07:45:00|667.68|665.28|660.92|658.52|667.68|665.28|660.06|657.66|0
1658217000000|2022-07-19 07:50:00|661.04|658.64|663.87|661.47|664.61|662.21|660.06|657.66|0
1658217300000|2022-07-19 07:55:00|663.99|661.59|663.01|660.61|666.45|664.05|662.27|659.87|0
1658217600000|2022-07-19 08:00:00|663.13|660.73|662.27|659.87|663.74|661.34|659.57|657.17|0
1658217900000|2022-07-19 08:05:00|662.02|659.62|658.22|655.82|663.5|661.1|658.22|655.82|0
1658218200000|2022-07-19 08:10:00|658.58|656.18|660.3|657.9|661.04|658.64|658.09|655.69|0
1658218500000|2022-07-19 08:15:00|660.06|657.66|661.28|658.88|662.02|659.62|659.81|657.41|0
1658218800000|2022-07-19 08:20:00|661.04|658.64|659.81|657.41|661.78|659.38|659.07|656.67|0
1658219100000|2022-07-19 08:25:00|659.56|657.16|662.02|659.62|662.27|659.87|659.32|656.92|0
1658219400000|2022-07-19 08:30:00|662.39|659.99|657.97|655.57|662.51|660.11|657.97|655.57|0
1658219700000|2022-07-19 08:35:00|658.09|655.69|657.35|654.95|658.34|655.94|654.9|652.5|0
1658220000000|2022-07-19 08:40:00|657.11|654.71|656.12|653.72|657.11|654.71|655.14|652.74|0
1658220300000|2022-07-19 08:45:00|655.88|653.48|657.23|654.83|657.6|655.2|655.14|652.74|0
1658220600000|2022-07-19 08:50:00|657.11|654.71|656.74|654.34|658.83|656.43|656.12|653.72|0
1658220900000|2022-07-19 08:55:00|656.86|654.46|653.42|651.02|656.86|654.46|652.69|650.29|0
1658221200000|2022-07-19 09:00:00|653.55|651.15|652.93|650.53|654.16|651.76|651.46|649.06|0
1658221500000|2022-07-19 09:05:00|653.18|650.78|652.44|650.04|653.67|651.27|651.46|649.06|0
1658221800000|2022-07-19 09:10:00|652.69|650.29|650.23|647.83|653.18|650.78|649.25|646.85|0
1658222100000|2022-07-19 09:15:00|649.99|647.59|651.21|648.81|651.95|649.55|649.87|647.47|0
1658222400000|2022-07-19 09:20:00|651.1|648.7|646.06|643.66|651.46|649.06|645.08|642.68|0
1658222700000|2022-07-19 09:25:00|645.95|643.55|645.46|643.06|646.31|643.91|644.84|642.44|0
1658223000000|2022-07-19 09:30:00|645.33|642.93|644.1|641.7|645.33|642.93|643.74|641.34|0
1658223300000|2022-07-19 09:35:00|643.86|641.46|644.35|641.95|644.84|642.44|643.61|641.21|0
1658223600000|2022-07-19 09:40:00|644.23|641.83|643.86|641.46|644.59|642.19|643.86|641.46|0
1658223900000|2022-07-19 09:45:00|643.61|641.21|643.01|640.61|644.72|642.32|641.65|639.25|0
1658224200000|2022-07-19 09:50:00|642.76|640.36|640.43|638.03|643.12|640.72|640.43|638.03|0
1658224500000|2022-07-19 09:55:00|640.67|638.27|643.61|641.21|643.74|641.34|640.67|638.27|0
1658224800000|2022-07-19 10:00:00|643.49|641.09|642.39|639.99|644.23|641.83|642.14|639.74|0
1658225100000|2022-07-19 10:05:00|642.51|640.11|638.96|636.56|642.51|640.11|638.71|636.31|0
1658225400000|2022-07-19 10:10:00|639.09|636.69|635.12|632.72|639.2|636.8|634.14|631.74|0
1658225700000|2022-07-19 10:15:00|635.61|633.21|636.97|634.57|637.09|634.69|635.37|632.97|0
1658226000000|2022-07-19 10:20:00|637.09|634.69|637.09|634.69|637.33|634.93|635.37|632.97|0
1658226300000|2022-07-19 10:25:00|636.84|634.44|637.09|634.69|638.69|636.29|634.88|632.48|0
1658226600000|2022-07-19 10:30:00|637.33|634.93|634.39|631.99|637.33|634.93|634.14|631.74|0
1658226900000|2022-07-19 10:35:00|634.27|631.87|632.67|630.27|634.88|632.48|631.69|629.29|0
1658227200000|2022-07-19 10:40:00|632.91|630.51|634.27|631.87|634.38|631.98|632.67|630.27|0
1658227500000|2022-07-19 10:45:00|634.38|631.98|635.86|633.46|635.86|633.46|634.14|631.74|0
1658227800000|2022-07-19 10:50:00|635.98|633.58|636.35|633.95|637.82|635.42|635.61|633.21|0
1658228100000|2022-07-19 10:55:00|636.59|634.19|636.35|633.95|638.07|635.67|635.61|633.21|0
1658228400000|2022-07-19 11:00:00|637.08|634.68|639.54|637.14|640.77|638.37|636.59|634.19|0
1658228700000|2022-07-19 11:05:00|639.78|637.38|639.54|637.14|640.52|638.12|638.06|635.66|0
1658229000000|2022-07-19 11:10:00|639.78|637.38|635.85|633.45|639.78|637.38|635.85|633.45|0
1658229300000|2022-07-19 11:15:00|636.1|633.7|639.29|636.89|639.29|636.89|635.61|633.21|0
1658229600000|2022-07-19 11:20:00|639.78|637.38|639.66|637.26|640.27|637.87|639.29|636.89|0
1658229900000|2022-07-19 11:25:00|639.54|637.14|637.33|634.93|639.78|637.38|637.33|634.93|0
1658230200000|2022-07-19 11:30:00|637.57|635.17|639.42|637.02|640.03|637.63|636.59|634.19|0
1658230500000|2022-07-19 11:35:00|639.29|636.89|641.01|638.61|641.5|639.1|638.8|636.4|0
1658230800000|2022-07-19 11:40:00|641.26|638.86|642.37|639.97|642.73|640.33|640.52|638.12|0
1658231100000|2022-07-19 11:45:00|642.48|640.08|641.01|638.61|642.73|640.33|640.76|638.36|0
1658231400000|2022-07-19 11:50:00|640.27|637.87|636.59|634.19|640.52|638.12|635.61|633.21|0
1658231700000|2022-07-19 11:55:00|636.34|633.94|637.57|635.17|637.82|635.42|636.34|633.94|0
1658232000000|2022-07-19 12:00:00|637.08|634.68|637.57|635.17|637.82|635.42|635.61|633.21|0
1658232300000|2022-07-19 12:05:00|637.32|634.92|640.27|637.87|640.27|637.87|636.83|634.43|0
1658232600000|2022-07-19 12:10:00|640.02|637.62|640.76|638.36|641.99|639.59|639.78|637.38|0
1658232900000|2022-07-19 12:15:00|640.64|638.24|643.46|641.06|643.71|641.31|639.53|637.13|0
1658233200000|2022-07-19 12:20:00|642.48|640.08|644.94|642.54|645.92|643.52|642.48|640.08|0
1658233500000|2022-07-19 12:25:00|644.69|642.29|646.17|643.77|646.9|644.5|643.84|641.44|0
1658233800000|2022-07-19 12:30:00|645.92|643.52|642.23|639.83|646.41|644.01|641.74|639.34|0
1658234100000|2022-07-19 12:35:00|641.99|639.59|642.48|640.08|642.73|640.33|640.76|638.36|0
1658234400000|2022-07-19 12:40:00|642.23|639.83|639.53|637.13|642.73|640.33|639.29|636.89|0
1658234700000|2022-07-19 12:45:00|639.04|636.64|634.62|632.22|640.15|637.75|634.62|632.22|0
1658235000000|2022-07-19 12:50:00|634.38|631.98|631.43|629.03|635.11|632.71|630.7|628.3|0
1658235300000|2022-07-19 12:55:00|631.19|628.79|632.91|630.51|632.91|630.51|630.7|628.3|0
1658235600000|2022-07-19 13:00:00|632.66|630.26|633.64|631.24|634.38|631.98|632.41|630.01|0
1658235900000|2022-07-19 13:05:00|633.77|631.37|632.41|630.01|634.38|631.98|632.41|630.01|0
1658236200000|2022-07-19 13:10:00|632.66|630.26|630.7|628.3|633.4|631|629.23|626.83|0
1658236500000|2022-07-19 13:15:00|630.45|628.05|627.75|625.35|630.94|628.54|626.28|623.88|0
1658236800000|2022-07-19 13:20:00|628|625.6|627.75|625.35|628.98|626.58|626.28|623.88|0
1658237100000|2022-07-19 13:25:00|628|625.6|629.22|626.82|629.22|626.82|625.79|623.39|0
1658237400000|2022-07-19 13:30:00|628.24|625.84|628.73|626.33|632.17|629.77|625.79|623.39|0
1658237700000|2022-07-19 13:35:00|628.98|626.58|628|625.6|630.45|628.05|624.32|621.92|0
1658238000000|2022-07-19 13:40:00|626.53|624.13|630.01|627.61|632.59|630.19|625.55|623.15|0
1658238300000|2022-07-19 13:45:00|628.91|626.51|630.38|627.98|634.55|632.15|628.42|626.02|0
1658238600000|2022-07-19 13:50:00|630.62|628.22|628.41|626.01|631.36|628.96|627.19|624.79|0
1658238900000|2022-07-19 13:55:00|628.54|626.14|620.08|617.68|629.64|627.24|619.84|617.44|0
1658239200000|2022-07-19 14:00:00|619.84|617.44|619.96|617.56|622.04|619.64|618.61|616.21|0
1658239500000|2022-07-19 14:05:00|620.33|617.93|622.04|619.64|626.21|623.81|620.08|617.68|0
1658239800000|2022-07-19 14:10:00|621.79|619.39|618.61|616.21|623.75|621.35|614.45|612.05|0
1658240100000|2022-07-19 14:15:00|619.1|616.7|620.08|617.68|623.26|620.86|618.61|616.21|0
1658240400000|2022-07-19 14:20:00|619.83|617.43|614.69|612.29|620.08|617.68|612.49|610.09|0
1658240700000|2022-07-19 14:25:00|614.94|612.54|608.34|605.94|615.18|612.78|607.11|604.71|0
1658241000000|2022-07-19 14:30:00|608.09|605.69|609.43|607.03|609.43|607.03|606.63|604.23|0
1658241300000|2022-07-19 14:35:00|609.19|606.79|609.19|606.79|611.39|608.99|607.72|605.32|0
1658241600000|2022-07-19 14:40:00|608.94|606.54|607.72|605.32|609.43|607.03|606.5|604.1|0
1658241900000|2022-07-19 14:45:00|607.48|605.08|602.11|599.71|607.48|605.08|602.11|599.71|0
1658242200000|2022-07-19 14:50:00|602.35|599.95|600.89|598.49|602.35|599.95|599.18|596.78|0
1658242500000|2022-07-19 14:55:00|601.13|598.73|600.89|598.49|603.82|601.42|600.4|598|0
1658242800000|2022-07-19 15:00:00|600.64|598.24|596.73|594.33|600.64|598.24|595.03|592.63|0
1658243100000|2022-07-19 15:05:00|596.49|594.09|594.54|592.14|596.98|594.58|593.56|591.16|0
1658243400000|2022-07-19 15:10:00|593.81|591.41|594.78|592.38|596.49|594.09|593.56|591.16|0
1658243700000|2022-07-19 15:15:00|594.54|592.14|599.67|597.27|599.67|597.27|593.81|591.41|0
1658244000000|2022-07-19 15:20:00|599.43|597.03|599.67|597.27|601.38|598.98|598.94|596.54|0
1658244300000|2022-07-19 15:25:00|599.91|597.51|595.77|593.37|599.91|597.51|595.03|592.63|0
1658244600000|2022-07-19 15:30:00|595.52|593.12|590.89|588.49|595.52|593.12|590.4|588|0
1658244900000|2022-07-19 15:35:00|591.38|588.98|595.28|592.88|595.52|593.12|590.16|587.76|0
1658245200000|2022-07-19 15:40:00|595.52|593.12|596.98|594.58|598.94|596.54|595.52|593.12|0
1658245500000|2022-07-19 15:45:00|596.74|594.34|599.18|596.78|599.18|596.78|596.25|593.85|0
1658245800000|2022-07-19 15:50:00|598.94|596.54|595.28|592.88|599.18|596.78|595.28|592.88|0
1658246100000|2022-07-19 15:55:00|595.03|592.63|592.11|589.71|595.28|592.88|591.86|589.46|0
1658246400000|2022-07-19 16:00:00|591.86|589.46|597.23|594.83|597.96|595.56|591.86|589.46|0
1658246700000|2022-07-19 16:05:00|597.47|595.07|598.2|595.8|600.64|598.24|597.23|594.83|0
1658247000000|2022-07-19 16:10:00|597.96|595.56|596.49|594.09|597.96|595.56|595.03|592.63|0
1658247300000|2022-07-19 16:15:00|596.74|594.34|596.25|593.85|598.45|596.05|596.25|593.85|0
1658247600000|2022-07-19 16:20:00|596.13|593.73|591.86|589.46|596.13|593.73|591.86|589.46|0
1658247900000|2022-07-19 16:25:00|592.1|589.7|591.13|588.73|592.59|590.19|590.64|588.24|0
1658248200000|2022-07-19 16:30:00|590.88|588.48|586.5|584.1|591.37|588.97|586.26|583.86|0
1658248500000|2022-07-19 16:35:00|586.74|584.34|587.23|584.83|588.93|586.53|586.5|584.1|0
1658248800000|2022-07-19 16:40:00|587.47|585.07|586.79|584.39|587.72|585.32|585.77|583.37|0
1658249100000|2022-07-19 16:45:00|587.04|584.64|585.58|583.18|587.28|584.88|584.37|581.97|0
1658249400000|2022-07-19 16:50:00|585.34|582.94|587.28|584.88|588.49|586.09|585.09|582.69|0
1658249700000|2022-07-19 16:55:00|587.52|585.12|584.36|581.96|588.25|585.85|584.36|581.96|0
1658250000000|2022-07-19 17:00:00|584.12|581.72|585.09|582.69|585.34|582.94|584.12|581.72|0
1658250300000|2022-07-19 17:05:00|585.58|583.18|587.76|585.36|588.25|585.85|585.58|583.18|0
1658250600000|2022-07-19 17:10:00|587.28|584.88|587.59|585.19|587.59|585.19|585.33|582.93|0
1658250900000|2022-07-19 17:15:00|587.35|584.95|589.3|586.9|589.3|586.9|585.89|583.49|0
1658251200000|2022-07-19 17:20:00|589.05|586.65|587.84|585.44|591|588.6|587.84|585.44|0
1658251500000|2022-07-19 17:25:00|587.59|585.19|587.84|585.44|588.81|586.41|586.86|584.46|0
1658251800000|2022-07-19 17:30:00|587.59|585.19|584.67|582.27|587.84|585.44|584.67|582.27|0
1658252100000|2022-07-19 17:35:00|584.92|582.52|579.57|577.17|584.92|582.52|579.09|576.69|0
1658252400000|2022-07-19 17:40:00|579.33|576.93|576.9|574.5|579.81|577.41|576.66|574.26|0
1658252700000|2022-07-19 17:45:00|576.66|574.26|577.14|574.74|577.87|575.47|576.17|573.77|0
1658253000000|2022-07-19 17:50:00|576.9|574.5|577.14|574.74|578.36|575.96|576.41|574.01|0
1658253300000|2022-07-19 17:55:00|577.38|574.98|573.26|570.86|577.38|574.98|573.02|570.62|0
1658253600000|2022-07-19 18:00:00|573.5|571.1|569.38|566.98|573.75|571.35|569.38|566.98|0
1658253900000|2022-07-19 18:05:00|569.63|567.23|566.72|564.32|569.87|567.47|566.24|563.84|0
1658254200000|2022-07-19 18:10:00|566.96|564.56|570.11|567.71|570.35|567.95|566.48|564.08|0
1658254500000|2022-07-19 18:15:00|570.35|567.95|568.66|566.26|572.77|570.37|568.41|566.01|0
1658254800000|2022-07-19 18:20:00|568.41|566.01|569.74|567.34|571.67|569.27|568.17|565.77|0
1658255100000|2022-07-19 18:25:00|569.49|567.09|575.17|572.77|575.9|573.5|569.49|567.09|0
1658255400000|2022-07-19 18:30:00|574.93|572.53|573.48|571.08|575.17|572.77|571.3|568.9|0
1658255700000|2022-07-19 18:35:00|573.24|570.84|574.45|572.05|574.45|572.05|571.78|569.38|0
1658256000000|2022-07-19 18:40:00|574.2|571.8|572.99|570.59|575.41|573.01|572.03|569.63|0
1658256300000|2022-07-19 18:45:00|573.23|570.83|576.62|574.22|578.81|576.41|573.23|570.83|0
1658256600000|2022-07-19 18:50:00|575.9|573.5|572.51|570.11|577.84|575.44|572.27|569.87|0
1658256900000|2022-07-19 18:55:00|572.75|570.35|572.51|570.11|574.2|571.8|571.78|569.38|0
1658257200000|2022-07-19 19:00:00|572.02|569.62|573.96|571.56|576.14|573.74|572.02|569.62|0
1658257500000|2022-07-19 19:05:00|574.2|571.8|568.39|565.99|574.44|572.04|568.15|565.75|0
1658257800000|2022-07-19 19:10:00|568.64|566.24|570.57|568.17|572.75|570.35|568.64|566.24|0
1658258100000|2022-07-19 19:15:00|570.33|567.93|569.6|567.2|572.75|570.35|569.12|566.72|0
1658258400000|2022-07-19 19:20:00|569.84|567.44|571.54|569.14|573.47|571.07|569.36|566.96|0
1658258700000|2022-07-19 19:25:00|571.78|569.38|570.57|568.17|571.78|569.38|568.63|566.23|0
1658259000000|2022-07-19 19:30:00|570.33|567.93|574.68|572.28|574.68|572.28|568.39|565.99|0
1658259300000|2022-07-19 19:35:00|574.92|572.52|569.84|567.44|574.92|572.52|569.84|567.44|0
1658259600000|2022-07-19 19:40:00|570.08|567.68|563.13|560.73|570.08|567.68|563.13|560.73|0
1658259900000|2022-07-19 19:45:00|563.37|560.97|565.3|562.9|566.03|563.63|561.92|559.52|0
1658260200000|2022-07-19 19:50:00|566.51|564.11|567.96|565.56|569.66|567.26|565.06|562.66|0
1658260500000|2022-07-19 19:55:00|567.24|564.84|569.42|567.02|569.42|567.02|563.13|560.73|0
1658260800000|2022-07-19 20:00:00|568.2|565.8|564.33|561.93|568.93|566.53|563.85|561.45|0
1658261100000|2022-07-19 20:05:00|564.82|562.42|562.4|560|565.54|563.14|561.92|559.52|0
1658261400000|2022-07-19 20:10:00|562.64|560.24|561.92|559.52|563.37|560.97|561.92|559.52|0
1658261700000|2022-07-19 20:15:00|562.12|559.32|559.7|556.9|562.36|559.56|559.46|556.66|0
1658262000000|2022-07-19 20:20:00|559.83|557.03|558.01|555.21|560.18|557.38|557.53|554.73|0
1658262300000|2022-07-19 20:25:00|557.89|555.09|557.77|554.97|558.25|555.45|557.53|554.73|0
1658262600000|2022-07-19 20:30:00|558.01|555.21|558.49|555.69|558.73|555.93|557.28|554.48|0
1658262900000|2022-07-19 20:35:00|558.73|555.93|559.46|556.66|559.7|556.9|558.73|555.93|0
1658263200000|2022-07-19 20:40:00|559.21|556.41|559.21|556.41|560.18|557.38|558.62|555.82|0
1658263500000|2022-07-19 20:45:00|559.46|556.66|559.7|556.9|560.42|557.62|559.21|556.41|0
1658263800000|2022-07-19 20:50:00|559.94|557.14|559.94|557.14|560.18|557.38|559.45|556.65|0
1658264100000|2022-07-19 20:55:00|560.18|557.38|560.3|557.5|560.42|557.62|559.21|556.41|0
1658264400000|2022-07-19 21:00:00|559.86|557.06|559.9|557.1|560.24|557.44|559.71|556.91|0
1658264700000|2022-07-19 21:05:00|559.86|557.06|559.71|556.91|559.86|557.06|559.58|556.78|0
1658265000000|2022-07-19 21:10:00|559.68|556.88|559.33|556.53|559.68|556.88|559.11|556.31|0
1658265300000|2022-07-19 21:15:00|559.22|556.42|558.55|555.75|559.22|556.42|558.41|555.61|0
1658265600000|2022-07-19 21:20:00|558.45|555.65|558.3|555.5|558.45|555.65|558.02|555.22|0
1658265900000|2022-07-19 21:25:00|558.23|555.43|557.84|555.04|558.23|555.43|557.77|554.97|0
1658266200000|2022-07-19 21:30:00|557.77|554.97|558.19|555.39|558.51|555.71|557.73|554.93|0
1658266500000|2022-07-19 21:35:00|558.3|555.5|557.91|555.11|558.34|555.54|557.81|555.01|0
1658266800000|2022-07-19 21:40:00|557.94|555.14|557.94|555.14|558.12|555.32|557.91|555.11|0
1658267100000|2022-07-19 21:45:00|557.91|555.11|557.94|555.14|558.23|555.43|557.91|555.11|0
1658267400000|2022-07-19 21:50:00|557.91|555.11|557.77|554.97|557.94|555.14|557.77|554.97|0
1658267700000|2022-07-19 21:55:00|557.83|555.03|557.77|554.97|558.08|555.28|557.77|554.97|0
1658268000000|2022-07-19 22:00:00|558.12|555.32|561.38|558.58|561.5|558.7|557.16|554.36|0
1658268300000|2022-07-19 22:05:00|561.26|558.46|560.41|557.61|561.62|558.82|559.69|556.89|0
1658268600000|2022-07-19 22:10:00|560.17|557.37|560.17|557.37|560.65|557.85|559.69|556.89|0
1658268900000|2022-07-19 22:15:00|560.05|557.25|559.68|556.88|560.29|557.49|559.68|556.88|0
1658269200000|2022-07-19 22:20:00|559.44|556.64|561.13|558.33|561.37|558.57|559.44|556.64|0
1658269500000|2022-07-19 22:25:00|561.37|558.57|561.86|559.06|561.86|559.06|561.13|558.33|0
1658269800000|2022-07-19 22:30:00|561.98|559.18|563.07|560.27|563.43|560.63|561.86|559.06|0
1658270100000|2022-07-19 22:35:00|562.82|560.02|562.22|559.42|563.06|560.26|561.86|559.06|0
1658270400000|2022-07-19 22:40:00|562.1|559.3|562.82|560.02|563.31|560.51|562.1|559.3|0
1658270700000|2022-07-19 22:45:00|563.06|560.26|562.1|559.3|563.06|560.26|562.1|559.3|0
1658271000000|2022-07-19 22:50:00|561.85|559.05|562.1|559.3|562.22|559.42|561.13|558.33|0
1658271300000|2022-07-19 22:55:00|561.85|559.05|559.68|556.88|561.85|559.05|559.68|556.88|0
1658271600000|2022-07-19 23:00:00|559.44|556.64|560.4|557.6|560.89|558.09|558.84|556.04|0
1658271900000|2022-07-19 23:05:00|559.92|557.12|559.56|556.76|561.13|558.33|559.44|556.64|0
1658272200000|2022-07-19 23:10:00|559.68|556.88|559.68|556.88|560.16|557.36|559.44|556.64|0
1658272500000|2022-07-19 23:15:00|559.92|557.12|560.53|557.73|560.64|557.84|559.68|556.88|0
1658272800000|2022-07-19 23:20:00|560.4|557.6|562.22|559.42|562.7|559.9|560.4|557.6|0
1658273100000|2022-07-19 23:25:00|562.33|559.53|561.61|558.81|562.58|559.78|561.61|558.81|0
1658273400000|2022-07-19 23:30:00|561.37|558.57|561.85|559.05|562.09|559.29|561.13|558.33|0
1658273700000|2022-07-19 23:35:00|562.09|559.29|562.82|560.02|563.06|560.26|561.85|559.05|0
1658274000000|2022-07-19 23:40:00|562.94|560.14|563.06|560.26|563.3|560.5|562.22|559.42|0
1658274300000|2022-07-19 23:45:00|562.81|560.01|561.85|559.05|563.54|560.74|561.85|559.05|0
1658274600000|2022-07-19 23:50:00|561.61|558.81|561.12|558.32|561.73|558.93|560.64|557.84|0
1658274900000|2022-07-19 23:55:00|560.88|558.08|561.36|558.56|561.36|558.56|560.4|557.6|0
1658275200000|2022-07-20 00:00:00|561.6|558.8|563.78|560.98|564.75|561.95|561.36|558.56|0
1658275500000|2022-07-20 00:05:00|564.26|561.46|563.3|560.5|564.26|561.46|562.57|559.77|0
1658275800000|2022-07-20 00:10:00|563.18|560.38|562.81|560.01|564.5|561.7|562.81|560.01|0
1658276100000|2022-07-20 00:15:00|562.57|559.77|560.88|558.08|562.81|560.01|560.64|557.84|0
1658276400000|2022-07-20 00:20:00|561.12|558.32|558.94|556.14|561.73|558.93|558.7|555.9|0
1658276700000|2022-07-20 00:25:00|559.19|556.39|552.21|549.41|559.19|556.39|550.99|548.19|0
1658277000000|2022-07-20 00:30:00|552.09|549.29|553.05|550.25|553.05|550.25|549.56|546.76|0
1658277300000|2022-07-20 00:35:00|552.93|550.13|554.2|551.4|554.68|551.88|552.33|549.53|0
1658277600000|2022-07-20 00:40:00|554.44|551.64|555.04|552.24|555.16|552.36|553.96|551.16|0
1658277900000|2022-07-20 00:45:00|554.92|552.12|554.2|551.4|554.92|552.12|553.36|550.56|0
1658278200000|2022-07-20 00:50:00|553.96|551.16|554.2|551.4|555.4|552.6|553.96|551.16|0
1658278500000|2022-07-20 00:55:00|554.32|551.52|552.28|549.48|554.44|551.64|552.04|549.24|0
1658278800000|2022-07-20 01:00:00|552.52|549.72|554.2|551.4|554.68|551.88|552.04|549.24|0
1658279100000|2022-07-20 01:05:00|554.44|551.64|554.32|551.52|554.68|551.88|553.24|550.44|0
1658279400000|2022-07-20 01:10:00|554.2|551.4|555.64|552.84|556.24|553.44|553.72|550.92|0
1658279700000|2022-07-20 01:15:00|555.16|552.36|553.71|550.91|555.88|553.08|552.99|550.19|0
1658280000000|2022-07-20 01:20:00|553.47|550.67|554.91|552.11|555.52|552.72|552.99|550.19|0
1658280300000|2022-07-20 01:25:00|555.15|552.35|553.95|551.15|555.15|552.35|553.6|550.8|0
1658280600000|2022-07-20 01:30:00|554.19|551.39|551.55|548.75|554.43|551.63|551.55|548.75|0
1658280900000|2022-07-20 01:35:00|551.68|548.88|551.07|548.27|552.51|549.71|549.63|546.83|0
1658281200000|2022-07-20 01:40:00|551.31|548.51|550.83|548.03|551.79|548.99|550.24|547.44|0
1658281500000|2022-07-20 01:45:00|550.72|547.92|550.83|548.03|551.55|548.75|550.59|547.79|0
1658281800000|2022-07-20 01:50:00|550.95|548.15|548.91|546.11|551.07|548.27|547.95|545.15|0
1658282100000|2022-07-20 01:55:00|549.15|546.35|549.39|546.59|549.87|547.07|546.99|544.19|0
1658282400000|2022-07-20 02:00:00|549.63|546.83|551.07|548.27|551.31|548.51|549.63|546.83|0
1658282700000|2022-07-20 02:05:00|550.95|548.15|549.87|547.07|551.31|548.51|549.87|547.07|0
1658283000000|2022-07-20 02:10:00|549.75|546.95|550.23|547.43|550.35|547.55|548.43|545.63|0
1658283300000|2022-07-20 02:15:00|550.11|547.31|549.39|546.59|550.35|547.55|548.19|545.39|0
1658283600000|2022-07-20 02:20:00|549.15|546.35|549.15|546.35|549.99|547.19|548.43|545.63|0
1658283900000|2022-07-20 02:25:00|549.03|546.23|548.43|545.63|549.15|546.35|548.31|545.51|0
1658284200000|2022-07-20 02:30:00|548.19|545.39|545.55|542.75|548.42|545.62|545.55|542.75|0
1658284500000|2022-07-20 02:35:00|545.31|542.51|542.92|540.12|546.03|543.23|542.68|539.88|0
1658284800000|2022-07-20 02:40:00|543.15|540.35|542.91|540.11|543.63|540.83|542.08|539.28|0
1658285100000|2022-07-20 02:45:00|543.15|540.35|544.47|541.67|544.59|541.79|542.91|540.11|0
1658285400000|2022-07-20 02:50:00|544.59|541.79|544.35|541.55|545.55|542.75|544.35|541.55|0
1658285700000|2022-07-20 02:55:00|544.11|541.31|544.47|541.67|545.07|542.27|544.11|541.31|0
1658286000000|2022-07-20 03:00:00|544.59|541.79|544.35|541.55|545.07|542.27|543.87|541.07|0
1658286300000|2022-07-20 03:05:00|544.59|541.79|545.78|542.98|546.02|543.22|544.59|541.79|0
1658286600000|2022-07-20 03:10:00|545.67|542.87|545.06|542.26|545.67|542.87|544.59|541.79|0
1658286900000|2022-07-20 03:15:00|545.3|542.5|545.06|542.26|545.54|542.74|544.35|541.55|0
1658287200000|2022-07-20 03:20:00|545.19|542.39|544.34|541.54|545.54|542.74|543.99|541.19|0
1658287500000|2022-07-20 03:25:00|544.58|541.78|544.34|541.54|544.82|542.02|543.87|541.07|0
1658287800000|2022-07-20 03:30:00|544.1|541.3|544.82|542.02|545.06|542.26|543.86|541.06|0
1658288100000|2022-07-20 03:35:00|544.58|541.78|544.82|542.02|545.3|542.5|544.58|541.78|0
1658288400000|2022-07-20 03:40:00|545.06|542.26|545.54|542.74|545.54|542.74|544.82|542.02|0
1658288700000|2022-07-20 03:45:00|545.66|542.86|546.26|543.46|546.98|544.18|545.66|542.86|0
1658289000000|2022-07-20 03:50:00|546.5|543.7|547.45|544.65|547.69|544.89|546.5|543.7|0
1658289300000|2022-07-20 03:55:00|547.58|544.78|545.78|542.98|547.93|545.13|545.66|542.86|0
1658289600000|2022-07-20 04:00:00|545.54|542.74|545.54|542.74|546.02|543.22|544.82|542.02|0
1658289900000|2022-07-20 04:05:00|545.78|542.98|543.74|540.94|545.78|542.98|543.74|540.94|0
1658290200000|2022-07-20 04:10:00|543.62|540.82|544.58|541.78|544.58|541.78|543.38|540.58|0
1658290500000|2022-07-20 04:15:00|544.46|541.66|545.53|542.73|545.77|542.97|544.34|541.54|0
1658290800000|2022-07-20 04:20:00|545.77|542.97|546.73|543.93|546.73|543.93|545.18|542.38|0
1658291100000|2022-07-20 04:25:00|546.97|544.17|548.89|546.09|549.13|546.33|546.62|543.82|0
1658291400000|2022-07-20 04:30:00|549.01|546.21|547.93|545.13|549.01|546.21|546.97|544.17|0
1658291700000|2022-07-20 04:35:00|548.17|545.37|549.37|546.57|549.37|546.57|548.05|545.25|0
1658292000000|2022-07-20 04:40:00|549.49|546.69|547.93|545.13|549.6|546.8|547.93|545.13|0
1658292300000|2022-07-20 04:45:00|547.69|544.89|546.73|543.93|547.69|544.89|546.37|543.57|0
1658292600000|2022-07-20 04:50:00|546.49|543.69|545.53|542.73|547.45|544.65|545.53|542.73|0
1658292900000|2022-07-20 04:55:00|545.77|542.97|546.49|543.69|546.73|543.93|545.77|542.97|0
1658293200000|2022-07-20 05:00:00|546.73|543.93|549.6|546.8|550.8|548|546.73|543.93|0
1658293500000|2022-07-20 05:05:00|549.84|547.04|549.84|547.04|550.56|547.76|548.88|546.08|0
1658293800000|2022-07-20 05:10:00|549.73|546.93|550.32|547.52|551.76|548.96|549.73|546.93|0
1658294100000|2022-07-20 05:15:00|550.56|547.76|551.04|548.24|551.76|548.96|550.44|547.64|0
1658294400000|2022-07-20 05:20:00|551.52|548.72|552.96|550.16|553.68|550.88|551.52|548.72|0
1658294700000|2022-07-20 05:25:00|553.08|550.28|550.56|547.76|553.2|550.4|550.56|547.76|0
1658295000000|2022-07-20 05:30:00|550.68|547.88|551.76|548.96|552.96|550.16|550.68|547.88|0
1658295300000|2022-07-20 05:35:00|552|549.2|551.76|548.96|552.96|550.16|550.92|548.12|0
1658295600000|2022-07-20 05:40:00|551.88|549.08|551.51|548.71|552.48|549.68|550.44|547.64|0
1658295900000|2022-07-20 05:45:00|551.4|548.6|551.27|548.47|551.99|549.19|551.27|548.47|0
1658296200000|2022-07-20 05:50:00|551.51|548.71|551.03|548.23|551.51|548.71|549.83|547.03|0
1658296500000|2022-07-20 05:55:00|550.79|547.99|551.14|548.34|552.84|550.04|550.79|547.99|0
1658296800000|2022-07-20 06:00:00|551.62|548.82|552.34|549.54|553.3|550.5|549.94|547.14|0
1658297100000|2022-07-20 06:05:00|552.58|549.78|550.42|547.62|552.82|550.02|550.18|547.38|0
1658297400000|2022-07-20 06:10:00|550.66|547.86|552.7|549.9|552.82|550.02|550.66|547.86|0
1658297700000|2022-07-20 06:15:00|552.58|549.78|553.3|550.5|553.3|550.5|550.78|547.98|0
1658298000000|2022-07-20 06:20:00|553.18|550.38|554.02|551.22|555.22|552.42|552.34|549.54|0
1658298300000|2022-07-20 06:25:00|553.9|551.1|551.37|548.57|554.74|551.94|551.02|548.22|0
1658298600000|2022-07-20 06:30:00|551.61|548.81|550.89|548.09|551.98|549.18|550.65|547.85|0
1658298900000|2022-07-20 06:35:00|551.13|548.33|550.17|547.37|552.81|550.01|550.17|547.37|0
1658299200000|2022-07-20 06:40:00|549.69|546.89|551.13|548.33|552.33|549.53|549.45|546.65|0
1658299500000|2022-07-20 06:45:00|551.37|548.57|549.21|546.41|551.85|549.05|548.49|545.69|0
1658299800000|2022-07-20 06:50:00|549.45|546.65|551.13|548.33|551.85|549.05|548.97|546.17|0
1658300100000|2022-07-20 06:55:00|550.89|548.09|551.61|548.81|551.73|548.93|550.41|547.61|0
1658300400000|2022-07-20 07:00:00|552.57|549.77|553.05|550.25|557.86|555.06|552.57|549.77|0
1658300700000|2022-07-20 07:05:00|553.22|550.82|549.01|546.61|553.57|551.17|547.57|545.17|0
1658301000000|2022-07-20 07:10:00|548.77|546.37|551.65|549.25|552.25|549.85|548.29|545.89|0
1658301300000|2022-07-20 07:15:00|552.13|549.73|550.45|548.05|555.14|552.74|549.73|547.33|0
1658301600000|2022-07-20 07:20:00|550.69|548.29|551.65|549.25|551.65|549.25|546.84|544.44|0
1658301900000|2022-07-20 07:25:00|552.85|550.45|554.41|552.01|555.01|552.61|551.77|549.37|0
1658302200000|2022-07-20 07:30:00|554.53|552.13|558.14|555.74|558.38|555.98|552.25|549.85|0
1658302500000|2022-07-20 07:35:00|558.38|555.98|562.23|559.83|562.48|560.08|558.14|555.74|0
1658302800000|2022-07-20 07:40:00|562.48|560.08|565.13|562.73|565.37|562.97|560.55|558.15|0
1658303100000|2022-07-20 07:45:00|565.37|562.97|564.4|562|566.33|563.93|563.2|560.8|0
1658303400000|2022-07-20 07:50:00|564.64|562.24|562.71|560.31|565.37|562.97|561.99|559.59|0
1658303700000|2022-07-20 07:55:00|561.99|559.59|565.13|562.73|565.61|563.21|561.03|558.63|0
1658304000000|2022-07-20 08:00:00|565.37|562.97|559.58|557.18|565.85|563.45|559.34|556.94|0
1658304300000|2022-07-20 08:05:00|559.46|557.06|557.54|555.14|561.03|558.63|557.41|555.01|0
1658304600000|2022-07-20 08:10:00|557.65|555.25|557.65|555.25|558.13|555.73|555.49|553.09|0
1658304900000|2022-07-20 08:15:00|557.89|555.49|559.34|556.94|559.34|556.94|556.45|554.05|0
1658305200000|2022-07-20 08:20:00|559.58|557.18|561.75|559.35|562.23|559.83|558.86|556.46|0
1658305500000|2022-07-20 08:25:00|562.23|559.83|560.06|557.66|563.08|560.68|560.06|557.66|0
1658305800000|2022-07-20 08:30:00|560.42|558.02|560.3|557.9|561.15|558.75|559.22|556.82|0
1658306100000|2022-07-20 08:35:00|559.82|557.42|561.26|558.86|561.74|559.34|559.58|557.18|0
1658306400000|2022-07-20 08:40:00|561.15|558.75|561.02|558.62|561.39|558.99|559.82|557.42|0
1658306700000|2022-07-20 08:45:00|560.78|558.38|563.19|560.79|565.12|562.72|560.78|558.38|0
1658307000000|2022-07-20 08:50:00|563.31|560.91|564.04|561.64|565.24|562.84|563.31|560.91|0
1658307300000|2022-07-20 08:55:00|563.91|561.51|562.71|560.31|564.64|562.24|562.46|560.06|0
1658307600000|2022-07-20 09:00:00|562.95|560.55|560.54|558.14|562.95|560.55|559.33|556.93|0
1658307900000|2022-07-20 09:05:00|560.29|557.89|560.42|558.02|561.02|558.62|559.33|556.93|0
1658308200000|2022-07-20 09:10:00|560.53|558.13|560.42|558.02|561.02|558.62|559.33|556.93|0
1658308500000|2022-07-20 09:15:00|560.29|557.89|560.53|558.13|561.38|558.98|559.57|557.17|0
1658308800000|2022-07-20 09:20:00|560.66|558.26|560.77|558.37|562.46|560.06|559.81|557.41|0
1658309100000|2022-07-20 09:25:00|560.53|558.13|562.46|560.06|562.7|560.3|560.29|557.89|0
1658309400000|2022-07-20 09:30:00|562.22|559.82|561.5|559.1|563.18|560.78|560.77|558.37|0
1658309700000|2022-07-20 09:35:00|561.25|558.85|558.6|556.2|561.5|559.1|558.6|556.2|0
1658310000000|2022-07-20 09:40:00|558.73|556.33|559.81|557.41|560.53|558.13|558.12|555.72|0
1658310300000|2022-07-20 09:45:00|559.69|557.29|559.81|557.41|560.77|558.37|559.45|557.05|0
1658310600000|2022-07-20 09:50:00|559.93|557.53|557.76|555.36|560.05|557.65|557.76|555.36|0
1658310900000|2022-07-20 09:55:00|557.88|555.48|559.56|557.16|560.05|557.65|557.4|555|0
1658311200000|2022-07-20 10:00:00|559.81|557.41|561.25|558.85|562.34|559.94|558.6|556.2|0
1658311500000|2022-07-20 10:05:00|560.53|558.13|562.34|559.94|562.34|559.94|559.56|557.16|0
1658311800000|2022-07-20 10:10:00|561.97|559.57|561.97|559.57|563.3|560.9|561.97|559.57|0
1658312100000|2022-07-20 10:15:00|562.1|559.7|559.45|557.05|562.21|559.81|559.45|557.05|0
1658312400000|2022-07-20 10:20:00|559.32|556.92|559.56|557.16|560.65|558.25|558.84|556.44|0
1658312700000|2022-07-20 10:25:00|559.32|556.92|561.73|559.33|561.73|559.33|558.48|556.08|0
1658313000000|2022-07-20 10:30:00|561.97|559.57|571.39|568.99|571.39|568.99|561.49|559.09|0
1658313300000|2022-07-20 10:35:00|571.75|569.35|575.01|572.61|575.01|572.61|568.97|566.57|0
1658313600000|2022-07-20 10:40:00|574.77|572.37|573.08|570.68|577.68|575.28|571.14|568.74|0
1658313900000|2022-07-20 10:45:00|573.56|571.16|578.4|576|580.58|578.18|573.56|571.16|0
1658314200000|2022-07-20 10:50:00|578.16|575.76|575.62|573.22|578.4|576|574.77|572.37|0
1658314500000|2022-07-20 10:55:00|575.74|573.34|573.56|571.16|576.46|574.06|571.87|569.47|0
1658314800000|2022-07-20 11:00:00|573.08|570.68|573.56|571.16|573.8|571.4|572.11|569.71|0
1658315100000|2022-07-20 11:05:00|573.32|570.92|574.28|571.88|574.28|571.88|571.38|568.98|0
1658315400000|2022-07-20 11:10:00|574.04|571.64|575.01|572.61|576.22|573.82|573.32|570.92|0
1658315700000|2022-07-20 11:15:00|575.25|572.85|575.01|572.61|577.19|574.79|575.01|572.61|0
1658316000000|2022-07-20 11:20:00|574.77|572.37|572.59|570.19|574.77|572.37|572.35|569.95|0
1658316300000|2022-07-20 11:25:00|572.1|569.7|571.5|569.1|573.31|570.91|571.38|568.98|0
1658316600000|2022-07-20 11:30:00|571.38|568.98|571.86|569.46|573.56|571.16|571.14|568.74|0
1658316900000|2022-07-20 11:35:00|572.35|569.95|573.07|570.67|574.52|572.12|572.35|569.95|0
1658317200000|2022-07-20 11:40:00|572.95|570.55|576.22|573.82|576.22|573.82|572.95|570.55|0
1658317500000|2022-07-20 11:45:00|576.94|574.54|575.97|573.57|577.31|574.91|575|572.6|0
1658317800000|2022-07-20 11:50:00|575.73|573.33|575.25|572.85|577.18|574.78|574.76|572.36|0
1658318100000|2022-07-20 11:55:00|575.13|572.73|575.25|572.85|575.73|573.33|574.28|571.88|0
1658318400000|2022-07-20 12:00:00|575.73|573.33|574.28|571.88|575.73|573.33|573.07|570.67|0
1658318700000|2022-07-20 12:05:00|574.52|572.12|568.72|566.32|575.73|573.33|568.47|566.07|0
1658319000000|2022-07-20 12:10:00|569.2|566.8|568.47|566.07|569.68|567.28|568.23|565.83|0
1658319300000|2022-07-20 12:15:00|567.99|565.59|570.29|567.89|570.65|568.25|567.99|565.59|0
1658319600000|2022-07-20 12:20:00|570.41|568.01|579.6|577.2|581.54|579.14|570.16|567.76|0
1658319900000|2022-07-20 12:25:00|578.63|576.23|577.91|575.51|580.57|578.17|576.69|574.29|0
1658320200000|2022-07-20 12:30:00|578.15|575.75|575.48|573.08|579.36|576.96|574.03|571.63|0
1658320500000|2022-07-20 12:35:00|575.24|572.84|578.63|576.23|580.08|577.68|575.24|572.84|0
1658320800000|2022-07-20 12:40:00|578.15|575.75|576.93|574.53|580.08|577.68|576.21|573.81|0
1658321100000|2022-07-20 12:45:00|577.18|574.78|573.06|570.66|577.66|575.26|572.82|570.42|0
1658321400000|2022-07-20 12:50:00|574.16|571.76|570.74|568.34|574.24|571.84|567.99|565.59|0
1658321700000|2022-07-20 12:55:00|570.25|567.85|571.7|569.3|571.7|569.3|570.01|567.61|0
1658322000000|2022-07-20 13:00:00|571.94|569.54|570.73|568.33|572.19|569.79|568.8|566.4|0
1658322300000|2022-07-20 13:05:00|570.49|568.09|571.46|569.06|571.46|569.06|569.29|566.89|0
1658322600000|2022-07-20 13:10:00|571.22|568.82|572.91|570.51|572.91|570.51|570.49|568.09|0
1658322900000|2022-07-20 13:15:00|573.15|570.75|569.28|566.88|573.15|570.75|568.8|566.4|0
1658323200000|2022-07-20 13:20:00|569.77|567.37|567.59|565.19|570.25|567.85|566.39|563.99|0
1658323500000|2022-07-20 13:25:00|567.35|564.95|566.39|563.99|568.8|566.4|565.66|563.26|0
1658323800000|2022-07-20 13:30:00|567.11|564.71|569.04|566.64|574.6|572.2|566.63|564.23|0
1658324100000|2022-07-20 13:35:00|567.83|565.43|564.45|562.05|568.07|565.67|562.04|559.64|0
1658324400000|2022-07-20 13:40:00|564.7|562.3|565.66|563.26|568.56|566.16|562.77|560.37|0
1658324700000|2022-07-20 13:45:00|564.45|562.05|568.07|565.67|570.49|568.09|563.97|561.57|0
1658325000000|2022-07-20 13:50:00|568.31|565.91|570.73|568.33|570.97|568.57|564.69|562.29|0
1658325300000|2022-07-20 13:55:00|571.21|568.81|575.8|573.4|577.01|574.61|568.8|566.4|0
1658325600000|2022-07-20 14:00:00|576.29|573.89|573.87|571.47|577.98|575.58|572.42|570.02|0
1658325900000|2022-07-20 14:05:00|573.63|571.23|570.25|567.85|579.68|577.28|570.25|567.85|0
1658326200000|2022-07-20 14:10:00|570.01|567.61|567.84|565.44|570.5|568.1|567.35|564.95|0
1658326500000|2022-07-20 14:15:00|568.8|566.4|569.04|566.64|571.71|569.31|568.8|566.4|0
1658326800000|2022-07-20 14:20:00|568.8|566.4|562.04|559.64|569.29|566.89|562.04|559.64|0
1658327100000|2022-07-20 14:25:00|562.28|559.88|555.76|553.36|562.28|559.88|555.28|552.88|0
1658327400000|2022-07-20 14:30:00|555.28|552.88|548.78|546.38|556.49|554.09|547.34|544.94|0
1658327700000|2022-07-20 14:35:00|548.54|546.14|546.83|544.43|549.5|547.1|544.01|541.61|0
1658328000000|2022-07-20 14:40:00|547.07|544.67|547.55|545.15|551.17|548.77|547.07|544.67|0
1658328300000|2022-07-20 14:45:00|548.03|545.63|540.57|538.17|548.03|545.63|539.37|536.97|0
1658328600000|2022-07-20 14:50:00|541.05|538.65|534.22|531.82|541.54|539.14|532.54|530.14|0
1658328900000|2022-07-20 14:55:00|533.98|531.58|532.06|529.66|536.14|533.74|532.06|529.66|0
1658329200000|2022-07-20 15:00:00|531.58|529.18|536.62|534.22|538.78|536.38|531.58|529.18|0
1658329500000|2022-07-20 15:05:00|536.38|533.98|536.75|534.35|538.54|536.14|536.03|533.63|0
1658329800000|2022-07-20 15:10:00|536.51|534.11|538.43|536.03|538.91|536.51|536.03|533.63|0
1658330100000|2022-07-20 15:15:00|538.91|536.51|538.79|536.39|540.11|537.71|537.83|535.43|0
1658330400000|2022-07-20 15:20:00|538.55|536.15|542.61|540.21|544.3|541.9|538.07|535.67|0
1658330700000|2022-07-20 15:25:00|542.37|539.97|539.36|536.96|543.33|540.93|538.4|536|0
1658331000000|2022-07-20 15:30:00|539.12|536.72|537.11|534.71|540.32|537.92|536.63|534.23|0
1658331300000|2022-07-20 15:35:00|537.35|534.95|540.95|538.55|543.11|540.71|535.19|532.79|0
1658331600000|2022-07-20 15:40:00|541.43|539.03|539.51|537.11|543.35|540.95|539.03|536.63|0
1658331900000|2022-07-20 15:45:00|539.03|536.63|537.83|535.43|539.27|536.87|536.63|534.23|0
1658332200000|2022-07-20 15:50:00|538.07|535.67|533.03|530.63|538.07|535.67|531.84|529.44|0
1658332500000|2022-07-20 15:55:00|533.51|531.11|533.51|531.11|534.95|532.55|531.6|529.2|0
1658332800000|2022-07-20 16:00:00|533.75|531.35|533.2|530.8|534.71|532.31|532.31|529.91|0
1658333100000|2022-07-20 16:05:00|533.68|531.28|529.85|527.45|533.92|531.52|529.38|526.98|0
1658333400000|2022-07-20 16:10:00|530.33|527.93|529.61|527.21|531.29|528.89|528.9|526.5|0
1658333700000|2022-07-20 16:15:00|529.85|527.45|531.05|528.65|534.16|531.76|529.38|526.98|0
1658334000000|2022-07-20 16:20:00|530.81|528.41|531.52|529.12|532.96|530.56|530.57|528.17|0
1658334300000|2022-07-20 16:25:00|531.76|529.36|536.55|534.15|536.79|534.39|531.29|528.89|0
1658334600000|2022-07-20 16:30:00|536.79|534.39|533.2|530.8|536.79|534.39|533.2|530.8|0
1658334900000|2022-07-20 16:35:00|533.44|531.04|534.39|531.99|534.63|532.23|531.76|529.36|0
1658335200000|2022-07-20 16:40:00|533.91|531.51|546.62|543.74|547.34|544.94|533.2|530.8|0
1658335500000|2022-07-20 16:45:00|546.86|543.98|554.8|551.92|556.97|554.09|546.86|543.98|0
1658335800000|2022-07-20 16:50:00|554.56|551.68|547.31|544.43|555.04|552.16|545.87|542.99|0
1658336100000|2022-07-20 16:55:00|547.79|544.91|544.67|541.79|548.75|545.87|542.51|539.63|0
1658336400000|2022-07-20 17:00:00|544.91|542.03|554.04|551.64|555.01|552.61|544.43|541.55|0
1658336700000|2022-07-20 17:05:00|554.28|551.88|557.41|554.53|561.75|558.87|550.2|547.8|0
1658337000000|2022-07-20 17:10:00|558.61|555.73|563.66|560.78|565.85|562.97|558.61|555.73|0
1658337300000|2022-07-20 17:15:00|564.14|561.26|558.38|555.5|565.83|562.95|558.14|555.26|0
1658337600000|2022-07-20 17:20:00|557.66|554.78|560.54|557.66|561.74|558.86|557.66|554.78|0
1658337900000|2022-07-20 17:25:00|560.78|557.9|553.1|550.22|561.74|558.86|553.1|550.22|0
1658338200000|2022-07-20 17:30:00|553.58|550.7|549.51|546.63|556.22|553.34|547.6|544.72|0
1658338500000|2022-07-20 17:35:00|549.99|547.11|551.18|548.3|554.54|551.66|549.99|547.11|0
1658338800000|2022-07-20 17:40:00|551.31|548.43|552.01|549.13|553.58|550.7|549.27|546.39|0
1658339100000|2022-07-20 17:45:00|552.25|549.37|558.02|555.14|558.26|555.38|550.81|547.93|0
1658339400000|2022-07-20 17:50:00|558.26|555.38|558.01|555.13|558.98|556.1|555.61|552.73|0
1658339700000|2022-07-20 17:55:00|557.9|555.02|565.96|563.08|566.69|563.81|557.53|554.65|0
1658340000000|2022-07-20 18:00:00|565.72|562.84|558.73|555.85|565.72|562.84|558.73|555.85|0
1658340300000|2022-07-20 18:05:00|558.49|555.61|556.57|553.69|560.65|557.77|556.57|553.69|0
1658340600000|2022-07-20 18:10:00|556.81|553.93|558.01|555.13|561.13|558.25|556.33|553.45|0
1658340900000|2022-07-20 18:15:00|558.25|555.37|555.85|552.97|561.13|558.25|555.37|552.49|0
1658341200000|2022-07-20 18:20:00|555.37|552.49|549.85|547.45|556.57|553.69|549.85|547.45|0
1658341500000|2022-07-20 18:25:00|550.09|547.69|546.5|544.1|550.57|548.17|545.06|542.66|0
1658341800000|2022-07-20 18:30:00|546.26|543.86|545.54|543.14|549.85|547.45|545.3|542.9|0
1658342100000|2022-07-20 18:35:00|545.78|543.38|543.39|540.99|546.98|544.58|543.39|540.99|0
1658342400000|2022-07-20 18:40:00|543.15|540.75|544.58|542.18|546.74|544.34|543.15|540.75|0
1658342700000|2022-07-20 18:45:00|544.34|541.94|543.39|540.99|546.26|543.86|543.39|540.99|0
1658343000000|2022-07-20 18:50:00|543.15|540.75|552.48|550.08|552.96|550.56|543.15|540.75|0
1658343300000|2022-07-20 18:55:00|552.72|550.32|546.62|544.22|554.64|552.24|545.3|542.9|0
1658343600000|2022-07-20 19:00:00|546.73|544.33|538.61|536.21|548.17|545.77|538.37|535.97|0
1658343900000|2022-07-20 19:05:00|538.37|535.97|540.28|537.88|541.23|538.83|535.98|533.58|0
1658344200000|2022-07-20 19:10:00|540.04|537.64|539.56|537.16|540.99|538.59|536.94|534.54|0
1658344500000|2022-07-20 19:15:00|538.85|536.45|536.7|534.3|540.28|537.88|535.51|533.11|0
1658344800000|2022-07-20 19:20:00|536.94|534.54|540.28|537.88|541.47|539.07|535.98|533.58|0
1658345100000|2022-07-20 19:25:00|540.04|537.64|535.03|532.63|540.04|537.64|534.79|532.39|0
1658345400000|2022-07-20 19:30:00|534.79|532.39|541.28|538.88|542|539.6|534.31|531.91|0
1658345700000|2022-07-20 19:35:00|541.76|539.36|541.61|539.21|544|541.6|539.46|537.06|0
1658346000000|2022-07-20 19:40:00|542.08|539.68|537.31|534.91|542.8|540.4|535.64|533.24|0
1658346300000|2022-07-20 19:45:00|537.78|535.38|538.98|536.58|541.6|539.2|536.11|533.71|0
1658346600000|2022-07-20 19:50:00|537.31|534.91|543.28|540.88|544.71|542.31|535.63|533.23|0
1658346900000|2022-07-20 19:55:00|542.56|540.16|543.99|541.59|545.67|543.27|541.13|538.73|0
1658347200000|2022-07-20 20:00:00|543.75|541.35|541.12|538.72|543.75|541.35|538.97|536.57|0
1658347500000|2022-07-20 20:05:00|541.36|538.96|541.36|538.96|543.51|541.11|539.69|537.29|0
1658347800000|2022-07-20 20:10:00|542.08|539.68|546.39|543.99|547.34|544.94|541.6|539.2|0
1658348100000|2022-07-20 20:15:00|546.82|544.02|549.1|546.3|551.62|548.82|545.87|543.07|0
1658348400000|2022-07-20 20:20:00|548.98|546.18|548.74|545.94|549.82|547.02|547.54|544.74|0
1658348700000|2022-07-20 20:25:00|548.86|546.06|549.7|546.9|550.9|548.1|548.5|545.7|0
1658349000000|2022-07-20 20:30:00|549.94|547.14|550.42|547.62|551.14|548.34|548.98|546.18|0
1658349300000|2022-07-20 20:35:00|550.3|547.5|552.09|549.29|552.09|549.29|549.94|547.14|0
1658349600000|2022-07-20 20:40:00|551.74|548.94|550.41|547.61|552.09|549.29|549.46|546.66|0
1658349900000|2022-07-20 20:45:00|550.3|547.5|551.37|548.57|551.37|548.57|549.69|546.89|0
1658350200000|2022-07-20 20:50:00|551.61|548.81|551.61|548.81|552.09|549.29|550.89|548.09|0
1658350500000|2022-07-20 20:55:00|551.85|549.05|551.83|549.03|551.98|549.18|551.61|548.81|0
1658350800000|2022-07-20 21:00:00|551.68|548.88|551.43|548.63|551.89|549.09|551.32|548.52|0
1658351100000|2022-07-20 21:05:00|551.47|548.67|551.36|548.56|552.14|549.34|550.91|548.11|0
1658351400000|2022-07-20 21:10:00|551.32|548.52|551.74|548.94|551.99|549.19|551.29|548.49|0
1658351700000|2022-07-20 21:15:00|551.89|549.09|551.71|548.91|551.89|549.09|551.68|548.88|0
1658352000000|2022-07-20 21:20:00|551.78|548.98|551.64|548.84|551.82|549.02|551.57|548.77|0
1658352300000|2022-07-20 21:25:00|551.21|548.41|550.35|547.55|551.42|548.62|550.17|547.37|0
1658352600000|2022-07-20 21:30:00|550.27|547.47|549.72|546.92|550.27|547.47|549.68|546.88|0
1658352900000|2022-07-20 21:35:00|550.06|547.26|547.93|545.13|550.17|547.37|547.93|545.13|0
1658353200000|2022-07-20 21:40:00|548.46|545.66|548.29|545.49|549.65|546.85|548.29|545.49|0
1658353500000|2022-07-20 21:45:00|548|545.2|547.79|544.99|548|545.2|547.64|544.84|0
1658353800000|2022-07-20 21:50:00|547.68|544.88|549.05|546.25|549.05|546.25|547.68|544.88|0
1658354100000|2022-07-20 21:55:00|549.01|546.21|550.31|547.51|550.31|547.51|548.55|545.75|0
1658354400000|2022-07-20 22:00:00|550.77|547.97|550.88|548.08|552.32|549.52|549.68|546.88|0
1658354700000|2022-07-20 22:05:00|550.64|547.84|551.6|548.8|552.08|549.28|550.16|547.36|0
1658355000000|2022-07-20 22:10:00|551.49|548.69|551.12|548.32|551.96|549.16|550.64|547.84|0
1658355300000|2022-07-20 22:15:00|551.36|548.56|554.6|551.8|554.84|552.04|551.36|548.56|0
1658355600000|2022-07-20 22:20:00|554.72|551.92|554|551.2|555.68|552.88|554|551.2|0
1658355900000|2022-07-20 22:25:00|553.76|550.96|552.56|549.76|553.88|551.08|551.6|548.8|0
1658356200000|2022-07-20 22:30:00|552.32|549.52|552.44|549.64|553.64|550.84|551.36|548.56|0
1658356500000|2022-07-20 22:35:00|552.56|549.76|555.44|552.64|555.44|552.64|552.56|549.76|0
1658356800000|2022-07-20 22:40:00|555.2|552.4|555.68|552.88|555.68|552.88|554.24|551.44|0
1658357100000|2022-07-20 22:45:00|555.56|552.76|554.23|551.43|555.68|552.88|553.64|550.84|0
1658357400000|2022-07-20 22:50:00|554.95|552.15|555.19|552.39|555.67|552.87|554.95|552.15|0
1658357700000|2022-07-20 22:55:00|554.95|552.15|554.23|551.43|555.43|552.63|553.75|550.95|0
1658358000000|2022-07-20 23:00:00|553.99|551.19|554.36|551.56|554.47|551.67|553.75|550.95|0
1658358300000|2022-07-20 23:05:00|554.47|551.67|552.07|549.27|554.47|551.67|551.83|549.03|0
1658358600000|2022-07-20 23:10:00|552.31|549.51|552.79|549.99|553.51|550.71|551.96|549.16|0
1658358900000|2022-07-20 23:15:00|552.68|549.88|551.35|548.55|552.68|549.88|551.35|548.55|0
1658359200000|2022-07-20 23:20:00|551.59|548.79|548.95|546.15|551.71|548.91|548.71|545.91|0
1658359500000|2022-07-20 23:25:00|548.71|545.91|548.47|545.67|548.84|546.04|547.51|544.71|0
1658359800000|2022-07-20 23:30:00|548.71|545.91|547.99|545.19|549.67|546.87|547.99|545.19|0
1658360100000|2022-07-20 23:35:00|547.75|544.95|548.95|546.15|548.95|546.15|547.75|544.95|0
1658360400000|2022-07-20 23:40:00|549.19|546.39|548.71|545.91|550.03|547.23|548.47|545.67|0
1658360700000|2022-07-20 23:45:00|548.83|546.03|547.87|545.07|548.95|546.15|547.4|544.6|0
1658361000000|2022-07-20 23:50:00|547.99|545.19|546.79|543.99|548.23|545.43|546.31|543.51|0
1658361300000|2022-07-20 23:55:00|546.68|543.88|549.43|546.63|549.43|546.63|546.55|543.75|0
1658361600000|2022-07-21 00:00:00|549.91|547.11|552.3|549.5|553.26|550.46|549.91|547.11|0
1658361900000|2022-07-21 00:05:00|552.06|549.26|553.74|550.94|554.46|551.66|552.06|549.26|0
1658362200000|2022-07-21 00:10:00|553.98|551.18|553.26|550.46|555.18|552.38|553.02|550.22|0
1658362500000|2022-07-21 00:15:00|553.02|550.22|553.96|551.16|553.98|551.18|552.3|549.5|0
1658362800000|2022-07-21 00:20:00|553.72|550.92|552.64|549.84|554.92|552.12|552.64|549.84|0
1658363100000|2022-07-21 00:25:00|552.51|549.71|552.4|549.6|553.96|551.16|551.92|549.12|0
1658363400000|2022-07-21 00:30:00|552.51|549.71|552.88|550.08|553.47|550.67|551.55|548.75|0
1658363700000|2022-07-21 00:35:00|553.23|550.43|551.79|548.99|553.23|550.43|550.59|547.79|0
1658364000000|2022-07-21 00:40:00|551.68|548.88|552.27|549.47|552.88|550.08|551.31|548.51|0
1658364300000|2022-07-21 00:45:00|552.03|549.23|550.35|547.55|552.03|549.23|549.87|547.07|0
1658364600000|2022-07-21 00:50:00|550.59|547.79|549.99|547.19|550.83|548.03|549.39|546.59|0
1658364900000|2022-07-21 00:55:00|549.87|547.07|549.14|546.34|549.87|547.07|548.18|545.38|0
1658365200000|2022-07-21 01:00:00|549.38|546.58|551.67|548.87|551.67|548.87|549.38|546.58|0
1658365500000|2022-07-21 01:05:00|551.91|549.11|552.87|550.07|554.91|552.11|551.91|549.11|0
1658365800000|2022-07-21 01:10:00|552.75|549.95|552.63|549.83|553.95|551.15|551.79|548.99|0
1658366100000|2022-07-21 01:15:00|552.51|549.71|552.27|549.47|552.99|550.19|550.82|548.02|0
1658366400000|2022-07-21 01:20:00|552.39|549.59|553.23|550.43|553.95|551.15|552.03|549.23|0
1658366700000|2022-07-21 01:25:00|553.47|550.67|559.73|556.93|559.73|556.93|553.47|550.67|0
1658367000000|2022-07-21 01:30:00|559.49|556.69|555.39|552.59|559.97|557.17|555.39|552.59|0
1658367300000|2022-07-21 01:35:00|555.15|552.35|553.47|550.67|555.63|552.83|553.35|550.55|0
1658367600000|2022-07-21 01:40:00|553.83|551.03|553.46|550.66|553.95|551.15|552.02|549.22|0
1658367900000|2022-07-21 01:45:00|553.22|550.42|554.31|551.51|556.35|553.55|553.22|550.42|0
1658368200000|2022-07-21 01:50:00|554.19|551.39|555.87|553.07|556.35|553.55|554.19|551.39|0
1658368500000|2022-07-21 01:55:00|555.63|552.83|554.55|551.75|555.87|553.07|554.18|551.38|0
1658368800000|2022-07-21 02:00:00|554.67|551.87|552.74|549.94|555.87|553.07|552.74|549.94|0
1658369100000|2022-07-21 02:05:00|552.26|549.46|552.98|550.18|553.46|550.66|550.94|548.14|0
1658369400000|2022-07-21 02:10:00|552.74|549.94|551.78|548.98|552.98|550.18|551.06|548.26|0
1658369700000|2022-07-21 02:15:00|551.54|548.74|551.54|548.74|552.14|549.34|550.58|547.78|0
1658370000000|2022-07-21 02:20:00|551.3|548.5|551.42|548.62|551.54|548.74|549.85|547.05|0
1658370300000|2022-07-21 02:25:00|551.54|548.74|550.81|548.01|551.54|548.74|550.33|547.53|0
1658370600000|2022-07-21 02:30:00|550.94|548.14|550.57|547.77|551.9|549.1|550.22|547.42|0
1658370900000|2022-07-21 02:35:00|550.33|547.53|550.09|547.29|550.81|548.01|549.85|547.05|0
1658371200000|2022-07-21 02:40:00|550.22|547.42|550.57|547.77|550.57|547.77|549.85|547.05|0
1658371500000|2022-07-21 02:45:00|550.81|548.01|551.29|548.49|551.53|548.73|549.49|546.69|0
1658371800000|2022-07-21 02:50:00|551.53|548.73|551.53|548.73|552.49|549.69|550.81|548.01|0
1658372100000|2022-07-21 02:55:00|551.77|548.97|551.53|548.73|552.25|549.45|551.29|548.49|0
1658372400000|2022-07-21 03:00:00|551.41|548.61|550.81|548.01|552.49|549.69|550.81|548.01|0
1658372700000|2022-07-21 03:05:00|550.57|547.77|550.33|547.53|551.53|548.73|550.09|547.29|0
1658373000000|2022-07-21 03:10:00|550.09|547.29|547.92|545.12|550.57|547.77|547.68|544.88|0
1658373300000|2022-07-21 03:15:00|547.68|544.88|548.64|545.84|549.12|546.32|547.44|544.64|0
1658373600000|2022-07-21 03:20:00|548.77|545.97|549.6|546.8|550.08|547.28|548.4|545.6|0
1658373900000|2022-07-21 03:25:00|549.84|547.04|549.84|547.04|550.32|547.52|549.36|546.56|0
1658374200000|2022-07-21 03:30:00|549.73|546.93|550.56|547.76|550.8|548|548.64|545.84|0
1658374500000|2022-07-21 03:35:00|550.69|547.89|549.6|546.8|551.04|548.24|549.36|546.56|0
1658374800000|2022-07-21 03:40:00|549.84|547.04|549.84|547.04|550.56|547.76|549.36|546.56|0
1658375100000|2022-07-21 03:45:00|549.6|546.8|549.36|546.56|549.84|547.04|548.64|545.84|0
1658375400000|2022-07-21 03:50:00|549.6|546.8|547.92|545.12|549.6|546.8|547.92|545.12|0
1658375700000|2022-07-21 03:55:00|548.04|545.24|549.36|546.56|549.6|546.8|547.92|545.12|0
1658376000000|2022-07-21 04:00:00|549.12|546.32|549.36|546.56|549.36|546.56|547.2|544.4|0
1658376300000|2022-07-21 04:05:00|548.88|546.08|549.48|546.68|549.6|546.8|548.64|545.84|0
1658376600000|2022-07-21 04:10:00|549.36|546.56|549.84|547.04|550.56|547.76|549.36|546.56|0
1658376900000|2022-07-21 04:15:00|549.6|546.8|549.36|546.56|550.08|547.28|548.88|546.08|0
1658377200000|2022-07-21 04:20:00|549.6|546.8|551.52|548.72|551.52|548.72|549.6|546.8|0
1658377500000|2022-07-21 04:25:00|551.76|548.96|551.76|548.96|552|549.2|551.16|548.36|0
1658377800000|2022-07-21 04:30:00|551.52|548.72|549.11|546.31|551.76|548.96|548.39|545.59|0
1658378100000|2022-07-21 04:35:00|548.87|546.07|550.2|547.4|551.04|548.24|548.87|546.07|0
1658378400000|2022-07-21 04:40:00|550.07|547.27|548.15|545.35|550.31|547.51|548.15|545.35|0
1658378700000|2022-07-21 04:45:00|548.04|545.24|546.23|543.43|548.87|546.07|545.99|543.19|0
1658379000000|2022-07-21 04:50:00|545.99|543.19|544.55|541.75|545.99|543.19|543.48|540.68|0
1658379300000|2022-07-21 04:55:00|544.31|541.51|546.23|543.43|546.23|543.43|544.07|541.27|0
1658379600000|2022-07-21 05:00:00|545.99|543.19|547.19|544.39|547.91|545.11|545.75|542.95|0
1658379900000|2022-07-21 05:05:00|546.95|544.15|544.55|541.75|547.91|545.11|544.55|541.75|0
1658380200000|2022-07-21 05:10:00|544.31|541.51|544.45|541.65|544.81|542.01|542.65|539.85|0
1658380500000|2022-07-21 05:15:00|544.33|541.53|546.24|543.44|546.48|543.68|544.09|541.29|0
1658380800000|2022-07-21 05:20:00|546|543.2|544.81|542.01|546.48|543.68|544.33|541.53|0
1658381100000|2022-07-21 05:25:00|544.93|542.13|545.05|542.25|545.52|542.72|544.57|541.77|0
1658381400000|2022-07-21 05:30:00|544.81|542.01|544.93|542.13|545.05|542.25|543.13|540.33|0
1658381700000|2022-07-21 05:35:00|545.04|542.24|541.69|538.89|545.52|542.72|541.69|538.89|0
1658382000000|2022-07-21 05:40:00|541.45|538.65|540.97|538.17|541.93|539.13|539.78|536.98|0
1658382300000|2022-07-21 05:45:00|540.62|537.82|539.19|536.39|541.45|538.65|538.34|535.54|0
1658382600000|2022-07-21 05:50:00|539.06|536.26|536.19|533.39|539.3|536.5|532.85|530.05|0
1658382900000|2022-07-21 05:55:00|536.43|533.63|535.48|532.68|537.15|534.35|535|532.2|0
1658383200000|2022-07-21 06:00:00|535.24|532.44|536.43|533.63|536.91|534.11|534.28|531.48|0
1658383500000|2022-07-21 06:05:00|536.67|533.87|534.76|531.96|537.39|534.59|534.04|531.24|0
1658383800000|2022-07-21 06:10:00|534.52|531.72|533.45|530.65|535.47|532.67|533.33|530.53|0
1658384100000|2022-07-21 06:15:00|533.57|530.77|535.47|532.67|538.34|535.54|533.57|530.77|0
1658384400000|2022-07-21 06:20:00|535.23|532.43|538.34|535.54|538.58|535.78|535|532.2|0
1658384700000|2022-07-21 06:25:00|538.58|535.78|540.13|537.33|540.49|537.69|536.67|533.87|0
1658385000000|2022-07-21 06:30:00|540.73|537.93|544.44|541.64|544.56|541.76|540.25|537.45|0
1658385300000|2022-07-21 06:35:00|544.56|541.76|540.85|538.05|545.27|542.47|540.85|538.05|0
1658385600000|2022-07-21 06:40:00|541.09|538.29|541.92|539.12|542.16|539.36|540.73|537.93|0
1658385900000|2022-07-21 06:45:00|541.81|539.01|544.07|541.27|544.07|541.27|541.81|539.01|0
1658386200000|2022-07-21 06:50:00|543.84|541.04|543.24|540.44|545.51|542.71|542.16|539.36|0
1658386500000|2022-07-21 06:55:00|543.12|540.32|544.55|541.75|545.51|542.71|542.4|539.6|0
1658386800000|2022-07-21 07:00:00|544.31|541.51|544.24|540.88|545.79|542.95|543.63|540.27|0
1658387100000|2022-07-21 07:05:00|544.59|541.71|541.84|539.44|546.15|543.27|541.72|538.84|0
1658387400000|2022-07-21 07:10:00|541.72|539.32|542.22|539.82|542.67|540.27|538.61|536.21|0
1658387700000|2022-07-21 07:15:00|542.34|539.94|541.38|538.98|545.93|543.53|540.91|538.51|0
1658388000000|2022-07-21 07:20:00|541.14|538.74|540.9|538.5|542.58|540.18|538.64|536.24|0
1658388300000|2022-07-21 07:25:00|540.79|538.39|548.32|545.92|548.32|545.92|540.43|538.03|0
1658388600000|2022-07-21 07:30:00|547.84|545.44|551.2|548.8|552.87|550.47|547.12|544.72|0
1658388900000|2022-07-21 07:35:00|550.96|548.56|549.88|547.48|552.39|549.99|549.88|547.48|0
1658389200000|2022-07-21 07:40:00|549.28|546.88|551.67|549.27|552.15|549.75|548.68|546.28|0
1658389500000|2022-07-21 07:45:00|551.91|549.51|549.04|546.64|551.91|549.51|548.56|546.16|0
1658389800000|2022-07-21 07:50:00|548.56|546.16|548.44|546.04|550.95|548.55|548.32|545.92|0
1658390100000|2022-07-21 07:55:00|547.6|545.2|551.43|549.03|551.91|549.51|547.6|545.2|0
1658390400000|2022-07-21 08:00:00|551.08|548.68|553.11|550.71|553.59|551.19|550.23|547.83|0
1658390700000|2022-07-21 08:05:00|553.35|550.95|552.75|550.35|554.55|552.15|551.19|548.79|0
1658391000000|2022-07-21 08:10:00|552.51|550.11|552.87|550.47|553.71|551.31|550.95|548.55|0
1658391300000|2022-07-21 08:15:00|553.11|550.71|554.55|552.15|555.51|553.11|552.27|549.87|0
1658391600000|2022-07-21 08:20:00|554.79|552.39|558.87|556.47|559.35|556.95|553.59|551.19|0
1658391900000|2022-07-21 08:25:00|558.76|556.36|557.19|554.79|559.24|556.84|555.99|553.59|0
1658392200000|2022-07-21 08:30:00|556.95|554.55|553.47|551.07|558.03|555.63|553.35|550.95|0
1658392500000|2022-07-21 08:35:00|553.11|550.71|555.51|553.11|556.23|553.83|552.39|549.99|0
1658392800000|2022-07-21 08:40:00|555.27|552.87|557.65|555.25|558.98|556.58|554.3|551.9|0
1658393100000|2022-07-21 08:45:00|557.41|555.01|557.41|555.01|558.13|555.73|555.25|552.85|0
1658393400000|2022-07-21 08:50:00|557.17|554.77|556.93|554.53|557.65|555.25|555.49|553.09|0
1658393700000|2022-07-21 08:55:00|556.82|554.42|552.62|550.22|557.06|554.66|552.38|549.98|0
1658394000000|2022-07-21 09:00:00|552.38|549.98|554.53|552.13|555.73|553.33|552.38|549.98|0
1658394300000|2022-07-21 09:05:00|554.77|552.37|554.05|551.65|555.25|552.85|553.46|551.06|0
1658394600000|2022-07-21 09:10:00|553.94|551.54|551.9|549.5|553.94|551.54|551.9|549.5|0
1658394900000|2022-07-21 09:15:00|552.13|549.73|551.78|549.38|553.94|551.54|551.42|549.02|0
1658395200000|2022-07-21 09:20:00|551.89|549.49|551.18|548.78|552.02|549.62|550.22|547.82|0
1658395500000|2022-07-21 09:25:00|550.94|548.54|552.5|550.1|552.85|550.45|550.22|547.82|0
1658395800000|2022-07-21 09:30:00|552.85|550.45|552.61|550.21|553.81|551.41|552.13|549.73|0
1658396100000|2022-07-21 09:35:00|552.5|550.1|552.13|549.73|554.65|552.25|552.13|549.73|0
1658396400000|2022-07-21 09:40:00|552.26|549.86|551.17|548.77|553.09|550.69|550.1|547.7|0
1658396700000|2022-07-21 09:45:00|550.93|548.53|550.45|548.05|552.13|549.73|549.74|547.34|0
1658397000000|2022-07-21 09:50:00|549.97|547.57|548.42|546.02|551.41|549.01|547.94|545.54|0
1658397300000|2022-07-21 09:55:00|548.54|546.14|547.8|545.4|550.2|547.8|547.8|545.4|0
1658397600000|2022-07-21 10:00:00|547.56|545.16|546.6|544.2|548.88|546.48|545.64|543.24|0
1658397900000|2022-07-21 10:05:00|546.96|544.56|545.16|542.76|549|546.6|545.16|542.76|0
1658398200000|2022-07-21 10:10:00|544.92|542.52|545.4|543|546.6|544.2|544.68|542.28|0
1658398500000|2022-07-21 10:15:00|545.64|543.24|544.2|541.8|546.84|544.44|543.49|541.09|0
1658398800000|2022-07-21 10:20:00|543.96|541.56|544.68|542.28|544.68|542.28|542.53|540.13|0
1658399100000|2022-07-21 10:25:00|544.44|542.04|544.2|541.8|544.81|542.41|542.53|540.13|0
1658399400000|2022-07-21 10:30:00|543.96|541.56|543.37|540.97|544.92|542.52|543.24|540.84|0
1658399700000|2022-07-21 10:35:00|543.48|541.08|544.68|542.28|545.4|543|543.37|540.97|0
1658400000000|2022-07-21 10:40:00|544.44|542.04|548.75|546.35|549.35|546.95|544.44|542.04|0
1658400300000|2022-07-21 10:45:00|549.23|546.83|550.67|548.27|550.67|548.27|548.27|545.87|0
1658400600000|2022-07-21 10:50:00|550.55|548.15|551.27|548.87|551.51|549.11|549.71|547.31|0
1658400900000|2022-07-21 10:55:00|551.51|549.11|549.95|547.55|552.35|549.95|548.75|546.35|0
1658401200000|2022-07-21 11:00:00|549.71|547.31|549.95|547.55|550.66|548.26|548.99|546.59|0
1658401500000|2022-07-21 11:05:00|550.07|547.67|547.67|545.27|551.14|548.74|547.31|544.91|0
1658401800000|2022-07-21 11:10:00|547.79|545.39|548.27|545.87|549.94|547.54|547.79|545.39|0
1658402100000|2022-07-21 11:15:00|548.51|546.11|548.5|546.1|548.74|546.34|546.59|544.19|0
1658402400000|2022-07-21 11:20:00|548.39|545.99|551.86|549.46|551.86|549.46|547.79|545.39|0
1658402700000|2022-07-21 11:25:00|552.1|549.7|550.55|548.15|552.34|549.94|550.18|547.78|0
1658403000000|2022-07-21 11:30:00|550.9|548.5|549.46|547.06|551.38|548.98|548.74|546.34|0
1658403300000|2022-07-21 11:35:00|549.35|546.95|553.54|551.14|553.78|551.38|548.98|546.58|0
1658403600000|2022-07-21 11:40:00|553.42|551.02|554.98|552.58|555.46|553.06|551.62|549.22|0
1658403900000|2022-07-21 11:45:00|555.22|552.82|551.02|548.62|555.46|553.06|551.02|548.62|0
1658404200000|2022-07-21 11:50:00|550.9|548.5|549.46|547.06|552.1|549.7|549.46|547.06|0
1658404500000|2022-07-21 11:55:00|549.7|547.3|551.02|548.62|551.86|549.46|549.7|547.3|0
1658404800000|2022-07-21 12:00:00|551.14|548.74|548.5|546.1|551.38|548.98|547.78|545.38|0
1658405100000|2022-07-21 12:05:00|548.26|545.86|547.54|545.14|548.98|546.58|545.38|542.98|0
1658405400000|2022-07-21 12:10:00|547.3|544.9|549.69|547.29|549.69|547.29|546.58|544.18|0
1658405700000|2022-07-21 12:15:00|549.34|546.94|543.83|540.47|557.62|554.5|543.47|540.11|0
1658406000000|2022-07-21 12:20:00|543.95|540.59|542.03|538.67|543.95|540.59|537.73|534.37|0
1658406300000|2022-07-21 12:25:00|542.27|538.91|545.62|542.26|547.06|543.7|542.27|538.91|0
1658406600000|2022-07-21 12:30:00|545.51|542.15|539.64|536.28|547.3|543.94|539.53|536.17|0
1658406900000|2022-07-21 12:35:00|539.16|535.8|535.7|532.34|542.03|538.67|535.7|532.34|0
1658407200000|2022-07-21 12:40:00|535.82|532.46|529.62|526.26|537.01|533.65|528.91|525.55|0
1658407500000|2022-07-21 12:45:00|529.38|526.02|531.52|529.12|532.24|529.48|528.9|526.02|0
1658407800000|2022-07-21 12:50:00|532.12|529.72|536.77|534.37|537.01|534.61|530.33|527.93|0
1658408100000|2022-07-21 12:55:00|536.53|534.13|535.17|532.77|536.77|534.37|532.54|530.14|0
1658408400000|2022-07-21 13:00:00|534.69|532.29|539|536.6|539.48|537.08|534.45|532.05|0
1658408700000|2022-07-21 13:05:00|539.48|537.08|542.59|540.19|544.27|541.87|539.48|537.08|0
1658409000000|2022-07-21 13:10:00|542.83|540.43|544.75|542.35|544.99|542.59|540.68|538.28|0
1658409300000|2022-07-21 13:15:00|544.99|542.59|548.84|546.44|549.32|546.92|541.63|539.23|0
1658409600000|2022-07-21 13:20:00|548.59|546.19|550.52|548.12|551.72|549.32|546.67|544.27|0
1658409900000|2022-07-21 13:25:00|550.76|548.36|550.76|548.36|552.68|550.28|550.04|547.64|0
1658410200000|2022-07-21 13:30:00|548.83|546.43|557.25|554.85|557.25|554.85|547.66|545.26|0
1658410500000|2022-07-21 13:35:00|558.21|555.81|550.29|547.89|563.74|561.34|549.57|547.17|0
1658410800000|2022-07-21 13:40:00|551.01|548.61|554.61|552.21|555.33|552.93|546.94|544.54|0
1658411100000|2022-07-21 13:45:00|557.01|554.61|548.85|546.45|558.93|556.53|546.7|544.3|0
1658411400000|2022-07-21 13:50:00|549.81|547.41|539.05|536.65|552.69|550.29|539.05|536.65|0
1658411700000|2022-07-21 13:55:00|538.81|536.41|541.7|539.3|543.14|540.74|537.85|535.45|0
1658412000000|2022-07-21 14:00:00|542.27|539.87|556.18|553.78|556.18|553.78|535.11|532.71|0
1658412300000|2022-07-21 14:05:00|555.7|553.3|555.22|552.82|558.34|555.94|549.94|547.54|0
1658412600000|2022-07-21 14:10:00|554.74|552.34|565.69|563.29|567.73|565.33|553.05|550.65|0
1658412900000|2022-07-21 14:15:00|566.04|563.64|554.61|552.21|566.28|563.88|552.45|550.05|0
1658413200000|2022-07-21 14:20:00|553.89|551.49|565.05|562.65|565.89|563.49|552.45|550.05|0
1658413500000|2022-07-21 14:25:00|564.69|562.29|570.7|568.3|574.8|572.4|564.45|562.05|0
1658413800000|2022-07-21 14:30:00|570.34|567.94|571.66|569.26|572.63|570.23|567.09|564.69|0
1658414100000|2022-07-21 14:35:00|570.94|568.54|560.32|557.92|570.94|568.54|560.08|557.68|0
1658414400000|2022-07-21 14:40:00|560.21|557.81|557.19|554.79|562.98|560.58|556.71|554.31|0
1658414700000|2022-07-21 14:45:00|556.71|554.31|560.08|557.68|560.93|558.53|556.47|554.07|0
1658415000000|2022-07-21 14:50:00|559.12|556.72|554.57|552.17|560.32|557.92|554.57|552.17|0
1658415300000|2022-07-21 14:55:00|554.09|551.69|547.85|545.45|555.53|553.13|547.14|544.74|0
1658415600000|2022-07-21 15:00:00|548.09|545.69|543.07|540.67|550.49|548.09|543.07|540.67|0
1658415900000|2022-07-21 15:05:00|542.83|540.43|546.42|544.02|548.09|545.69|542.83|540.43|0
1658416200000|2022-07-21 15:10:00|545.94|543.54|547.48|545.08|549.88|547.48|545.7|543.3|0
1658416500000|2022-07-21 15:15:00|547|544.6|546.28|543.88|549.88|547.48|544.84|542.44|0
1658416800000|2022-07-21 15:20:00|546.76|544.36|550.12|547.72|551.93|549.53|544.84|542.44|0
1658417100000|2022-07-21 15:25:00|549.88|547.48|543.4|541|550.6|548.2|543.4|541|0
1658417400000|2022-07-21 15:30:00|541.72|539.32|533.58|531.18|546.27|543.87|533.58|531.18|0
1658417700000|2022-07-21 15:35:00|534.06|531.66|537.41|535.01|537.41|535.01|532.39|529.99|0
1658418000000|2022-07-21 15:40:00|537.17|534.77|536.69|534.29|537.53|535.13|534.54|532.14|0
1658418300000|2022-07-21 15:45:00|536.57|534.17|540.04|537.64|540.28|537.88|534.77|532.37|0
1658418600000|2022-07-21 15:50:00|539.92|537.52|538.12|535.72|540.76|538.36|536.45|534.05|0
1658418900000|2022-07-21 15:55:00|537.64|535.24|536.92|534.52|538.12|535.72|534.77|532.37|0
1658419200000|2022-07-21 16:00:00|537.64|535.24|529.88|527.48|537.88|535.48|529.28|526.88|0
1658419500000|2022-07-21 16:05:00|529.75|527.35|523.32|520.92|530.95|528.55|523.08|520.68|0
1658419800000|2022-07-21 16:10:00|523.08|520.68|526.84|524.44|530.71|528.31|522.84|520.44|0
1658420100000|2022-07-21 16:15:00|526.36|523.96|525.41|523.01|528.76|526.36|524.21|521.81|0
1658420400000|2022-07-21 16:20:00|524.93|522.53|523.01|520.61|527.08|524.68|523.01|520.61|0
1658420700000|2022-07-21 16:25:00|523.49|521.09|518.48|516.08|524.21|521.81|518|515.6|0
1658421000000|2022-07-21 16:30:00|518.95|516.55|518.62|516.22|518.95|516.55|515.62|513.22|0
1658421300000|2022-07-21 16:35:00|518.39|515.99|517.19|514.79|520.05|517.65|516.48|514.08|0
1658421600000|2022-07-21 16:40:00|517.43|515.03|520.29|517.89|520.29|517.89|516.72|514.32|0
1658421900000|2022-07-21 16:45:00|520.05|517.65|521.72|519.32|522.68|520.28|519.57|517.17|0
1658422200000|2022-07-21 16:50:00|521.48|519.08|520.05|517.65|521.48|519.08|518.62|516.22|0
1658422500000|2022-07-21 16:55:00|519.81|517.41|518.86|516.46|520.77|518.37|517.9|515.5|0
1658422800000|2022-07-21 17:00:00|518.62|516.22|519.09|516.69|521.48|519.08|517.67|515.27|0
1658423100000|2022-07-21 17:05:00|519.33|516.93|519.09|516.69|520.99|518.59|516.47|514.07|0
1658423400000|2022-07-21 17:10:00|519.56|517.16|524.09|521.69|524.33|521.93|518.61|516.21|0
1658423700000|2022-07-21 17:15:00|524.21|521.81|521|518.6|524.81|522.41|519.33|516.93|0
1658424000000|2022-07-21 17:20:00|521.48|519.08|526.25|523.85|526.25|523.85|519.09|516.69|0
1658424300000|2022-07-21 17:25:00|525.77|523.37|526.28|523.88|528.88|526.48|525.27|522.87|0
1658424600000|2022-07-21 17:30:00|526.04|523.64|532.49|530.09|534.4|532|525.56|523.16|0
1658424900000|2022-07-21 17:35:00|533.21|530.81|527.23|524.83|534.64|532.24|526.52|524.12|0
1658425200000|2022-07-21 17:40:00|526.76|524.36|524.85|522.45|527.47|525.07|523.65|521.25|0
1658425500000|2022-07-21 17:45:00|524.37|521.97|527.59|525.19|528.66|526.26|524.13|521.73|0
1658425800000|2022-07-21 17:50:00|527.95|525.55|532.96|530.56|533.2|530.8|527.71|525.31|0
1658426100000|2022-07-21 17:55:00|533.44|531.04|527.47|525.07|533.92|531.52|526.99|524.59|0
1658426400000|2022-07-21 18:00:00|527.23|524.83|526.75|524.35|529.14|526.74|525.56|523.16|0
1658426700000|2022-07-21 18:05:00|526.51|524.11|523.41|521.01|527.71|525.31|521.74|519.34|0
1658427000000|2022-07-21 18:10:00|523.65|521.25|520.31|517.91|524.37|521.97|520.31|517.91|0
1658427300000|2022-07-21 18:15:00|520.08|517.68|520.31|517.91|522.34|519.94|518.89|516.49|0
1658427600000|2022-07-21 18:20:00|520.55|518.15|519.84|517.44|521.03|518.63|518.41|516.01|0
1658427900000|2022-07-21 18:25:00|520.08|517.68|520.07|517.67|522.69|520.29|519.12|516.72|0
1658428200000|2022-07-21 18:30:00|520.79|518.39|524.36|521.96|524.36|521.96|520.79|518.39|0
1658428500000|2022-07-21 18:35:00|524.6|522.2|521.5|519.1|526.75|524.35|521.5|519.1|0
1658428800000|2022-07-21 18:40:00|521.26|518.86|526.74|524.34|526.98|524.58|521.02|518.62|0
1658429100000|2022-07-21 18:45:00|526.51|524.11|524.84|522.44|528.42|526.02|524.84|522.44|0
1658429400000|2022-07-21 18:50:00|525.07|522.67|523.88|521.48|526.5|524.1|523.17|520.77|0
1658429700000|2022-07-21 18:55:00|523.64|521.24|522.69|520.29|524.6|522.2|520.31|517.91|0
1658430000000|2022-07-21 19:00:00|522.93|520.53|517.93|515.53|522.93|520.53|517.93|515.53|0
1658430300000|2022-07-21 19:05:00|518.4|516|513.41|511.01|519.12|516.72|513.17|510.77|0
1658430600000|2022-07-21 19:10:00|513.17|510.77|518.05|515.65|519.35|516.95|513.17|510.77|0
1658430900000|2022-07-21 19:15:00|518.4|516|518.16|515.76|521.49|519.09|517.34|514.94|0
1658431200000|2022-07-21 19:20:00|518.64|516.24|519.35|516.95|520.78|518.38|518.16|515.76|0
1658431500000|2022-07-21 19:25:00|519.11|516.71|516.97|514.57|519.35|516.95|515.55|513.15|0
1658431800000|2022-07-21 19:30:00|517.21|514.81|515.54|513.14|518.87|516.47|514.59|512.19|0
1658432100000|2022-07-21 19:35:00|515.31|512.91|517.92|515.52|518.16|515.76|513.17|510.77|0
1658432400000|2022-07-21 19:40:00|518.16|515.76|514.59|512.19|518.16|515.76|514.35|511.95|0
1658432700000|2022-07-21 19:45:00|514.83|512.43|514.83|512.43|516.14|513.74|513.64|511.24|0
1658433000000|2022-07-21 19:50:00|511.74|509.34|509.84|507.44|511.98|509.58|509.37|506.97|0
1658433300000|2022-07-21 19:55:00|509.97|507.57|504.98|502.58|510.79|508.39|504.98|502.58|0
1658433600000|2022-07-21 20:00:00|504.74|502.34|505.45|503.05|505.69|503.29|502.37|499.97|0
1658433900000|2022-07-21 20:05:00|505.69|503.29|507.59|505.19|507.83|505.43|505.69|503.29|0
1658434200000|2022-07-21 20:10:00|507.83|505.43|516.17|513.77|516.17|513.77|507.83|505.43|0
1658434500000|2022-07-21 20:15:00|516.13|513.33|518.51|515.71|518.99|516.19|514.7|511.9|0
1658434800000|2022-07-21 20:20:00|518.04|515.24|517.32|514.52|519.95|517.15|516.13|513.33|0
1658435100000|2022-07-21 20:25:00|517.08|514.28|517.08|514.28|517.32|514.52|516.6|513.8|0
1658435400000|2022-07-21 20:30:00|516.84|514.04|516.12|513.32|517.08|514.28|515.65|512.85|0
1658435700000|2022-07-21 20:35:00|515.89|513.09|515.89|513.09|515.89|513.09|514.22|511.42|0
1658436000000|2022-07-21 20:40:00|515.65|512.85|517.08|514.28|517.32|514.52|514.93|512.13|0
1658436300000|2022-07-21 20:45:00|517.32|514.52|516.6|513.8|517.79|514.99|516.6|513.8|0
1658436600000|2022-07-21 20:50:00|517.32|514.52|517.55|514.75|517.79|514.99|516.6|513.8|0
1658436900000|2022-07-21 20:55:00|517.79|514.99|515.05|512.25|517.79|514.99|515.05|512.25|0
1658437200000|2022-07-21 21:00:00|515.24|512.44|515.72|512.92|515.89|513.09|515.1|512.3|0
1658437500000|2022-07-21 21:05:00|515.51|512.71|515.58|512.78|516|513.2|515.44|512.64|0
1658437800000|2022-07-21 21:10:00|515.82|513.02|515.1|512.3|515.82|513.02|514.89|512.09|0
1658438100000|2022-07-21 21:15:00|515.06|512.26|514.89|512.09|515.14|512.34|514.68|511.88|0
1658438400000|2022-07-21 21:20:00|514.85|512.05|515.75|512.95|516.03|513.23|514.85|512.05|0
1658438700000|2022-07-21 21:25:00|515.61|512.81|516.1|513.3|516.41|513.61|515.61|512.81|0
1658439000000|2022-07-21 21:30:00|515.99|513.19|515.86|513.06|516.49|513.69|515.86|513.06|0
1658439300000|2022-07-21 21:35:00|516.03|513.23|516.07|513.27|516.1|513.3|515.47|512.67|0
1658439600000|2022-07-21 21:40:00|516.13|513.33|516.13|513.33|516.28|513.48|516.07|513.27|0
1658439900000|2022-07-21 21:45:00|516.2|513.4|516.69|513.89|516.7|513.9|516.13|513.33|0
1658440200000|2022-07-21 21:50:00|516.51|513.71|516.48|513.68|517.14|514.34|516.03|513.23|0
1658440500000|2022-07-21 21:55:00|516.45|513.65|516.93|514.13|517|514.2|516.45|513.65|0
1658440800000|2022-07-21 22:00:00|517.67|514.87|520.53|517.73|520.89|518.09|516.83|514.03|0
1658441100000|2022-07-21 22:05:00|521.01|518.21|521.84|519.04|523.28|520.48|521.01|518.21|0
1658441400000|2022-07-21 22:10:00|521.6|518.8|521.84|519.04|523.28|520.48|521.36|518.56|0
1658441700000|2022-07-21 22:15:00|521.97|519.17|519.45|516.65|522.8|520|519.45|516.65|0
1658442000000|2022-07-21 22:20:00|519.69|516.89|519.69|516.89|519.69|516.89|517.19|514.39|0
1658442300000|2022-07-21 22:25:00|519.45|516.65|518.25|515.45|519.93|517.13|517.42|514.62|0
1658442600000|2022-07-21 22:30:00|518.02|515.22|517.78|514.98|518.97|516.17|516.58|513.78|0
1658442900000|2022-07-21 22:35:00|518.25|515.45|519.92|517.12|520.16|517.36|518.25|515.45|0
1658443200000|2022-07-21 22:40:00|520.16|517.36|519.69|516.89|520.16|517.36|519.21|516.41|0
1658443500000|2022-07-21 22:45:00|519.81|517.01|519.21|516.41|520.64|517.84|518.73|515.93|0
1658443800000|2022-07-21 22:50:00|518.97|516.17|519.92|517.12|520.64|517.84|518.97|516.17|0
1658444100000|2022-07-21 22:55:00|519.68|516.88|520.05|517.25|520.16|517.36|519.21|516.41|0
1658444400000|2022-07-21 23:00:00|519.81|517.01|520.05|517.25|520.64|517.84|519.68|516.88|0
1658444700000|2022-07-21 23:05:00|519.92|517.12|520.4|517.6|520.88|518.08|519.68|516.88|0
1658445000000|2022-07-21 23:10:00|520.64|517.84|520.64|517.84|520.64|517.84|519.92|517.12|0
1658445300000|2022-07-21 23:15:00|520.4|517.6|521.11|518.31|521.83|519.03|519.92|517.12|0
1658445600000|2022-07-21 23:20:00|521.24|518.44|521|518.2|521.83|519.03|520.87|518.07|0
1658445900000|2022-07-21 23:25:00|521.11|518.31|519.44|516.64|521.35|518.55|519.2|516.4|0
1658446200000|2022-07-21 23:30:00|519.68|516.88|519.2|516.4|520.63|517.83|518.72|515.92|0
1658446500000|2022-07-21 23:35:00|519.44|516.64|520.63|517.83|521.11|518.31|519.44|516.64|0
1658446800000|2022-07-21 23:40:00|520.39|517.59|519.68|516.88|520.52|517.72|519.44|516.64|0
1658447100000|2022-07-21 23:45:00|519.91|517.11|519.91|517.11|520.87|518.07|519.2|516.4|0
1658447400000|2022-07-21 23:50:00|520.04|517.24|522.06|519.26|522.3|519.5|519.91|517.11|0
1658447700000|2022-07-21 23:55:00|521.83|519.03|522.06|519.26|522.54|519.74|521.35|518.55|0
1658448000000|2022-07-22 00:00:00|522.54|519.74|523.02|520.22|525.41|522.61|522.54|519.74|0
1658448300000|2022-07-22 00:05:00|522.78|519.98|524.45|521.65|524.45|521.65|522.78|519.98|0
1658448600000|2022-07-22 00:10:00|524.58|521.78|523.98|521.18|525.41|522.61|523.74|520.94|0
1658448900000|2022-07-22 00:15:00|524.1|521.3|522.06|519.26|524.21|521.41|521.34|518.54|0
1658449200000|2022-07-22 00:20:00|521.82|519.02|521.34|518.54|522.06|519.26|520.63|517.83|0
1658449500000|2022-07-22 00:25:00|521.1|518.3|522.3|519.5|522.3|519.5|520.39|517.59|0
1658449800000|2022-07-22 00:30:00|522.18|519.38|521.58|518.78|522.3|519.5|520.39|517.59|0
1658450100000|2022-07-22 00:35:00|521.7|518.9|520.14|517.34|523.01|520.21|519.91|517.11|0
1658450400000|2022-07-22 00:40:00|519.91|517.11|521.82|519.02|522.06|519.26|519.91|517.11|0
1658450700000|2022-07-22 00:45:00|522.06|519.26|520.98|518.18|522.06|519.26|520.62|517.82|0
1658451000000|2022-07-22 00:50:00|521.1|518.3|520.14|517.34|521.1|518.3|519.9|517.1|0
1658451300000|2022-07-22 00:55:00|519.9|517.1|519.19|516.39|520.38|517.58|518.95|516.15|0
1658451600000|2022-07-22 01:00:00|519.31|516.51|522.18|519.38|522.77|519.97|519.19|516.39|0
1658451900000|2022-07-22 01:05:00|522.29|519.49|522.29|519.49|522.53|519.73|521.34|518.54|0
1658452200000|2022-07-22 01:10:00|522.53|519.73|522.53|519.73|523.49|520.69|522.29|519.49|0
1658452500000|2022-07-22 01:15:00|522.65|519.85|523.49|520.69|524.68|521.88|522.29|519.49|0
1658452800000|2022-07-22 01:20:00|523.25|520.45|522.89|520.09|523.73|520.93|522.05|519.25|0
1658453100000|2022-07-22 01:25:00|523.01|520.21|521.57|518.77|523.01|520.21|520.62|517.82|0
1658453400000|2022-07-22 01:30:00|521.33|518.53|519.42|516.62|521.33|518.53|519.42|516.62|0
1658453700000|2022-07-22 01:35:00|519.18|516.38|517.99|515.19|520.14|517.34|517.03|514.23|0
1658454000000|2022-07-22 01:40:00|517.75|514.95|516.68|513.88|517.98|515.18|515.36|512.56|0
1658454300000|2022-07-22 01:45:00|516.55|513.75|519.06|516.26|519.18|516.38|516.55|513.75|0
1658454600000|2022-07-22 01:50:00|519.18|516.38|518.94|516.14|520.13|517.33|518.22|515.42|0
1658454900000|2022-07-22 01:55:00|519.06|516.26|518.11|515.31|519.42|516.62|517.87|515.07|0
1658455200000|2022-07-22 02:00:00|518.22|515.42|517.63|514.83|518.94|516.14|517.27|514.47|0
1658455500000|2022-07-22 02:05:00|517.5|514.7|519.41|516.61|519.41|516.61|517.39|514.59|0
1658455800000|2022-07-22 02:10:00|519.3|516.5|520.61|517.81|520.61|517.81|519.3|516.5|0
1658456100000|2022-07-22 02:15:00|521.09|518.29|520.37|517.57|521.56|518.76|520.13|517.33|0
1658456400000|2022-07-22 02:20:00|520.49|517.69|521.32|518.52|521.32|518.52|519.89|517.09|0
1658456700000|2022-07-22 02:25:00|521.56|518.76|522.04|519.24|522.52|519.72|520.73|517.93|0
1658457000000|2022-07-22 02:30:00|522.28|519.48|522.28|519.48|522.52|519.72|521.32|518.52|0
1658457300000|2022-07-22 02:35:00|522.4|519.6|523.84|521.04|523.95|521.15|522.28|519.48|0
1658457600000|2022-07-22 02:40:00|523.71|520.91|521.8|519|523.71|520.91|521.8|519|0
1658457900000|2022-07-22 02:45:00|521.68|518.88|522.52|519.72|522.76|519.96|521.56|518.76|0
1658458200000|2022-07-22 02:50:00|522.64|519.84|521.92|519.12|522.99|520.19|521.32|518.52|0
1658458500000|2022-07-22 02:55:00|521.8|519|522.75|519.95|522.75|519.95|521.8|519|0
1658458800000|2022-07-22 03:00:00|522.64|519.84|521.8|519|522.64|519.84|520.84|518.04|0
1658459100000|2022-07-22 03:05:00|521.56|518.76|521.79|518.99|522.75|519.95|521.32|518.52|0
1658459400000|2022-07-22 03:10:00|522.03|519.23|521.32|518.52|522.03|519.23|520.84|518.04|0
1658459700000|2022-07-22 03:15:00|521.2|518.4|522.27|519.47|522.27|519.47|520.36|517.56|0
1658460000000|2022-07-22 03:20:00|522.51|519.71|522.99|520.19|523.71|520.91|522.16|519.36|0
1658460300000|2022-07-22 03:25:00|523.11|520.31|521.31|518.51|523.23|520.43|521.31|518.51|0
1658460600000|2022-07-22 03:30:00|521.2|518.4|520.6|517.8|521.44|518.64|520.24|517.44|0
1658460900000|2022-07-22 03:35:00|520.48|517.68|521.07|518.27|521.55|518.75|520.36|517.56|0
1658461200000|2022-07-22 03:40:00|520.83|518.03|520.35|517.55|521.31|518.51|520.35|517.55|0
1658461500000|2022-07-22 03:45:00|520.48|517.68|520.35|517.55|520.59|517.79|519.64|516.84|0
1658461800000|2022-07-22 03:50:00|520.24|517.44|521.19|518.39|521.31|518.51|520.11|517.31|0
1658462100000|2022-07-22 03:55:00|521.07|518.27|519.87|517.07|521.07|518.27|519.87|517.07|0
1658462400000|2022-07-22 04:00:00|519.64|516.84|519.16|516.36|519.87|517.07|519.16|516.36|0
1658462700000|2022-07-22 04:05:00|519.4|516.6|518.92|516.12|519.63|516.83|518.92|516.12|0
1658463000000|2022-07-22 04:10:00|518.68|515.88|519.63|516.83|519.63|516.83|518.68|515.88|0
1658463300000|2022-07-22 04:15:00|519.76|516.96|519.63|516.83|520.35|517.55|519.63|516.83|0
1658463600000|2022-07-22 04:20:00|519.76|516.96|519.39|516.59|519.76|516.96|518.91|516.11|0
1658463900000|2022-07-22 04:25:00|519.63|516.83|520.11|517.31|520.35|517.55|519.39|516.59|0
1658464200000|2022-07-22 04:30:00|519.87|517.07|521.3|518.5|521.3|518.5|519.87|517.07|0
1658464500000|2022-07-22 04:35:00|521.19|518.39|520.82|518.02|521.3|518.5|520.11|517.31|0
1658464800000|2022-07-22 04:40:00|521.06|518.26|521.06|518.26|521.3|518.5|520.58|517.78|0
1658465100000|2022-07-22 04:45:00|521.3|518.5|521.06|518.26|521.3|518.5|520.58|517.78|0
1658465400000|2022-07-22 04:50:00|521.3|518.5|521.3|518.5|521.54|518.74|521.06|518.26|0
1658465700000|2022-07-22 04:55:00|521.42|518.62|522.26|519.46|522.38|519.58|520.82|518.02|0
1658466000000|2022-07-22 05:00:00|522.5|519.7|520.34|517.54|523.21|520.41|520.34|517.54|0
1658466300000|2022-07-22 05:05:00|520.58|517.78|521.78|518.98|522.49|519.69|519.39|516.59|0
1658466600000|2022-07-22 05:10:00|522.02|519.22|523.69|520.89|525.85|523.05|521.3|518.5|0
1658466900000|2022-07-22 05:15:00|523.93|521.13|522.97|520.17|524.89|522.09|522.49|519.69|0
1658467200000|2022-07-22 05:20:00|522.73|519.93|522.97|520.17|523.45|520.65|522.49|519.69|0
1658467500000|2022-07-22 05:25:00|522.86|520.06|521.06|518.26|522.86|520.06|521.06|518.26|0
1658467800000|2022-07-22 05:30:00|521.29|518.49|524.05|521.25|525.25|522.45|521.06|518.26|0
1658468100000|2022-07-22 05:35:00|523.93|521.13|524.4|521.6|525.12|522.32|523.69|520.89|0
1658468400000|2022-07-22 05:40:00|524.64|521.84|525.12|522.32|525.12|522.32|523.92|521.12|0
1658468700000|2022-07-22 05:45:00|524.88|522.08|524.64|521.84|525.12|522.32|524.16|521.36|0
1658469000000|2022-07-22 05:50:00|524.4|521.6|524.64|521.84|525.12|522.32|524.16|521.36|0
1658469300000|2022-07-22 05:55:00|524.88|522.08|524.88|522.08|525.12|522.32|523.92|521.12|0
1658469600000|2022-07-22 06:00:00|524.53|521.73|524.4|521.6|524.64|521.84|522.01|519.21|0
1658469900000|2022-07-22 06:05:00|523.92|521.12|523.68|520.88|524.4|521.6|522.25|519.45|0
1658470200000|2022-07-22 06:10:00|523.92|521.12|522.37|519.57|524.4|521.6|521.77|518.97|0
1658470500000|2022-07-22 06:15:00|522.48|519.68|522.85|520.05|523.2|520.4|521.05|518.25|0
1658470800000|2022-07-22 06:20:00|522.72|519.92|521.67|518.87|523.23|520.43|521.67|518.87|0
1658471100000|2022-07-22 06:25:00|521.79|518.99|520.71|517.91|523.58|520.78|520.47|517.67|0
1658471400000|2022-07-22 06:30:00|520.95|518.15|520.71|517.91|521.43|518.63|519.28|516.48|0
1658471700000|2022-07-22 06:35:00|520.95|518.15|520.71|517.91|521.08|518.28|520|517.2|0
1658472000000|2022-07-22 06:40:00|520.47|517.67|519.04|516.24|520.95|518.15|518.32|515.52|0
1658472300000|2022-07-22 06:45:00|519.28|516.48|516.65|513.85|519.28|516.48|515.94|513.14|0
1658472600000|2022-07-22 06:50:00|516.78|513.98|518.32|515.52|519.28|516.48|516.78|513.98|0
1658472900000|2022-07-22 06:55:00|518.21|515.41|517.73|514.93|519.04|516.24|517.6|514.8|0
1658473200000|2022-07-22 07:00:00|516.89|514.09|517.15|514.35|522.14|519.34|516.65|513.85|0
1658473500000|2022-07-22 07:05:00|516.91|514.11|515.76|513.36|520.28|517.88|515.76|513.36|0
1658473800000|2022-07-22 07:10:00|516.12|513.72|513.5|511.1|516.95|514.55|513.5|511.1|0
1658474100000|2022-07-22 07:15:00|513.38|510.98|518.14|515.74|518.14|515.74|512.42|510.02|0
1658474400000|2022-07-22 07:20:00|517.66|515.26|514.8|512.4|517.66|515.26|513.97|511.57|0
1658474700000|2022-07-22 07:25:00|514.56|512.16|518.02|515.62|518.02|515.62|513.37|510.97|0
1658475000000|2022-07-22 07:30:00|517.66|515.26|520.28|517.88|522.07|519.67|516.7|514.3|0
1658475300000|2022-07-22 07:35:00|520.52|518.12|524.1|521.7|525.05|522.65|518.61|516.21|0
1658475600000|2022-07-22 07:40:00|524.33|521.93|524.57|522.17|525.77|523.37|522.9|520.5|0
1658475900000|2022-07-22 07:45:00|524.33|521.93|523.14|520.74|524.46|522.06|522.9|520.5|0
1658476200000|2022-07-22 07:50:00|523.02|520.62|522.55|520.15|525.17|522.77|522.31|519.91|0
1658476500000|2022-07-22 07:55:00|522.42|520.02|520.99|518.59|522.42|520.02|519.08|516.68|0
1658476800000|2022-07-22 08:00:00|520.04|517.64|522.9|520.5|524.33|521.93|519.8|517.4|0
1658477100000|2022-07-22 08:05:00|522.66|520.26|524.33|521.93|525.05|522.65|522.42|520.02|0
1658477400000|2022-07-22 08:10:00|524.45|522.05|519.44|517.04|524.57|522.17|519.44|517.04|0
1658477700000|2022-07-22 08:15:00|519.79|517.39|520.99|518.59|520.99|518.59|517.65|515.25|0
1658478000000|2022-07-22 08:20:00|520.87|518.47|521.35|518.95|522.9|520.5|520.51|518.11|0
1658478300000|2022-07-22 08:25:00|521.22|518.82|518.36|515.96|521.22|518.82|518.36|515.96|0
1658478600000|2022-07-22 08:30:00|518.12|515.72|519.55|517.15|520.98|518.58|517.41|515.01|0
1658478900000|2022-07-22 08:35:00|519.31|516.91|517.65|515.25|519.31|516.91|516.69|514.29|0
1658479200000|2022-07-22 08:40:00|517.41|515.01|517.17|514.77|517.65|515.25|514.31|511.91|0
1658479500000|2022-07-22 08:45:00|517.29|514.89|518.12|515.72|518.48|516.08|515.74|513.34|0
1658479800000|2022-07-22 08:50:00|518.01|515.61|517.64|515.24|518.24|515.84|516.69|514.29|0
1658480100000|2022-07-22 08:55:00|517.4|515|517.77|515.37|518.72|516.32|517.05|514.65|0
1658480400000|2022-07-22 09:00:00|517.88|515.48|516.69|514.29|518.48|516.08|515.5|513.1|0
1658480700000|2022-07-22 09:05:00|516.81|514.41|515.86|513.46|516.81|514.41|513.59|511.19|0
1658481000000|2022-07-22 09:10:00|515.73|513.33|515.02|512.62|515.73|513.33|513.12|510.72|0
1658481300000|2022-07-22 09:15:00|515.14|512.74|512.64|510.24|515.14|512.74|511.93|509.53|0
1658481600000|2022-07-22 09:20:00|512.53|510.13|513.83|511.43|514.54|512.14|512.16|509.76|0
1658481900000|2022-07-22 09:25:00|513.95|511.55|516.49|514.09|516.61|514.21|513.75|511.35|0
1658482200000|2022-07-22 09:30:00|516.37|513.97|517.8|515.4|517.8|515.4|515.89|513.49|0
1658482500000|2022-07-22 09:35:00|517.56|515.16|518.27|515.87|518.51|516.11|516.61|514.21|0
1658482800000|2022-07-22 09:40:00|518.04|515.64|517.21|514.81|518.16|515.76|516.6|514.2|0
1658483100000|2022-07-22 09:45:00|517.32|514.92|515.41|513.01|517.8|515.4|515.41|513.01|0
1658483400000|2022-07-22 09:50:00|515.3|512.9|515.41|513.01|515.77|513.37|514.22|511.82|0
1658483700000|2022-07-22 09:55:00|515.54|513.14|518.03|515.63|518.03|515.63|515.17|512.77|0
1658484000000|2022-07-22 10:00:00|517.79|515.39|513.74|511.34|518.03|515.63|513.5|511.1|0
1658484300000|2022-07-22 10:05:00|513.5|511.1|515.17|512.77|516.6|514.2|512.79|510.39|0
1658484600000|2022-07-22 10:10:00|515.29|512.89|516.72|514.32|517.79|515.39|515.06|512.66|0
1658484900000|2022-07-22 10:15:00|516.49|514.09|516.25|513.85|518.27|515.87|516.25|513.85|0
1658485200000|2022-07-22 10:20:00|516.12|513.72|517.2|514.8|517.79|515.39|515.88|513.48|0
1658485500000|2022-07-22 10:25:00|517.55|515.15|516.24|513.84|517.79|515.39|516.12|513.72|0
1658485800000|2022-07-22 10:30:00|516.12|513.72|513.86|511.46|516.84|514.44|513.74|511.34|0
1658486100000|2022-07-22 10:35:00|513.74|511.34|513.5|511.1|513.98|511.58|512.55|510.15|0
1658486400000|2022-07-22 10:40:00|513.38|510.98|511.59|509.19|514.21|511.81|511.36|508.96|0
1658486700000|2022-07-22 10:45:00|511.83|509.43|511.83|509.43|511.83|509.43|510.64|508.24|0
1658487000000|2022-07-22 10:50:00|511.59|509.19|513.02|510.62|513.5|511.1|510.64|508.24|0
1658487300000|2022-07-22 10:55:00|513.26|510.86|514.45|512.05|514.92|512.52|512.07|509.67|0
1658487600000|2022-07-22 11:00:00|514.69|512.29|515.64|513.24|517.31|514.91|513.97|511.57|0
1658487900000|2022-07-22 11:05:00|515.76|513.36|516.35|513.95|517.78|515.38|515.4|513|0
1658488200000|2022-07-22 11:10:00|516.11|513.71|516.27|513.87|517.3|514.9|515.87|513.47|0
1658488500000|2022-07-22 11:15:00|516.4|514|516.75|514.35|517.47|515.07|515.32|512.92|0
1658488800000|2022-07-22 11:20:00|516.51|514.11|516.27|513.87|516.99|514.59|515.8|513.4|0
1658489100000|2022-07-22 11:25:00|516.03|513.63|514.37|511.97|516.27|513.87|514.37|511.97|0
1658489400000|2022-07-22 11:30:00|513.89|511.49|515.44|513.04|516.51|514.11|513.65|511.25|0
1658489700000|2022-07-22 11:35:00|515.56|513.16|514.13|511.73|516.51|514.11|513.89|511.49|0
1658490000000|2022-07-22 11:40:00|514.36|511.96|512.7|510.3|514.36|511.96|511.51|509.11|0
1658490300000|2022-07-22 11:45:00|512.46|510.06|511.98|509.58|513.41|511.01|510.55|508.15|0
1658490600000|2022-07-22 11:50:00|512.22|509.82|510.55|508.15|512.46|510.06|510.55|508.15|0
1658490900000|2022-07-22 11:55:00|510.31|507.91|509.36|506.96|511.27|508.87|508.89|506.49|0
1658491200000|2022-07-22 12:00:00|509.6|507.2|512.22|509.82|512.82|510.42|509.6|507.2|0
1658491500000|2022-07-22 12:05:00|512.45|510.05|511.12|508.72|512.45|510.05|510.41|508.01|0
1658491800000|2022-07-22 12:10:00|511.36|508.96|509.69|507.29|511.84|509.44|509.69|507.29|0
1658492100000|2022-07-22 12:15:00|509.93|507.53|507.78|505.38|510.05|507.65|507.54|505.14|0
1658492400000|2022-07-22 12:20:00|508.02|505.62|507.54|505.14|508.97|506.57|507.07|504.67|0
1658492700000|2022-07-22 12:25:00|507.3|504.9|509.93|507.53|510.16|507.76|507.3|504.9|0
1658493000000|2022-07-22 12:30:00|510.16|507.76|509.45|507.05|510.4|508|508.02|505.62|0
1658493300000|2022-07-22 12:35:00|509.69|507.29|510.4|508|511.12|508.72|508.97|506.57|0
1658493600000|2022-07-22 12:40:00|510.64|508.24|509.92|507.52|511.96|509.56|509.45|507.05|0
1658493900000|2022-07-22 12:45:00|510.16|507.76|508.49|506.09|510.16|507.76|507.78|505.38|0
1658494200000|2022-07-22 12:50:00|508.73|506.33|508.97|506.57|509.92|507.52|508.25|505.85|0
1658494500000|2022-07-22 12:55:00|509.21|506.81|509.92|507.52|510.64|508.24|509.21|506.81|0
1658494800000|2022-07-22 13:00:00|509.68|507.28|508.73|506.33|510.4|508|507.77|505.37|0
1658495100000|2022-07-22 13:05:00|508.97|506.57|508.25|505.85|509.2|506.8|506.58|504.18|0
1658495400000|2022-07-22 13:10:00|508.01|505.61|505.39|502.99|508.25|505.85|504.91|502.51|0
1658495700000|2022-07-22 13:15:00|505.63|503.23|506.34|503.94|506.82|504.42|505.39|502.99|0
1658496000000|2022-07-22 13:20:00|506.1|503.7|503.61|501.21|506.34|503.94|503.01|500.61|0
1658496300000|2022-07-22 13:25:00|503.72|501.32|503.25|500.85|504.91|502.51|503.01|500.61|0
1658496600000|2022-07-22 13:30:00|503.96|501.56|508.84|506.44|509.08|506.68|497.89|495.49|0
1658496900000|2022-07-22 13:35:00|509.08|506.68|496.46|494.06|511.94|509.54|495.51|493.11|0
1658497200000|2022-07-22 13:40:00|495.75|493.35|498.84|496.44|500.02|497.62|494.56|492.16|0
1658497500000|2022-07-22 13:45:00|496.7|494.3|497.88|495.48|505.74|503.34|495.75|493.35|0
1658497800000|2022-07-22 13:50:00|498.6|496.2|503.83|501.43|505.74|503.34|491.72|489.32|0
1658498100000|2022-07-22 13:55:00|504.78|502.38|512.18|509.78|512.18|509.78|504.78|502.38|0
1658498400000|2022-07-22 14:00:00|511.94|509.54|512.19|509.79|517.2|514.8|509.81|507.41|0
1658498700000|2022-07-22 14:05:00|512.43|510.03|516.97|514.57|519.12|516.72|511.71|509.31|0
1658499000000|2022-07-22 14:10:00|517.44|515.04|506.71|504.31|517.44|515.04|506.23|503.83|0
1658499300000|2022-07-22 14:15:00|506.95|504.55|503.86|501.46|506.95|504.55|502.67|500.27|0
1658499600000|2022-07-22 14:20:00|504.09|501.69|508.56|506.16|510.77|508.37|504.09|501.69|0
1658499900000|2022-07-22 14:25:00|508.8|506.4|506.65|504.25|514.3|511.9|506.42|504.02|0
1658500200000|2022-07-22 14:30:00|506.89|504.49|509.04|506.64|509.52|507.12|503.92|501.52|0
1658500500000|2022-07-22 14:35:00|508.8|506.4|509.75|507.35|511.67|509.27|507.37|504.97|0
1658500800000|2022-07-22 14:40:00|510.95|508.55|508.56|506.16|511.9|509.5|504.51|502.11|0
1658501100000|2022-07-22 14:45:00|508.8|506.4|507.6|505.2|510.23|507.83|505.7|503.3|0
1658501400000|2022-07-22 14:50:00|507.13|504.73|501.88|499.48|509.04|506.64|500.69|498.29|0
1658501700000|2022-07-22 14:55:00|501.65|499.25|505|502.6|505.47|503.07|500.46|498.06|0
1658502000000|2022-07-22 15:00:00|504.93|502.53|514.84|512.44|514.84|512.44|504.07|501.67|0
1658502300000|2022-07-22 15:05:00|515.56|513.16|512.21|509.81|516.04|513.64|510.77|508.37|0
1658502600000|2022-07-22 15:10:00|512.45|510.05|509.33|506.93|512.69|510.29|508.61|506.21|0
1658502900000|2022-07-22 15:15:00|509.09|506.69|511.73|509.33|514.84|512.44|509.09|506.69|0
1658503200000|2022-07-22 15:20:00|511.96|509.56|523.01|520.61|523.01|520.61|511.73|509.33|0
1658503500000|2022-07-22 15:25:00|522.9|520.5|523.84|521.44|523.84|521.44|519.77|517.37|0
1658503800000|2022-07-22 15:30:00|524.08|521.68|529.38|526.98|530.1|527.7|522.16|519.76|0
1658504100000|2022-07-22 15:35:00|529.62|527.22|532.26|529.86|537.68|535.28|528.18|525.78|0
1658504400000|2022-07-22 15:40:00|532.74|530.34|532.71|530.31|536.83|534.43|528.66|526.26|0
1658504700000|2022-07-22 15:45:00|532.47|530.07|530.92|528.52|534.77|532.37|530.2|527.8|0
1658505000000|2022-07-22 15:50:00|531.16|528.76|527.8|525.4|532.84|530.44|526.97|524.57|0
1658505300000|2022-07-22 15:55:00|528.04|525.64|528.54|526.14|532.36|529.96|528.04|525.64|0
1658505600000|2022-07-22 16:00:00|529.02|526.62|531.76|529.36|533.2|530.8|525.39|522.99|0
1658505900000|2022-07-22 16:05:00|531.28|528.88|534.41|532.01|534.65|532.25|530.56|528.16|0
1658506200000|2022-07-22 16:10:00|534.89|532.49|538.74|536.34|540.66|538.26|534.89|532.49|0
1658506500000|2022-07-22 16:15:00|538.98|536.58|536.21|533.81|538.98|536.58|533.44|531.04|0
1658506800000|2022-07-22 16:20:00|535.85|533.45|538.49|536.09|538.98|536.58|535.37|532.97|0
1658507100000|2022-07-22 16:25:00|538.01|535.61|535.85|533.45|541.39|538.99|533.92|531.52|0
1658507400000|2022-07-22 16:30:00|535.61|533.21|528.88|526.48|536.09|533.69|528.4|526|0
1658507700000|2022-07-22 16:35:00|529.12|526.72|533.68|531.28|534.88|532.48|528.88|526.48|0
1658508000000|2022-07-22 16:40:00|533.44|531.04|537.29|534.89|537.9|535.5|532|529.6|0
1658508300000|2022-07-22 16:45:00|537.53|535.13|535.97|533.57|538.25|535.85|532.96|530.56|0
1658508600000|2022-07-22 16:50:00|536.32|533.92|535.6|533.2|536.32|533.92|533.44|531.04|0
1658508900000|2022-07-22 16:55:00|535.84|533.44|538.73|536.33|539.94|537.54|534.16|531.76|0
1658509200000|2022-07-22 17:00:00|538.97|536.57|543.79|541.39|544.52|542.12|538.73|536.33|0
1658509500000|2022-07-22 17:05:00|544.03|541.63|539.79|537.39|544.03|541.63|539.79|537.39|0
1658509800000|2022-07-22 17:10:00|540.03|537.63|545.94|543.54|545.94|543.54|539.31|536.91|0
1658510100000|2022-07-22 17:15:00|545.82|543.42|548.59|546.19|549.07|546.67|543.53|541.13|0
1658510400000|2022-07-22 17:20:00|548.11|545.71|550.51|548.11|550.63|548.23|545.94|543.54|0
1658510700000|2022-07-22 17:25:00|550.63|548.23|548.94|546.54|551.35|548.95|547.62|545.22|0
1658511000000|2022-07-22 17:30:00|549.42|547.02|554.49|552.09|554.49|552.09|549.42|547.02|0
1658511300000|2022-07-22 17:35:00|554.73|552.33|553.13|550.73|557.87|555.47|553.13|550.73|0
1658511600000|2022-07-22 17:40:00|553.37|550.97|552.53|550.13|556.99|554.59|552.17|549.77|0
1658511900000|2022-07-22 17:45:00|552.41|550.01|552.65|550.25|554.82|552.42|550|547.6|0
1658512200000|2022-07-22 17:50:00|553.13|550.73|554.34|551.94|556.51|554.11|552.89|550.49|0
1658512500000|2022-07-22 17:55:00|554.58|552.18|550.72|548.32|554.58|552.18|550|547.6|0
1658512800000|2022-07-22 18:00:00|550.96|548.56|558.94|556.54|559.42|557.02|550|547.6|0
1658513100000|2022-07-22 18:05:00|558.69|556.29|559.9|557.5|560.51|558.11|556.52|554.12|0
1658513400000|2022-07-22 18:10:00|560.15|557.75|562.15|559.75|563.12|560.72|559.66|557.26|0
1658513700000|2022-07-22 18:15:00|561.67|559.27|556.48|554.08|561.91|559.51|555.88|553.48|0
1658514000000|2022-07-22 18:20:00|556.84|554.44|559.01|556.61|559.25|556.85|556.36|553.96|0
1658514300000|2022-07-22 18:25:00|559.25|556.85|557.8|555.4|561.43|559.03|557.08|554.68|0
1658514600000|2022-07-22 18:30:00|558.29|555.89|556.11|553.71|562.63|560.23|553.83|551.43|0
1658514900000|2022-07-22 18:35:00|555.87|553.47|557.56|555.16|560.34|557.94|554.19|551.79|0
1658515200000|2022-07-22 18:40:00|557.8|555.4|560.22|557.82|560.7|558.3|557.8|555.4|0
1658515500000|2022-07-22 18:45:00|560.46|558.06|556.6|554.2|560.94|558.54|556.6|554.2|0
1658515800000|2022-07-22 18:50:00|557.08|554.68|554.79|552.39|558.77|556.37|553.7|551.3|0
1658516100000|2022-07-22 18:55:00|554.67|552.27|553.98|551.1|555.15|552.75|551.29|548.89|0
1658516400000|2022-07-22 19:00:00|554.22|551.34|552.29|549.89|556.16|553.28|551.08|548.32|0
1658516700000|2022-07-22 19:05:00|552.77|550.37|555.67|553.27|556.64|554.24|551.32|548.92|0
1658517000000|2022-07-22 19:10:00|554.95|552.55|546.01|543.61|556.16|553.76|546.01|543.61|0
1658517300000|2022-07-22 19:15:00|545.04|542.64|548.9|546.5|549.27|546.87|545.04|542.64|0
1658517600000|2022-07-22 19:20:00|549.14|546.74|542.77|540.37|549.14|546.74|542.77|540.37|0
1658517900000|2022-07-22 19:25:00|542.53|540.13|542.28|539.88|547.35|544.95|542.04|539.64|0
1658518200000|2022-07-22 19:30:00|542.04|539.64|546.63|544.23|546.63|544.23|541.08|538.68|0
1658518500000|2022-07-22 19:35:00|546.87|544.47|549.64|547.24|550.13|547.73|546.14|543.74|0
1658518800000|2022-07-22 19:40:00|549.4|547|550.12|547.72|550.12|547.72|546.26|543.86|0
1658519100000|2022-07-22 19:45:00|550.37|547.97|550.12|547.72|553.75|551.35|546.74|544.34|0
1658519400000|2022-07-22 19:50:00|547.95|545.55|547.23|544.83|550.61|548.21|544.81|542.41|0
1658519700000|2022-07-22 19:55:00|546.98|544.58|539.27|536.87|546.98|544.58|539.27|536.87|0
1658520000000|2022-07-22 20:00:00|540.48|538.08|543.86|541.46|546.03|543.63|540.48|538.08|0
1658520300000|2022-07-22 20:05:00|544.1|541.7|541.92|539.52|544.82|542.42|541.68|539.28|0
1658520600000|2022-07-22 20:10:00|542.17|539.77|542.41|540.01|544.1|541.7|542.16|539.76|0
1658708100000|2022-07-25 00:15:00|543.26|540.46|541.94|539.14|543.5|540.7|540.13|537.33|0
1658708400000|2022-07-25 00:20:00|541.81|539.01|540.37|537.57|542.3|539.5|539.89|537.09|0
1658708700000|2022-07-25 00:25:00|540.13|537.33|541.81|539.01|542.05|539.25|539.64|536.84|0
1658709000000|2022-07-25 00:30:00|541.57|538.77|543.26|540.46|543.26|540.46|540.85|538.05|0
1658709300000|2022-07-25 00:35:00|543.02|540.22|546.28|543.48|546.28|543.48|542.9|540.1|0
1658709600000|2022-07-25 00:40:00|546.4|543.6|546.15|543.35|548.33|545.53|545.55|542.75|0
1658709900000|2022-07-25 00:45:00|545.91|543.11|547.36|544.56|547.73|544.93|545.19|542.39|0
1658710200000|2022-07-25 00:50:00|547.6|544.8|547.47|544.67|548.45|545.65|546.64|543.84|0
1658710500000|2022-07-25 00:55:00|547.23|544.43|551.1|548.3|551.34|548.54|547.12|544.32|0
1658710800000|2022-07-25 01:00:00|551.22|548.42|552.3|549.5|553.03|550.23|550.13|547.33|0
1658711100000|2022-07-25 01:05:00|552.06|549.26|551.09|548.29|552.54|549.74|550.61|547.81|0
1658711400000|2022-07-25 01:10:00|551.22|548.42|550.85|548.05|551.58|548.78|550.37|547.57|0
1658711700000|2022-07-25 01:15:00|551.09|548.29|548.44|545.64|552.3|549.5|547.95|545.15|0
1658712000000|2022-07-25 01:20:00|548.08|545.28|549.88|547.08|549.88|547.08|547.95|545.15|0
1658712300000|2022-07-25 01:25:00|550.13|547.33|550.12|547.32|550.73|547.93|548.92|546.12|0
1658712600000|2022-07-25 01:30:00|550.49|547.69|551.7|548.9|552.78|549.98|550.01|547.21|0
1658712900000|2022-07-25 01:35:00|551.57|548.77|550.85|548.05|551.82|549.02|549.64|546.84|0
1658713200000|2022-07-25 01:40:00|550.61|547.81|551.09|548.29|553.02|550.22|550.61|547.81|0
1658713500000|2022-07-25 01:45:00|551.46|548.66|552.05|549.25|552.3|549.5|550.36|547.56|0
1658713800000|2022-07-25 01:50:00|552.18|549.38|551.57|548.77|553.5|550.7|551.45|548.65|0
1658714100000|2022-07-25 01:55:00|551.81|549.01|551.57|548.77|552.05|549.25|550.36|547.56|0
1658714400000|2022-07-25 02:00:00|551.7|548.9|549.64|546.84|552.05|549.25|548.43|545.63|0
1658714700000|2022-07-25 02:05:00|549.4|546.6|551.09|548.29|551.57|548.77|548.91|546.11|0
1658715000000|2022-07-25 02:10:00|551.33|548.53|549.39|546.59|551.81|549.01|549.28|546.48|0
1658715300000|2022-07-25 02:15:00|548.91|546.11|550.36|547.56|551.21|548.41|548.19|545.39|0
1658715600000|2022-07-25 02:20:00|550.12|547.32|550.36|547.56|550.6|547.8|549.15|546.35|0
1658715900000|2022-07-25 02:25:00|550.12|547.32|549.88|547.08|550.6|547.8|549.52|546.72|0
1658716200000|2022-07-25 02:30:00|549.76|546.96|550.48|547.68|550.84|548.04|549.15|546.35|0
1658716500000|2022-07-25 02:35:00|550.36|547.56|549.76|546.96|550.6|547.8|549.63|546.83|0
1658716800000|2022-07-25 02:40:00|549.87|547.07|547.94|545.14|550.12|547.32|547.94|545.14|0
1658717100000|2022-07-25 02:45:00|548.18|545.38|548.42|545.62|549.39|546.59|548.18|545.38|0
1658717400000|2022-07-25 02:50:00|548.31|545.51|546.73|543.93|548.42|545.62|545.53|542.73|0
1658717700000|2022-07-25 02:55:00|546.86|544.06|546.49|543.69|546.98|544.18|546.25|543.45|0
1658718000000|2022-07-25 03:00:00|546.38|543.58|547.46|544.66|547.46|544.66|546.25|543.45|0
1658718300000|2022-07-25 03:05:00|547.34|544.54|545.53|542.73|547.58|544.78|545.53|542.73|0
1658718600000|2022-07-25 03:10:00|545.41|542.61|546.73|543.93|546.97|544.17|545.28|542.48|0
1658718900000|2022-07-25 03:15:00|546.49|543.69|546.01|543.21|546.73|543.93|545.77|542.97|0
1658719200000|2022-07-25 03:20:00|545.89|543.09|548.42|545.62|548.66|545.86|545.89|543.09|0
1658719500000|2022-07-25 03:25:00|548.18|545.38|548.9|546.1|549.14|546.34|547.21|544.41|0
1658719800000|2022-07-25 03:30:00|548.66|545.86|547.45|544.65|548.9|546.1|546.97|544.17|0
1658720100000|2022-07-25 03:35:00|547.69|544.89|546.49|543.69|548.18|545.38|545.89|543.09|0
1658720400000|2022-07-25 03:40:00|546.73|543.93|546.49|543.69|547.69|544.89|546.49|543.69|0
1658720700000|2022-07-25 03:45:00|546.85|544.05|545.76|542.96|546.97|544.17|545.52|542.72|0
1658721000000|2022-07-25 03:50:00|545.89|543.09|544.07|541.27|546|543.2|544.07|541.27|0
1658721300000|2022-07-25 03:55:00|544.31|541.51|543.83|541.03|544.8|542|543.59|540.79|0
1658721600000|2022-07-25 04:00:00|544.07|541.27|544.8|542|545.28|542.48|543.96|541.16|0
1658721900000|2022-07-25 04:05:00|544.92|542.12|544.31|541.51|545.28|542.48|544.31|541.51|0
1658722200000|2022-07-25 04:10:00|544.55|541.75|545.03|542.23|545.28|542.48|544.31|541.51|0
1658722500000|2022-07-25 04:15:00|545.28|542.48|545.28|542.48|546.12|543.32|545.03|542.23|0
1658722800000|2022-07-25 04:20:00|545.03|542.23|544.79|541.99|545.03|542.23|544.79|541.99|0
1658723100000|2022-07-25 04:25:00|545.03|542.23|544.55|541.75|545.03|542.23|544.07|541.27|0
1658723400000|2022-07-25 04:30:00|544.68|541.88|542.75|539.95|544.79|541.99|542.62|539.82|0
1658723700000|2022-07-25 04:35:00|542.86|540.06|543.34|540.54|543.58|540.78|542.62|539.82|0
1658724000000|2022-07-25 04:40:00|543.47|540.67|543.58|540.78|543.83|541.03|543.1|540.3|0
1658724300000|2022-07-25 04:45:00|543.71|540.91|543.34|540.54|544.79|541.99|543.1|540.3|0
1658724600000|2022-07-25 04:50:00|543.82|541.02|544.31|541.51|545.27|542.47|543.82|541.02|0
1658724900000|2022-07-25 04:55:00|544.43|541.63|545.15|542.35|545.27|542.47|544.06|541.26|0
1658725200000|2022-07-25 05:00:00|545.51|542.71|545.75|542.95|545.99|543.19|544.55|541.75|0
1658725500000|2022-07-25 05:05:00|545.99|543.19|544.3|541.5|546.48|543.68|544.06|541.26|0
1658725800000|2022-07-25 05:10:00|544.54|541.74|545.99|543.19|546.47|543.67|544.54|541.74|0
1658726100000|2022-07-25 05:15:00|546.23|543.43|547.2|544.4|547.68|544.88|546.12|543.32|0
1658726400000|2022-07-25 05:20:00|547.32|544.52|546.71|543.91|547.44|544.64|546.47|543.67|0
1658726700000|2022-07-25 05:25:00|546.95|544.15|546.71|543.91|547.92|545.12|546.71|543.91|0
1658727000000|2022-07-25 05:30:00|546.95|544.15|547.68|544.88|548.4|545.6|546.95|544.15|0
1658727300000|2022-07-25 05:35:00|547.8|545|546.35|543.55|547.92|545.12|545.51|542.71|0
1658727600000|2022-07-25 05:40:00|546.23|543.43|548.63|545.83|548.63|545.83|546.23|543.43|0
1658727900000|2022-07-25 05:45:00|548.39|545.59|549.12|546.32|549.36|546.56|547.91|545.11|0
1658728200000|2022-07-25 05:50:00|549.36|546.56|549.24|546.44|550.32|547.52|548.87|546.07|0
1658728500000|2022-07-25 05:55:00|549.36|546.56|547.67|544.87|549.48|546.68|546.46|543.66|0
1658728800000|2022-07-25 06:00:00|547.55|544.75|545.74|542.94|547.79|544.99|545.74|542.94|0
1658729100000|2022-07-25 06:05:00|545.5|542.7|544.78|541.98|546.22|543.42|544.78|541.98|0
1658729400000|2022-07-25 06:10:00|544.66|541.86|543.09|540.29|545.5|542.7|542.85|540.05|0
1658729700000|2022-07-25 06:15:00|543.57|540.77|545.74|542.94|545.98|543.18|542.85|540.05|0
1658730000000|2022-07-25 06:20:00|545.86|543.06|547.67|544.87|547.91|545.11|545.86|543.06|0
1658730300000|2022-07-25 06:25:00|547.91|545.11|548.87|546.07|549.59|546.79|547.42|544.62|0
1658730600000|2022-07-25 06:30:00|548.99|546.19|546.94|544.14|549.35|546.55|545.98|543.18|0
1658730900000|2022-07-25 06:35:00|547.18|544.38|547.42|544.62|548.51|545.71|546.34|543.54|0
1658731200000|2022-07-25 06:40:00|547.66|544.86|547.66|544.86|548.63|545.83|547.42|544.62|0
1658731500000|2022-07-25 06:45:00|547.42|544.62|546.34|543.54|547.66|544.86|546.34|543.54|0
1658731800000|2022-07-25 06:50:00|546.1|543.3|545.25|542.45|546.34|543.54|545.14|542.34|0
1658732100000|2022-07-25 06:55:00|545.38|542.58|544.17|541.37|546.22|543.42|543.81|541.01|0
1658732400000|2022-07-25 07:00:00|544.05|541.25|541.64|538.84|545.97|543.17|540.92|538.12|0
1658732700000|2022-07-25 07:05:00|541.68|539.28|541.44|539.04|543.85|541.45|541.2|538.8|0
1658733000000|2022-07-25 07:10:00|541.2|538.8|540.96|538.56|542.53|540.13|540.12|537.72|0
1658733300000|2022-07-25 07:15:00|541.2|538.8|544.81|542.41|545.17|542.77|540.24|537.84|0
1658733600000|2022-07-25 07:20:00|544.93|542.53|546.26|543.86|552.29|549.89|544.93|542.53|0
1658733900000|2022-07-25 07:25:00|546.5|544.1|545.89|543.49|546.98|544.58|544.09|541.69|0
1658734200000|2022-07-25 07:30:00|546.37|543.97|545.29|542.89|548.54|546.14|544.81|542.41|0
1658734500000|2022-07-25 07:35:00|545.17|542.77|545.89|543.49|547.58|545.18|544.68|542.28|0
1658734800000|2022-07-25 07:40:00|545.65|543.25|542.88|540.48|547.46|545.06|542.52|540.12|0
1658735100000|2022-07-25 07:45:00|543.24|540.84|543.24|540.84|543.48|541.08|541.44|539.04|0
1658735400000|2022-07-25 07:50:00|543|540.6|544.68|542.28|545.16|542.76|542.51|540.11|0
1658735700000|2022-07-25 07:55:00|544.57|542.17|545.4|543|545.65|543.25|543.24|540.84|0
1658736000000|2022-07-25 08:00:00|545.16|542.76|543.48|541.08|545.77|543.37|542.03|539.63|0
1658736300000|2022-07-25 08:05:00|543.72|541.32|539.62|537.22|543.96|541.56|538.9|536.5|0
1658736600000|2022-07-25 08:10:00|539.86|537.46|542.27|539.87|543.36|540.96|538.9|536.5|0
1658736900000|2022-07-25 08:15:00|542.75|540.35|539.86|537.46|542.75|540.35|538.18|535.78|0
1658737200000|2022-07-25 08:20:00|540.1|537.7|537.22|534.82|540.58|538.18|537.22|534.82|0
1658737500000|2022-07-25 08:25:00|537.7|535.3|539.14|536.74|539.38|536.98|537.22|534.82|0
1658737800000|2022-07-25 08:30:00|538.9|536.5|537.58|535.18|539.86|537.46|537.45|535.05|0
1658738100000|2022-07-25 08:35:00|538.06|535.66|531.93|529.53|538.18|535.78|531.45|529.05|0
1658738400000|2022-07-25 08:40:00|531.69|529.29|533.61|531.21|533.61|531.21|530.73|528.33|0
1658738700000|2022-07-25 08:45:00|533.37|530.97|532.89|530.49|533.61|531.21|531.21|528.81|0
1658739000000|2022-07-25 08:50:00|532.65|530.25|532.53|530.13|533.37|530.97|531.57|529.17|0
1658739300000|2022-07-25 08:55:00|532.41|530.01|532.89|530.49|533.37|530.97|532.41|530.01|0
1658739600000|2022-07-25 09:00:00|533.01|530.61|532.29|529.89|533.61|531.21|532.05|529.65|0
1658739900000|2022-07-25 09:05:00|532.4|530|530.24|527.84|532.4|530|528.09|525.69|0
1658740200000|2022-07-25 09:10:00|530.13|527.73|529.89|527.49|530.96|528.56|529.04|526.64|0
1658740500000|2022-07-25 09:15:00|530|527.6|528.8|526.4|530.96|528.56|528.8|526.4|0
1658740800000|2022-07-25 09:20:00|528.93|526.53|526.89|524.49|529.65|527.25|526.41|524.01|0
1658741100000|2022-07-25 09:25:00|527.13|524.73|528.93|526.53|529.04|526.64|526.89|524.49|0
1658741400000|2022-07-25 09:30:00|528.8|526.4|526.77|524.37|529.04|526.64|526.17|523.77|0
1658741700000|2022-07-25 09:35:00|526.89|524.49|526.53|524.13|527.25|524.85|524.61|522.21|0
1658742000000|2022-07-25 09:40:00|526.41|524.01|525.81|523.41|526.53|524.13|525.09|522.69|0
1658742300000|2022-07-25 09:45:00|526.05|523.65|524.36|521.96|527.01|524.61|524.12|521.72|0
1658742600000|2022-07-25 09:50:00|524.6|522.2|523.64|521.24|525.8|523.4|523.16|520.76|0
1658742900000|2022-07-25 09:55:00|523.29|520.89|521.48|519.08|523.4|521|521.48|519.08|0
1658743200000|2022-07-25 10:00:00|521.24|518.84|523.88|521.48|524.12|521.72|521.24|518.84|0
1658743500000|2022-07-25 10:05:00|523.64|521.24|524.12|521.72|524.6|522.2|523.64|521.24|0
1658743800000|2022-07-25 10:10:00|524.25|521.85|521.96|519.56|524.25|521.85|521.96|519.56|0
1658744100000|2022-07-25 10:15:00|522.09|519.69|521.85|519.45|522.09|519.69|520.41|518.01|0
1658744400000|2022-07-25 10:20:00|521.72|519.32|521.24|518.84|522.68|520.28|521.13|518.73|0
1658744700000|2022-07-25 10:25:00|521.48|519.08|521.72|519.32|522.32|519.92|521|518.6|0
1658745000000|2022-07-25 10:30:00|521.96|519.56|523.28|520.88|523.64|521.24|521.6|519.2|0
1658745300000|2022-07-25 10:35:00|523.4|521|522.2|519.8|523.4|521|522.2|519.8|0
1658745600000|2022-07-25 10:40:00|522.32|519.92|523.4|521|523.88|521.48|521.96|519.56|0
1658745900000|2022-07-25 10:45:00|523.16|520.76|521.96|519.56|523.16|520.76|521.48|519.08|0
1658746200000|2022-07-25 10:50:00|522.08|519.68|520.52|518.12|522.2|519.8|520.28|517.88|0
1658746500000|2022-07-25 10:55:00|521|518.6|519.68|517.28|521.24|518.84|519.56|517.16|0
1658746800000|2022-07-25 11:00:00|520.28|517.88|522.91|520.51|523.39|520.99|520.28|517.88|0
1658747100000|2022-07-25 11:05:00|522.67|520.27|521.47|519.07|522.91|520.51|521.36|518.96|0
1658747400000|2022-07-25 11:10:00|521.71|519.31|520.99|518.59|522.19|519.79|520.27|517.87|0
1658747700000|2022-07-25 11:15:00|521.23|518.83|520.99|518.59|521.47|519.07|520.75|518.35|0
1658748000000|2022-07-25 11:20:00|520.88|518.48|518.12|515.72|520.88|518.48|517.4|515|0
1658748300000|2022-07-25 11:25:00|518.24|515.84|519.31|516.91|520.03|517.63|517.4|515|0
1658748600000|2022-07-25 11:30:00|519.55|517.15|519.07|516.67|520.03|517.63|517.16|514.76|0
1658748900000|2022-07-25 11:35:00|518.83|516.43|520.03|517.63|520.51|518.11|518.83|516.43|0
1658749200000|2022-07-25 11:40:00|520.27|517.87|522.43|520.03|522.43|520.03|519.31|516.91|0
1658749500000|2022-07-25 11:45:00|522.19|519.79|524.59|522.19|525.55|523.15|521.47|519.07|0
1658749800000|2022-07-25 11:50:00|524.35|521.95|523.51|521.11|524.35|521.95|521.71|519.31|0
1658750100000|2022-07-25 11:55:00|523.63|521.23|523.14|520.74|524.47|522.07|522.66|520.26|0
1658750400000|2022-07-25 12:00:00|522.9|520.5|522.31|519.91|523.03|520.63|521.47|519.07|0
1658750700000|2022-07-25 12:05:00|522.18|519.78|521.46|519.06|523.62|521.22|521.22|518.82|0
1658751000000|2022-07-25 12:10:00|521.59|519.19|522.18|519.78|522.42|520.02|520.74|518.34|0
1658751300000|2022-07-25 12:15:00|521.7|519.3|521.94|519.54|523.86|521.46|521.46|519.06|0
1658751600000|2022-07-25 12:20:00|521.7|519.3|520.5|518.1|522.18|519.78|520.5|518.1|0
1658751900000|2022-07-25 12:25:00|520.63|518.23|523.14|520.74|523.38|520.98|520.26|517.86|0
1658752200000|2022-07-25 12:30:00|523.02|520.62|522.9|520.5|524.34|521.94|522.42|520.02|0
1658752500000|2022-07-25 12:35:00|523.38|520.98|527.7|525.3|528.18|525.78|523.38|520.98|0
1658752800000|2022-07-25 12:40:00|527.94|525.54|526.5|524.1|529.14|526.74|525.78|523.38|0
1658753100000|2022-07-25 12:45:00|526.74|524.34|528.18|525.78|528.42|526.02|526.5|524.1|0
1658753400000|2022-07-25 12:50:00|527.94|525.54|528.66|526.26|529.62|527.22|527.46|525.06|0
1658753700000|2022-07-25 12:55:00|528.42|526.02|527.22|524.82|528.42|526.02|525.78|523.38|0
1658754000000|2022-07-25 13:00:00|526.98|524.58|526.26|523.86|527.46|525.06|525.54|523.14|0
1658754300000|2022-07-25 13:05:00|526.5|524.1|528.42|526.02|528.42|526.02|526.26|523.86|0
1658754600000|2022-07-25 13:10:00|528.18|525.78|531.54|529.14|532.03|529.63|527.7|525.3|0
1658754900000|2022-07-25 13:15:00|531.3|528.9|529.14|526.74|531.54|529.14|529.14|526.74|0
1658755200000|2022-07-25 13:20:00|528.9|526.5|530.58|528.18|530.58|528.18|528.66|526.26|0
1658755500000|2022-07-25 13:25:00|530.46|528.06|533.95|531.55|533.95|531.55|530.1|527.7|0
1658755800000|2022-07-25 13:30:00|533.71|531.31|541.66|539.26|542.15|539.75|532.26|529.86|0
1658756100000|2022-07-25 13:35:00|541.18|538.78|547.06|544.66|549.96|547.56|541.18|538.78|0
1658756400000|2022-07-25 13:40:00|546.82|544.42|535.12|532.72|546.82|544.42|533.91|531.51|0
1658756700000|2022-07-25 13:45:00|535.6|533.2|539.94|537.54|542.11|539.71|534.63|532.23|0
1658757000000|2022-07-25 13:50:00|540.18|537.78|536.34|533.94|540.66|538.26|533.91|531.51|0
1658757300000|2022-07-25 13:55:00|536.1|533.7|536.11|533.71|537.08|534.68|530.8|528.4|0
1658757600000|2022-07-25 14:00:00|535.87|533.47|535.87|533.47|536.59|534.19|532.49|530.09|0
1658757900000|2022-07-25 14:05:00|535.38|532.98|537.56|535.16|543.12|540.72|534.66|532.26|0
1658758200000|2022-07-25 14:10:00|537.8|535.4|538.28|535.88|538.28|535.88|533.69|531.29|0
1658758500000|2022-07-25 14:15:00|539.01|536.61|543.98|541.58|545.67|543.27|538.28|535.88|0
1658758800000|2022-07-25 14:20:00|543.73|541.33|542.04|539.64|544.46|542.06|539.14|536.74|0
1658759100000|2022-07-25 14:25:00|541.8|539.4|544.46|542.06|552.46|550.06|539.62|537.22|0
1658759400000|2022-07-25 14:30:00|545.31|542.91|547.61|545.21|548.82|546.42|542.52|540.12|0
1658759700000|2022-07-25 14:35:00|547.12|544.72|545.67|543.27|551.25|548.85|544.94|542.54|0
1658760000000|2022-07-25 14:40:00|546.77|544.37|539.09|536.69|548.76|546.36|538.12|535.72|0
1658760300000|2022-07-25 14:45:00|539.57|537.17|538.12|535.72|540.05|537.65|536.43|534.03|0
1658760600000|2022-07-25 14:50:00|538.36|535.96|538.6|536.2|540.05|537.65|535.95|533.55|0
1658760900000|2022-07-25 14:55:00|538.84|536.44|538.16|535.76|540.29|537.89|534.5|532.1|0
1658761200000|2022-07-25 15:00:00|538.64|536.24|538.4|536|540.58|538.18|535.74|533.34|0
1658761500000|2022-07-25 15:05:00|538.28|535.88|536.71|534.31|539.85|537.45|534.77|532.37|0
1658761800000|2022-07-25 15:10:00|536.46|534.06|545.13|542.73|546.47|544.07|535.26|532.86|0
1658762100000|2022-07-25 15:15:00|545.61|543.21|543.44|541.04|547.55|545.15|542.71|540.31|0
1658762400000|2022-07-25 15:20:00|543.2|540.8|540.05|537.65|543.2|540.8|539.09|536.69|0
1658762700000|2022-07-25 15:25:00|540.29|537.89|534.11|531.71|541.46|539.06|533.63|531.23|0
1658763000000|2022-07-25 15:30:00|533.99|531.59|531|528.6|535.32|532.92|530.01|527.61|0
1658763300000|2022-07-25 15:35:00|530.94|528.54|532.63|530.23|533.11|530.71|529.49|527.09|0
1658763600000|2022-07-25 15:40:00|532.38|529.98|531.9|529.5|533.35|530.95|531.18|528.78|0
1658763900000|2022-07-25 15:45:00|532.38|529.98|530.93|528.53|532.38|529.98|528.04|525.64|0
1658764200000|2022-07-25 15:50:00|531.42|529.02|530.69|528.29|534.07|531.67|530.69|528.29|0
1658764500000|2022-07-25 15:55:00|531.18|528.78|531.42|529.02|533.35|530.95|530.21|527.81|0
1658764800000|2022-07-25 16:00:00|531.66|529.26|529.73|527.33|535.04|532.64|529.49|527.09|0
1658765100000|2022-07-25 16:05:00|529.97|527.57|533.83|531.43|533.83|531.43|529.73|527.33|0
1658765400000|2022-07-25 16:10:00|534.79|532.39|540.35|537.95|541.08|538.68|533.83|531.43|0
1658765700000|2022-07-25 16:15:00|539.63|537.23|540.35|537.95|543.02|540.62|538.9|536.5|0
1658766000000|2022-07-25 16:20:00|540.6|538.2|540.6|538.2|542.77|540.37|539.63|537.23|0
1658766300000|2022-07-25 16:25:00|540.84|538.44|537.69|535.29|541.32|538.92|537.21|534.81|0
1658766600000|2022-07-25 16:30:00|537.93|535.53|532.62|530.22|537.93|535.53|532.62|530.22|0
1658766900000|2022-07-25 16:35:00|532.38|529.98|534.07|531.67|534.31|531.91|532.14|529.74|0
1658767200000|2022-07-25 16:40:00|533.58|531.18|531.65|529.25|533.82|531.42|529.24|526.84|0
1658767500000|2022-07-25 16:45:00|531.17|528.77|527.31|524.91|531.65|529.25|526.35|523.95|0
1658767800000|2022-07-25 16:50:00|527.55|525.15|529.96|527.56|531.41|529.01|527.55|525.15|0
1658768100000|2022-07-25 16:55:00|529.72|527.32|532.61|530.21|532.86|530.46|529.72|527.32|0
1658768400000|2022-07-25 17:00:00|532.86|530.46|530.44|528.04|533.1|530.7|529.48|527.08|0
1658768700000|2022-07-25 17:05:00|530.2|527.8|528.99|526.59|532.61|530.21|528.51|526.11|0
1658769000000|2022-07-25 17:10:00|528.75|526.35|530.68|528.28|530.92|528.52|528.03|525.63|0
1658769300000|2022-07-25 17:15:00|530.44|528.04|531.41|529.01|532.37|529.97|530.44|528.04|0
1658769600000|2022-07-25 17:20:00|531.16|528.76|533.58|531.18|534.06|531.66|530.68|528.28|0
1658769900000|2022-07-25 17:25:00|533.09|530.69|536.23|533.83|536.23|533.83|533.09|530.69|0
1658770200000|2022-07-25 17:30:00|535.99|533.59|535.88|533.48|537.2|534.8|534.78|532.38|0
1658770500000|2022-07-25 17:35:00|535.99|533.59|541.55|539.15|541.8|539.4|535.99|533.59|0
1658770800000|2022-07-25 17:40:00|541.31|538.91|540.83|538.43|542.76|540.36|539.86|537.46|0
1658771100000|2022-07-25 17:45:00|541.07|538.67|541.31|538.91|541.79|539.39|539.62|537.22|0
1658771400000|2022-07-25 17:50:00|541.55|539.15|544.59|542.19|545.31|542.91|541.31|538.91|0
1658771700000|2022-07-25 17:55:00|544.83|542.43|545.55|543.15|545.55|543.15|544.59|542.19|0
1658772000000|2022-07-25 18:00:00|545.8|543.4|547.25|544.85|547.25|544.85|545.07|542.67|0
1658772300000|2022-07-25 18:05:00|547.49|545.09|546.28|543.88|547.73|545.33|543.86|541.46|0
1658772600000|2022-07-25 18:10:00|546.52|544.12|544.34|541.94|546.52|544.12|543.37|540.97|0
1658772900000|2022-07-25 18:15:00|544.58|542.18|548.1|545.7|548.46|546.06|544.1|541.7|0
1658773200000|2022-07-25 18:20:00|548.21|545.81|546.76|544.36|549.67|547.27|546.03|543.63|0
1658773500000|2022-07-25 18:25:00|547|544.6|547.73|545.33|548.94|546.54|546.28|543.88|0
1658773800000|2022-07-25 18:30:00|547.49|545.09|547.73|545.33|549.91|547.51|546.52|544.12|0
1658774100000|2022-07-25 18:35:00|547.49|545.09|546.03|543.63|547.73|545.33|544.34|541.94|0
1658774400000|2022-07-25 18:40:00|545.79|543.39|544.82|542.42|546.52|544.12|543.37|540.97|0
1658774700000|2022-07-25 18:45:00|544.58|542.18|549.66|547.26|551.6|549.2|544.58|542.18|0
1658775000000|2022-07-25 18:50:00|549.42|547.02|550.63|548.23|551.85|549.45|548.45|546.05|0
1658775300000|2022-07-25 18:55:00|550.39|547.99|553.43|551.03|553.68|551.28|548.45|546.05|0
1658775600000|2022-07-25 19:00:00|552.46|550.06|555.37|552.97|556.1|553.7|549.32|546.92|0
1658775900000|2022-07-25 19:05:00|556.1|553.7|554.16|551.76|557.8|555.4|553.68|551.28|0
1658776200000|2022-07-25 19:10:00|553.92|551.52|554.4|552|556.1|553.7|552.95|550.55|0
1658776500000|2022-07-25 19:15:00|554.16|551.76|553.32|550.92|556.83|554.43|552.22|549.82|0
1658776800000|2022-07-25 19:20:00|553.43|551.03|549.07|546.67|554.16|551.76|548.83|546.43|0
1658777100000|2022-07-25 19:25:00|548.83|546.43|552.83|550.43|553.43|551.03|548.34|545.94|0
1658777400000|2022-07-25 19:30:00|554.16|551.76|554.16|551.76|555.13|552.73|550.76|548.36|0
1658777700000|2022-07-25 19:35:00|553.91|551.51|547.13|544.73|553.91|551.51|546.65|544.25|0
1658778000000|2022-07-25 19:40:00|547.37|544.97|547.13|544.73|549.55|547.15|545.2|542.8|0
1658778300000|2022-07-25 19:45:00|547.37|544.97|544.52|542.12|548.1|545.7|544.23|541.83|0
1658778600000|2022-07-25 19:50:00|544.76|542.36|538.6|536.2|544.76|542.36|538.36|535.96|0
1658778900000|2022-07-25 19:55:00|537.87|535.47|535.7|533.3|538.36|535.96|532.8|530.4|0
1658779200000|2022-07-25 20:00:00|533.52|531.12|529.18|526.78|533.52|531.12|529.18|526.78|0
1658779500000|2022-07-25 20:05:00|529.66|527.26|530.67|528.27|531.11|528.71|529.66|527.26|0
1658779800000|2022-07-25 20:10:00|530.43|528.03|530.91|528.51|531.64|529.24|529.71|527.31|0
1658780100000|2022-07-25 20:15:00|530.87|528.07|540.55|537.75|541.52|538.72|529.9|527.1|0
1658780400000|2022-07-25 20:20:00|540.68|537.88|540.8|538|542.01|539.21|537.4|534.6|0
1658780700000|2022-07-25 20:25:00|541.04|538.24|541.65|538.85|542.01|539.21|539.83|537.03|0
1658781000000|2022-07-25 20:30:00|541.77|538.97|542.01|539.21|543.22|540.42|541.28|538.48|0
1658781300000|2022-07-25 20:35:00|541.76|538.96|541.52|538.72|542.25|539.45|541.28|538.48|0
1658781600000|2022-07-25 20:40:00|541.65|538.85|540.68|537.88|541.76|538.96|540.55|537.75|0
1658781900000|2022-07-25 20:45:00|540.55|537.75|540.55|537.75|540.55|537.75|540.07|537.27|0
1658782200000|2022-07-25 20:50:00|540.79|537.99|541.76|538.96|542.49|539.69|540.07|537.27|0
1658782500000|2022-07-25 20:55:00|542|539.2|542.62|539.82|542.73|539.93|541.16|538.36|0
1658782800000|2022-07-25 21:00:00|542.46|539.66|542.46|539.66|542.71|539.91|542.39|539.59|0
1658783100000|2022-07-25 21:05:00|542.42|539.62|544.44|541.64|544.55|541.75|542.42|539.62|0
1658783400000|2022-07-25 21:10:00|544.73|541.93|545.76|542.96|545.87|543.07|544.28|541.48|0
1658783700000|2022-07-25 21:15:00|545.97|543.17|546.42|543.62|546.74|543.94|545.97|543.17|0
1658784000000|2022-07-25 21:20:00|546.67|543.87|546.17|543.37|546.87|544.07|545.95|543.15|0
1658784300000|2022-07-25 21:25:00|546.13|543.33|546.18|543.38|546.87|544.07|545.98|543.18|0
1658784600000|2022-07-25 21:30:00|546.14|543.34|547.26|544.46|547.26|544.46|546.14|543.34|0
1658784900000|2022-07-25 21:35:00|547.15|544.35|548.17|545.37|548.36|545.56|547.15|544.35|0
1658785200000|2022-07-25 21:40:00|548.28|545.48|548.57|545.77|549.21|546.41|548.14|545.34|0
1658785500000|2022-07-25 21:45:00|548.36|545.56|549.26|546.46|549.71|546.91|548.36|545.56|0
1658785800000|2022-07-25 21:50:00|548.95|546.15|548.51|545.71|549.19|546.39|548.15|545.35|0
1658786100000|2022-07-25 21:55:00|548.58|545.78|548.26|545.46|548.73|545.93|547.66|544.86|0
1658786400000|2022-07-25 22:00:00|546.01|543.21|547.58|544.78|548.55|545.75|545.15|542.35|0
1658786700000|2022-07-25 22:05:00|547.7|544.9|547.09|544.29|547.7|544.9|546.61|543.81|0
1658787000000|2022-07-25 22:10:00|546.85|544.05|547.09|544.29|548.31|545.51|546.36|543.56|0
1658787300000|2022-07-25 22:15:00|546.85|544.05|545.88|543.08|546.85|544.05|545.39|542.59|0
1658787600000|2022-07-25 22:20:00|546.12|543.32|547.09|544.29|547.09|544.29|546.12|543.32|0
1658787900000|2022-07-25 22:25:00|547.33|544.53|547.82|545.02|548.06|545.26|547.33|544.53|0
1658788200000|2022-07-25 22:30:00|548.06|545.26|546.36|543.56|548.55|545.75|545.63|542.83|0
1658788500000|2022-07-25 22:35:00|546.12|543.32|545.87|543.07|546.24|543.44|544.66|541.86|0
1658788800000|2022-07-25 22:40:00|545.63|542.83|546.12|543.32|546.6|543.8|545.63|542.83|0
1658789100000|2022-07-25 22:45:00|545.87|543.07|546.84|544.04|547.09|544.29|545.87|543.07|0
1658789400000|2022-07-25 22:50:00|546.97|544.17|547.33|544.53|547.7|544.9|546.97|544.17|0
1658789700000|2022-07-25 22:55:00|547.57|544.77|545.63|542.83|547.82|545.02|545.51|542.71|0
1658790000000|2022-07-25 23:00:00|545.87|543.07|546|543.2|546.6|543.8|545.87|543.07|0
1658790300000|2022-07-25 23:05:00|545.63|542.83|546.84|544.04|546.84|544.04|545.51|542.71|0
1658790600000|2022-07-25 23:10:00|546.6|543.8|546.84|544.04|547.33|544.53|546.36|543.56|0
1658790900000|2022-07-25 23:15:00|547.08|544.28|547.08|544.28|547.57|544.77|547.08|544.28|0
1658791200000|2022-07-25 23:20:00|546.97|544.17|547.08|544.28|547.57|544.77|546.97|544.17|0
1658791500000|2022-07-25 23:25:00|547.33|544.53|549.51|546.71|549.76|546.96|547.33|544.53|0
1658791800000|2022-07-25 23:30:00|549.76|546.96|548.54|545.74|550.37|547.57|548.54|545.74|0
1658792100000|2022-07-25 23:35:00|548.78|545.98|549.75|546.95|550.24|547.44|548.78|545.98|0
1658792400000|2022-07-25 23:40:00|549.88|547.08|550|547.2|550.73|547.93|549.75|546.95|0
1658792700000|2022-07-25 23:45:00|549.27|546.47|549.02|546.22|549.75|546.95|548.54|545.74|0
1658793000000|2022-07-25 23:50:00|549.27|546.47|549.02|546.22|549.88|547.08|548.54|545.74|0
1658793300000|2022-07-25 23:55:00|549.27|546.47|548.05|545.25|549.27|546.47|547.81|545.01|0
1658793600000|2022-07-26 00:00:00|548.29|545.49|547.08|544.28|548.78|545.98|546.84|544.04|0
1658793900000|2022-07-26 00:05:00|546.84|544.04|547.45|544.65|548.91|546.11|546.11|543.31|0
1658794200000|2022-07-26 00:10:00|547.56|544.76|548.78|545.98|549.27|546.47|547.08|544.28|0
1658794500000|2022-07-26 00:15:00|549.02|546.22|548.78|545.98|551.45|548.65|547.81|545.01|0
1658794800000|2022-07-26 00:20:00|548.66|545.86|551.45|548.65|551.45|548.65|548.29|545.49|0
1658795100000|2022-07-26 00:25:00|551.33|548.53|549.26|546.46|551.33|548.53|548.78|545.98|0
1658795400000|2022-07-26 00:30:00|549.15|546.35|551.45|548.65|551.94|549.14|548.78|545.98|0
1658795700000|2022-07-26 00:35:00|551.69|548.89|550.72|547.92|552.67|549.87|550.23|547.43|0
1658796000000|2022-07-26 00:40:00|550.48|547.68|551.33|548.53|551.45|548.65|549.99|547.19|0
1658796300000|2022-07-26 00:45:00|551.45|548.65|552.66|549.86|553.88|551.08|551.45|548.65|0
1658796600000|2022-07-26 00:50:00|552.55|549.75|552.66|549.86|553.52|550.72|551.93|549.13|0
1658796900000|2022-07-26 00:55:00|552.79|549.99|551.45|548.65|553.39|550.59|551.2|548.4|0
1658797200000|2022-07-26 01:00:00|551.57|548.77|550.72|547.92|551.93|549.13|549.99|547.19|0
1658797500000|2022-07-26 01:05:00|550.36|547.56|549.99|547.19|551.45|548.65|549.99|547.19|0
1658797800000|2022-07-26 01:10:00|549.63|546.83|549.26|546.46|550.23|547.43|548.77|545.97|0
1658798100000|2022-07-26 01:15:00|549.02|546.22|548.17|545.37|549.5|546.7|547.8|545|0
1658798400000|2022-07-26 01:20:00|548.29|545.49|547.31|544.51|548.29|545.49|546.1|543.3|0
1658798700000|2022-07-26 01:25:00|547.07|544.27|545.13|542.33|547.8|545|544.64|541.84|0
1658799000000|2022-07-26 01:30:00|544.88|542.08|546.34|543.54|546.95|544.15|544.4|541.6|0
1658799300000|2022-07-26 01:35:00|546.22|543.42|547.27|544.47|547.75|544.95|546.1|543.3|0
1658799600000|2022-07-26 01:40:00|547.39|544.59|545.57|542.77|548|545.2|545.09|542.29|0
1658799900000|2022-07-26 01:45:00|545.7|542.9|547.75|544.95|548.24|545.44|545.7|542.9|0
1658800200000|2022-07-26 01:50:00|547.64|544.84|547.99|545.19|548.48|545.68|547.27|544.47|0
1658800500000|2022-07-26 01:55:00|547.88|545.08|548.48|545.68|549.45|546.65|547.75|544.95|0
1658800800000|2022-07-26 02:00:00|548.6|545.8|550.3|547.5|550.66|547.86|548.48|545.68|0
1658801100000|2022-07-26 02:05:00|550.55|547.75|548.23|545.43|550.66|547.86|547.99|545.19|0
1658801400000|2022-07-26 02:10:00|547.75|544.95|547.26|544.46|548.72|545.92|547.26|544.46|0
1658801700000|2022-07-26 02:15:00|547.51|544.71|548.23|545.43|548.72|545.92|547.26|544.46|0
1658802000000|2022-07-26 02:20:00|548.36|545.56|547.39|544.59|548.96|546.16|547.02|544.22|0
1658802300000|2022-07-26 02:25:00|547.51|544.71|547.26|544.46|547.75|544.95|546.78|543.98|0
1658802600000|2022-07-26 02:30:00|547.5|544.7|546.78|543.98|548.23|545.43|546.29|543.49|0
1658802900000|2022-07-26 02:35:00|546.53|543.73|544.84|542.04|546.53|543.73|543.38|540.58|0
1658803200000|2022-07-26 02:40:00|544.72|541.92|544.59|541.79|544.84|542.04|543.14|540.34|0
1658803500000|2022-07-26 02:45:00|544.11|541.31|542.65|539.85|544.35|541.55|542.65|539.85|0
1658803800000|2022-07-26 02:50:00|542.78|539.98|543.51|540.71|543.51|540.71|542.41|539.61|0
1658804100000|2022-07-26 02:55:00|543.62|540.82|544.96|542.16|545.32|542.52|543.51|540.71|0
1658804400000|2022-07-26 03:00:00|544.83|542.03|544.59|541.79|545.32|542.52|543.86|541.06|0
1658804700000|2022-07-26 03:05:00|544.35|541.55|544.11|541.31|544.35|541.55|543.38|540.58|0
1658805000000|2022-07-26 03:10:00|543.99|541.19|543.26|540.46|543.99|541.19|542.89|540.09|0
1658805300000|2022-07-26 03:15:00|543.5|540.7|543.86|541.06|544.1|541.3|543.14|540.34|0
1658805600000|2022-07-26 03:20:00|544.1|541.3|544.1|541.3|544.35|541.55|543.38|540.58|0
1658805900000|2022-07-26 03:25:00|543.86|541.06|543.86|541.06|544.83|542.03|543.86|541.06|0
1658806200000|2022-07-26 03:30:00|543.62|540.82|543.99|541.19|544.23|541.43|543.38|540.58|0
1658806500000|2022-07-26 03:35:00|543.86|541.06|544.95|542.15|545.07|542.27|543.38|540.58|0
1658806800000|2022-07-26 03:40:00|544.83|542.03|545.07|542.27|546.28|543.48|544.71|541.91|0
1658807100000|2022-07-26 03:45:00|545.31|542.51|546.28|543.48|546.28|543.48|545.31|542.51|0
1658807400000|2022-07-26 03:50:00|546.41|543.61|546.04|543.24|546.52|543.72|545.8|543|0
1658807700000|2022-07-26 03:55:00|545.92|543.12|545.07|542.27|546.04|543.24|545.07|542.27|0
1658808000000|2022-07-26 04:00:00|544.83|542.03|545.8|543|545.8|543|544.71|541.91|0
1658808300000|2022-07-26 04:05:00|545.68|542.88|546.04|543.24|546.28|543.48|545.44|542.64|0
1658808600000|2022-07-26 04:10:00|545.92|543.12|546.04|543.24|546.04|543.24|545.55|542.75|0
1658808900000|2022-07-26 04:15:00|545.92|543.12|546.76|543.96|546.76|543.96|545.79|542.99|0
1658809200000|2022-07-26 04:20:00|547.01|544.21|546.76|543.96|547.49|544.69|546.52|543.72|0
1658809500000|2022-07-26 04:25:00|547.01|544.21|547.73|544.93|547.98|545.18|547.01|544.21|0
1658809800000|2022-07-26 04:30:00|547.49|544.69|547|544.2|547.49|544.69|546.76|543.96|0
1658810100000|2022-07-26 04:35:00|547.25|544.45|547.49|544.69|547.49|544.69|547|544.2|0
1658810400000|2022-07-26 04:40:00|547.37|544.57|547|544.2|547.49|544.69|547|544.2|0
1658810700000|2022-07-26 04:45:00|546.76|543.96|546.52|543.72|546.76|543.96|546.28|543.48|0
1658811000000|2022-07-26 04:50:00|546.28|543.48|545.79|542.99|546.28|543.48|545.3|542.5|0
1658811300000|2022-07-26 04:55:00|545.55|542.75|545.55|542.75|545.79|542.99|544.95|542.15|0
1658811600000|2022-07-26 05:00:00|545.67|542.87|544.33|541.53|545.79|542.99|543.85|541.05|0
1658811900000|2022-07-26 05:05:00|544.09|541.29|546.27|543.47|546.64|543.84|544.09|541.29|0
1658812200000|2022-07-26 05:10:00|546.03|543.23|546.03|543.23|547|544.2|545.3|542.5|0
1658812500000|2022-07-26 05:15:00|545.79|542.99|547.98|545.18|548.34|545.54|545.54|542.74|0
1658812800000|2022-07-26 05:20:00|547.85|545.05|547.12|544.32|548.34|545.54|546.64|543.84|0
1658813100000|2022-07-26 05:25:00|546.88|544.08|546.39|543.59|547.12|544.32|545.91|543.11|0
1658813400000|2022-07-26 05:30:00|545.91|543.11|546.03|543.23|547.25|544.45|545.91|543.11|0
1658813700000|2022-07-26 05:35:00|545.91|543.11|547.36|544.56|547.36|544.56|545.42|542.62|0
1658814000000|2022-07-26 05:40:00|547.12|544.32|546.39|543.59|547.6|544.8|546.39|543.59|0
1658814300000|2022-07-26 05:45:00|546.63|543.83|546.03|543.23|546.88|544.08|545.66|542.86|0
1658814600000|2022-07-26 05:50:00|546.15|543.35|545.18|542.38|546.39|543.59|544.93|542.13|0
1658814900000|2022-07-26 05:55:00|544.93|542.13|545.18|542.38|545.79|542.99|544.09|541.29|0
1658815200000|2022-07-26 06:00:00|545.66|542.86|544.2|541.4|545.9|543.1|542.51|539.71|0
1658815500000|2022-07-26 06:05:00|544.45|541.65|546.03|543.23|546.03|543.23|544.2|541.4|0
1658815800000|2022-07-26 06:10:00|546.15|543.35|546.39|543.59|546.87|544.07|545.42|542.62|0
1658816100000|2022-07-26 06:15:00|546.51|543.71|547.48|544.68|547.84|545.04|546.03|543.23|0
1658816400000|2022-07-26 06:20:00|547.36|544.56|546.93|544.13|547.9|545.1|546.69|543.89|0
1658816700000|2022-07-26 06:25:00|546.69|543.89|545.23|542.43|546.93|544.13|545.12|542.32|0
1658817000000|2022-07-26 06:30:00|545.47|542.67|547.06|544.26|547.42|544.62|544.75|541.95|0
1658817300000|2022-07-26 06:35:00|547.3|544.5|545.72|542.92|549.11|546.31|545.23|542.43|0
1658817600000|2022-07-26 06:40:00|545.96|543.16|545.6|542.8|546.44|543.64|544.99|542.19|0
1658817900000|2022-07-26 06:45:00|545.47|542.67|546.93|544.13|547.3|544.5|545.23|542.43|0
1658818200000|2022-07-26 06:50:00|547.41|544.61|547.17|544.37|547.66|544.86|546.33|543.53|0
1658818500000|2022-07-26 06:55:00|547.54|544.74|546.68|543.88|548.27|545.47|546.44|543.64|0
1658818800000|2022-07-26 07:00:00|546.44|543.64|545.23|542.43|547.17|544.37|543.17|540.37|0
1658819100000|2022-07-26 07:05:00|544.79|542.39|546.24|543.84|546.73|544.33|544.06|541.66|0
1658819400000|2022-07-26 07:10:00|546.37|543.97|547.94|545.54|547.94|545.54|545.27|542.87|0
1658819700000|2022-07-26 07:15:00|548.18|545.78|544.18|541.78|549.15|546.75|544.18|541.78|0
1658820000000|2022-07-26 07:20:00|544.06|541.66|545.15|542.75|545.75|543.35|543.09|540.69|0
1658820300000|2022-07-26 07:25:00|545.27|542.87|544.3|541.9|545.27|542.87|542.36|539.96|0
1658820600000|2022-07-26 07:30:00|544.42|542.02|544.3|541.9|545.27|542.87|542.36|539.96|0
1658820900000|2022-07-26 07:35:00|544.54|542.14|545.51|543.11|546.48|544.08|543.94|541.54|0
1658821200000|2022-07-26 07:40:00|545.27|542.87|546.12|543.72|546.24|543.84|544.18|541.78|0
1658821500000|2022-07-26 07:45:00|545.99|543.59|543.57|541.17|546.24|543.84|543.32|540.92|0
1658821800000|2022-07-26 07:50:00|543.32|540.92|542.35|539.95|543.32|540.92|542.11|539.71|0
1658822100000|2022-07-26 07:55:00|542.6|540.2|542.11|539.71|543.08|540.68|540.66|538.26|0
1658822400000|2022-07-26 08:00:00|541.87|539.47|543.57|541.17|543.81|541.41|541.63|539.23|0
1658822700000|2022-07-26 08:05:00|543.32|540.92|545.26|542.86|545.99|543.59|543.32|540.92|0
1658823000000|2022-07-26 08:10:00|545.51|543.11|546.96|544.56|547.45|545.05|544.78|542.38|0
1658823300000|2022-07-26 08:15:00|547.2|544.8|545.99|543.59|548.17|545.77|545.99|543.59|0
1658823600000|2022-07-26 08:20:00|546.12|543.72|545.5|543.1|546.47|544.07|545.02|542.62|0
1658823900000|2022-07-26 08:25:00|545.39|542.99|544.78|542.38|545.99|543.59|544.29|541.89|0
1658824200000|2022-07-26 08:30:00|545.02|542.62|543.56|541.16|545.26|542.86|542.59|540.19|0
1658824500000|2022-07-26 08:35:00|543.8|541.4|544.29|541.89|545.26|542.86|543.56|541.16|0
1658824800000|2022-07-26 08:40:00|544.05|541.65|543.93|541.53|544.66|542.26|543.56|541.16|0
1658825100000|2022-07-26 08:45:00|544.05|541.65|544.77|542.37|545.5|543.1|543.56|541.16|0
1658825400000|2022-07-26 08:50:00|544.66|542.26|543.56|541.16|544.77|542.37|543.56|541.16|0
1658825700000|2022-07-26 08:55:00|543.44|541.04|544.41|542.01|544.53|542.13|542.83|540.43|0
1658826000000|2022-07-26 09:00:00|544.29|541.89|540.89|538.49|544.29|541.89|540.89|538.49|0
1658826300000|2022-07-26 09:05:00|541.02|538.62|541.86|539.46|542.71|540.31|539.92|537.52|0
1658826600000|2022-07-26 09:10:00|542.1|539.7|542.71|540.31|543.56|541.16|541.38|538.98|0
1658826900000|2022-07-26 09:15:00|542.83|540.43|544.04|541.64|544.53|542.13|542.47|540.07|0
1658827200000|2022-07-26 09:20:00|544.28|541.88|544.28|541.88|545.01|542.61|543.44|541.04|0
1658827500000|2022-07-26 09:25:00|544.53|542.13|545.74|543.34|546.22|543.82|544.28|541.88|0
1658827800000|2022-07-26 09:30:00|545.98|543.58|546.59|544.19|547.19|544.79|545.5|543.1|0
1658828100000|2022-07-26 09:35:00|546.47|544.07|545.98|543.58|547.92|545.52|545.5|543.1|0
1658828400000|2022-07-26 09:40:00|545.86|543.46|545.01|542.61|546.22|543.82|544.77|542.37|0
1658828700000|2022-07-26 09:45:00|545.14|542.74|543.8|541.4|545.14|542.74|542.58|540.18|0
1658829000000|2022-07-26 09:50:00|544.04|541.64|542.82|540.42|544.04|541.64|542.58|540.18|0
1658829300000|2022-07-26 09:55:00|543.07|540.67|543.19|540.79|543.55|541.15|542.82|540.42|0
1658829600000|2022-07-26 10:00:00|543.44|541.04|543.19|540.79|544.04|541.64|542.58|540.18|0
1658829900000|2022-07-26 10:05:00|543.31|540.91|543.79|541.39|545.01|542.61|541.5|539.1|0
1658830200000|2022-07-26 10:10:00|543.31|540.91|545.62|543.22|545.62|543.22|542.34|539.94|0
1658830500000|2022-07-26 10:15:00|545.49|543.09|547.92|545.52|547.92|545.52|544.76|542.36|0
1658830800000|2022-07-26 10:20:00|548.16|545.76|551.69|549.29|552.05|549.65|548.16|545.76|0
1658831100000|2022-07-26 10:25:00|551.8|549.4|550.35|547.95|553.26|550.86|549.86|547.46|0
1658831400000|2022-07-26 10:30:00|550.59|548.19|551.8|549.4|552.53|550.13|548.65|546.25|0
1658831700000|2022-07-26 10:35:00|552.05|549.65|552.29|549.89|553.39|550.99|551.8|549.4|0
1658832000000|2022-07-26 10:40:00|552.05|549.65|550.71|548.31|553.5|551.1|550.59|548.19|0
1658832300000|2022-07-26 10:45:00|550.59|548.19|549.13|546.73|550.59|548.19|548.64|546.24|0
1658832600000|2022-07-26 10:50:00|549.37|546.97|547.67|545.27|550.71|548.31|547.19|544.79|0
1658832900000|2022-07-26 10:55:00|547.91|545.51|548.88|546.48|549.37|546.97|547.67|545.27|0
1658833200000|2022-07-26 11:00:00|548.77|546.37|547.18|544.78|551.56|549.16|546.94|544.54|0
1658833500000|2022-07-26 11:05:00|547.67|545.27|548.64|546.24|549.13|546.73|546.7|544.3|0
1658833800000|2022-07-26 11:10:00|548.88|546.48|550.58|548.18|552.04|549.64|548.15|545.75|0
1658834100000|2022-07-26 11:15:00|550.34|547.94|551.31|548.91|551.31|548.91|548.88|546.48|0
1658834400000|2022-07-26 11:20:00|551.56|549.16|550.58|548.18|551.56|549.16|549.61|547.21|0
1658834700000|2022-07-26 11:25:00|550.34|547.94|548.15|545.75|550.58|548.18|547.18|544.78|0
1658835000000|2022-07-26 11:30:00|547.91|545.51|547.42|545.02|547.91|545.51|546.45|544.05|0
1658835300000|2022-07-26 11:35:00|547.67|545.27|547.31|544.91|548.39|545.99|546.94|544.54|0
1658835600000|2022-07-26 11:40:00|547.18|544.78|548.15|545.75|549.12|546.72|546.94|544.54|0
1658835900000|2022-07-26 11:45:00|547.91|545.51|546.69|544.29|548.15|545.75|546.69|544.29|0
1658836200000|2022-07-26 11:50:00|546.58|544.18|547.42|545.02|547.79|545.39|545.48|543.08|0
1658836500000|2022-07-26 11:55:00|547.66|545.26|549.85|547.45|550.22|547.82|547.42|545.02|0
1658836800000|2022-07-26 12:00:00|550.09|547.69|548.63|546.23|550.34|547.94|548.63|546.23|0
1658837100000|2022-07-26 12:05:00|548.39|545.99|547.66|545.26|548.63|546.23|547.18|544.78|0
1658837400000|2022-07-26 12:10:00|547.42|545.02|547.9|545.5|547.9|545.5|546.45|544.05|0
1658837700000|2022-07-26 12:15:00|548.03|545.63|551.06|548.66|551.55|549.15|547.42|545.02|0
1658838000000|2022-07-26 12:20:00|551.31|548.91|548.15|545.75|551.31|548.91|548.03|545.63|0
1658838300000|2022-07-26 12:25:00|547.9|545.5|547.66|545.26|548.39|545.99|546.69|544.29|0
1658838600000|2022-07-26 12:30:00|547.9|545.5|546.45|544.05|547.9|545.5|546.2|543.8|0
1658838900000|2022-07-26 12:35:00|546.2|543.8|545.96|543.56|546.93|544.53|544.87|542.47|0
1658839200000|2022-07-26 12:40:00|546.2|543.8|549.36|546.96|549.36|546.96|545.96|543.56|0
1658839500000|2022-07-26 12:45:00|549.12|546.72|552.27|549.87|552.76|550.36|548.87|546.47|0
1658839800000|2022-07-26 12:50:00|552.52|550.12|551.54|549.14|553.73|551.33|550.57|548.17|0
1658840100000|2022-07-26 12:55:00|551.79|549.39|549.84|547.44|552.27|549.87|549.84|547.44|0
1658840400000|2022-07-26 13:00:00|550.09|547.69|548.63|546.23|558.11|555.71|548.63|546.23|0
1658840700000|2022-07-26 13:05:00|548.14|545.74|551.79|549.39|551.91|549.51|547.66|545.26|0
1658841000000|2022-07-26 13:10:00|552.03|549.63|554.46|552.06|554.95|552.55|551.06|548.66|0
1658841300000|2022-07-26 13:15:00|554.7|552.3|555.19|552.79|555.92|553.52|554.46|552.06|0
1658841600000|2022-07-26 13:20:00|555.07|552.67|554.95|552.55|555.19|552.79|553.49|551.09|0
1658841900000|2022-07-26 13:25:00|554.46|552.06|551.3|548.9|556.89|554.49|550.33|547.93|0
1658842200000|2022-07-26 13:30:00|552.03|549.63|557.79|555.39|559|556.6|549.6|547.2|0
1658842500000|2022-07-26 13:35:00|558.03|555.63|553.9|551.5|559.98|557.58|553.17|550.77|0
1658842800000|2022-07-26 13:40:00|553.66|551.26|558.52|556.12|558.52|556.12|551.71|549.31|0
1658843100000|2022-07-26 13:45:00|558.76|556.36|561.13|558.73|563.87|561.47|558.52|556.12|0
1658843400000|2022-07-26 13:50:00|560.88|558.48|557.73|555.33|561.13|558.73|554.09|551.69|0
1658843700000|2022-07-26 13:55:00|557.48|555.08|557.48|555.08|559.91|557.51|555.78|553.38|0
1658844000000|2022-07-26 14:00:00|559.55|557.15|554.81|552.41|565.02|562.62|552.87|550.47|0
1658844300000|2022-07-26 14:05:00|554.57|552.17|556.51|554.11|557.24|554.84|553.6|551.2|0
1658844600000|2022-07-26 14:10:00|556.75|554.35|561.61|559.21|562.82|560.42|554.08|551.68|0
1658844900000|2022-07-26 14:15:00|561.12|558.72|561.37|558.97|562.82|560.42|558.69|556.29|0
1658845200000|2022-07-26 14:20:00|561.12|558.72|566.23|563.83|566.47|564.07|560.64|558.24|0
1658845500000|2022-07-26 14:25:00|565.99|563.59|564.53|562.13|566.72|564.32|563.31|560.91|0
1658845800000|2022-07-26 14:30:00|564.77|562.37|566.6|564.2|568.17|565.77|564.04|561.64|0
1658846100000|2022-07-26 14:35:00|566.23|563.83|565.74|563.34|568.17|565.77|564.04|561.64|0
1658846400000|2022-07-26 14:40:00|566.23|563.83|564.77|562.37|567.2|564.8|563.06|560.66|0
1658846700000|2022-07-26 14:45:00|564.52|562.12|563.79|561.39|564.77|562.37|562.33|559.93|0
1658847000000|2022-07-26 14:50:00|564.04|561.64|566.96|564.56|566.96|564.56|562.58|560.18|0
1658847300000|2022-07-26 14:55:00|567.69|565.29|560.88|558.48|568.42|566.02|560.88|558.48|0
1658847600000|2022-07-26 15:00:00|561.36|558.96|564.76|562.36|564.76|562.36|559.17|556.77|0
1658847900000|2022-07-26 15:05:00|565.01|562.61|569.14|566.74|570.36|567.96|565.01|562.61|0
1658848200000|2022-07-26 15:10:00|569.39|566.99|567.27|564.87|569.39|566.99|567.02|564.62|0
1658848500000|2022-07-26 15:15:00|566.54|564.14|568|565.6|568.97|566.57|565.81|563.41|0
1658848800000|2022-07-26 15:20:00|568.24|565.84|571.66|569.26|572.14|569.74|567.51|565.11|0
1658849100000|2022-07-26 15:25:00|571.41|569.01|575.96|573.56|576.78|574.38|571.17|568.77|0
1658849400000|2022-07-26 15:30:00|576.21|573.81|575.72|573.32|579.38|576.98|575.47|573.07|0
1658849700000|2022-07-26 15:35:00|576.09|573.69|578.4|576|579.87|577.47|575.6|573.2|0
1658850000000|2022-07-26 15:40:00|578.65|576.25|576.45|574.05|579.13|576.73|574.74|572.34|0
1658850300000|2022-07-26 15:45:00|576.21|573.81|579.38|576.98|579.62|577.22|575.96|573.56|0
1658850600000|2022-07-26 15:50:00|579.87|577.47|583.53|581.13|584.51|582.11|577.42|575.02|0
1658850900000|2022-07-26 15:55:00|583.77|581.37|583.53|581.13|584.26|581.86|580.84|578.44|0
1658851200000|2022-07-26 16:00:00|583.77|581.37|580.84|578.44|585.24|582.84|580.84|578.44|0
1658851500000|2022-07-26 16:05:00|581.08|578.68|581.82|579.42|584.02|581.62|579.86|577.46|0
1658851800000|2022-07-26 16:10:00|582.06|579.66|583.28|580.88|584.99|582.59|581.82|579.42|0
1658852100000|2022-07-26 16:15:00|583.04|580.64|580.48|578.08|583.04|580.64|578.89|576.49|0
1658852400000|2022-07-26 16:20:00|580.59|578.19|578.15|575.75|582.79|580.39|577.42|575.02|0
1658852700000|2022-07-26 16:25:00|577.67|575.27|577.66|575.26|580.11|577.71|576.69|574.29|0
1658853000000|2022-07-26 16:30:00|577.42|575.02|573.76|571.36|577.42|575.02|573.76|571.36|0
1658853300000|2022-07-26 16:35:00|573.52|571.12|576.44|574.04|576.44|574.04|573.03|570.63|0
1658853600000|2022-07-26 16:40:00|576.69|574.29|579.62|577.22|579.86|577.46|576.69|574.29|0
1658853900000|2022-07-26 16:45:00|579.37|576.97|576.93|574.53|580.59|578.19|575.96|573.56|0
1658854200000|2022-07-26 16:50:00|576.69|574.29|573.19|570.79|576.93|574.53|573.19|570.79|0
1658854500000|2022-07-26 16:55:00|573.43|571.03|573.67|571.27|574.41|572.01|571.97|569.57|0
1658854800000|2022-07-26 17:00:00|573.43|571.03|570.02|567.62|574.89|572.49|570.02|567.62|0
1658855100000|2022-07-26 17:05:00|569.77|567.37|568.14|565.74|571.8|569.4|567.89|565.49|0
1658855400000|2022-07-26 17:10:00|567.65|565.25|570.58|568.18|570.82|568.42|566.19|563.79|0
1658855700000|2022-07-26 17:15:00|570.33|567.93|572.77|570.37|573.02|570.62|570.33|567.93|0
1658856000000|2022-07-26 17:20:00|572.53|570.13|569.84|567.44|573.26|570.86|568.14|565.74|0
1658856300000|2022-07-26 17:25:00|570.33|567.93|567.65|565.25|571.31|568.91|566.92|564.52|0
1658856600000|2022-07-26 17:30:00|567.4|565|573.99|571.59|574|571.6|566.92|564.52|0
1658856900000|2022-07-26 17:35:00|574.24|571.84|574.24|571.84|574.73|572.33|572.28|569.88|0
1658857200000|2022-07-26 17:40:00|574.48|572.08|573.26|570.86|575.22|572.82|572.77|570.37|0
1658857500000|2022-07-26 17:45:00|573.02|570.62|575.7|573.3|576.44|574.04|573.02|570.62|0
1658857800000|2022-07-26 17:50:00|575.46|573.06|574.24|571.84|576.19|573.79|573.02|570.62|0
1658858100000|2022-07-26 17:55:00|573.99|571.59|576.68|574.28|576.68|574.28|573.26|570.86|0
1658858400000|2022-07-26 18:00:00|576.44|574.04|569.35|566.95|576.68|574.28|568.62|566.22|0
1658858700000|2022-07-26 18:05:00|569.11|566.71|575.95|573.55|576.44|574.04|566.42|564.02|0
1658859000000|2022-07-26 18:10:00|575.21|572.81|575.46|573.06|577.17|574.77|573.75|571.35|0
1658859300000|2022-07-26 18:15:00|575.7|573.3|579.37|576.97|579.86|577.46|575.46|573.06|0
1658859600000|2022-07-26 18:20:00|579.61|577.21|579.12|576.72|581.08|578.68|578.15|575.75|0
1658859900000|2022-07-26 18:25:00|579.37|576.97|583.77|581.37|584.02|581.62|578.88|576.48|0
1658860200000|2022-07-26 18:30:00|584.02|581.62|585.49|583.09|585.98|583.58|583.53|581.13|0
1658860500000|2022-07-26 18:35:00|585.24|582.84|586.78|584.38|586.78|584.38|583.53|581.13|0
1658860800000|2022-07-26 18:40:00|586.54|584.14|585.15|582.75|587.03|584.63|584.66|582.26|0
1658861100000|2022-07-26 18:45:00|585.39|582.99|586.61|584.21|586.61|584.21|583.68|581.28|0
1658861400000|2022-07-26 18:50:00|586.37|583.97|583.19|580.79|587.1|584.7|581.72|579.32|0
1658861700000|2022-07-26 18:55:00|583.43|581.03|582.21|579.81|585.14|582.74|581.97|579.57|0
1658862000000|2022-07-26 19:00:00|582.7|580.3|586.86|584.46|587.1|584.7|581.48|579.08|0
1658862300000|2022-07-26 19:05:00|586.61|584.21|587.83|585.43|589.79|587.39|585.88|583.48|0
1658862600000|2022-07-26 19:10:00|588.08|585.68|583.43|581.03|588.81|586.41|581.72|579.32|0
1658862900000|2022-07-26 19:15:00|582.94|580.54|582.7|580.3|583.67|581.27|580.74|578.34|0
1658863200000|2022-07-26 19:20:00|582.94|580.54|582.54|580.14|584.01|581.61|579.85|577.45|0
1658863500000|2022-07-26 19:25:00|582.3|579.9|581.56|579.16|584.75|582.35|581.32|578.92|0
1658863800000|2022-07-26 19:30:00|580.83|578.43|580.34|577.94|583.52|581.12|579.12|576.72|0
1658864100000|2022-07-26 19:35:00|580.1|577.7|578.38|575.98|582.54|580.14|578.14|575.74|0
1658864400000|2022-07-26 19:40:00|578.14|575.74|582.3|579.9|583.28|580.88|577.4|575|0
1658864700000|2022-07-26 19:45:00|582.05|579.65|583.51|581.11|586.52|584.12|581.32|578.92|0
1658865000000|2022-07-26 19:50:00|583.02|580.62|576.91|574.51|585.71|583.31|576.91|574.51|0
1658865300000|2022-07-26 19:55:00|576.18|573.78|580.41|578.01|582.37|579.97|574.55|572.15|0
1658865600000|2022-07-26 20:00:00|580.66|578.26|581.15|578.75|587.51|585.11|566.25|563.85|0
1658865900000|2022-07-26 20:05:00|580.05|577.65|570.16|567.76|580.3|577.9|568.94|566.54|0
1658866200000|2022-07-26 20:10:00|570.4|568|571.86|569.46|572.11|569.71|567.96|565.56|0
1658866500000|2022-07-26 20:15:00|570.84|568.04|571.41|568.61|572.88|570.08|569.21|566.41|0
1658866800000|2022-07-26 20:20:00|571.66|568.86|571.54|568.74|573.01|570.21|571.17|568.37|0
1658867100000|2022-07-26 20:25:00|571.17|568.37|570.81|568.01|572.76|569.96|570.68|567.88|0
1658867400000|2022-07-26 20:30:00|570.92|568.12|570.19|567.39|571.17|568.37|569.94|567.14|0
1658867700000|2022-07-26 20:35:00|569.94|567.14|568.61|565.81|570.19|567.39|567.26|564.46|0
1658868000000|2022-07-26 20:40:00|567.99|565.19|569.34|566.54|570.19|567.39|567.75|564.95|0
1658868300000|2022-07-26 20:45:00|569.46|566.66|567.26|564.46|569.58|566.78|566.9|564.1|0
1658868600000|2022-07-26 20:50:00|567.38|564.58|567.5|564.7|568.48|565.68|566.77|563.97|0
1658868900000|2022-07-26 20:55:00|567.99|565.19|564.42|561.62|568.48|565.68|564.21|561.41|0
1658869200000|2022-07-26 21:00:00|564.33|561.53|565.9|563.1|567.18|564.38|564.14|561.34|0
1658869500000|2022-07-26 21:05:00|565.61|562.81|563.93|561.13|565.82|563.02|563.93|561.13|0
1658869800000|2022-07-26 21:10:00|564.17|561.37|564.1|561.3|564.17|561.37|563.82|561.02|0
1658870100000|2022-07-26 21:15:00|564.17|561.37|563.67|560.87|564.21|561.41|563.42|560.62|0
1658870400000|2022-07-26 21:20:00|563.71|560.91|564.46|561.66|564.6|561.8|563.13|560.33|0
1658870700000|2022-07-26 21:25:00|563.56|560.76|563.07|560.27|563.92|561.12|562.75|559.95|0
1658871000000|2022-07-26 21:30:00|563.52|560.72|563.28|560.48|563.71|560.91|562.78|559.98|0
1658871300000|2022-07-26 21:35:00|562.99|560.19|563.95|561.15|564.42|561.62|562.99|560.19|0
1658871600000|2022-07-26 21:40:00|564.03|561.23|566.07|563.27|566.71|563.91|563.99|561.19|0
1658871900000|2022-07-26 21:45:00|566.11|563.31|565.88|563.08|566.31|563.51|565.64|562.84|0
1658872200000|2022-07-26 21:50:00|565.92|563.12|565.85|563.05|566.18|563.38|565.85|563.05|0
1658872500000|2022-07-26 21:55:00|565.82|563.02|563.93|561.13|565.82|563.02|563.5|560.7|0
1658872800000|2022-07-26 22:00:00|564.2|561.4|558.47|555.67|564.2|561.4|558.47|555.67|0
1658873100000|2022-07-26 22:05:00|557.25|554.45|549.22|546.42|557.74|554.94|549.22|546.42|0
1658873400000|2022-07-26 22:10:00|547.03|544.23|548.19|545.39|549.03|546.23|545.33|542.53|0
1658873700000|2022-07-26 22:15:00|548.3|545.5|551.6|548.8|551.71|548.91|548.3|545.5|0
1658874000000|2022-07-26 22:20:00|551.71|548.91|551.22|548.42|552.44|549.64|550.74|547.94|0
1658874300000|2022-07-26 22:25:00|551.11|548.31|553.17|550.37|553.17|550.37|551.11|548.31|0
1658874600000|2022-07-26 22:30:00|552.69|549.89|550.74|547.94|552.93|550.13|550.74|547.94|0
1658874900000|2022-07-26 22:35:00|550.98|548.18|555.85|553.05|555.85|553.05|550.74|547.94|0
1658875200000|2022-07-26 22:40:00|555.74|552.94|556.83|554.03|558.05|555.25|555.37|552.57|0
1658875500000|2022-07-26 22:45:00|556.59|553.79|558.29|555.49|558.54|555.74|555.85|553.05|0
1658875800000|2022-07-26 22:50:00|558.05|555.25|559.02|556.22|559.51|556.71|557.8|555|0
1658876100000|2022-07-26 22:55:00|558.91|556.11|557.56|554.76|559.02|556.22|557.32|554.52|0
1658876400000|2022-07-26 23:00:00|557.07|554.27|557.8|555|557.93|555.13|555.61|552.81|0
1658876700000|2022-07-26 23:05:00|557.56|554.76|556.34|553.54|558.54|555.74|555.85|553.05|0
1658877000000|2022-07-26 23:10:00|556.58|553.78|554.88|552.08|557.07|554.27|554.14|551.34|0
1658877300000|2022-07-26 23:15:00|554.76|551.96|555.12|552.32|555.85|553.05|554.14|551.34|0
1658877600000|2022-07-26 23:20:00|555|552.2|555.49|552.69|556.34|553.54|554.87|552.07|0
1658877900000|2022-07-26 23:25:00|555.36|552.56|553.78|550.98|555.61|552.81|553.66|550.86|0
1658878200000|2022-07-26 23:30:00|553.66|550.86|553.17|550.37|553.66|550.86|552.19|549.39|0
1658878500000|2022-07-26 23:35:00|552.92|550.12|551.22|548.42|552.92|550.12|550.73|547.93|0
1658878800000|2022-07-26 23:40:00|550.97|548.17|550.61|547.81|551.46|548.66|549.76|546.96|0
1658879100000|2022-07-26 23:45:00|550.49|547.69|549.02|546.22|551.1|548.3|549.02|546.22|0
1658879400000|2022-07-26 23:50:00|548.78|545.98|547.81|545.01|549.02|546.22|547.56|544.76|0
1658879700000|2022-07-26 23:55:00|547.56|544.76|550|547.2|550.24|547.44|547.56|544.76|0
1658880000000|2022-07-27 00:00:00|549.75|546.95|553.16|550.36|553.65|550.85|549.02|546.22|0
1658880300000|2022-07-27 00:05:00|552.92|550.12|549.75|546.95|552.92|550.12|549.27|546.47|0
1658880600000|2022-07-27 00:10:00|550|547.2|550.12|547.32|550.97|548.17|549.51|546.71|0
1658880900000|2022-07-27 00:15:00|549.51|546.71|548.53|545.73|549.51|546.71|547.8|545|0
1658881200000|2022-07-27 00:20:00|548.29|545.49|549.02|546.22|550.24|547.44|547.56|544.76|0
1658881500000|2022-07-27 00:25:00|549.51|546.71|549.51|546.71|549.99|547.19|548.78|545.98|0
1658881800000|2022-07-27 00:30:00|549.63|546.83|551.15|548.35|551.88|549.08|549.63|546.83|0
1658882100000|2022-07-27 00:35:00|551.03|548.23|551.39|548.59|552.12|549.32|550.91|548.11|0
1658882400000|2022-07-27 00:40:00|550.9|548.1|550.17|547.37|552.12|549.32|550.17|547.37|0
1658882700000|2022-07-27 00:45:00|549.69|546.89|551.39|548.59|552.12|549.32|549.2|546.4|0
1658883000000|2022-07-27 00:50:00|551.15|548.35|551.63|548.83|551.76|548.96|550.54|547.74|0
1658883300000|2022-07-27 00:55:00|551.39|548.59|551.39|548.59|551.39|548.59|550.17|547.37|0
1658883600000|2022-07-27 01:00:00|551.52|548.72|550.79|547.99|551.63|548.83|550.17|547.37|0
1658883900000|2022-07-27 01:05:00|550.9|548.1|551.39|548.59|551.87|549.07|550.9|548.1|0
1658884200000|2022-07-27 01:10:00|551.51|548.71|552.36|549.56|552.36|549.56|551.14|548.34|0
1658884500000|2022-07-27 01:15:00|552.24|549.44|554.06|551.26|554.55|551.75|552.12|549.32|0
1658884800000|2022-07-27 01:20:00|553.82|551.02|554.92|552.12|555.28|552.48|553.33|550.53|0
1658885100000|2022-07-27 01:25:00|554.79|551.99|555.77|552.97|556.5|553.7|554.79|551.99|0
1658885400000|2022-07-27 01:30:00|556.01|553.21|553.46|550.66|556.5|553.7|552.6|549.8|0
1658885700000|2022-07-27 01:35:00|553.33|550.53|554.31|551.51|554.79|551.99|553.09|550.29|0
1658886000000|2022-07-27 01:40:00|554.06|551.26|555.52|552.72|555.77|552.97|554.06|551.26|0
1658886300000|2022-07-27 01:45:00|555.41|552.61|553.33|550.53|555.52|552.72|553.33|550.53|0
1658886600000|2022-07-27 01:50:00|553.57|550.77|553.57|550.77|554.79|551.99|553.57|550.77|0
1658886900000|2022-07-27 01:55:00|553.7|550.9|553.7|550.9|554.3|551.5|553.09|550.29|0
1658887200000|2022-07-27 02:00:00|553.57|550.77|552.6|549.8|553.57|550.77|551.63|548.83|0
1658887500000|2022-07-27 02:05:00|552.84|550.04|552.97|550.17|553.57|550.77|552.72|549.92|0
1658887800000|2022-07-27 02:10:00|553.09|550.29|554.3|551.5|555.03|552.23|553.09|550.29|0
1658888100000|2022-07-27 02:15:00|554.06|551.26|554.06|551.26|554.92|552.12|554.06|551.26|0
1658888400000|2022-07-27 02:20:00|553.81|551.01|553.33|550.53|554.06|551.26|553.08|550.28|0
1658888700000|2022-07-27 02:25:00|553.08|550.28|554.3|551.5|554.3|551.5|552.84|550.04|0
1658889000000|2022-07-27 02:30:00|554.06|551.26|554.06|551.26|554.18|551.38|553.08|550.28|0
1658889300000|2022-07-27 02:35:00|554.18|551.38|553.81|551.01|554.3|551.5|553.57|550.77|0
1658889600000|2022-07-27 02:40:00|554.06|551.26|554.18|551.38|554.3|551.5|553.81|551.01|0
1658889900000|2022-07-27 02:45:00|554.06|551.26|553.81|551.01|554.3|551.5|553.32|550.52|0
1658890200000|2022-07-27 02:50:00|553.57|550.77|552.11|549.31|553.57|550.77|551.62|548.82|0
1658890500000|2022-07-27 02:55:00|552.35|549.55|552.35|549.55|552.84|550.04|551.99|549.19|0
1658890800000|2022-07-27 03:00:00|552.11|549.31|551.86|549.06|552.84|550.04|551.62|548.82|0
1658891100000|2022-07-27 03:05:00|551.62|548.82|550.89|548.09|552.11|549.31|550.65|547.85|0
1658891400000|2022-07-27 03:10:00|550.77|547.97|550.16|547.36|550.89|548.09|549.91|547.11|0
1658891700000|2022-07-27 03:15:00|549.91|547.11|550.64|547.84|550.89|548.09|549.43|546.63|0
1658892000000|2022-07-27 03:20:00|550.4|547.6|550.64|547.84|551.37|548.57|550.4|547.6|0
1658892300000|2022-07-27 03:25:00|550.53|547.73|551.13|548.33|551.37|548.57|550.4|547.6|0
1658892600000|2022-07-27 03:30:00|550.89|548.09|551.37|548.57|551.62|548.82|550.89|548.09|0
1658892900000|2022-07-27 03:35:00|551.13|548.33|551.62|548.82|551.86|549.06|550.89|548.09|0
1658893200000|2022-07-27 03:40:00|551.86|549.06|551.86|549.06|552.1|549.3|551.61|548.81|0
1658893500000|2022-07-27 03:45:00|551.61|548.81|551.86|549.06|551.86|549.06|551.13|548.33|0
1658893800000|2022-07-27 03:50:00|551.74|548.94|551.61|548.81|552.1|549.3|551.61|548.81|0
1658894100000|2022-07-27 03:55:00|551.37|548.57|551.61|548.81|551.61|548.81|551.13|548.33|0
1658894400000|2022-07-27 04:00:00|551.37|548.57|551.37|548.57|551.61|548.81|551.13|548.33|0
1658894700000|2022-07-27 04:05:00|551.61|548.81|550.64|547.84|551.61|548.81|550.64|547.84|0
1658895000000|2022-07-27 04:10:00|550.4|547.6|550.15|547.35|550.64|547.84|550.15|547.35|0
1658895300000|2022-07-27 04:15:00|549.91|547.11|550.39|547.59|550.64|547.84|549.18|546.38|0
1658895600000|2022-07-27 04:20:00|550.15|547.35|549.66|546.86|550.15|547.35|549.66|546.86|0
1658895900000|2022-07-27 04:25:00|549.55|546.75|549.91|547.11|549.91|547.11|549.42|546.62|0
1658896200000|2022-07-27 04:30:00|549.66|546.86|550.52|547.72|550.64|547.84|549.66|546.86|0
1658896500000|2022-07-27 04:35:00|550.39|547.59|550.15|547.35|550.64|547.84|549.91|547.11|0
1658896800000|2022-07-27 04:40:00|549.79|546.99|548.45|545.65|549.91|547.11|548.45|545.65|0
1658897100000|2022-07-27 04:45:00|548.33|545.53|545.29|542.49|548.69|545.89|545.29|542.49|0
1658897400000|2022-07-27 04:50:00|545.04|542.24|545.04|542.24|545.77|542.97|543.71|540.91|0
1658897700000|2022-07-27 04:55:00|545.29|542.49|544.8|542|545.53|542.73|544.56|541.76|0
1658898000000|2022-07-27 05:00:00|544.56|541.76|545.9|543.1|546.01|543.21|544.31|541.51|0
1658898300000|2022-07-27 05:05:00|546.01|543.21|545.53|542.73|546.5|543.7|545.53|542.73|0
1658898600000|2022-07-27 05:10:00|545.65|542.85|544.41|541.61|545.77|542.97|544.05|541.25|0
1658898900000|2022-07-27 05:15:00|544.17|541.37|545.38|542.58|545.38|542.58|543.44|540.64|0
1658899200000|2022-07-27 05:20:00|545.26|542.46|546.11|543.31|546.35|543.55|545.26|542.46|0
1658899500000|2022-07-27 05:25:00|546.35|543.55|543.92|541.12|546.59|543.79|543.92|541.12|0
1658899800000|2022-07-27 05:30:00|543.81|541.01|543.92|541.12|544.41|541.61|542.47|539.67|0
1658900100000|2022-07-27 05:35:00|544.16|541.36|545.13|542.33|545.13|542.33|543.19|540.39|0
1658900400000|2022-07-27 05:40:00|545.38|542.58|544.77|541.97|545.62|542.82|544.65|541.85|0
1658900700000|2022-07-27 05:45:00|544.89|542.09|546.1|543.3|546.59|543.79|544.65|541.85|0
1658901000000|2022-07-27 05:50:00|545.86|543.06|547.56|544.76|547.8|545|545.86|543.06|0
1658901300000|2022-07-27 05:55:00|547.32|544.52|546.23|543.43|547.56|544.76|545.86|543.06|0
1658901600000|2022-07-27 06:00:00|547.07|544.27|543.67|540.87|547.56|544.76|543.67|540.87|0
1658901900000|2022-07-27 06:05:00|543.56|540.76|544.89|542.09|545.37|542.57|543.56|540.76|0
1658902200000|2022-07-27 06:10:00|544.77|541.97|545.13|542.33|545.37|542.57|544.16|541.36|0
1658902500000|2022-07-27 06:15:00|544.89|542.09|547.31|544.51|547.31|544.51|544.64|541.84|0
1658902800000|2022-07-27 06:20:00|547.56|544.76|546.59|543.79|547.56|544.76|545.86|543.06|0
1658903100000|2022-07-27 06:25:00|546.83|544.03|546.59|543.79|547.56|544.76|545.37|542.57|0
1658903400000|2022-07-27 06:30:00|547.07|544.27|546.71|543.91|547.44|544.64|545.13|542.33|0
1658903700000|2022-07-27 06:35:00|546.58|543.78|547.31|544.51|547.31|544.51|545.61|542.81|0
1658904000000|2022-07-27 06:40:00|547.2|544.4|546.95|544.15|547.31|544.51|546.1|543.3|0
1658904300000|2022-07-27 06:45:00|546.83|544.03|548.9|546.1|548.9|546.1|546.58|543.78|0
1658904600000|2022-07-27 06:50:00|549.01|546.21|547.8|545|549.98|547.18|547.8|545|0
1658904900000|2022-07-27 06:55:00|548.04|545.24|549.01|546.21|549.01|546.21|547.55|544.75|0
1658905200000|2022-07-27 07:00:00|548.77|545.97|546.58|543.78|549.25|546.45|546.46|543.66|0
1658905500000|2022-07-27 07:05:00|546.38|543.98|546.38|543.98|546.87|544.47|544.81|542.41|0
1658905800000|2022-07-27 07:10:00|546.62|544.22|546.62|544.22|546.87|544.47|544.44|542.04|0
1658906100000|2022-07-27 07:15:00|546.75|544.35|543.85|541.45|546.87|544.47|543.36|540.96|0
1658906400000|2022-07-27 07:20:00|543.98|541.58|541.66|539.26|544.71|542.31|540.69|538.29|0
1658906700000|2022-07-27 07:25:00|541.9|539.5|541.3|538.9|542.88|540.48|540.81|538.41|0
1658907000000|2022-07-27 07:30:00|541.17|538.77|542.87|540.47|543|540.6|540.69|538.29|0
1658907300000|2022-07-27 07:35:00|542.63|540.23|541.9|539.5|542.87|540.47|541.9|539.5|0
1658907600000|2022-07-27 07:40:00|541.66|539.26|543.6|541.2|544.09|541.69|541.41|539.01|0
1658907900000|2022-07-27 07:45:00|543.73|541.33|541.9|539.5|544.09|541.69|540.93|538.53|0
1658908200000|2022-07-27 07:50:00|541.66|539.26|545.92|543.52|546.16|543.76|541.66|539.26|0
1658908500000|2022-07-27 07:55:00|545.79|543.39|544.33|541.93|546.28|543.88|544.33|541.93|0
1658908800000|2022-07-27 08:00:00|544.58|542.18|541.78|539.38|544.82|542.42|541.78|539.38|0
1658909100000|2022-07-27 08:05:00|541.9|539.5|538.13|535.73|542.27|539.87|535.82|533.42|0
1658909400000|2022-07-27 08:10:00|537.89|535.49|538.38|535.98|538.49|536.09|536.79|534.39|0
1658909700000|2022-07-27 08:15:00|538.25|535.85|540.55|538.15|540.55|538.15|537.76|535.36|0
1658910000000|2022-07-27 08:20:00|540.44|538.04|541.53|539.13|542.01|539.61|540.07|537.67|0
1658910300000|2022-07-27 08:25:00|541.77|539.37|541.65|539.25|542.5|540.1|541.04|538.64|0
1658910600000|2022-07-27 08:30:00|541.77|539.37|540.06|537.66|541.77|539.37|539.09|536.69|0
1658910900000|2022-07-27 08:35:00|540.19|537.79|541.04|538.64|541.28|538.88|539.33|536.93|0
1658911200000|2022-07-27 08:40:00|540.79|538.39|540.06|537.66|542.25|539.85|539.7|537.3|0
1658911500000|2022-07-27 08:45:00|539.95|537.55|540.06|537.66|541.04|538.64|539.82|537.42|0
1658911800000|2022-07-27 08:50:00|540.19|537.79|539.82|537.42|541.04|538.64|538.6|536.2|0
1658912100000|2022-07-27 08:55:00|539.57|537.17|541.04|538.64|541.04|538.64|539.57|537.17|0
1658912400000|2022-07-27 09:00:00|541.28|538.88|540.06|537.66|542.01|539.61|539.7|537.3|0
1658912700000|2022-07-27 09:05:00|539.94|537.54|539.33|536.93|540.06|537.66|539.09|536.69|0
1658913000000|2022-07-27 09:10:00|539.57|537.17|541.76|539.36|541.76|539.36|539.33|536.93|0
1658913300000|2022-07-27 09:15:00|541.65|539.25|541.03|538.63|541.76|539.36|540.55|538.15|0
1658913600000|2022-07-27 09:20:00|540.79|538.39|542.01|539.61|542.13|539.73|540.55|538.15|0
1658913900000|2022-07-27 09:25:00|541.89|539.49|541.38|538.98|542.72|540.32|541.38|538.98|0
1658914200000|2022-07-27 09:30:00|541.25|538.85|540.28|537.88|541.98|539.58|539.79|537.39|0
1658914500000|2022-07-27 09:35:00|540.04|537.64|540.52|538.12|541.74|539.34|538.58|536.18|0
1658914800000|2022-07-27 09:40:00|540.41|538.01|540.76|538.36|541.49|539.09|539.79|537.39|0
1658915100000|2022-07-27 09:45:00|541.01|538.61|543.2|540.8|543.68|541.28|540.76|538.36|0
1658915400000|2022-07-27 09:50:00|542.84|540.44|544.65|542.25|545.38|542.98|542.84|540.44|0
1658915700000|2022-07-27 09:55:00|544.41|542.01|543.68|541.28|545.38|542.98|543.68|541.28|0
1658916000000|2022-07-27 10:00:00|543.44|541.04|545.38|542.98|546.36|543.96|543.44|541.04|0
1658916300000|2022-07-27 10:05:00|545.14|542.74|544.78|542.38|546.36|543.96|544.41|542.01|0
1658916600000|2022-07-27 10:10:00|544.9|542.5|545.63|543.23|546.36|543.96|544.9|542.5|0
1658916900000|2022-07-27 10:15:00|545.75|543.35|546.48|544.08|546.84|544.44|545.63|543.23|0
1658917200000|2022-07-27 10:20:00|546.6|544.2|547.7|545.3|548.06|545.66|546.11|543.71|0
1658917500000|2022-07-27 10:25:00|547.57|545.17|547.81|545.41|547.81|545.41|545.38|542.98|0
1658917800000|2022-07-27 10:30:00|547.7|545.3|546.72|544.32|549.76|547.36|546.35|543.95|0
1658918100000|2022-07-27 10:35:00|546.6|544.2|546.11|543.71|546.84|544.44|545.38|542.98|0
1658918400000|2022-07-27 10:40:00|545.87|543.47|545.87|543.47|546.11|543.71|544.89|542.49|0
1658918700000|2022-07-27 10:45:00|546.6|544.2|546.72|544.32|547.81|545.41|545.62|543.22|0
1658919000000|2022-07-27 10:50:00|546.84|544.44|546.84|544.44|547.33|544.93|545.62|543.22|0
1658919300000|2022-07-27 10:55:00|546.72|544.32|545.62|543.22|546.96|544.56|545.02|542.62|0
1658919600000|2022-07-27 11:00:00|545.38|542.98|548.3|545.9|548.54|546.14|545.38|542.98|0
1658919900000|2022-07-27 11:05:00|548.05|545.65|550|547.6|550.25|547.85|547.57|545.17|0
1658920200000|2022-07-27 11:10:00|550.13|547.73|548.54|546.14|550.73|548.33|548.3|545.9|0
1658920500000|2022-07-27 11:15:00|548.78|546.38|548.78|546.38|549.27|546.87|548.3|545.9|0
1658920800000|2022-07-27 11:20:00|548.54|546.14|548.05|545.65|549.03|546.63|547.81|545.41|0
1658921100000|2022-07-27 11:25:00|547.81|545.41|547.69|545.29|547.81|545.41|546.35|543.95|0
1658921400000|2022-07-27 11:30:00|547.81|545.41|547.56|545.16|547.81|545.41|546.1|543.7|0
1658921700000|2022-07-27 11:35:00|547.32|544.92|548.54|546.14|549.76|547.36|547.08|544.68|0
1658922000000|2022-07-27 11:40:00|548.78|546.38|547.32|544.92|548.78|546.38|546.72|544.32|0
1658922300000|2022-07-27 11:45:00|547.2|544.8|549.02|546.62|549.02|546.62|546.59|544.19|0
1658922600000|2022-07-27 11:50:00|548.78|546.38|547.81|545.41|549.27|546.87|547.08|544.68|0
1658922900000|2022-07-27 11:55:00|547.93|545.53|549.51|547.11|550|547.6|546.83|544.43|0
1658923200000|2022-07-27 12:00:00|548.29|545.89|548.29|545.89|549.75|547.35|547.8|545.4|0
1658923500000|2022-07-27 12:05:00|547.8|545.4|548.05|545.65|548.29|545.89|546.83|544.43|0
1658923800000|2022-07-27 12:10:00|548.29|545.89|546.59|544.19|548.29|545.89|546.59|544.19|0
1658924100000|2022-07-27 12:15:00|546.34|543.94|544.4|542|547.32|544.92|544.4|542|0
1658924400000|2022-07-27 12:20:00|544.64|542.24|546.1|543.7|546.1|543.7|543.91|541.51|0
1658924700000|2022-07-27 12:25:00|545.86|543.46|546.95|544.55|546.95|544.55|544.88|542.48|0
1658925000000|2022-07-27 12:30:00|547.07|544.67|546.34|543.94|549.75|547.35|545.37|542.97|0
1658925300000|2022-07-27 12:35:00|546.1|543.7|546.22|543.82|547.56|545.16|545.61|543.21|0
1658925600000|2022-07-27 12:40:00|546.34|543.94|546.1|543.7|548.53|546.13|546.1|543.7|0
1658925900000|2022-07-27 12:45:00|546.34|543.94|544.64|542.24|546.58|544.18|544.64|542.24|0
1658926200000|2022-07-27 12:50:00|544.88|542.48|543.91|541.51|545.12|542.72|543.18|540.78|0
1658926500000|2022-07-27 12:55:00|543.66|541.26|543.9|541.5|544.39|541.99|542.45|540.05|0
1658926800000|2022-07-27 13:00:00|543.66|541.26|544.15|541.75|544.63|542.23|542.93|540.53|0
1658927100000|2022-07-27 13:05:00|544.03|541.63|544.15|541.75|544.39|541.99|542.93|540.53|0
1658927400000|2022-07-27 13:10:00|543.9|541.5|541.47|539.07|544.15|541.75|541.47|539.07|0
1658927700000|2022-07-27 13:15:00|541.71|539.31|541.23|538.83|542.2|539.8|540.98|538.58|0
1658928000000|2022-07-27 13:20:00|541.47|539.07|542.69|540.29|545.36|542.96|540.74|538.34|0
1658928300000|2022-07-27 13:25:00|542.57|540.17|545.85|543.45|546.34|543.94|541.71|539.31|0
1658928600000|2022-07-27 13:30:00|544.39|541.99|547.8|545.4|549.01|546.61|541.96|539.56|0
1658928900000|2022-07-27 13:35:00|547.31|544.91|540.25|537.85|547.55|545.15|539.77|537.37|0
1658929200000|2022-07-27 13:40:00|539.52|537.12|536.61|534.21|540.74|538.34|535.39|532.99|0
1658929500000|2022-07-27 13:45:00|537.09|534.69|534.18|531.78|538.55|536.15|533.45|531.05|0
1658929800000|2022-07-27 13:50:00|534.42|532.02|535.88|533.48|536.61|534.21|533.94|531.54|0
1658930100000|2022-07-27 13:55:00|535.39|532.99|536.61|534.21|536.61|534.21|533.45|531.05|0
1658930400000|2022-07-27 14:00:00|536.12|533.72|534.39|531.99|538.28|535.88|534.39|531.99|0
1658930700000|2022-07-27 14:05:00|533.9|531.5|538.77|536.37|539.98|537.58|531.95|529.55|0
1658931000000|2022-07-27 14:10:00|538.28|535.88|534.29|531.89|538.28|535.88|533.81|531.41|0
1658931300000|2022-07-27 14:15:00|533.81|531.41|531.86|529.46|534.29|531.89|530.64|528.24|0
1658931600000|2022-07-27 14:20:00|531.62|529.22|533.56|531.16|533.81|531.41|529.91|527.51|0
1658931900000|2022-07-27 14:25:00|533.32|530.92|532.51|530.11|535.02|532.62|531.37|528.97|0
1658932200000|2022-07-27 14:30:00|532.26|529.86|534.73|532.33|535.46|533.06|531.32|528.92|0
1658932500000|2022-07-27 14:35:00|534.48|532.08|531.8|529.4|534.48|532.08|531.07|528.67|0
1658932800000|2022-07-27 14:40:00|531.56|529.16|533.91|531.51|536.59|534.19|531.07|528.67|0
1658933100000|2022-07-27 14:45:00|534.15|531.75|532.69|530.29|534.64|532.24|531.96|529.56|0
1658933400000|2022-07-27 14:50:00|532.44|530.04|530.5|528.1|533.91|531.51|530.5|528.1|0
1658933700000|2022-07-27 14:55:00|530.25|527.85|528.74|526.34|531.71|529.31|528.26|525.86|0
1658934000000|2022-07-27 15:00:00|528.26|525.86|525.34|522.94|528.5|526.1|522.19|519.79|0
1658934300000|2022-07-27 15:05:00|525.59|523.19|529.23|526.83|529.71|527.31|524.61|522.21|0
1658934600000|2022-07-27 15:10:00|528.99|526.59|528.26|525.86|529.47|527.07|527.28|524.88|0
1658934900000|2022-07-27 15:15:00|528.01|525.61|527.77|525.37|528.01|525.61|526.07|523.67|0
1658935200000|2022-07-27 15:20:00|527.53|525.13|530.68|528.28|530.69|528.29|526.8|524.4|0
1658935500000|2022-07-27 15:25:00|530.93|528.53|528.5|526.1|531.9|529.5|527.77|525.37|0
1658935800000|2022-07-27 15:30:00|528.25|525.85|526.8|524.4|528.25|525.85|524.37|521.97|0
1658936100000|2022-07-27 15:35:00|526.55|524.15|527.04|524.64|527.77|525.37|524.85|522.45|0
1658936400000|2022-07-27 15:40:00|527.28|524.88|525.82|523.42|527.28|524.88|523.88|521.48|0
1658936700000|2022-07-27 15:45:00|525.58|523.18|525.34|522.94|527.28|524.88|524.12|521.72|0
1658937000000|2022-07-27 15:50:00|525.09|522.69|525.09|522.69|525.82|523.42|522.42|520.02|0
1658937300000|2022-07-27 15:55:00|524.85|522.45|523.64|521.24|525.34|522.94|521.7|519.3|0
1658937600000|2022-07-27 16:00:00|523.15|520.75|523.15|520.75|524.36|521.96|521.21|518.81|0
1658937900000|2022-07-27 16:05:00|522.91|520.51|522.42|520.02|524.12|521.72|521.45|519.05|0
1658938200000|2022-07-27 16:10:00|522.18|519.78|522.42|520.02|524.36|521.96|522.18|519.78|0
1658938500000|2022-07-27 16:15:00|522.18|519.78|522.18|519.78|523.64|521.24|521.69|519.29|0
1658938800000|2022-07-27 16:20:00|522.42|520.02|522.04|519.64|523.39|520.99|521.21|518.81|0
1658939100000|2022-07-27 16:25:00|521.8|519.4|522.04|519.64|522.52|520.12|519.61|517.21|0
1658939400000|2022-07-27 16:30:00|521.92|519.52|523.25|520.85|524.22|521.82|521.31|518.91|0
1658939700000|2022-07-27 16:35:00|523.01|520.61|525.19|522.79|525.43|523.03|522.52|520.12|0
1658940000000|2022-07-27 16:40:00|525.43|523.03|525.77|523.37|526.16|523.76|523.97|521.57|0
1658940300000|2022-07-27 16:45:00|525.53|523.13|527.23|524.83|527.23|524.83|524.8|522.4|0
1658940600000|2022-07-27 16:50:00|526.99|524.59|526.01|523.61|527.23|524.83|524.8|522.4|0
1658940900000|2022-07-27 16:55:00|526.5|524.1|529.9|527.5|530.14|527.74|526.01|523.61|0
1658941200000|2022-07-27 17:00:00|530.14|527.74|529.17|526.77|530.87|528.47|528.44|526.04|0
1658941500000|2022-07-27 17:05:00|529.41|527.01|530.86|528.46|532.81|530.41|528.92|526.52|0
1658941800000|2022-07-27 17:10:00|531.11|528.71|529.17|526.77|531.84|529.44|528.92|526.52|0
1658942100000|2022-07-27 17:15:00|529.65|527.25|530.62|528.22|530.62|528.22|528.44|526.04|0
1658942400000|2022-07-27 17:20:00|530.86|528.46|530.62|528.22|532.08|529.68|528.92|526.52|0
1658942700000|2022-07-27 17:25:00|530.38|527.98|528.44|526.04|531.11|528.71|528.44|526.04|0
1658943000000|2022-07-27 17:30:00|528.19|525.79|527.46|525.06|529.89|527.49|525.53|523.13|0
1658943300000|2022-07-27 17:35:00|527.71|525.31|527.95|525.55|528.68|526.28|526.49|524.09|0
1658943600000|2022-07-27 17:40:00|527.71|525.31|528.19|525.79|528.68|526.28|526.25|523.85|0
1658943900000|2022-07-27 17:45:00|528.43|526.03|526.49|524.09|529.65|527.25|525.52|523.12|0
1658944200000|2022-07-27 17:50:00|526.74|524.34|525.76|523.36|528.56|526.16|525.76|523.36|0
1658944500000|2022-07-27 17:55:00|525.89|523.49|527.46|525.06|530.37|527.97|524.8|522.4|0
1658944800000|2022-07-27 18:00:00|527.1|524.7|521.69|519.29|529.89|527.49|515.84|513.44|0
1658945100000|2022-07-27 18:05:00|520.96|518.56|532.62|530.22|534.33|531.93|520.96|518.56|0
1658945400000|2022-07-27 18:10:00|531.89|529.49|528.49|526.09|533.11|530.71|523.63|521.23|0
1658945700000|2022-07-27 18:15:00|528.73|526.33|525.33|522.93|528.73|526.33|522.66|520.26|0
1658946000000|2022-07-27 18:20:00|525.09|522.69|528.97|526.57|529.22|526.82|523.15|520.75|0
1658946300000|2022-07-27 18:25:00|529.22|526.82|524.11|521.71|529.22|526.82|521.45|519.05|0
1658946600000|2022-07-27 18:30:00|524.36|521.96|532.62|530.22|535.05|532.65|521.69|519.29|0
1658946900000|2022-07-27 18:35:00|532.38|529.98|505.96|503.56|532.38|529.98|505.72|503.32|0
1658947200000|2022-07-27 18:40:00|503.06|500.66|492.23|489.83|504.51|502.11|491.99|489.59|0
1658947500000|2022-07-27 18:45:00|491.27|488.87|494.87|492.47|496.08|493.68|489.35|486.95|0
1658947800000|2022-07-27 18:50:00|495.11|492.71|486.54|484.14|498|495.6|484.07|481.67|0
1658948100000|2022-07-27 18:55:00|486.06|483.66|492.32|489.92|497.14|494.74|483.41|481.01|0
1658948400000|2022-07-27 19:00:00|492.44|490.04|480.77|478.37|494.73|492.33|480.77|478.37|0
1658948700000|2022-07-27 19:05:00|481.73|479.33|481.97|479.57|486.06|483.66|478.85|476.45|0
1658949000000|2022-07-27 19:10:00|481.73|479.33|482.93|480.53|485.09|482.69|479.33|476.93|0
1658949300000|2022-07-27 19:15:00|483.17|480.77|482.21|479.81|484.5|482.1|477.65|475.25|0
1658949600000|2022-07-27 19:20:00|481.97|479.57|475.01|472.61|483.41|481.01|474.77|472.37|0
1658949900000|2022-07-27 19:25:00|475.25|472.85|464.97|462.57|475.25|472.85|464.97|462.57|0
1658950200000|2022-07-27 19:30:00|464.02|461.62|464.97|462.57|469.03|466.63|464.02|461.62|0
1658950500000|2022-07-27 19:35:00|465.21|462.81|471.66|469.26|472.14|469.74|464.73|462.33|0
1658950800000|2022-07-27 19:40:00|471.18|468.78|468.31|465.91|472.62|470.22|466.16|463.76|0
1658951100000|2022-07-27 19:45:00|469.03|466.63|471.66|469.26|471.9|469.5|467.12|464.72|0
1658951400000|2022-07-27 19:50:00|471.3|468.9|474.05|471.65|479.08|476.68|471.3|468.9|0
1658951700000|2022-07-27 19:55:00|473.57|471.17|481.26|478.86|481.26|478.86|472.61|470.21|0
1658952000000|2022-07-27 20:00:00|482.46|480.06|484.39|481.99|485.83|483.43|481.26|478.86|0
1658952300000|2022-07-27 20:05:00|484.63|482.23|487.13|484.73|490.5|488.1|484.14|481.74|0
1658952600000|2022-07-27 20:10:00|487.49|485.09|488.81|486.41|489.77|487.37|487.13|484.73|0
1658952900000|2022-07-27 20:15:00|488.53|485.73|488.53|485.73|489.25|486.45|486.37|483.57|0
1658953200000|2022-07-27 20:20:00|488.77|485.97|483.96|481.16|489.25|486.45|481.56|478.76|0
1658953500000|2022-07-27 20:25:00|484.09|481.29|484.92|482.12|485.16|482.36|482.65|479.85|0
1658953800000|2022-07-27 20:30:00|485.16|482.36|484.2|481.4|485.16|482.36|484.2|481.4|0
1658954100000|2022-07-27 20:35:00|483.96|481.16|484.68|481.88|485.16|482.36|482.76|479.96|0
1658954400000|2022-07-27 20:40:00|484.92|482.12|484.92|482.12|485.16|482.36|484.2|481.4|0
1658954700000|2022-07-27 20:45:00|484.68|481.88|484.44|481.64|485.16|482.36|484.44|481.64|0
1658955000000|2022-07-27 20:50:00|484.68|481.88|485.16|482.36|485.16|482.36|484.68|481.88|0
1658955300000|2022-07-27 20:55:00|484.92|482.12|484.8|482|485.16|482.36|484.56|481.76|0
1658955600000|2022-07-27 21:00:00|484.95|482.15|485.26|482.46|485.73|482.93|484.95|482.15|0
1658955900000|2022-07-27 21:05:00|485.58|482.78|485.09|482.29|485.93|483.13|484.74|481.94|0
1658956200000|2022-07-27 21:10:00|484.77|481.97|484.56|481.76|485.12|482.32|484.07|481.27|0
1658956500000|2022-07-27 21:15:00|484.67|481.87|484.52|481.72|485.01|482.21|484.27|481.47|0
1658956800000|2022-07-27 21:20:00|484.1|481.3|484.35|481.55|484.52|481.72|484.1|481.3|0
1658957100000|2022-07-27 21:25:00|484.31|481.51|484.24|481.44|484.48|481.68|484.07|481.27|0
1658957400000|2022-07-27 21:30:00|484.17|481.37|483.91|481.11|484.17|481.37|483.91|481.11|0
1658957700000|2022-07-27 21:35:00|483.98|481.18|484.54|481.74|484.79|481.99|483.94|481.14|0
1658958000000|2022-07-27 21:40:00|484.5|481.7|484.61|481.81|484.86|482.06|484.5|481.7|0
1658958300000|2022-07-27 21:45:00|484.6|481.8|485|482.2|485.07|482.27|484.6|481.8|0
1658958600000|2022-07-27 21:50:00|485.03|482.23|484.79|481.99|485.13|482.33|484.39|481.59|0
1658958900000|2022-07-27 21:55:00|484.85|482.05|484.81|482.01|485.21|482.41|484.29|481.49|0
1658959200000|2022-07-27 22:00:00|484.55|481.75|484.91|482.11|487.31|484.51|483.83|481.03|0
1658959500000|2022-07-27 22:05:00|484.67|481.87|486.59|483.79|487.31|484.51|484.67|481.87|0
1658959800000|2022-07-27 22:10:00|486.24|483.44|486.59|483.79|487.07|484.27|485.87|483.07|0
1658960100000|2022-07-27 22:15:00|486.72|483.92|485.87|483.07|487.07|484.27|485.87|483.07|0
1658960400000|2022-07-27 22:20:00|486.11|483.31|486.83|484.03|486.83|484.03|486.11|483.31|0
1658960700000|2022-07-27 22:25:00|487.07|484.27|486.59|483.79|487.07|484.27|486.35|483.55|0
1658961000000|2022-07-27 22:30:00|486.35|483.55|484.79|481.99|486.83|484.03|484.18|481.38|0
1658961300000|2022-07-27 22:35:00|484.91|482.11|485.63|482.83|486.71|483.91|484.91|482.11|0
1658961600000|2022-07-27 22:40:00|485.87|483.07|486.59|483.79|486.95|484.15|485.75|482.95|0
1658961900000|2022-07-27 22:45:00|486.35|483.55|485.62|482.82|486.35|483.55|485.14|482.34|0
1658962200000|2022-07-27 22:50:00|485.86|483.06|485.62|482.82|486.1|483.3|485.14|482.34|0
1658962500000|2022-07-27 22:55:00|485.75|482.95|485.62|482.82|486.34|483.54|485.51|482.71|0
1658962800000|2022-07-27 23:00:00|485.38|482.58|484.9|482.1|485.86|483.06|484.66|481.86|0
1658963100000|2022-07-27 23:05:00|484.66|481.86|483.94|481.14|485.14|482.34|482.98|480.18|0
1658963400000|2022-07-27 23:10:00|484.18|481.38|483.7|480.9|484.66|481.86|483.46|480.66|0
1658963700000|2022-07-27 23:15:00|483.58|480.78|484.9|482.1|484.9|482.1|483.22|480.42|0
1658964000000|2022-07-27 23:20:00|485.14|482.34|484.66|481.86|485.38|482.58|484.54|481.74|0
1658964300000|2022-07-27 23:25:00|484.9|482.1|484.54|481.74|485.38|482.58|484.18|481.38|0
1658964600000|2022-07-27 23:30:00|484.66|481.86|484.18|481.38|485.86|483.06|484.18|481.38|0
1658964900000|2022-07-27 23:35:00|483.94|481.14|485.74|482.94|486.1|483.3|483.94|481.14|0
1658965200000|2022-07-27 23:40:00|485.62|482.82|485.62|482.82|485.86|483.06|485.14|482.34|0
1658965500000|2022-07-27 23:45:00|485.86|483.06|483.93|481.13|486.34|483.54|483.93|481.13|0
1658965800000|2022-07-27 23:50:00|484.17|481.37|485.74|482.94|485.74|482.94|483.21|480.41|0
1658966100000|2022-07-27 23:55:00|485.85|483.05|486.09|483.29|487.3|484.5|485.37|482.57|0
1658966400000|2022-07-28 00:00:00|486.33|483.53|487.3|484.5|487.54|484.74|484.06|481.26|0
1658966700000|2022-07-28 00:05:00|487.06|484.26|488.02|485.22|488.26|485.46|485.37|482.57|0
1658967000000|2022-07-28 00:10:00|487.78|484.98|488.74|485.94|489.22|486.42|487.54|484.74|0
1658967300000|2022-07-28 00:15:00|488.98|486.18|489.46|486.66|489.7|486.9|488.74|485.94|0
1658967600000|2022-07-28 00:20:00|489.22|486.42|490.18|487.38|490.18|487.38|488.98|486.18|0
1658967900000|2022-07-28 00:25:00|489.94|487.14|491.86|489.06|491.86|489.06|488.98|486.18|0
1658968200000|2022-07-28 00:30:00|491.62|488.82|489.58|486.78|491.86|489.06|489.58|486.78|0
1658968500000|2022-07-28 00:35:00|489.7|486.9|490.18|487.38|490.66|487.86|489.46|486.66|0
1658968800000|2022-07-28 00:40:00|490.3|487.5|490.9|488.1|491.14|488.34|489.94|487.14|0
1658969100000|2022-07-28 00:45:00|491.14|488.34|490.18|487.38|492.1|489.3|489.94|487.14|0
1658969400000|2022-07-28 00:50:00|490.42|487.62|489.82|487.02|490.42|487.62|488.97|486.17|0
1658969700000|2022-07-28 00:55:00|489.69|486.89|489.45|486.65|490.06|487.26|489.21|486.41|0
1658970000000|2022-07-28 01:00:00|489.21|486.41|489.34|486.54|491.14|488.34|488.73|485.93|0
1658970300000|2022-07-28 01:05:00|489.21|486.41|488.49|485.69|489.45|486.65|488.01|485.21|0
1658970600000|2022-07-28 01:10:00|488.37|485.57|489.21|486.41|489.34|486.54|488.01|485.21|0
1658970900000|2022-07-28 01:15:00|488.97|486.17|488.01|485.21|489.93|487.13|487.77|484.97|0
1658971200000|2022-07-28 01:20:00|488.25|485.45|490.41|487.61|490.65|487.85|488.25|485.45|0
1658971500000|2022-07-28 01:25:00|490.54|487.74|490.17|487.37|490.65|487.85|489.69|486.89|0
1658971800000|2022-07-28 01:30:00|490.41|487.61|487.52|484.72|490.54|487.74|487.28|484.48|0
1658972100000|2022-07-28 01:35:00|487.76|484.96|488.24|485.44|489.45|486.65|487.17|484.37|0
1658972400000|2022-07-28 01:40:00|488|485.2|489.69|486.89|489.93|487.13|488|485.2|0
1658972700000|2022-07-28 01:45:00|489.45|486.65|488.72|485.92|489.93|487.13|488.24|485.44|0
1658973000000|2022-07-28 01:50:00|488.61|485.81|488.24|485.44|488.96|486.16|488|485.2|0
1658973300000|2022-07-28 01:55:00|488|485.2|486.68|483.88|488.48|485.68|486.32|483.52|0
1658973600000|2022-07-28 02:00:00|486.56|483.76|487.52|484.72|488|485.2|486.56|483.76|0
1658973900000|2022-07-28 02:05:00|487.16|484.36|487.76|484.96|488|485.2|486.8|484|0
1658974200000|2022-07-28 02:10:00|487.64|484.84|487.28|484.48|487.76|484.96|486.68|483.88|0
1658974500000|2022-07-28 02:15:00|487.16|484.36|487.16|484.36|487.52|484.72|486.8|484|0
1658974800000|2022-07-28 02:20:00|487.04|484.24|487.76|484.96|488|485.2|486.8|484|0
1658975100000|2022-07-28 02:25:00|487.52|484.72|487.27|484.47|487.76|484.96|487.03|484.23|0
1658975400000|2022-07-28 02:30:00|487.16|484.36|486.07|483.27|487.76|484.96|485.83|483.03|0
1658975700000|2022-07-28 02:35:00|485.96|483.16|484.51|481.71|486.07|483.27|484.15|481.35|0
1658976000000|2022-07-28 02:40:00|484.39|481.59|484.95|482.15|485.19|482.39|483.91|481.11|0
1658976300000|2022-07-28 02:45:00|485.08|482.28|485.67|482.87|485.67|482.87|484.71|481.91|0
1658976600000|2022-07-28 02:50:00|485.43|482.63|486.15|483.35|486.63|483.83|485.43|482.63|0
1658976900000|2022-07-28 02:55:00|486.27|483.47|486.03|483.23|486.63|483.83|485.91|483.11|0
1658977200000|2022-07-28 03:00:00|485.91|483.11|486.63|483.83|487.11|484.31|485.91|483.11|0
1658977500000|2022-07-28 03:05:00|486.39|483.59|486.63|483.83|486.87|484.07|486.39|483.59|0
1658977800000|2022-07-28 03:10:00|486.39|483.59|486.38|483.58|486.62|483.82|486.15|483.35|0
1658978100000|2022-07-28 03:15:00|486.62|483.82|487.58|484.78|487.82|485.02|486.62|483.82|0
1658978400000|2022-07-28 03:20:00|487.82|485.02|487.58|484.78|488.54|485.74|487.58|484.78|0
1658978700000|2022-07-28 03:25:00|487.71|484.91|488.06|485.26|488.3|485.5|487.58|484.78|0
1658979000000|2022-07-28 03:30:00|487.82|485.02|488.3|485.5|489.02|486.22|487.82|485.02|0
1658979300000|2022-07-28 03:35:00|488.67|485.87|487.95|485.15|488.78|485.98|487.82|485.02|0
1658979600000|2022-07-28 03:40:00|487.82|485.02|487.58|484.78|488.54|485.74|487.58|484.78|0
1658979900000|2022-07-28 03:45:00|487.46|484.66|489.02|486.22|489.26|486.46|487.46|484.66|0
1658980200000|2022-07-28 03:50:00|488.9|486.1|490.46|487.66|490.94|488.14|488.78|485.98|0
1658980500000|2022-07-28 03:55:00|490.22|487.42|490.22|487.42|490.58|487.78|489.26|486.46|0
1658980800000|2022-07-28 04:00:00|489.98|487.18|489.98|487.18|490.22|487.42|489.26|486.46|0
1658981100000|2022-07-28 04:05:00|490.22|487.42|489.74|486.94|490.22|487.42|489.74|486.94|0
1658981400000|2022-07-28 04:10:00|489.98|487.18|489.98|487.18|490.46|487.66|489.74|486.94|0
1658981700000|2022-07-28 04:15:00|490.22|487.42|490.22|487.42|490.46|487.66|489.86|487.06|0
1658982000000|2022-07-28 04:20:00|489.97|487.17|489.97|487.17|490.21|487.41|489.73|486.93|0
1658982300000|2022-07-28 04:25:00|489.73|486.93|489.73|486.93|490.21|487.41|489.73|486.93|0
1658982600000|2022-07-28 04:30:00|490.69|487.89|490.21|487.41|491.41|488.61|489.73|486.93|0
1658982900000|2022-07-28 04:35:00|490.34|487.54|489.73|486.93|490.45|487.65|489.25|486.45|0
1658983200000|2022-07-28 04:40:00|489.62|486.82|489.49|486.69|489.97|487.17|489.25|486.45|0
1658983500000|2022-07-28 04:45:00|489.25|486.45|489.25|486.45|489.73|486.93|489.01|486.21|0
1658983800000|2022-07-28 04:50:00|489.01|486.21|489.49|486.69|489.73|486.93|489.01|486.21|0
1658984100000|2022-07-28 04:55:00|489.25|486.45|489.73|486.93|489.73|486.93|489.25|486.45|0
1658984400000|2022-07-28 05:00:00|489.49|486.69|489.49|486.69|490.21|487.41|489.49|486.69|0
1658984700000|2022-07-28 05:05:00|489.61|486.81|491.17|488.37|491.17|488.37|489.49|486.69|0
1658985000000|2022-07-28 05:10:00|491.05|488.25|491.41|488.61|491.41|488.61|490.69|487.89|0
1658985300000|2022-07-28 05:15:00|491.17|488.37|491.41|488.61|491.41|488.61|491.17|488.37|0
1658985600000|2022-07-28 05:20:00|491.65|488.85|491.41|488.61|491.65|488.85|491.17|488.37|0
1658985900000|2022-07-28 05:25:00|491.17|488.37|491.41|488.61|491.65|488.85|490.93|488.13|0
1658986200000|2022-07-28 05:30:00|491.17|488.37|489.72|486.92|491.17|488.37|489.48|486.68|0
1658986500000|2022-07-28 05:35:00|489.48|486.68|490.2|487.4|490.44|487.64|489.48|486.68|0
1658986800000|2022-07-28 05:40:00|489.96|487.16|489|486.2|490.2|487.4|489|486.2|0
1658987100000|2022-07-28 05:45:00|489.24|486.44|487.93|485.13|489.48|486.68|487.8|485|0
1658987400000|2022-07-28 05:50:00|488.28|485.48|488.28|485.48|488.52|485.72|488.04|485.24|0
1658987700000|2022-07-28 05:55:00|488.4|485.6|488.04|485.24|489|486.2|487.56|484.76|0
1658988000000|2022-07-28 06:00:00|487.8|485|485.88|483.08|488.04|485.24|485.64|482.84|0
1658988300000|2022-07-28 06:05:00|486.12|483.32|486.6|483.8|487.8|485|485.88|483.08|0
1658988600000|2022-07-28 06:10:00|486.48|483.68|486.36|483.56|487.08|484.28|485.88|483.08|0
1658988900000|2022-07-28 06:15:00|486.12|483.32|484.92|482.12|486.36|483.56|484.56|481.76|0
1658989200000|2022-07-28 06:20:00|485.16|482.36|484.68|481.88|486.12|483.32|483.48|480.68|0
1658989500000|2022-07-28 06:25:00|484.44|481.64|485.64|482.84|486.36|483.56|484.44|481.64|0
1658989800000|2022-07-28 06:30:00|485.76|482.96|486.59|483.79|486.59|483.79|484.68|481.88|0
1658990100000|2022-07-28 06:35:00|486.35|483.55|484.2|481.4|486.72|483.92|484.2|481.4|0
1658990400000|2022-07-28 06:40:00|483.96|481.16|485.15|482.35|485.39|482.59|483.95|481.15|0
1658990700000|2022-07-28 06:45:00|485.39|482.59|486.35|483.55|487.31|484.51|485.39|482.59|0
1658991000000|2022-07-28 06:50:00|486.48|483.68|487.79|484.99|488.03|485.23|486.35|483.55|0
1658991300000|2022-07-28 06:55:00|488.03|485.23|487.31|484.51|488.03|485.23|486.83|484.03|0
1658991600000|2022-07-28 07:00:00|487.79|484.99|489.59|486.79|490.91|488.11|487.07|484.27|0
1658991900000|2022-07-28 07:05:00|489.03|486.63|488.79|486.39|489.99|487.59|488.55|486.15|0
1658992200000|2022-07-28 07:10:00|488.55|486.15|486.27|483.87|488.55|486.15|485.91|483.51|0
1658992500000|2022-07-28 07:15:00|486.39|483.99|484.71|482.31|487.95|485.55|484.71|482.31|0
1658992800000|2022-07-28 07:20:00|484.95|482.55|487.71|485.31|487.71|485.31|483.27|480.87|0
1658993100000|2022-07-28 07:25:00|487.59|485.19|488.55|486.15|488.55|486.15|486.15|483.75|0
1658993400000|2022-07-28 07:30:00|488.31|485.91|489.27|486.87|491.43|489.03|488.19|485.79|0
1658993700000|2022-07-28 07:35:00|489.51|487.11|490.47|488.07|490.47|488.07|488.06|485.66|0
1658994000000|2022-07-28 07:40:00|490.23|487.83|489.5|487.1|490.23|487.83|487.58|485.18|0
1658994300000|2022-07-28 07:45:00|489.26|486.86|488.91|486.51|489.5|487.1|487.71|485.31|0
1658994600000|2022-07-28 07:50:00|488.78|486.38|488.54|486.14|489.5|487.1|488.3|485.9|0
1658994900000|2022-07-28 07:55:00|489.02|486.62|489.87|487.47|490.7|488.3|488.78|486.38|0
1658995200000|2022-07-28 08:00:00|490.22|487.82|490.22|487.82|491.66|489.26|488.78|486.38|0
1658995500000|2022-07-28 08:05:00|490.46|488.06|492.82|490.42|494.27|491.87|490.22|487.82|0
1658995800000|2022-07-28 08:10:00|492.58|490.18|491.14|488.74|493.31|490.91|490.42|488.02|0
1658996100000|2022-07-28 08:15:00|491.38|488.98|490.9|488.5|492.1|489.7|489.22|486.82|0
1658996400000|2022-07-28 08:20:00|491.14|488.74|490.31|487.91|491.38|488.98|490.18|487.78|0
1658996700000|2022-07-28 08:25:00|490.9|488.5|492.47|490.07|492.82|490.42|490.66|488.26|0
1658997000000|2022-07-28 08:30:00|492.34|489.94|494.02|491.62|494.02|491.62|492.34|489.94|0
1658997300000|2022-07-28 08:35:00|493.91|491.51|494.5|492.1|494.5|492.1|493.3|490.9|0
1658997600000|2022-07-28 08:40:00|494.26|491.86|493.54|491.14|494.98|492.58|493.06|490.66|0
1658997900000|2022-07-28 08:45:00|493.3|490.9|493.54|491.14|494.02|491.62|492.58|490.18|0
1658998200000|2022-07-28 08:50:00|493.66|491.26|496.18|493.78|496.9|494.5|493.06|490.66|0
1658998500000|2022-07-28 08:55:00|495.94|493.54|496.18|493.78|496.79|494.39|495.46|493.06|0
1658998800000|2022-07-28 09:00:00|495.94|493.54|495.46|493.06|496.18|493.78|494.74|492.34|0
1658999100000|2022-07-28 09:05:00|495.7|493.3|498.1|495.7|498.1|495.7|495.34|492.94|0
1658999400000|2022-07-28 09:10:00|497.86|495.46|499.07|496.67|499.55|497.15|496.9|494.5|0
1658999700000|2022-07-28 09:15:00|499.31|496.91|498.34|495.94|499.55|497.15|498.1|495.7|0
1659000000000|2022-07-28 09:20:00|498.58|496.18|499.79|497.39|500.27|497.87|498.34|495.94|0
1659000300000|2022-07-28 09:25:00|499.55|497.15|498.82|496.42|499.79|497.39|497.62|495.22|0
1659000600000|2022-07-28 09:30:00|498.58|496.18|498.1|495.7|499.19|496.79|497.86|495.46|0
1659000900000|2022-07-28 09:35:00|498.34|495.94|495.21|492.81|498.47|496.07|494.97|492.57|0
1659001200000|2022-07-28 09:40:00|495.1|492.7|494.49|492.09|495.69|493.29|494.25|491.85|0
1659001500000|2022-07-28 09:45:00|494.38|491.98|494.38|491.98|494.49|492.09|492.57|490.17|0
1659001800000|2022-07-28 09:50:00|494.25|491.85|495.21|492.81|495.45|493.05|493.53|491.13|0
1659002100000|2022-07-28 09:55:00|494.97|492.57|492.81|490.41|494.97|492.57|492.69|490.29|0
1659002400000|2022-07-28 10:00:00|492.57|490.17|492.57|490.17|493.77|491.37|491.37|488.97|0
1659002700000|2022-07-28 10:05:00|492.33|489.93|493.29|490.89|493.29|490.89|491.85|489.45|0
1659003000000|2022-07-28 10:10:00|493.05|490.65|494.97|492.57|494.97|492.57|493.05|490.65|0
1659003300000|2022-07-28 10:15:00|494.73|492.33|493.29|490.89|494.73|492.33|492.81|490.41|0
1659003600000|2022-07-28 10:20:00|493.53|491.13|492.8|490.4|494.25|491.85|492.56|490.16|0
1659003900000|2022-07-28 10:25:00|492.93|490.53|491.12|488.72|493.52|491.12|490.88|488.48|0
1659004200000|2022-07-28 10:30:00|490.64|488.24|491.6|489.2|491.84|489.44|490.4|488|0
1659004500000|2022-07-28 10:35:00|491.84|489.44|490.16|487.76|492.8|490.4|490.05|487.65|0
1659004800000|2022-07-28 10:40:00|490.05|487.65|490.88|488.48|491.01|488.61|489.92|487.52|0
1659005100000|2022-07-28 10:45:00|491.01|488.61|491.84|489.44|492.56|490.16|491.01|488.61|0
1659005400000|2022-07-28 10:50:00|491.6|489.2|491.84|489.44|492.56|490.16|491.6|489.2|0
1659005700000|2022-07-28 10:55:00|491.6|489.2|492.08|489.68|494|491.6|491.48|489.08|0
1659006000000|2022-07-28 11:00:00|491.84|489.44|489.92|487.52|491.84|489.44|489.92|487.52|0
1659006300000|2022-07-28 11:05:00|490.04|487.64|489.44|487.04|490.4|488|489.2|486.8|0
1659006600000|2022-07-28 11:10:00|489.2|486.8|489.2|486.8|490.64|488.24|488.96|486.56|0
1659006900000|2022-07-28 11:15:00|489.44|487.04|488.48|486.08|489.8|487.4|488.24|485.84|0
1659007200000|2022-07-28 11:20:00|488.72|486.32|489.44|487.04|490.4|488|488.72|486.32|0
1659007500000|2022-07-28 11:25:00|489.67|487.27|489.67|487.27|490.63|488.23|488.48|486.08|0
1659007800000|2022-07-28 11:30:00|489.43|487.03|489.91|487.51|490.63|488.23|489.43|487.03|0
1659008100000|2022-07-28 11:35:00|490.15|487.75|490.39|487.99|490.39|487.99|489.43|487.03|0
1659008400000|2022-07-28 11:40:00|490.63|488.23|491.11|488.71|491.59|489.19|490.63|488.23|0
1659008700000|2022-07-28 11:45:00|490.87|488.47|491.35|488.95|491.35|488.95|490.39|487.99|0
1659009000000|2022-07-28 11:50:00|491.11|488.71|490.87|488.47|491.72|489.32|490.63|488.23|0
1659009300000|2022-07-28 11:55:00|491.11|488.71|491.11|488.71|492.07|489.67|491.11|488.71|0
1659009600000|2022-07-28 12:00:00|491.23|488.83|493.15|490.75|493.15|490.75|490.87|488.47|0
1659009900000|2022-07-28 12:05:00|492.9|490.5|493.63|491.23|494.11|491.71|492.66|490.26|0
1659010200000|2022-07-28 12:10:00|493.38|490.98|492.9|490.5|493.63|491.23|492.42|490.02|0
1659010500000|2022-07-28 12:15:00|493.03|490.63|493.03|490.63|494.23|491.83|492.42|490.02|0
1659010800000|2022-07-28 12:20:00|493.14|490.74|492.18|489.78|493.86|491.46|490.98|488.58|0
1659011100000|2022-07-28 12:25:00|492.42|490.02|492.06|489.66|492.66|490.26|491.22|488.82|0
1659011400000|2022-07-28 12:30:00|491.1|488.7|489.78|487.38|501.09|498.69|487.74|485.34|0
1659011700000|2022-07-28 12:35:00|490.14|487.74|491.83|489.43|493.51|491.11|485.82|483.42|0
1659012000000|2022-07-28 12:40:00|491.59|489.19|483.42|481.02|491.59|489.19|482.46|480.06|0
1659012300000|2022-07-28 12:45:00|483.66|481.26|479.34|476.94|484.14|481.74|475.76|473.36|0
1659012600000|2022-07-28 12:50:00|479.82|477.42|478.87|476.47|481.98|479.58|476.23|473.83|0
1659012900000|2022-07-28 12:55:00|479.11|476.71|483.67|481.27|485.35|482.95|479.11|476.71|0
1659013200000|2022-07-28 13:00:00|483.55|481.15|485.23|482.83|486.79|484.39|482.95|480.55|0
1659013500000|2022-07-28 13:05:00|485.11|482.71|484.15|481.75|486.55|484.15|482.71|480.31|0
1659013800000|2022-07-28 13:10:00|484.39|481.99|480.54|478.14|484.87|482.47|480.06|477.66|0
1659014100000|2022-07-28 13:15:00|480.78|478.38|477.42|475.02|481.5|479.1|477.18|474.78|0
1659014400000|2022-07-28 13:20:00|477.9|475.5|476.46|474.06|478.14|475.74|475.75|473.35|0
1659014700000|2022-07-28 13:25:00|476.7|474.3|474.07|471.67|478.14|475.74|471.91|469.51|0
1659015000000|2022-07-28 13:30:00|473.11|470.71|470.75|468.35|473.83|471.43|465.23|462.83|0
1659015300000|2022-07-28 13:35:00|470.27|467.87|473.5|471.1|473.85|471.45|466.21|463.81|0
1659015600000|2022-07-28 13:40:00|473.85|471.45|488.01|485.61|488.5|486.1|472.06|469.66|0
1659015900000|2022-07-28 13:45:00|488.25|485.85|493.85|491.45|498.62|496.22|487.29|484.89|0
1659016200000|2022-07-28 13:50:00|494.09|491.69|504.45|502.05|507.83|505.43|492.89|490.49|0
1659016500000|2022-07-28 13:55:00|504.69|502.29|498.42|496.02|505.18|502.78|496.98|494.58|0
1659016800000|2022-07-28 14:00:00|498.18|495.78|494.33|491.93|498.18|495.78|491.93|489.53|0
1659017100000|2022-07-28 14:05:00|495.53|493.13|502.76|500.36|506.14|503.74|493.61|491.21|0
1659017400000|2022-07-28 14:10:00|501.8|499.4|502.13|499.73|507.11|504.71|498.66|496.26|0
1659017700000|2022-07-28 14:15:00|502.37|499.97|501.75|499.35|503.79|501.39|497.05|494.65|0
1659018000000|2022-07-28 14:20:00|501.38|498.98|504.52|502.12|509.35|506.95|500.18|497.78|0
1659018300000|2022-07-28 14:25:00|504.76|502.36|503.79|501.39|509.59|507.19|501.62|499.22|0
1659018600000|2022-07-28 14:30:00|504.28|501.88|503.2|500.8|507.91|505.51|501.62|499.22|0
1659018900000|2022-07-28 14:35:00|502.71|500.31|495.33|492.93|502.71|500.31|492.65|490.25|0
1659019200000|2022-07-28 14:40:00|496.05|493.65|493.9|491.5|499.45|497.05|493.9|491.5|0
1659019500000|2022-07-28 14:45:00|493.42|491.02|482.6|480.2|494.63|492.23|482.36|479.96|0
1659019800000|2022-07-28 14:50:00|483.32|480.92|482.81|480.41|484.76|482.36|480.68|478.28|0
1659020100000|2022-07-28 14:55:00|483.77|481.37|476.82|474.42|484.01|481.61|476.58|474.18|0
1659020400000|2022-07-28 15:00:00|476.58|474.18|473.59|471.19|478.26|475.86|470.71|468.31|0
1659020700000|2022-07-28 15:05:00|473.82|471.42|472.39|469.99|473.82|471.42|469.52|467.12|0
1659021000000|2022-07-28 15:10:00|471.91|469.51|467.84|465.44|474.3|471.9|467.84|465.44|0
1659021300000|2022-07-28 15:15:00|467.61|465.21|468.32|465.92|470.71|468.31|465.93|463.53|0
1659021600000|2022-07-28 15:20:00|468.08|465.68|460.3|457.9|469.99|467.59|459.11|456.71|0
1659021900000|2022-07-28 15:25:00|459.83|457.43|455.34|452.94|460.54|458.14|454.87|452.47|0
1659022200000|2022-07-28 15:30:00|454.63|452.23|457.81|455.41|461.3|458.9|454.16|451.76|0
1659022500000|2022-07-28 15:35:00|457.57|455.17|457.23|454.83|459.96|457.56|455.56|453.16|0
1659022800000|2022-07-28 15:40:00|456.99|454.59|450.81|448.41|458.42|456.02|450.81|448.41|0
1659023100000|2022-07-28 15:45:00|451.05|448.65|452|449.6|454.61|452.21|449.39|446.99|0
1659023400000|2022-07-28 15:50:00|451.52|449.12|451.3|448.9|452.25|449.85|448.69|446.29|0
1659023700000|2022-07-28 15:55:00|451.77|449.37|456.53|454.13|456.76|454.36|451.06|448.66|0
1659024000000|2022-07-28 16:00:00|456.29|453.89|453.91|451.51|456.53|454.13|453.67|451.27|0
1659024300000|2022-07-28 16:05:00|453.67|451.27|456.29|453.89|457|454.6|453.2|450.8|0
1659024600000|2022-07-28 16:10:00|456.05|453.65|453.43|451.03|456.29|453.89|451.77|449.37|0
1659024900000|2022-07-28 16:15:00|453.19|450.79|458.17|455.77|458.65|456.25|453.19|450.79|0
1659025200000|2022-07-28 16:20:00|459.13|456.73|452.23|449.83|459.36|456.96|452.23|449.83|0
1659025500000|2022-07-28 16:25:00|451.99|449.59|451.05|448.65|453.89|451.49|449.87|447.47|0
1659025800000|2022-07-28 16:30:00|450.82|448.42|453.19|450.79|456.52|454.12|450.34|447.94|0
1659026100000|2022-07-28 16:35:00|453.43|451.03|452|449.6|454.85|452.45|451.05|448.65|0
1659026400000|2022-07-28 16:40:00|452.24|449.84|452.48|450.08|454.38|451.98|452|449.6|0
1659026700000|2022-07-28 16:45:00|452.71|450.31|452.95|450.55|453.43|451.03|449.87|447.47|0
1659027000000|2022-07-28 16:50:00|452.71|450.31|449|446.6|454.61|452.21|449|446.6|0
1659027300000|2022-07-28 16:55:00|449.23|446.83|452.08|449.68|452.08|449.68|448.76|446.36|0
1659027600000|2022-07-28 17:00:00|452.32|449.92|454.22|451.82|456.6|454.2|451.61|449.21|0
1659027900000|2022-07-28 17:05:00|453.87|451.47|451.37|448.97|455.89|453.49|451.37|448.97|0
1659028200000|2022-07-28 17:10:00|451.13|448.73|448.04|445.64|452.32|449.92|447.33|444.93|0
1659028500000|2022-07-28 17:15:00|448.28|445.88|448.28|445.88|451.13|448.73|447.57|445.17|0
1659028800000|2022-07-28 17:20:00|448.04|445.64|445.64|443.24|448.82|446.42|443.75|441.35|0
1659029100000|2022-07-28 17:25:00|445.17|442.77|443.28|440.88|446.35|443.95|442.81|440.41|0
1659029400000|2022-07-28 17:30:00|442.81|440.41|440.21|437.81|443.51|441.11|440.21|437.81|0
1659029700000|2022-07-28 17:35:00|439.97|437.57|438.37|435.97|440.68|438.28|436.2|433.8|0
1659030000000|2022-07-28 17:40:00|438.13|435.73|435.53|433.13|438.13|435.73|433.18|430.78|0
1659030300000|2022-07-28 17:45:00|435.77|433.37|433.65|431.25|436.95|434.55|432.94|430.54|0
1659030600000|2022-07-28 17:50:00|433.88|431.48|434.12|431.72|435.77|433.37|432.94|430.54|0
1659030900000|2022-07-28 17:55:00|433.88|431.48|432|429.6|433.88|431.48|430.11|427.71|0
1659031200000|2022-07-28 18:00:00|432.47|430.07|435.53|433.13|436.24|433.84|432.23|429.83|0
1659031500000|2022-07-28 18:05:00|435.77|433.37|438.12|435.72|439.31|436.91|435.53|433.13|0
1659031800000|2022-07-28 18:10:00|437.65|435.25|437.89|435.49|439.54|437.14|436|433.6|0
1659032100000|2022-07-28 18:15:00|438.12|435.72|435.29|432.89|438.12|435.72|433.88|431.48|0
1659032400000|2022-07-28 18:20:00|435.53|433.13|435.53|433.13|437.65|435.25|435.29|432.89|0
1659032700000|2022-07-28 18:25:00|435.29|432.89|435.76|433.36|436.71|434.31|434.58|432.18|0
1659033000000|2022-07-28 18:30:00|435.53|433.13|435.52|433.12|437.88|435.48|434.35|431.95|0
1659033300000|2022-07-28 18:35:00|435.29|432.89|434.34|431.94|436.23|433.83|434.11|431.71|0
1659033600000|2022-07-28 18:40:00|434.11|431.71|433.64|431.24|434.34|431.94|432.69|430.29|0
1659033900000|2022-07-28 18:45:00|433.87|431.47|433.16|430.76|434.58|432.18|432.93|430.53|0
1659034200000|2022-07-28 18:50:00|432.93|430.53|431.28|428.88|435.29|432.89|431.28|428.88|0
1659034500000|2022-07-28 18:55:00|431.04|428.64|431.98|429.58|434.1|431.7|430.81|428.41|0
1659034800000|2022-07-28 19:00:00|431.51|429.11|429.63|427.23|433.16|430.76|428.93|426.53|0
1659035100000|2022-07-28 19:05:00|429.4|427|431.04|428.64|433.63|431.23|426.58|424.18|0
1659035400000|2022-07-28 19:10:00|430.81|428.41|431.98|429.58|434.34|431.94|430.57|428.17|0
1659035700000|2022-07-28 19:15:00|431.75|429.35|432.22|429.82|435.52|433.12|431.27|428.87|0
1659036000000|2022-07-28 19:20:00|431.98|429.58|430.33|427.93|431.98|429.58|429.39|426.99|0
1659036300000|2022-07-28 19:25:00|430.1|427.7|429.63|427.23|431.98|429.58|429.16|426.76|0
1659036600000|2022-07-28 19:30:00|429.86|427.46|431.39|428.99|432.45|430.05|429.86|427.46|0
1659036900000|2022-07-28 19:35:00|431.16|428.76|434.68|432.28|436.8|434.4|430.69|428.29|0
1659037200000|2022-07-28 19:40:00|434.45|432.05|436.09|433.69|437.74|435.34|434.45|432.05|0
1659037500000|2022-07-28 19:45:00|436.56|434.16|433.03|430.63|437.98|435.58|432.8|430.4|0
1659037800000|2022-07-28 19:50:00|432.1|429.7|433.39|430.99|434.8|432.4|430.69|428.29|0
1659038100000|2022-07-28 19:55:00|433.86|431.46|434.1|431.22|436.81|434.41|431.74|429.34|0
1659038400000|2022-07-28 20:00:00|434.8|431.92|424.56|421.68|435.04|432.16|420|417.12|0
1659038700000|2022-07-28 20:05:00|424.09|421.21|425.26|422.86|425.73|423.33|421.05|418.17|0
1659039000000|2022-07-28 20:10:00|425.73|423.33|426.67|424.27|427.38|424.98|424.09|421.69|0
1659039300000|2022-07-28 20:15:00|425.93|423.13|423.94|421.14|426.64|423.84|423.35|420.55|0
1659039600000|2022-07-28 20:20:00|424.05|421.25|425.46|422.66|425.46|422.66|423.35|420.55|0
1659039900000|2022-07-28 20:25:00|425.22|422.42|422.64|419.84|426.16|423.36|422.41|419.61|0
1659040200000|2022-07-28 20:30:00|428.64|425.84|411.19|408.39|428.64|425.84|409.33|406.53|0
1659040500000|2022-07-28 20:35:00|411.08|408.28|402.59|399.79|411.42|408.62|399.01|396.21|0
1659040800000|2022-07-28 20:40:00|403.29|400.49|402.82|400.02|404.22|401.42|401.43|398.63|0
1659041100000|2022-07-28 20:45:00|403.05|400.25|401.43|398.63|404.21|401.41|400.51|397.71|0
1659041400000|2022-07-28 20:50:00|401.66|398.86|402.82|400.02|403.28|400.48|401.43|398.63|0
1659041700000|2022-07-28 20:55:00|403.05|400.25|404.1|401.3|404.33|401.53|402.01|399.21|0
1659042000000|2022-07-28 21:00:00|404.05|401.25|402.76|399.96|404.23|401.43|402.63|399.83|0
1659042300000|2022-07-28 21:05:00|402.5|399.7|404.09|401.29|404.19|401.39|402.5|399.7|0
1659042600000|2022-07-28 21:10:00|403.24|400.44|404.12|401.32|404.12|401.32|402.59|399.79|0
1659042900000|2022-07-28 21:15:00|404.15|401.35|404.18|401.38|404.41|401.61|403.47|400.67|0
1659043200000|2022-07-28 21:20:00|404.21|401.41|404.96|402.16|404.96|402.16|403.87|401.07|0
1659043500000|2022-07-28 21:25:00|404.99|402.19|405.93|403.13|406.44|403.64|404.82|402.02|0
1659043800000|2022-07-28 21:30:00|406.44|403.64|405.04|402.24|406.44|403.64|404.5|401.7|0
1659044100000|2022-07-28 21:35:00|405.07|402.27|405.65|402.85|405.75|402.95|405.04|402.24|0
1659044400000|2022-07-28 21:40:00|405.82|403.02|404.56|401.76|405.82|403.02|404.5|401.7|0
1659044700000|2022-07-28 21:45:00|404.63|401.83|404.5|401.7|404.63|401.83|404.25|401.45|0
1659045000000|2022-07-28 21:50:00|404.36|401.56|404.06|401.26|404.6|401.8|404.06|401.26|0
1659045300000|2022-07-28 21:55:00|403.98|401.18|403.61|400.81|404.12|401.32|403|400.2|0
1659045600000|2022-07-28 22:00:00|405.94|403.14|412.1|409.3|413.5|410.7|405.94|403.14|0
1659045900000|2022-07-28 22:05:00|411.87|409.07|409.89|407.09|412.22|409.42|409.31|406.51|0
1659046200000|2022-07-28 22:10:00|409.77|406.97|408.14|405.34|410.7|407.9|408.14|405.34|0
1659046500000|2022-07-28 22:15:00|408.37|405.57|410.93|408.13|410.93|408.13|408.14|405.34|0
1659046800000|2022-07-28 22:20:00|410.7|407.9|412.1|409.3|412.8|410|410.7|407.9|0
1659047100000|2022-07-28 22:25:00|411.98|409.18|410.46|407.66|412.1|409.3|410.46|407.66|0
1659047400000|2022-07-28 22:30:00|410.35|407.55|411.63|408.83|411.63|408.83|410|407.2|0
1659047700000|2022-07-28 22:35:00|411.39|408.59|412.09|409.29|412.33|409.53|410.69|407.89|0
1659048000000|2022-07-28 22:40:00|411.98|409.18|411.16|408.36|412.56|409.76|411.16|408.36|0
1659048300000|2022-07-28 22:45:00|411.28|408.48|413.49|410.69|413.49|410.69|411.28|408.48|0
1659048600000|2022-07-28 22:50:00|413.26|410.46|414.89|412.09|415.59|412.79|413.26|410.46|0
1659048900000|2022-07-28 22:55:00|415.12|412.32|414.42|411.62|416.06|413.26|413.49|410.69|0
1659049200000|2022-07-28 23:00:00|414.19|411.39|415.12|412.32|415.35|412.55|413.95|411.15|0
1659049500000|2022-07-28 23:05:00|415.01|412.21|415.82|413.02|416.29|413.49|414.89|412.09|0
1659049800000|2022-07-28 23:10:00|415.59|412.79|415.82|413.02|416.05|413.25|415.35|412.55|0
1659050100000|2022-07-28 23:15:00|415.35|412.55|416.28|413.48|416.75|413.95|415.12|412.32|0
1659050400000|2022-07-28 23:20:00|416.05|413.25|416.05|413.25|416.98|414.18|414.65|411.85|0
1659050700000|2022-07-28 23:25:00|415.82|413.02|413.25|410.45|415.82|413.02|413.01|410.21|0
1659051000000|2022-07-28 23:30:00|413.48|410.68|413.71|410.91|413.83|411.03|413.25|410.45|0
1659051300000|2022-07-28 23:35:00|413.95|411.15|413.71|410.91|414.65|411.85|412.78|409.98|0
1659051600000|2022-07-28 23:40:00|413.48|410.68|413.48|410.68|414.18|411.38|413.36|410.56|0
1659051900000|2022-07-28 23:45:00|413.24|410.44|412.78|409.98|414.18|411.38|412.54|409.74|0
1659052200000|2022-07-28 23:50:00|412.54|409.74|412.31|409.51|413.48|410.68|411.61|408.81|0
1659052500000|2022-07-28 23:55:00|412.43|409.63|413.24|410.44|413.24|410.44|411.96|409.16|0
1658966400000|2022-07-28 00:00:00|486.33|483.53|487.3|484.5|487.54|484.74|484.06|481.26|0
1658966700000|2022-07-28 00:05:00|487.06|484.26|488.02|485.22|488.26|485.46|485.37|482.57|0
1658967000000|2022-07-28 00:10:00|487.78|484.98|488.74|485.94|489.22|486.42|487.54|484.74|0
1658967300000|2022-07-28 00:15:00|488.98|486.18|489.46|486.66|489.7|486.9|488.74|485.94|0
1658967600000|2022-07-28 00:20:00|489.22|486.42|490.18|487.38|490.18|487.38|488.98|486.18|0
1658967900000|2022-07-28 00:25:00|489.94|487.14|491.86|489.06|491.86|489.06|488.98|486.18|0
1658968200000|2022-07-28 00:30:00|491.62|488.82|489.58|486.78|491.86|489.06|489.58|486.78|0
1658968500000|2022-07-28 00:35:00|489.7|486.9|490.18|487.38|490.66|487.86|489.46|486.66|0
1658968800000|2022-07-28 00:40:00|490.3|487.5|490.9|488.1|491.14|488.34|489.94|487.14|0
1658969100000|2022-07-28 00:45:00|491.14|488.34|490.18|487.38|492.1|489.3|489.94|487.14|0
1658969400000|2022-07-28 00:50:00|490.42|487.62|489.82|487.02|490.42|487.62|488.97|486.17|0
1658969700000|2022-07-28 00:55:00|489.69|486.89|489.45|486.65|490.06|487.26|489.21|486.41|0
1658970000000|2022-07-28 01:00:00|489.21|486.41|489.34|486.54|491.14|488.34|488.73|485.93|0
1658970300000|2022-07-28 01:05:00|489.21|486.41|488.49|485.69|489.45|486.65|488.01|485.21|0
1658970600000|2022-07-28 01:10:00|488.37|485.57|489.21|486.41|489.34|486.54|488.01|485.21|0
1658970900000|2022-07-28 01:15:00|488.97|486.17|488.01|485.21|489.93|487.13|487.77|484.97|0
1658971200000|2022-07-28 01:20:00|488.25|485.45|490.41|487.61|490.65|487.85|488.25|485.45|0
1658971500000|2022-07-28 01:25:00|490.54|487.74|490.17|487.37|490.65|487.85|489.69|486.89|0
1658971800000|2022-07-28 01:30:00|490.41|487.61|487.52|484.72|490.54|487.74|487.28|484.48|0
1658972100000|2022-07-28 01:35:00|487.76|484.96|488.24|485.44|489.45|486.65|487.17|484.37|0
1658972400000|2022-07-28 01:40:00|488|485.2|489.69|486.89|489.93|487.13|488|485.2|0
1658972700000|2022-07-28 01:45:00|489.45|486.65|488.72|485.92|489.93|487.13|488.24|485.44|0
1658973000000|2022-07-28 01:50:00|488.61|485.81|488.24|485.44|488.96|486.16|488|485.2|0
1658973300000|2022-07-28 01:55:00|488|485.2|486.68|483.88|488.48|485.68|486.32|483.52|0
1658973600000|2022-07-28 02:00:00|486.56|483.76|487.52|484.72|488|485.2|486.56|483.76|0
1658973900000|2022-07-28 02:05:00|487.16|484.36|487.76|484.96|488|485.2|486.8|484|0
1658974200000|2022-07-28 02:10:00|487.64|484.84|487.28|484.48|487.76|484.96|486.68|483.88|0
1658974500000|2022-07-28 02:15:00|487.16|484.36|487.16|484.36|487.52|484.72|486.8|484|0
1658974800000|2022-07-28 02:20:00|487.04|484.24|487.76|484.96|488|485.2|486.8|484|0
1658975100000|2022-07-28 02:25:00|487.52|484.72|487.27|484.47|487.76|484.96|487.03|484.23|0
1658975400000|2022-07-28 02:30:00|487.16|484.36|486.07|483.27|487.76|484.96|485.83|483.03|0
1658975700000|2022-07-28 02:35:00|485.96|483.16|484.51|481.71|486.07|483.27|484.15|481.35|0
1658976000000|2022-07-28 02:40:00|484.39|481.59|484.95|482.15|485.19|482.39|483.91|481.11|0
1658976300000|2022-07-28 02:45:00|485.08|482.28|485.67|482.87|485.67|482.87|484.71|481.91|0
1658976600000|2022-07-28 02:50:00|485.43|482.63|486.15|483.35|486.63|483.83|485.43|482.63|0
1658976900000|2022-07-28 02:55:00|486.27|483.47|486.03|483.23|486.63|483.83|485.91|483.11|0
1658977200000|2022-07-28 03:00:00|485.91|483.11|486.63|483.83|487.11|484.31|485.91|483.11|0
1658977500000|2022-07-28 03:05:00|486.39|483.59|486.63|483.83|486.87|484.07|486.39|483.59|0
1658977800000|2022-07-28 03:10:00|486.39|483.59|486.38|483.58|486.62|483.82|486.15|483.35|0
1658978100000|2022-07-28 03:15:00|486.62|483.82|487.58|484.78|487.82|485.02|486.62|483.82|0
1658978400000|2022-07-28 03:20:00|487.82|485.02|487.58|484.78|488.54|485.74|487.58|484.78|0
1658978700000|2022-07-28 03:25:00|487.71|484.91|488.06|485.26|488.3|485.5|487.58|484.78|0
1658979000000|2022-07-28 03:30:00|487.82|485.02|488.3|485.5|489.02|486.22|487.82|485.02|0
1658979300000|2022-07-28 03:35:00|488.67|485.87|487.95|485.15|488.78|485.98|487.82|485.02|0
1658979600000|2022-07-28 03:40:00|487.82|485.02|487.58|484.78|488.54|485.74|487.58|484.78|0
1658979900000|2022-07-28 03:45:00|487.46|484.66|489.02|486.22|489.26|486.46|487.46|484.66|0
1658980200000|2022-07-28 03:50:00|488.9|486.1|490.46|487.66|490.94|488.14|488.78|485.98|0
1658980500000|2022-07-28 03:55:00|490.22|487.42|490.22|487.42|490.58|487.78|489.26|486.46|0
1658980800000|2022-07-28 04:00:00|489.98|487.18|489.98|487.18|490.22|487.42|489.26|486.46|0
1658981100000|2022-07-28 04:05:00|490.22|487.42|489.74|486.94|490.22|487.42|489.74|486.94|0
1658981400000|2022-07-28 04:10:00|489.98|487.18|489.98|487.18|490.46|487.66|489.74|486.94|0
1658981700000|2022-07-28 04:15:00|490.22|487.42|490.22|487.42|490.46|487.66|489.86|487.06|0
1658982000000|2022-07-28 04:20:00|489.97|487.17|489.97|487.17|490.21|487.41|489.73|486.93|0
1658982300000|2022-07-28 04:25:00|489.73|486.93|489.73|486.93|490.21|487.41|489.73|486.93|0
1658982600000|2022-07-28 04:30:00|490.69|487.89|490.21|487.41|491.41|488.61|489.73|486.93|0
1658982900000|2022-07-28 04:35:00|490.34|487.54|489.73|486.93|490.45|487.65|489.25|486.45|0
1658983200000|2022-07-28 04:40:00|489.62|486.82|489.49|486.69|489.97|487.17|489.25|486.45|0
1658983500000|2022-07-28 04:45:00|489.25|486.45|489.25|486.45|489.73|486.93|489.01|486.21|0
1658983800000|2022-07-28 04:50:00|489.01|486.21|489.49|486.69|489.73|486.93|489.01|486.21|0
1658984100000|2022-07-28 04:55:00|489.25|486.45|489.73|486.93|489.73|486.93|489.25|486.45|0
1658984400000|2022-07-28 05:00:00|489.49|486.69|489.49|486.69|490.21|487.41|489.49|486.69|0
1658984700000|2022-07-28 05:05:00|489.61|486.81|491.17|488.37|491.17|488.37|489.49|486.69|0
1658985000000|2022-07-28 05:10:00|491.05|488.25|491.41|488.61|491.41|488.61|490.69|487.89|0
1658985300000|2022-07-28 05:15:00|491.17|488.37|491.41|488.61|491.41|488.61|491.17|488.37|0
1658985600000|2022-07-28 05:20:00|491.65|488.85|491.41|488.61|491.65|488.85|491.17|488.37|0
1658985900000|2022-07-28 05:25:00|491.17|488.37|491.41|488.61|491.65|488.85|490.93|488.13|0
1658986200000|2022-07-28 05:30:00|491.17|488.37|489.72|486.92|491.17|488.37|489.48|486.68|0
1658986500000|2022-07-28 05:35:00|489.48|486.68|490.2|487.4|490.44|487.64|489.48|486.68|0
1658986800000|2022-07-28 05:40:00|489.96|487.16|489|486.2|490.2|487.4|489|486.2|0
1658987100000|2022-07-28 05:45:00|489.24|486.44|487.93|485.13|489.48|486.68|487.8|485|0
1658987400000|2022-07-28 05:50:00|488.28|485.48|488.28|485.48|488.52|485.72|488.04|485.24|0
1658987700000|2022-07-28 05:55:00|488.4|485.6|488.04|485.24|489|486.2|487.56|484.76|0
1658988000000|2022-07-28 06:00:00|487.8|485|485.88|483.08|488.04|485.24|485.64|482.84|0
1658988300000|2022-07-28 06:05:00|486.12|483.32|486.6|483.8|487.8|485|485.88|483.08|0
1658988600000|2022-07-28 06:10:00|486.48|483.68|486.36|483.56|487.08|484.28|485.88|483.08|0
1658988900000|2022-07-28 06:15:00|486.12|483.32|484.92|482.12|486.36|483.56|484.56|481.76|0
1658989200000|2022-07-28 06:20:00|485.16|482.36|484.68|481.88|486.12|483.32|483.48|480.68|0
1658989500000|2022-07-28 06:25:00|484.44|481.64|485.64|482.84|486.36|483.56|484.44|481.64|0
1658989800000|2022-07-28 06:30:00|485.76|482.96|486.59|483.79|486.59|483.79|484.68|481.88|0
1658990100000|2022-07-28 06:35:00|486.35|483.55|484.2|481.4|486.72|483.92|484.2|481.4|0
1658990400000|2022-07-28 06:40:00|483.96|481.16|485.15|482.35|485.39|482.59|483.95|481.15|0
1658990700000|2022-07-28 06:45:00|485.39|482.59|486.35|483.55|487.31|484.51|485.39|482.59|0
1658991000000|2022-07-28 06:50:00|486.48|483.68|487.79|484.99|488.03|485.23|486.35|483.55|0
1658991300000|2022-07-28 06:55:00|488.03|485.23|487.31|484.51|488.03|485.23|486.83|484.03|0
1658991600000|2022-07-28 07:00:00|487.79|484.99|489.59|486.79|490.91|488.11|487.07|484.27|0
1658991900000|2022-07-28 07:05:00|489.03|486.63|488.79|486.39|489.99|487.59|488.55|486.15|0
1658992200000|2022-07-28 07:10:00|488.55|486.15|486.27|483.87|488.55|486.15|485.91|483.51|0
1658992500000|2022-07-28 07:15:00|486.39|483.99|484.71|482.31|487.95|485.55|484.71|482.31|0
1658992800000|2022-07-28 07:20:00|484.95|482.55|487.71|485.31|487.71|485.31|483.27|480.87|0
1658993100000|2022-07-28 07:25:00|487.59|485.19|488.55|486.15|488.55|486.15|486.15|483.75|0
1658993400000|2022-07-28 07:30:00|488.31|485.91|489.27|486.87|491.43|489.03|488.19|485.79|0
1658993700000|2022-07-28 07:35:00|489.51|487.11|490.47|488.07|490.47|488.07|488.06|485.66|0
1658994000000|2022-07-28 07:40:00|490.23|487.83|489.5|487.1|490.23|487.83|487.58|485.18|0
1658994300000|2022-07-28 07:45:00|489.26|486.86|488.91|486.51|489.5|487.1|487.71|485.31|0
1658994600000|2022-07-28 07:50:00|488.78|486.38|488.54|486.14|489.5|487.1|488.3|485.9|0
1658994900000|2022-07-28 07:55:00|489.02|486.62|489.87|487.47|490.7|488.3|488.78|486.38|0
1658995200000|2022-07-28 08:00:00|490.22|487.82|490.22|487.82|491.66|489.26|488.78|486.38|0
1658995500000|2022-07-28 08:05:00|490.46|488.06|492.82|490.42|494.27|491.87|490.22|487.82|0
1658995800000|2022-07-28 08:10:00|492.58|490.18|491.14|488.74|493.31|490.91|490.42|488.02|0
1658996100000|2022-07-28 08:15:00|491.38|488.98|490.9|488.5|492.1|489.7|489.22|486.82|0
1658996400000|2022-07-28 08:20:00|491.14|488.74|490.31|487.91|491.38|488.98|490.18|487.78|0
1658996700000|2022-07-28 08:25:00|490.9|488.5|492.47|490.07|492.82|490.42|490.66|488.26|0
1658997000000|2022-07-28 08:30:00|492.34|489.94|494.02|491.62|494.02|491.62|492.34|489.94|0
1658997300000|2022-07-28 08:35:00|493.91|491.51|494.5|492.1|494.5|492.1|493.3|490.9|0
1658997600000|2022-07-28 08:40:00|494.26|491.86|493.54|491.14|494.98|492.58|493.06|490.66|0
1658997900000|2022-07-28 08:45:00|493.3|490.9|493.54|491.14|494.02|491.62|492.58|490.18|0
1658998200000|2022-07-28 08:50:00|493.66|491.26|496.18|493.78|496.9|494.5|493.06|490.66|0
1658998500000|2022-07-28 08:55:00|495.94|493.54|496.18|493.78|496.79|494.39|495.46|493.06|0
1658998800000|2022-07-28 09:00:00|495.94|493.54|495.46|493.06|496.18|493.78|494.74|492.34|0
1658999100000|2022-07-28 09:05:00|495.7|493.3|498.1|495.7|498.1|495.7|495.34|492.94|0
1658999400000|2022-07-28 09:10:00|497.86|495.46|499.07|496.67|499.55|497.15|496.9|494.5|0
1658999700000|2022-07-28 09:15:00|499.31|496.91|498.34|495.94|499.55|497.15|498.1|495.7|0
1659000000000|2022-07-28 09:20:00|498.58|496.18|499.79|497.39|500.27|497.87|498.34|495.94|0
1659000300000|2022-07-28 09:25:00|499.55|497.15|498.82|496.42|499.79|497.39|497.62|495.22|0
1659000600000|2022-07-28 09:30:00|498.58|496.18|498.1|495.7|499.19|496.79|497.86|495.46|0
1659000900000|2022-07-28 09:35:00|498.34|495.94|495.21|492.81|498.47|496.07|494.97|492.57|0
1659001200000|2022-07-28 09:40:00|495.1|492.7|494.49|492.09|495.69|493.29|494.25|491.85|0
1659001500000|2022-07-28 09:45:00|494.38|491.98|494.38|491.98|494.49|492.09|492.57|490.17|0
1659001800000|2022-07-28 09:50:00|494.25|491.85|495.21|492.81|495.45|493.05|493.53|491.13|0
1659002100000|2022-07-28 09:55:00|494.97|492.57|492.81|490.41|494.97|492.57|492.69|490.29|0
1659002400000|2022-07-28 10:00:00|492.57|490.17|492.57|490.17|493.77|491.37|491.37|488.97|0
1659002700000|2022-07-28 10:05:00|492.33|489.93|493.29|490.89|493.29|490.89|491.85|489.45|0
1659003000000|2022-07-28 10:10:00|493.05|490.65|494.97|492.57|494.97|492.57|493.05|490.65|0
1659003300000|2022-07-28 10:15:00|494.73|492.33|493.29|490.89|494.73|492.33|492.81|490.41|0
1659003600000|2022-07-28 10:20:00|493.53|491.13|492.8|490.4|494.25|491.85|492.56|490.16|0
1659003900000|2022-07-28 10:25:00|492.93|490.53|491.12|488.72|493.52|491.12|490.88|488.48|0
1659004200000|2022-07-28 10:30:00|490.64|488.24|491.6|489.2|491.84|489.44|490.4|488|0
1659004500000|2022-07-28 10:35:00|491.84|489.44|490.16|487.76|492.8|490.4|490.05|487.65|0
1659004800000|2022-07-28 10:40:00|490.05|487.65|490.88|488.48|491.01|488.61|489.92|487.52|0
1659005100000|2022-07-28 10:45:00|491.01|488.61|491.84|489.44|492.56|490.16|491.01|488.61|0
1659005400000|2022-07-28 10:50:00|491.6|489.2|491.84|489.44|492.56|490.16|491.6|489.2|0
1659005700000|2022-07-28 10:55:00|491.6|489.2|492.08|489.68|494|491.6|491.48|489.08|0
1659006000000|2022-07-28 11:00:00|491.84|489.44|489.92|487.52|491.84|489.44|489.92|487.52|0
1659006300000|2022-07-28 11:05:00|490.04|487.64|489.44|487.04|490.4|488|489.2|486.8|0
1659006600000|2022-07-28 11:10:00|489.2|486.8|489.2|486.8|490.64|488.24|488.96|486.56|0
1659006900000|2022-07-28 11:15:00|489.44|487.04|488.48|486.08|489.8|487.4|488.24|485.84|0
1659007200000|2022-07-28 11:20:00|488.72|486.32|489.44|487.04|490.4|488|488.72|486.32|0
1659007500000|2022-07-28 11:25:00|489.67|487.27|489.67|487.27|490.63|488.23|488.48|486.08|0
1659007800000|2022-07-28 11:30:00|489.43|487.03|489.91|487.51|490.63|488.23|489.43|487.03|0
1659008100000|2022-07-28 11:35:00|490.15|487.75|490.39|487.99|490.39|487.99|489.43|487.03|0
1659008400000|2022-07-28 11:40:00|490.63|488.23|491.11|488.71|491.59|489.19|490.63|488.23|0
1659008700000|2022-07-28 11:45:00|490.87|488.47|491.35|488.95|491.35|488.95|490.39|487.99|0
1659009000000|2022-07-28 11:50:00|491.11|488.71|490.87|488.47|491.72|489.32|490.63|488.23|0
1659009300000|2022-07-28 11:55:00|491.11|488.71|491.11|488.71|492.07|489.67|491.11|488.71|0
1659009600000|2022-07-28 12:00:00|491.23|488.83|493.15|490.75|493.15|490.75|490.87|488.47|0
1659009900000|2022-07-28 12:05:00|492.9|490.5|493.63|491.23|494.11|491.71|492.66|490.26|0
1659010200000|2022-07-28 12:10:00|493.38|490.98|492.9|490.5|493.63|491.23|492.42|490.02|0
1659010500000|2022-07-28 12:15:00|493.03|490.63|493.03|490.63|494.23|491.83|492.42|490.02|0
1659010800000|2022-07-28 12:20:00|493.14|490.74|492.18|489.78|493.86|491.46|490.98|488.58|0
1659011100000|2022-07-28 12:25:00|492.42|490.02|492.06|489.66|492.66|490.26|491.22|488.82|0
1659011400000|2022-07-28 12:30:00|491.1|488.7|489.78|487.38|501.09|498.69|487.74|485.34|0
1659011700000|2022-07-28 12:35:00|490.14|487.74|491.83|489.43|493.51|491.11|485.82|483.42|0
1659012000000|2022-07-28 12:40:00|491.59|489.19|483.42|481.02|491.59|489.19|482.46|480.06|0
1659012300000|2022-07-28 12:45:00|483.66|481.26|479.34|476.94|484.14|481.74|475.76|473.36|0
1659012600000|2022-07-28 12:50:00|479.82|477.42|478.87|476.47|481.98|479.58|476.23|473.83|0
1659012900000|2022-07-28 12:55:00|479.11|476.71|483.67|481.27|485.35|482.95|479.11|476.71|0
1659013200000|2022-07-28 13:00:00|483.55|481.15|485.23|482.83|486.79|484.39|482.95|480.55|0
1659013500000|2022-07-28 13:05:00|485.11|482.71|484.15|481.75|486.55|484.15|482.71|480.31|0
1659013800000|2022-07-28 13:10:00|484.39|481.99|480.54|478.14|484.87|482.47|480.06|477.66|0
1659014100000|2022-07-28 13:15:00|480.78|478.38|477.42|475.02|481.5|479.1|477.18|474.78|0
1659014400000|2022-07-28 13:20:00|477.9|475.5|476.46|474.06|478.14|475.74|475.75|473.35|0
1659014700000|2022-07-28 13:25:00|476.7|474.3|474.07|471.67|478.14|475.74|471.91|469.51|0
1659015000000|2022-07-28 13:30:00|473.11|470.71|470.75|468.35|473.83|471.43|465.23|462.83|0
1659015300000|2022-07-28 13:35:00|470.27|467.87|473.5|471.1|473.85|471.45|466.21|463.81|0
1659015600000|2022-07-28 13:40:00|473.85|471.45|488.01|485.61|488.5|486.1|472.06|469.66|0
1659015900000|2022-07-28 13:45:00|488.25|485.85|493.85|491.45|498.62|496.22|487.29|484.89|0
1659016200000|2022-07-28 13:50:00|494.09|491.69|504.45|502.05|507.83|505.43|492.89|490.49|0
1659016500000|2022-07-28 13:55:00|504.69|502.29|498.42|496.02|505.18|502.78|496.98|494.58|0
1659016800000|2022-07-28 14:00:00|498.18|495.78|494.33|491.93|498.18|495.78|491.93|489.53|0
1659017100000|2022-07-28 14:05:00|495.53|493.13|502.76|500.36|506.14|503.74|493.61|491.21|0
1659017400000|2022-07-28 14:10:00|501.8|499.4|502.13|499.73|507.11|504.71|498.66|496.26|0
1659017700000|2022-07-28 14:15:00|502.37|499.97|501.75|499.35|503.79|501.39|497.05|494.65|0
1659018000000|2022-07-28 14:20:00|501.38|498.98|504.52|502.12|509.35|506.95|500.18|497.78|0
1659018300000|2022-07-28 14:25:00|504.76|502.36|503.79|501.39|509.59|507.19|501.62|499.22|0
1659018600000|2022-07-28 14:30:00|504.28|501.88|503.2|500.8|507.91|505.51|501.62|499.22|0
1659018900000|2022-07-28 14:35:00|502.71|500.31|495.33|492.93|502.71|500.31|492.65|490.25|0
1659019200000|2022-07-28 14:40:00|496.05|493.65|493.9|491.5|499.45|497.05|493.9|491.5|0
1659019500000|2022-07-28 14:45:00|493.42|491.02|482.6|480.2|494.63|492.23|482.36|479.96|0
1659019800000|2022-07-28 14:50:00|483.32|480.92|482.81|480.41|484.76|482.36|480.68|478.28|0
1659020100000|2022-07-28 14:55:00|483.77|481.37|476.82|474.42|484.01|481.61|476.58|474.18|0
1659020400000|2022-07-28 15:00:00|476.58|474.18|473.59|471.19|478.26|475.86|470.71|468.31|0
1659020700000|2022-07-28 15:05:00|473.82|471.42|472.39|469.99|473.82|471.42|469.52|467.12|0
1659021000000|2022-07-28 15:10:00|471.91|469.51|467.84|465.44|474.3|471.9|467.84|465.44|0
1659021300000|2022-07-28 15:15:00|467.61|465.21|468.32|465.92|470.71|468.31|465.93|463.53|0
1659021600000|2022-07-28 15:20:00|468.08|465.68|460.3|457.9|469.99|467.59|459.11|456.71|0
1659021900000|2022-07-28 15:25:00|459.83|457.43|455.34|452.94|460.54|458.14|454.87|452.47|0
1659022200000|2022-07-28 15:30:00|454.63|452.23|457.81|455.41|461.3|458.9|454.16|451.76|0
1659022500000|2022-07-28 15:35:00|457.57|455.17|457.23|454.83|459.96|457.56|455.56|453.16|0
1659022800000|2022-07-28 15:40:00|456.99|454.59|450.81|448.41|458.42|456.02|450.81|448.41|0
1659023100000|2022-07-28 15:45:00|451.05|448.65|452|449.6|454.61|452.21|449.39|446.99|0
1659023400000|2022-07-28 15:50:00|451.52|449.12|451.3|448.9|452.25|449.85|448.69|446.29|0
1659023700000|2022-07-28 15:55:00|451.77|449.37|456.53|454.13|456.76|454.36|451.06|448.66|0
1659024000000|2022-07-28 16:00:00|456.29|453.89|453.91|451.51|456.53|454.13|453.67|451.27|0
1659024300000|2022-07-28 16:05:00|453.67|451.27|456.29|453.89|457|454.6|453.2|450.8|0
1659024600000|2022-07-28 16:10:00|456.05|453.65|453.43|451.03|456.29|453.89|451.77|449.37|0
1659024900000|2022-07-28 16:15:00|453.19|450.79|458.17|455.77|458.65|456.25|453.19|450.79|0
1659025200000|2022-07-28 16:20:00|459.13|456.73|452.23|449.83|459.36|456.96|452.23|449.83|0
1659025500000|2022-07-28 16:25:00|451.99|449.59|451.05|448.65|453.89|451.49|449.87|447.47|0
1659025800000|2022-07-28 16:30:00|450.82|448.42|453.19|450.79|456.52|454.12|450.34|447.94|0
1659026100000|2022-07-28 16:35:00|453.43|451.03|452|449.6|454.85|452.45|451.05|448.65|0
1659026400000|2022-07-28 16:40:00|452.24|449.84|452.48|450.08|454.38|451.98|452|449.6|0
1659026700000|2022-07-28 16:45:00|452.71|450.31|452.95|450.55|453.43|451.03|449.87|447.47|0
1659027000000|2022-07-28 16:50:00|452.71|450.31|449|446.6|454.61|452.21|449|446.6|0
1659027300000|2022-07-28 16:55:00|449.23|446.83|452.08|449.68|452.08|449.68|448.76|446.36|0
1659027600000|2022-07-28 17:00:00|452.32|449.92|454.22|451.82|456.6|454.2|451.61|449.21|0
1659027900000|2022-07-28 17:05:00|453.87|451.47|451.37|448.97|455.89|453.49|451.37|448.97|0
1659028200000|2022-07-28 17:10:00|451.13|448.73|448.04|445.64|452.32|449.92|447.33|444.93|0
1659028500000|2022-07-28 17:15:00|448.28|445.88|448.28|445.88|451.13|448.73|447.57|445.17|0
1659028800000|2022-07-28 17:20:00|448.04|445.64|445.64|443.24|448.82|446.42|443.75|441.35|0
1659029100000|2022-07-28 17:25:00|445.17|442.77|443.28|440.88|446.35|443.95|442.81|440.41|0
1659029400000|2022-07-28 17:30:00|442.81|440.41|440.21|437.81|443.51|441.11|440.21|437.81|0
1659029700000|2022-07-28 17:35:00|439.97|437.57|438.37|435.97|440.68|438.28|436.2|433.8|0
1659030000000|2022-07-28 17:40:00|438.13|435.73|435.53|433.13|438.13|435.73|433.18|430.78|0
1659030300000|2022-07-28 17:45:00|435.77|433.37|433.65|431.25|436.95|434.55|432.94|430.54|0
1659030600000|2022-07-28 17:50:00|433.88|431.48|434.12|431.72|435.77|433.37|432.94|430.54|0
1659030900000|2022-07-28 17:55:00|433.88|431.48|432|429.6|433.88|431.48|430.11|427.71|0
1659031200000|2022-07-28 18:00:00|432.47|430.07|435.53|433.13|436.24|433.84|432.23|429.83|0
1659031500000|2022-07-28 18:05:00|435.77|433.37|438.12|435.72|439.31|436.91|435.53|433.13|0
1659031800000|2022-07-28 18:10:00|437.65|435.25|437.89|435.49|439.54|437.14|436|433.6|0
1659032100000|2022-07-28 18:15:00|438.12|435.72|435.29|432.89|438.12|435.72|433.88|431.48|0
1659032400000|2022-07-28 18:20:00|435.53|433.13|435.53|433.13|437.65|435.25|435.29|432.89|0
1659032700000|2022-07-28 18:25:00|435.29|432.89|435.76|433.36|436.71|434.31|434.58|432.18|0
1659033000000|2022-07-28 18:30:00|435.53|433.13|435.52|433.12|437.88|435.48|434.35|431.95|0
1659033300000|2022-07-28 18:35:00|435.29|432.89|434.34|431.94|436.23|433.83|434.11|431.71|0
1659033600000|2022-07-28 18:40:00|434.11|431.71|433.64|431.24|434.34|431.94|432.69|430.29|0
1659033900000|2022-07-28 18:45:00|433.87|431.47|433.16|430.76|434.58|432.18|432.93|430.53|0
1659034200000|2022-07-28 18:50:00|432.93|430.53|431.28|428.88|435.29|432.89|431.28|428.88|0
1659034500000|2022-07-28 18:55:00|431.04|428.64|431.98|429.58|434.1|431.7|430.81|428.41|0
1659034800000|2022-07-28 19:00:00|431.51|429.11|429.63|427.23|433.16|430.76|428.93|426.53|0
1659035100000|2022-07-28 19:05:00|429.4|427|431.04|428.64|433.63|431.23|426.58|424.18|0
1659035400000|2022-07-28 19:10:00|430.81|428.41|431.98|429.58|434.34|431.94|430.57|428.17|0
1659035700000|2022-07-28 19:15:00|431.75|429.35|432.22|429.82|435.52|433.12|431.27|428.87|0
1659036000000|2022-07-28 19:20:00|431.98|429.58|430.33|427.93|431.98|429.58|429.39|426.99|0
1659036300000|2022-07-28 19:25:00|430.1|427.7|429.63|427.23|431.98|429.58|429.16|426.76|0
1659036600000|2022-07-28 19:30:00|429.86|427.46|431.39|428.99|432.45|430.05|429.86|427.46|0
1659036900000|2022-07-28 19:35:00|431.16|428.76|434.68|432.28|436.8|434.4|430.69|428.29|0
1659037200000|2022-07-28 19:40:00|434.45|432.05|436.09|433.69|437.74|435.34|434.45|432.05|0
1659037500000|2022-07-28 19:45:00|436.56|434.16|433.03|430.63|437.98|435.58|432.8|430.4|0
1659037800000|2022-07-28 19:50:00|432.1|429.7|433.39|430.99|434.8|432.4|430.69|428.29|0
1659038100000|2022-07-28 19:55:00|433.86|431.46|434.1|431.22|436.81|434.41|431.74|429.34|0
1659038400000|2022-07-28 20:00:00|434.8|431.92|424.56|421.68|435.04|432.16|420|417.12|0
1659038700000|2022-07-28 20:05:00|424.09|421.21|425.26|422.86|425.73|423.33|421.05|418.17|0
1659039000000|2022-07-28 20:10:00|425.73|423.33|426.67|424.27|427.38|424.98|424.09|421.69|0
1659039300000|2022-07-28 20:15:00|425.93|423.13|423.94|421.14|426.64|423.84|423.35|420.55|0
1659039600000|2022-07-28 20:20:00|424.05|421.25|425.46|422.66|425.46|422.66|423.35|420.55|0
1659039900000|2022-07-28 20:25:00|425.22|422.42|422.64|419.84|426.16|423.36|422.41|419.61|0
1659040200000|2022-07-28 20:30:00|428.64|425.84|411.19|408.39|428.64|425.84|409.33|406.53|0
1659040500000|2022-07-28 20:35:00|411.08|408.28|402.59|399.79|411.42|408.62|399.01|396.21|0
1659040800000|2022-07-28 20:40:00|403.29|400.49|402.82|400.02|404.22|401.42|401.43|398.63|0
1659041100000|2022-07-28 20:45:00|403.05|400.25|401.43|398.63|404.21|401.41|400.51|397.71|0
1659041400000|2022-07-28 20:50:00|401.66|398.86|402.82|400.02|403.28|400.48|401.43|398.63|0
1659041700000|2022-07-28 20:55:00|403.05|400.25|404.1|401.3|404.33|401.53|402.01|399.21|0
1659042000000|2022-07-28 21:00:00|404.05|401.25|402.76|399.96|404.23|401.43|402.63|399.83|0
1659042300000|2022-07-28 21:05:00|402.5|399.7|404.09|401.29|404.19|401.39|402.5|399.7|0
1659042600000|2022-07-28 21:10:00|403.24|400.44|404.12|401.32|404.12|401.32|402.59|399.79|0
1659042900000|2022-07-28 21:15:00|404.15|401.35|404.18|401.38|404.41|401.61|403.47|400.67|0
1659043200000|2022-07-28 21:20:00|404.21|401.41|404.96|402.16|404.96|402.16|403.87|401.07|0
1659043500000|2022-07-28 21:25:00|404.99|402.19|405.93|403.13|406.44|403.64|404.82|402.02|0
1659043800000|2022-07-28 21:30:00|406.44|403.64|405.04|402.24|406.44|403.64|404.5|401.7|0
1659044100000|2022-07-28 21:35:00|405.07|402.27|405.65|402.85|405.75|402.95|405.04|402.24|0
1659044400000|2022-07-28 21:40:00|405.82|403.02|404.56|401.76|405.82|403.02|404.5|401.7|0
1659044700000|2022-07-28 21:45:00|404.63|401.83|404.5|401.7|404.63|401.83|404.25|401.45|0
1659045000000|2022-07-28 21:50:00|404.36|401.56|404.06|401.26|404.6|401.8|404.06|401.26|0
1659045300000|2022-07-28 21:55:00|403.98|401.18|403.61|400.81|404.12|401.32|403|400.2|0
1659045600000|2022-07-28 22:00:00|405.94|403.14|412.1|409.3|413.5|410.7|405.94|403.14|0
1659045900000|2022-07-28 22:05:00|411.87|409.07|409.89|407.09|412.22|409.42|409.31|406.51|0
1659046200000|2022-07-28 22:10:00|409.77|406.97|408.14|405.34|410.7|407.9|408.14|405.34|0
1659046500000|2022-07-28 22:15:00|408.37|405.57|410.93|408.13|410.93|408.13|408.14|405.34|0
1659046800000|2022-07-28 22:20:00|410.7|407.9|412.1|409.3|412.8|410|410.7|407.9|0
1659047100000|2022-07-28 22:25:00|411.98|409.18|410.46|407.66|412.1|409.3|410.46|407.66|0
1659047400000|2022-07-28 22:30:00|410.35|407.55|411.63|408.83|411.63|408.83|410|407.2|0
1659047700000|2022-07-28 22:35:00|411.39|408.59|412.09|409.29|412.33|409.53|410.69|407.89|0
1659048000000|2022-07-28 22:40:00|411.98|409.18|411.16|408.36|412.56|409.76|411.16|408.36|0
1659048300000|2022-07-28 22:45:00|411.28|408.48|413.49|410.69|413.49|410.69|411.28|408.48|0
1659048600000|2022-07-28 22:50:00|413.26|410.46|414.89|412.09|415.59|412.79|413.26|410.46|0
1659048900000|2022-07-28 22:55:00|415.12|412.32|414.42|411.62|416.06|413.26|413.49|410.69|0
1659049200000|2022-07-28 23:00:00|414.19|411.39|415.12|412.32|415.35|412.55|413.95|411.15|0
1659049500000|2022-07-28 23:05:00|415.01|412.21|415.82|413.02|416.29|413.49|414.89|412.09|0
1659049800000|2022-07-28 23:10:00|415.59|412.79|415.82|413.02|416.05|413.25|415.35|412.55|0
1659050100000|2022-07-28 23:15:00|415.35|412.55|416.28|413.48|416.75|413.95|415.12|412.32|0
1659050400000|2022-07-28 23:20:00|416.05|413.25|416.05|413.25|416.98|414.18|414.65|411.85|0
1659050700000|2022-07-28 23:25:00|415.82|413.02|413.25|410.45|415.82|413.02|413.01|410.21|0
1659051000000|2022-07-28 23:30:00|413.48|410.68|413.71|410.91|413.83|411.03|413.25|410.45|0
1659051300000|2022-07-28 23:35:00|413.95|411.15|413.71|410.91|414.65|411.85|412.78|409.98|0
1659051600000|2022-07-28 23:40:00|413.48|410.68|413.48|410.68|414.18|411.38|413.36|410.56|0
1659051900000|2022-07-28 23:45:00|413.24|410.44|412.78|409.98|414.18|411.38|412.54|409.74|0
1659052200000|2022-07-28 23:50:00|412.54|409.74|412.31|409.51|413.48|410.68|411.61|408.81|0
1659052500000|2022-07-28 23:55:00|412.43|409.63|413.24|410.44|413.24|410.44|411.96|409.16|0
1659052800000|2022-07-29 00:00:00|413.47|410.67|414.99|412.19|415.93|413.13|413.47|410.67|0
1659053100000|2022-07-29 00:05:00|414.87|412.07|413|410.2|415.57|412.77|412.89|410.09|0
1659053400000|2022-07-29 00:10:00|412.77|409.97|413|410.2|413.7|410.9|411.6|408.8|0
1659053700000|2022-07-29 00:15:00|412.77|409.97|413.51|410.71|414.21|411.41|412.3|409.5|0
1659054000000|2022-07-29 00:20:00|413.98|411.18|413.97|411.17|414.56|411.76|413.51|410.71|0
1659054300000|2022-07-29 00:25:00|414.21|411.41|415.38|412.58|415.61|412.81|413.97|411.17|0
1659054600000|2022-07-29 00:30:00|415.14|412.34|414.67|411.87|415.61|412.81|414.44|411.64|0
1659054900000|2022-07-29 00:35:00|414.91|412.11|413.74|410.94|415.14|412.34|413.74|410.94|0
1659055200000|2022-07-29 00:40:00|413.97|411.17|415.61|412.81|416.08|413.28|413.74|410.94|0
1659055500000|2022-07-29 00:45:00|415.14|412.34|416.31|413.51|416.54|413.74|415.03|412.23|0
1659055800000|2022-07-29 00:50:00|416.07|413.27|415.61|412.81|416.31|413.51|414.56|411.76|0
1659056100000|2022-07-29 00:55:00|415.37|412.57|415.37|412.57|415.6|412.8|414.67|411.87|0
1659056400000|2022-07-29 01:00:00|415.6|412.8|415.6|412.8|416.31|413.51|414.9|412.1|0
1659056700000|2022-07-29 01:05:00|415.72|412.92|414.43|411.63|415.84|413.04|414.43|411.63|0
1659057000000|2022-07-29 01:10:00|414.67|411.87|413.5|410.7|415.13|412.33|413.5|410.7|0
1659057300000|2022-07-29 01:15:00|413.26|410.46|413.26|410.46|414.32|411.52|412.09|409.29|0
1659057600000|2022-07-29 01:20:00|413.38|410.58|413.15|410.35|413.73|410.93|411.63|408.83|0
1659057900000|2022-07-29 01:25:00|413.26|410.46|412.56|409.76|413.49|410.69|412.32|409.52|0
1659058200000|2022-07-29 01:30:00|412.68|409.88|412.09|409.29|413.96|411.16|412.09|409.29|0
1659058500000|2022-07-29 01:35:00|411.86|409.06|412.21|409.41|412.79|409.99|411.62|408.82|0
1659058800000|2022-07-29 01:40:00|412.32|409.52|411.39|408.59|412.79|409.99|410.92|408.12|0
1659059100000|2022-07-29 01:45:00|411.15|408.35|410.45|407.65|411.62|408.82|410.45|407.65|0
1659059400000|2022-07-29 01:50:00|410.34|407.54|409.99|407.19|410.92|408.12|409.52|406.72|0
1659059700000|2022-07-29 01:55:00|410.22|407.42|408.24|405.44|410.22|407.42|408.12|405.32|0
1659060000000|2022-07-29 02:00:00|407.89|405.09|408.35|405.55|408.59|405.79|407.42|404.62|0
1659060300000|2022-07-29 02:05:00|408.12|405.32|408.35|405.55|409.28|406.48|407.65|404.85|0
1659060600000|2022-07-29 02:10:00|408.47|405.67|408|405.2|408.58|405.78|407.42|404.62|0
1659060900000|2022-07-29 02:15:00|407.88|405.08|408.58|405.78|408.94|406.14|407.88|405.08|0
1659061200000|2022-07-29 02:20:00|408.35|405.55|408.58|405.78|409.05|406.25|407.88|405.08|0
1659061500000|2022-07-29 02:25:00|408.81|406.01|408|405.2|409.28|406.48|407.88|405.08|0
1659061800000|2022-07-29 02:30:00|408.11|405.31|407.18|404.38|408.11|405.31|406.71|403.91|0
1659062100000|2022-07-29 02:35:00|407.41|404.61|406.48|403.68|407.41|404.61|406.48|403.68|0
1659062400000|2022-07-29 02:40:00|406.71|403.91|406.01|403.21|406.71|403.91|405.78|402.98|0
1659062700000|2022-07-29 02:45:00|405.78|402.98|406.48|403.68|406.71|403.91|405.78|402.98|0
1659063000000|2022-07-29 02:50:00|406.6|403.8|408.34|405.54|408.57|405.77|406.48|403.68|0
1659063300000|2022-07-29 02:55:00|408.57|405.77|408.34|405.54|408.81|406.01|408.11|405.31|0
1659063600000|2022-07-29 03:00:00|408.57|405.77|408.34|405.54|408.8|406|407.64|404.84|0
1659063900000|2022-07-29 03:05:00|408.46|405.66|409.27|406.47|409.5|406.7|408.34|405.54|0
1659064200000|2022-07-29 03:10:00|408.8|406|409.73|406.93|409.73|406.93|408.57|405.77|0
1659064500000|2022-07-29 03:15:00|409.5|406.7|408.57|405.77|409.5|406.7|408.33|405.53|0
1659064800000|2022-07-29 03:20:00|408.69|405.89|408.69|405.89|409.03|406.23|408.33|405.53|0
1659065100000|2022-07-29 03:25:00|408.57|405.77|409.03|406.23|409.26|406.46|408.57|405.77|0
1659065400000|2022-07-29 03:30:00|408.92|406.12|410.66|407.86|410.9|408.1|408.92|406.12|0
1659065700000|2022-07-29 03:35:00|410.43|407.63|409.96|407.16|411.13|408.33|409.73|406.93|0
1659066000000|2022-07-29 03:40:00|410.19|407.39|412.06|409.26|412.29|409.49|410.19|407.39|0
1659066300000|2022-07-29 03:45:00|412.29|409.49|411.95|409.15|412.53|409.73|411.13|408.33|0
1659066600000|2022-07-29 03:50:00|411.83|409.03|411.59|408.79|412.29|409.49|411.36|408.56|0
1659066900000|2022-07-29 03:55:00|411.83|409.03|412.52|409.72|412.99|410.19|411.59|408.79|0
1659067200000|2022-07-29 04:00:00|412.76|409.96|412.06|409.26|412.99|410.19|412.06|409.26|0
1659067500000|2022-07-29 04:05:00|412.18|409.38|410.65|407.85|412.29|409.49|410.42|407.62|0
1659067800000|2022-07-29 04:10:00|410.42|407.62|410.65|407.85|410.89|408.09|410.42|407.62|0
1659068100000|2022-07-29 04:15:00|410.42|407.62|410.89|408.09|411.12|408.32|410.42|407.62|0
1659068400000|2022-07-29 04:20:00|410.65|407.85|409.37|406.57|410.89|408.09|409.25|406.45|0
1659068700000|2022-07-29 04:25:00|409.25|406.45|409.48|406.68|409.72|406.92|409.02|406.22|0
1659069000000|2022-07-29 04:30:00|409.6|406.8|410.42|407.62|410.88|408.08|409.6|406.8|0
1659069300000|2022-07-29 04:35:00|410.3|407.5|409.6|406.8|410.42|407.62|409.48|406.68|0
1659069600000|2022-07-29 04:40:00|409.71|406.91|409.71|406.91|410.18|407.38|409.48|406.68|0
1659069900000|2022-07-29 04:45:00|409.83|407.03|410.18|407.38|410.18|407.38|409.48|406.68|0
1659070200000|2022-07-29 04:50:00|409.95|407.15|410.41|407.61|410.53|407.73|409.71|406.91|0
1659070500000|2022-07-29 04:55:00|410.18|407.38|410.76|407.96|411.58|408.78|410.18|407.38|0
1659070800000|2022-07-29 05:00:00|411|408.2|411.93|409.13|412.16|409.36|410.53|407.73|0
1659071100000|2022-07-29 05:05:00|411.81|409.01|412.98|410.18|412.98|410.18|411.81|409.01|0
1659071400000|2022-07-29 05:10:00|412.86|410.06|413.21|410.41|414.38|411.58|412.51|409.71|0
1659071700000|2022-07-29 05:15:00|413.44|410.64|411.34|408.54|413.68|410.88|411.34|408.54|0
1659072000000|2022-07-29 05:20:00|411.11|408.31|409.7|406.9|411.11|408.31|409.24|406.44|0
1659072300000|2022-07-29 05:25:00|409.94|407.14|408.66|405.86|410.17|407.37|408.07|405.27|0
1659072600000|2022-07-29 05:30:00|408.77|405.97|406.67|403.87|409.24|406.44|406.1|403.3|0
1659072900000|2022-07-29 05:35:00|406.91|404.11|405.51|402.71|407.14|404.34|404.81|402.01|0
1659073200000|2022-07-29 05:40:00|405.4|402.6|406.9|404.1|407.14|404.34|405.4|402.6|0
1659073500000|2022-07-29 05:45:00|406.67|403.87|406.9|404.1|407.6|404.8|404.93|402.13|0
1659073800000|2022-07-29 05:50:00|407.13|404.33|407.37|404.57|408.07|405.27|406.44|403.64|0
1659074100000|2022-07-29 05:55:00|407.6|404.8|405.5|402.7|407.6|404.8|405.5|402.7|0
1659074400000|2022-07-29 06:00:00|405.74|402.94|408.3|405.5|409.23|406.43|405.74|402.94|0
1659074700000|2022-07-29 06:05:00|408.06|405.26|409.23|406.43|409.46|406.66|407.6|404.8|0
1659075000000|2022-07-29 06:10:00|409.12|406.32|409.23|406.43|409.69|406.89|407.6|404.8|0
1659075300000|2022-07-29 06:15:00|409.35|406.55|408.76|405.96|409.46|406.66|408.18|405.38|0
1659075600000|2022-07-29 06:20:00|408.53|405.73|405.5|402.7|408.99|406.19|405.5|402.7|0
1659075900000|2022-07-29 06:25:00|405.39|402.59|402.72|399.92|405.51|402.71|402.48|399.68|0
1659076200000|2022-07-29 06:30:00|402.95|400.15|403.41|400.61|403.65|400.85|402.25|399.45|0
1659076500000|2022-07-29 06:35:00|403.18|400.38|404.58|401.78|404.58|401.78|402.48|399.68|0
1659076800000|2022-07-29 06:40:00|404.34|401.54|405.97|403.17|406.21|403.41|403.64|400.84|0
1659077100000|2022-07-29 06:45:00|405.51|402.71|404.93|402.13|405.97|403.17|404.11|401.31|0
1659077400000|2022-07-29 06:50:00|404.81|402.01|404.57|401.77|405.74|402.94|403.99|401.19|0
1659077700000|2022-07-29 06:55:00|404.46|401.66|404.34|401.54|405.97|403.17|403.41|400.61|0
1659078000000|2022-07-29 07:00:00|405.04|402.24|406.32|403.52|406.9|404.1|403.87|401.07|0
1659078300000|2022-07-29 07:05:00|406.47|404.07|404.72|402.32|407.4|405|403.2|400.8|0
1659078600000|2022-07-29 07:10:00|404.6|402.2|406.23|403.83|406.23|403.83|402.74|400.34|0
1659078900000|2022-07-29 07:15:00|406|403.6|402.5|400.1|406.46|404.06|402.5|400.1|0
1659079200000|2022-07-29 07:20:00|402.27|399.87|402.39|399.99|402.74|400.34|400.41|398.01|0
1659079500000|2022-07-29 07:25:00|402.27|399.87|402.5|400.1|403.32|400.92|401.34|398.94|0
1659079800000|2022-07-29 07:30:00|402.73|400.33|407.86|405.46|408.09|405.69|402.5|400.1|0
1659080100000|2022-07-29 07:35:00|407.63|405.23|407.16|404.76|408.09|405.69|406.23|403.83|0
1659080400000|2022-07-29 07:40:00|407.39|404.99|408.79|406.39|410.19|407.79|407.16|404.76|0
1659080700000|2022-07-29 07:45:00|408.68|406.28|409.38|406.98|409.96|407.56|407.62|405.22|0
1659081000000|2022-07-29 07:50:00|409.15|406.75|409.02|406.62|409.49|407.09|407.62|405.22|0
1659081300000|2022-07-29 07:55:00|409.26|406.86|407.62|405.22|409.49|407.09|407.62|405.22|0
1659081600000|2022-07-29 08:00:00|407.39|404.99|406.69|404.29|408.09|405.69|405.52|403.12|0
1659081900000|2022-07-29 08:05:00|406.92|404.52|405.29|402.89|406.92|404.52|404.35|401.95|0
1659082200000|2022-07-29 08:10:00|405.05|402.65|405.05|402.65|405.29|402.89|403.42|401.02|0
1659082500000|2022-07-29 08:15:00|404.94|402.54|403.42|401.02|405.98|403.58|403.19|400.79|0
1659082800000|2022-07-29 08:20:00|403.65|401.25|407.74|405.34|407.85|405.45|403.42|401.02|0
1659083100000|2022-07-29 08:25:00|407.62|405.22|404.35|401.95|407.85|405.45|404.35|401.95|0
1659083400000|2022-07-29 08:30:00|404.58|402.18|405.51|403.11|405.75|403.35|404.35|401.95|0
1659083700000|2022-07-29 08:35:00|405.75|403.35|406.91|404.51|407.15|404.75|404.81|402.41|0
1659084000000|2022-07-29 08:40:00|407.38|404.98|407.97|405.57|408.67|406.27|404.58|402.18|0
1659084300000|2022-07-29 08:45:00|407.84|405.44|411.12|408.72|411.35|408.95|407.61|405.21|0
1659084600000|2022-07-29 08:50:00|410.88|408.48|410.88|408.48|411.82|409.42|409.71|407.31|0
1659084900000|2022-07-29 08:55:00|411.11|408.71|409.01|406.61|411.11|408.71|408.54|406.14|0
1659085200000|2022-07-29 09:00:00|409.48|407.08|409.71|407.31|410.88|408.48|409.01|406.61|0
1659085500000|2022-07-29 09:05:00|409.6|407.2|410.88|408.48|411.23|408.83|409.48|407.08|0
1659085800000|2022-07-29 09:10:00|410.64|408.24|409.24|406.84|411.34|408.94|409.24|406.84|0
1659086100000|2022-07-29 09:15:00|409.47|407.07|410.64|408.24|410.64|408.24|409.01|406.61|0
1659086400000|2022-07-29 09:20:00|410.41|408.01|409.61|407.21|411.25|408.85|408.91|406.51|0
1659086700000|2022-07-29 09:25:00|409.5|407.1|407.74|405.34|409.73|407.33|407.74|405.34|0
1659087000000|2022-07-29 09:30:00|407.97|405.57|405.4|403|407.97|405.57|405.4|403|0
1659087300000|2022-07-29 09:35:00|405.64|403.24|406.1|403.7|406.33|403.93|404.94|402.54|0
1659087600000|2022-07-29 09:40:00|406.22|403.82|406.57|404.17|406.69|404.29|405.4|403|0
1659087900000|2022-07-29 09:45:00|406.8|404.4|406.1|403.7|407.03|404.63|405.63|403.23|0
1659088200000|2022-07-29 09:50:00|405.87|403.47|406.1|403.7|407.03|404.63|405.17|402.77|0
1659088500000|2022-07-29 09:55:00|406.22|403.82|403.76|401.36|406.56|404.16|403.65|401.25|0
1659088800000|2022-07-29 10:00:00|403.53|401.13|404.7|402.3|407.03|404.63|402.83|400.43|0
1659089100000|2022-07-29 10:05:00|404.82|402.42|403.3|400.9|404.93|402.53|402.6|400.2|0
1659089400000|2022-07-29 10:10:00|403.53|401.13|404.69|402.29|405.16|402.76|402.83|400.43|0
1659089700000|2022-07-29 10:15:00|404.93|402.53|406.33|403.93|406.68|404.28|404.46|402.06|0
1659090000000|2022-07-29 10:20:00|406.79|404.39|405.62|403.22|406.79|404.39|405.16|402.76|0
1659090300000|2022-07-29 10:25:00|405.51|403.11|405.62|403.22|405.86|403.46|404.69|402.29|0
1659090600000|2022-07-29 10:30:00|405.39|402.99|404.46|402.06|405.51|403.11|404.46|402.06|0
1659090900000|2022-07-29 10:35:00|404.69|402.29|401.43|399.03|404.92|402.52|401.43|399.03|0
1659091200000|2022-07-29 10:40:00|401.66|399.26|402.36|399.96|402.36|399.96|401.42|399.02|0
1659091500000|2022-07-29 10:45:00|402.71|400.31|402.59|400.19|403.52|401.12|402.36|399.96|0
1659091800000|2022-07-29 10:50:00|402.12|399.72|402.82|400.42|402.82|400.42|400.96|398.56|0
1659092100000|2022-07-29 10:55:00|402.59|400.19|403.28|400.88|403.75|401.35|402.59|400.19|0
1659092400000|2022-07-29 11:00:00|403.52|401.12|405.15|402.75|405.38|402.98|402.59|400.19|0
1659092700000|2022-07-29 11:05:00|405.38|402.98|407.95|405.55|407.95|405.55|405.15|402.75|0
1659093000000|2022-07-29 11:10:00|407.84|405.44|407.95|405.55|407.95|405.55|406.31|403.91|0
1659093300000|2022-07-29 11:15:00|407.71|405.31|406.55|404.15|407.95|405.55|406.31|403.91|0
1659093600000|2022-07-29 11:20:00|406.31|403.91|407.71|405.31|408.88|406.48|405.85|403.45|0
1659093900000|2022-07-29 11:25:00|407.48|405.08|409.11|406.71|409.58|407.18|407.48|405.08|0
1659094200000|2022-07-29 11:30:00|408.88|406.48|409.16|406.76|409.39|406.99|408.18|405.78|0
1659094500000|2022-07-29 11:35:00|408.93|406.53|408.69|406.29|409.52|407.12|407.29|404.89|0
1659094800000|2022-07-29 11:40:00|408.92|406.52|409.39|406.99|410.8|408.4|408.69|406.29|0
1659095100000|2022-07-29 11:45:00|409.63|407.23|409.86|407.46|410.09|407.69|408.69|406.29|0
1659095400000|2022-07-29 11:50:00|409.98|407.58|409.15|406.75|410.56|408.16|408.45|406.05|0
1659095700000|2022-07-29 11:55:00|409.39|406.99|408.34|405.94|410.33|407.93|408.22|405.82|0
1659096000000|2022-07-29 12:00:00|408.45|406.05|407.05|404.65|408.68|406.28|406.58|404.18|0
1659096300000|2022-07-29 12:05:00|406.81|404.41|408.22|405.82|408.22|405.82|406.34|403.94|0
1659096600000|2022-07-29 12:10:00|407.98|405.58|409.85|407.45|410.32|407.92|407.98|405.58|0
1659096900000|2022-07-29 12:15:00|410.09|407.69|411.49|409.09|411.96|409.56|410.09|407.69|0
1659097200000|2022-07-29 12:20:00|411.26|408.86|411.02|408.62|412.43|410.03|410.79|408.39|0
1659097500000|2022-07-29 12:25:00|410.79|408.39|412.19|409.79|413.13|410.73|409.38|406.98|0
1659097800000|2022-07-29 12:30:00|411.61|409.21|419.25|416.85|419.37|416.97|411.02|408.62|0
1659098100000|2022-07-29 12:35:00|418.78|416.38|420.01|417.61|421.13|418.73|415.25|412.85|0
1659098400000|2022-07-29 12:40:00|420.48|418.08|419.07|416.67|420.48|418.08|418.49|416.09|0
1659098700000|2022-07-29 12:45:00|418.84|416.44|416.96|414.56|419.07|416.67|416.72|414.32|0
1659099000000|2022-07-29 12:50:00|416.72|414.32|413.46|411.06|417.19|414.79|413.21|410.81|0
1659099300000|2022-07-29 12:55:00|413.69|411.29|414.63|412.23|414.86|412.46|413.69|411.29|0
1659099600000|2022-07-29 13:00:00|414.39|411.99|420.03|417.63|420.5|418.1|414.39|411.99|0
1659099900000|2022-07-29 13:05:00|420.26|417.86|420.5|418.1|422.14|419.74|419.32|416.92|0
1659100200000|2022-07-29 13:10:00|420.26|417.86|420.97|418.57|422.14|419.74|420.03|417.63|0
1659100500000|2022-07-29 13:15:00|421.44|419.04|421.2|418.8|421.79|419.39|420.49|418.09|0
1659100800000|2022-07-29 13:20:00|421.44|419.04|418.38|415.98|422.14|419.74|418.14|415.74|0
1659101100000|2022-07-29 13:25:00|418.61|416.21|418.14|415.74|419.32|416.92|416.97|414.57|0
1659101400000|2022-07-29 13:30:00|417.44|415.04|421.43|419.03|424.02|421.62|413.69|411.29|0
1659101700000|2022-07-29 13:35:00|423.08|420.68|416.43|414.03|425.44|423.04|416.2|413.8|0
1659102000000|2022-07-29 13:40:00|415.96|413.56|409.38|406.98|416.32|413.92|406.1|403.7|0
1659102300000|2022-07-29 13:45:00|409.74|407.34|406.35|403.95|409.74|407.34|402.59|400.19|0
1659102600000|2022-07-29 13:50:00|406.11|403.71|404.39|401.99|407.05|404.65|402.29|399.89|0
1659102900000|2022-07-29 13:55:00|403.92|401.52|403.46|401.06|406.02|403.62|400.89|398.49|0
1659103200000|2022-07-29 14:00:00|403.11|400.71|395.78|393.38|406.49|404.09|395.31|392.91|0
1659103500000|2022-07-29 14:05:00|395.55|393.15|397.23|394.83|398.63|396.23|391.67|389.27|0
1659103800000|2022-07-29 14:10:00|397.46|395.06|399.09|396.69|399.32|396.92|394.45|392.05|0
1659104100000|2022-07-29 14:15:00|398.62|396.22|397.46|395.06|400.95|398.55|397.46|395.06|0
1659104400000|2022-07-29 14:20:00|397.23|394.83|393.75|391.35|399.09|396.69|392.82|390.42|0
1659104700000|2022-07-29 14:25:00|393.05|390.65|390.51|388.11|393.75|391.35|386.58|384.18|0
1659105000000|2022-07-29 14:30:00|390.28|387.88|394.21|391.81|394.91|392.51|388.2|385.8|0
1659105300000|2022-07-29 14:35:00|394.91|392.51|391.89|389.49|395.14|392.74|391.2|388.8|0
1659105600000|2022-07-29 14:40:00|391.43|389.03|388.89|386.49|393.05|390.65|388.43|386.03|0
1659105900000|2022-07-29 14:45:00|389.12|386.72|391.66|389.26|391.89|389.49|387.04|384.64|0
1659106200000|2022-07-29 14:50:00|391.43|389.03|392.82|390.42|394.44|392.04|390.73|388.33|0
1659106500000|2022-07-29 14:55:00|393.05|390.65|400.94|398.54|400.94|398.54|392.12|389.72|0
1659106800000|2022-07-29 15:00:00|401.17|398.77|404.9|402.5|405.37|402.97|398.85|396.45|0
1659107100000|2022-07-29 15:05:00|404.43|402.03|402.33|399.93|404.67|402.27|400.24|397.84|0
1659107400000|2022-07-29 15:10:00|402.57|400.17|403.98|401.58|406.88|404.48|402.06|399.66|0
1659107700000|2022-07-29 15:15:00|403.62|401.22|401.76|399.36|406.42|404.02|401.53|399.13|0
1659108000000|2022-07-29 15:20:00|402|399.6|408.74|406.34|408.74|406.34|401.53|399.13|0
1659108300000|2022-07-29 15:25:00|408.98|406.58|411.4|409|413.65|411.25|408.05|405.65|0
1659108600000|2022-07-29 15:30:00|411.87|409.47|411.93|409.53|414.27|411.87|408.9|406.5|0
1659108900000|2022-07-29 15:35:00|412.16|409.76|405.17|402.77|412.16|409.76|405.17|402.77|0
1659109200000|2022-07-29 15:40:00|404.94|402.54|399.83|397.43|405.64|403.24|399.83|397.43|0
1659109500000|2022-07-29 15:45:00|400.07|397.67|402.38|399.98|402.38|399.98|398.91|396.51|0
1659109800000|2022-07-29 15:50:00|402.15|399.75|399.14|396.74|403.54|401.14|398.44|396.04|0
1659110100000|2022-07-29 15:55:00|398.91|396.51|400.06|397.66|400.99|398.59|397.98|395.58|0
1659110400000|2022-07-29 16:00:00|399.83|397.43|399.28|396.88|400.36|397.96|397.18|394.78|0
1659110700000|2022-07-29 16:05:00|399.74|397.34|404.87|402.47|406.03|403.63|399.74|397.34|0
1659111000000|2022-07-29 16:10:00|404.17|401.77|403|400.6|404.17|401.77|399.97|397.57|0
1659111300000|2022-07-29 16:15:00|402.77|400.37|398.81|396.41|403|400.6|397.41|395.01|0
1659111600000|2022-07-29 16:20:00|398.57|396.17|398.81|396.41|400.9|398.5|397.64|395.24|0
1659111900000|2022-07-29 16:25:00|398.69|396.29|399.04|396.64|400.2|397.8|397.88|395.48|0
1659112200000|2022-07-29 16:30:00|398.8|396.4|397.67|395.27|399.5|397.1|396.48|394.08|0
1659112500000|2022-07-29 16:35:00|397.9|395.5|396.28|393.88|401.17|398.77|395.81|393.41|0
1659112800000|2022-07-29 16:40:00|396.51|394.11|395.81|393.41|398.14|395.74|395.58|393.18|0
1659113100000|2022-07-29 16:45:00|396.04|393.64|392.79|390.39|396.51|394.11|392.09|389.69|0
1659113400000|2022-07-29 16:50:00|393.25|390.85|389.54|387.14|393.25|390.85|389.54|387.14|0
1659113700000|2022-07-29 16:55:00|389.31|386.91|390.7|388.3|391.16|388.76|388.39|385.99|0
1659114000000|2022-07-29 17:00:00|390.93|388.53|393.02|390.62|393.71|391.31|390.24|387.84|0
1659114300000|2022-07-29 17:05:00|393.25|390.85|391.45|389.05|393.71|391.31|390.99|388.59|0
1659114600000|2022-07-29 17:10:00|391.22|388.82|390.99|388.59|393.31|390.91|390.06|387.66|0
1659114900000|2022-07-29 17:15:00|390.75|388.35|391.22|388.82|391.91|389.51|390.29|387.89|0
1659115200000|2022-07-29 17:20:00|390.98|388.58|391.91|389.51|392.84|390.44|390.06|387.66|0
1659115500000|2022-07-29 17:25:00|392.14|389.74|394.23|391.83|394.7|392.3|391.45|389.05|0
1659115800000|2022-07-29 17:30:00|394.47|392.07|392.84|390.44|394.47|392.07|390.75|388.35|0
1659116100000|2022-07-29 17:35:00|393.07|390.67|390.28|387.88|393.54|391.14|390.05|387.65|0
1659116400000|2022-07-29 17:40:00|390.05|387.65|388.45|386.05|390.75|388.35|388.43|386.03|0
1659116700000|2022-07-29 17:45:00|388.68|386.28|387.52|385.12|389.15|386.75|386.6|384.2|0
1659117000000|2022-07-29 17:50:00|387.76|385.36|384.97|382.57|387.76|385.36|384.51|382.11|0
1659117300000|2022-07-29 17:55:00|384.74|382.34|387.04|384.64|387.74|385.34|383.59|381.19|0
1659117600000|2022-07-29 18:00:00|386.81|384.41|386.12|383.72|389.13|386.73|385.66|383.26|0
1659117900000|2022-07-29 18:05:00|385.89|383.49|383.34|380.94|385.89|383.49|383.34|380.94|0
1659118200000|2022-07-29 18:10:00|383.58|381.18|383.24|380.84|384.05|381.65|382.2|379.8|0
1659118500000|2022-07-29 18:15:00|383.35|380.95|380.82|378.42|384.51|382.11|380.59|378.19|0
1659118800000|2022-07-29 18:20:00|381.05|378.65|382.2|379.8|383.12|380.72|380.59|378.19|0
1659119100000|2022-07-29 18:25:00|382.43|380.03|380.82|378.42|383.58|381.18|380.48|378.08|0
1659119400000|2022-07-29 18:30:00|380.59|378.19|380.36|377.96|382.2|379.8|380.13|377.73|0
1659119700000|2022-07-29 18:35:00|380.13|377.73|379.21|376.81|380.13|377.73|376.68|374.28|0
1659120000000|2022-07-29 18:40:00|379.89|377.49|381.27|378.87|382.42|380.02|379.21|376.81|0
1659120300000|2022-07-29 18:45:00|381.04|378.64|380.58|378.18|382.19|379.79|378.97|376.57|0
1659120600000|2022-07-29 18:50:00|380.81|378.41|379.2|376.8|381.5|379.1|378.74|376.34|0
1659120900000|2022-07-29 18:55:00|379.66|377.26|378.28|375.88|380.35|377.95|378.05|375.65|0
1659121200000|2022-07-29 19:00:00|377.82|375.42|373.7|371.3|378.74|376.34|373.7|371.3|0
1659121500000|2022-07-29 19:05:00|373.92|371.52|377.21|374.81|377.44|375.04|373.92|371.52|0
1659121800000|2022-07-29 19:10:00|376.98|374.58|375.15|372.75|378.36|375.96|375.15|372.75|0
1659122100000|2022-07-29 19:15:00|374.92|372.52|375.6|373.2|377.9|375.5|374.92|372.52|0
1659122400000|2022-07-29 19:20:00|375.83|373.43|373.77|371.37|376.52|374.12|373.77|371.37|0
1659122700000|2022-07-29 19:25:00|373.31|370.91|370.79|368.39|373.54|371.14|370.56|368.16|0
1659123000000|2022-07-29 19:30:00|371.02|368.62|368.96|366.56|374|371.6|368.96|366.56|0
1659123300000|2022-07-29 19:35:00|368.74|366.34|371.25|368.85|371.25|368.85|368.51|366.11|0
1659123600000|2022-07-29 19:40:00|371.48|369.08|370.56|368.16|373.08|370.68|369.42|367.02|0
1659123900000|2022-07-29 19:45:00|371.02|368.62|369.87|367.47|371.93|369.53|368.73|366.33|0
1659124200000|2022-07-29 19:50:00|368.05|365.65|375.14|372.74|375.37|372.97|368.05|365.65|0
1659124500000|2022-07-29 19:55:00|374.91|372.51|378.35|375.95|378.81|376.41|374.91|372.51|0
1659124800000|2022-07-29 20:00:00|374.91|372.51|377.2|374.8|377.2|374.8|374.45|372.05|0
1659125100000|2022-07-29 20:05:00|376.74|374.34|378.81|376.41|378.81|376.41|376.28|373.88|0
1659125400000|2022-07-29 20:10:00|378.58|376.18|378.12|375.72|378.81|376.41|377.43|375.03|0
1659313800000|2022-08-01 00:30:00|390.5|387.7|390.73|387.93|390.73|387.93|389.92|387.12|0
1659314100000|2022-08-01 00:35:00|390.97|388.17|391.43|388.63|391.9|389.1|390.03|387.23|0
1659314400000|2022-08-01 00:40:00|391.66|388.86|390.73|387.93|391.66|388.86|390.03|387.23|0
1659314700000|2022-08-01 00:45:00|390.62|387.82|390.5|387.7|390.73|387.93|389.8|387|0
1659315000000|2022-08-01 00:50:00|390.26|387.46|390.5|387.7|390.5|387.7|389.8|387|0
1659315300000|2022-08-01 00:55:00|390.38|387.58|390.96|388.16|391.66|388.86|390.38|387.58|0
1659315600000|2022-08-01 01:00:00|390.73|387.93|392.01|389.21|392.01|389.21|390.26|387.46|0
1659315900000|2022-08-01 01:05:00|392.13|389.33|392.36|389.56|392.83|390.03|391.42|388.62|0
1659316200000|2022-08-01 01:10:00|392.59|389.79|390.72|387.92|392.59|389.79|390.26|387.46|0
1659316500000|2022-08-01 01:15:00|390.49|387.69|389.09|386.29|391.19|388.39|389.09|386.29|0
1659316800000|2022-08-01 01:20:00|388.98|386.18|390.49|387.69|390.49|387.69|388.63|385.83|0
1659317100000|2022-08-01 01:25:00|390.26|387.46|389.56|386.76|390.49|387.69|389.32|386.52|0
1659317400000|2022-08-01 01:30:00|389.79|386.99|388.62|385.82|391.42|388.62|388.16|385.36|0
1659317700000|2022-08-01 01:35:00|388.51|385.71|388.58|385.78|389.52|386.72|387.66|384.86|0
1659318000000|2022-08-01 01:40:00|388.82|386.02|389.75|386.95|390.44|387.64|388.12|385.32|0
1659318300000|2022-08-01 01:45:00|389.87|387.07|391.61|388.81|391.84|389.04|389.75|386.95|0
1659318600000|2022-08-01 01:50:00|391.84|389.04|389.74|386.94|391.84|389.04|389.51|386.71|0
1659318900000|2022-08-01 01:55:00|389.86|387.06|389.28|386.48|390.44|387.64|388.35|385.55|0
1659319200000|2022-08-01 02:00:00|389.51|386.71|390.67|387.87|390.67|387.87|389.04|386.24|0
1659319500000|2022-08-01 02:05:00|390.44|387.64|390.67|387.87|390.9|388.1|389.86|387.06|0
1659319800000|2022-08-01 02:10:00|390.56|387.76|390.67|387.87|391.6|388.8|390.56|387.76|0
1659320100000|2022-08-01 02:15:00|390.9|388.1|391.13|388.33|391.37|388.57|390.56|387.76|0
1659320400000|2022-08-01 02:20:00|390.9|388.1|390.67|387.87|391.13|388.33|390.67|387.87|0
1659320700000|2022-08-01 02:25:00|390.43|387.63|388.46|385.66|390.67|387.87|388.34|385.54|0
1659321000000|2022-08-01 02:30:00|388.34|385.54|389.27|386.47|389.27|386.47|387.87|385.07|0
1659321300000|2022-08-01 02:35:00|389.04|386.24|389.97|387.17|390.2|387.4|389.04|386.24|0
1659321600000|2022-08-01 02:40:00|389.85|387.05|389.85|387.05|390.2|387.4|389.5|386.7|0
1659321900000|2022-08-01 02:45:00|389.73|386.93|389.27|386.47|389.73|386.93|388.57|385.77|0
1659322200000|2022-08-01 02:50:00|389.39|386.59|388.8|386|389.73|386.93|388.8|386|0
1659322500000|2022-08-01 02:55:00|388.33|385.53|388.57|385.77|388.92|386.12|387.64|384.84|0
1659322800000|2022-08-01 03:00:00|388.69|385.89|389.73|386.93|389.73|386.93|388.56|385.76|0
1659323100000|2022-08-01 03:05:00|389.96|387.16|390.19|387.39|390.89|388.09|389.49|386.69|0
1659323400000|2022-08-01 03:10:00|390.42|387.62|390.42|387.62|390.89|388.09|389.73|386.93|0
1659323700000|2022-08-01 03:15:00|390.19|387.39|392.75|389.95|392.75|389.95|390.19|387.39|0
1659324000000|2022-08-01 03:20:00|392.98|390.18|393.92|391.12|393.92|391.12|392.98|390.18|0
1659324300000|2022-08-01 03:25:00|393.68|390.88|394.62|391.82|395.32|392.52|393.45|390.65|0
1659324600000|2022-08-01 03:30:00|394.74|391.94|394.15|391.35|395.08|392.28|394.04|391.24|0
1659324900000|2022-08-01 03:35:00|394.38|391.58|393.91|391.11|394.38|391.58|393.91|391.11|0
1659325200000|2022-08-01 03:40:00|394.03|391.23|393.91|391.11|394.15|391.35|393.91|391.11|0
1659325500000|2022-08-01 03:45:00|394.14|391.34|395.08|392.28|395.08|392.28|394.14|391.34|0
1659325800000|2022-08-01 03:50:00|394.84|392.04|394.38|391.58|395.08|392.28|394.14|391.34|0
1659326100000|2022-08-01 03:55:00|394.14|391.34|394.37|391.57|394.38|391.58|394.14|391.34|0
1659326400000|2022-08-01 04:00:00|394.61|391.81|394.14|391.34|394.84|392.04|394.14|391.34|0
1659326700000|2022-08-01 04:05:00|393.91|391.11|394.84|392.04|394.84|392.04|393.91|391.11|0
1659327000000|2022-08-01 04:10:00|395.07|392.27|394.14|391.34|395.07|392.27|393.9|391.1|0
1659327300000|2022-08-01 04:15:00|393.9|391.1|392.74|389.94|393.9|391.1|392.74|389.94|0
1659327600000|2022-08-01 04:20:00|392.63|389.83|392.5|389.7|393.09|390.29|392.5|389.7|0
1659327900000|2022-08-01 04:25:00|392.62|389.82|392.04|389.24|392.97|390.17|392.04|389.24|0
1659328200000|2022-08-01 04:30:00|392.27|389.47|392.5|389.7|392.97|390.17|392.03|389.23|0
1659328500000|2022-08-01 04:35:00|392.27|389.47|393.67|390.87|393.67|390.87|392.27|389.47|0
1659328800000|2022-08-01 04:40:00|393.43|390.63|392.96|390.16|393.67|390.87|392.73|389.93|0
1659329100000|2022-08-01 04:45:00|392.73|389.93|393.43|390.63|393.43|390.63|392.73|389.93|0
1659329400000|2022-08-01 04:50:00|393.2|390.4|392.73|389.93|393.66|390.86|392.73|389.93|0
1659329700000|2022-08-01 04:55:00|392.62|389.82|392.03|389.23|392.73|389.93|392.03|389.23|0
1659330000000|2022-08-01 05:00:00|391.8|389|392.49|389.69|392.62|389.82|391.8|389|0
1659330300000|2022-08-01 05:05:00|392.73|389.93|392.73|389.93|392.85|390.05|392.03|389.23|0
1659330600000|2022-08-01 05:10:00|392.85|390.05|393.89|391.09|394.36|391.56|392.73|389.93|0
1659330900000|2022-08-01 05:15:00|394.12|391.32|393.42|390.62|394.36|391.56|393.31|390.51|0
1659331200000|2022-08-01 05:20:00|393.66|390.86|394.12|391.32|394.12|391.32|393.08|390.28|0
1659331500000|2022-08-01 05:25:00|394.01|391.21|393.19|390.39|394.01|391.21|392.84|390.04|0
1659331800000|2022-08-01 05:30:00|392.95|390.15|393.19|390.39|393.19|390.39|391.55|388.75|0
1659332100000|2022-08-01 05:35:00|393.42|390.62|395.05|392.25|395.05|392.25|393.19|390.39|0
1659332400000|2022-08-01 05:40:00|395.99|393.19|396.45|393.65|396.92|394.12|395.75|392.95|0
1659332700000|2022-08-01 05:45:00|396.57|393.77|394.82|392.02|396.57|393.77|394.82|392.02|0
1659333000000|2022-08-01 05:50:00|394.58|391.78|392.95|390.15|394.82|392.02|392.95|390.15|0
1659333300000|2022-08-01 05:55:00|392.71|389.91|391.78|388.98|393.07|390.27|391.78|388.98|0
1659333600000|2022-08-01 06:00:00|391.55|388.75|390.85|388.05|391.78|388.98|390.62|387.82|0
1659333900000|2022-08-01 06:05:00|390.62|387.82|391.78|388.98|391.78|388.98|390.61|387.81|0
1659334200000|2022-08-01 06:10:00|391.55|388.75|390.61|387.81|392.24|389.44|390.61|387.81|0
1659334500000|2022-08-01 06:15:00|390.38|387.58|392.24|389.44|392.36|389.56|390.38|387.58|0
1659334800000|2022-08-01 06:20:00|392.01|389.21|393.17|390.37|393.17|390.37|391.31|388.51|0
1659335100000|2022-08-01 06:25:00|393.06|390.26|391.77|388.97|393.53|390.73|391.77|388.97|0
1659335400000|2022-08-01 06:30:00|392.01|389.21|392.94|390.14|393.87|391.07|391.9|389.1|0
1659335700000|2022-08-01 06:35:00|393.17|390.37|393.17|390.37|393.87|391.07|392.47|389.67|0
1659336000000|2022-08-01 06:40:00|392.94|390.14|392|389.2|393.17|390.37|391.54|388.74|0
1659336300000|2022-08-01 06:45:00|391.77|388.97|391.07|388.27|392|389.2|390.49|387.69|0
1659336600000|2022-08-01 06:50:00|390.84|388.04|390.84|388.04|391.77|388.97|390.6|387.8|0
1659336900000|2022-08-01 06:55:00|390.96|388.16|390.6|387.8|391.07|388.27|390.26|387.46|0
1659337200000|2022-08-01 07:00:00|388.74|385.94|387|384.2|389.67|386.87|386.65|383.85|0
1659337500000|2022-08-01 07:05:00|386.68|384.28|386.44|384.04|387.84|385.44|385.75|383.35|0
1659337800000|2022-08-01 07:10:00|386.57|384.17|386.68|384.28|387.14|384.74|385.17|382.77|0
1659338100000|2022-08-01 07:15:00|386.56|384.16|387.6|385.2|388.3|385.9|386.44|384.04|0
1659338400000|2022-08-01 07:20:00|387.96|385.56|386.21|383.81|387.96|385.56|385.74|383.34|0
1659338700000|2022-08-01 07:25:00|385.98|383.58|387.14|384.74|387.6|385.2|385.86|383.46|0
1659339000000|2022-08-01 07:30:00|386.9|384.5|383.65|381.25|386.9|384.5|382.96|380.56|0
1659339300000|2022-08-01 07:35:00|383.42|381.02|382.03|379.63|383.42|381.02|380.87|378.47|0
1659339600000|2022-08-01 07:40:00|382.26|379.86|382.72|380.32|383.42|381.02|381.33|378.93|0
1659339900000|2022-08-01 07:45:00|382.61|380.21|383.19|380.79|383.42|381.02|382.03|379.63|0
1659340200000|2022-08-01 07:50:00|383.31|380.91|384.46|382.06|385.39|382.99|383.19|380.79|0
1659340500000|2022-08-01 07:55:00|384.34|381.94|384.34|381.94|385.27|382.87|383.65|381.25|0
1659340800000|2022-08-01 08:00:00|384.57|382.17|384.34|381.94|385.04|382.64|383.65|381.25|0
1659341100000|2022-08-01 08:05:00|384.11|381.71|383.18|380.78|384.81|382.41|382.95|380.55|0
1659341400000|2022-08-01 08:10:00|382.95|380.55|384.8|382.4|385.96|383.56|381.33|378.93|0
1659341700000|2022-08-01 08:15:00|385.04|382.64|385.03|382.63|385.27|382.87|383.87|381.47|0
1659342000000|2022-08-01 08:20:00|385.27|382.87|386.31|383.91|386.43|384.03|384.8|382.4|0
1659342300000|2022-08-01 08:25:00|385.96|383.56|386.19|383.79|387.12|384.72|385.96|383.56|0
1659342600000|2022-08-01 08:30:00|386.43|384.03|385.26|382.86|386.43|384.03|385.03|382.63|0
1659342900000|2022-08-01 08:35:00|385.49|383.09|386.42|384.02|387.12|384.72|385.03|382.63|0
1659343200000|2022-08-01 08:40:00|386.19|383.79|388.28|385.88|388.28|385.88|386.19|383.79|0
1659343500000|2022-08-01 08:45:00|387.82|385.42|390.14|387.74|390.14|387.74|387.58|385.18|0
1659343800000|2022-08-01 08:50:00|390.03|387.63|389.8|387.4|391.07|388.67|389.8|387.4|0
1659344100000|2022-08-01 08:55:00|389.91|387.51|389.67|387.27|390.37|387.97|389.56|387.16|0
1659344400000|2022-08-01 09:00:00|389.44|387.04|388.28|385.88|389.91|387.51|388.04|385.64|0
1659344700000|2022-08-01 09:05:00|388.04|385.64|388.04|385.64|388.97|386.57|387.81|385.41|0
1659345000000|2022-08-01 09:10:00|387.93|385.53|386.18|383.78|388.04|385.64|385.72|383.32|0
1659345300000|2022-08-01 09:15:00|386.3|383.9|386.53|384.13|387.11|384.71|386.18|383.78|0
1659345600000|2022-08-01 09:20:00|386.65|384.25|386.18|383.78|386.88|384.48|386.07|383.67|0
1659345900000|2022-08-01 09:25:00|385.95|383.55|387.11|384.71|387.34|384.94|385.48|383.08|0
1659346200000|2022-08-01 09:30:00|387.23|384.83|383.62|381.22|387.23|384.83|383.16|380.76|0
1659346500000|2022-08-01 09:35:00|383.39|380.99|382.81|380.41|384.09|381.69|382.12|379.72|0
1659346800000|2022-08-01 09:40:00|382.93|380.53|383.62|381.22|384.09|381.69|382.69|380.29|0
1659347100000|2022-08-01 09:45:00|383.39|380.99|382.23|379.83|383.97|381.57|382.23|379.83|0
1659347400000|2022-08-01 09:50:00|382|379.6|383.85|381.45|384.08|381.68|382|379.6|0
1659347700000|2022-08-01 09:55:00|383.97|381.57|383.62|381.22|384.08|381.68|382.92|380.52|0
1659348000000|2022-08-01 10:00:00|383.38|380.98|382.22|379.82|384.2|381.8|382.22|379.82|0
1659348300000|2022-08-01 10:05:00|381.99|379.59|382.58|380.18|383.15|380.75|380.83|378.43|0
1659348600000|2022-08-01 10:10:00|382.46|380.06|384.31|381.91|384.77|382.37|382.46|380.06|0
1659348900000|2022-08-01 10:15:00|384.54|382.14|383.15|380.75|384.77|382.37|382.92|380.52|0
1659349200000|2022-08-01 10:20:00|382.92|380.52|384.07|381.67|385|382.6|382.92|380.52|0
1659349500000|2022-08-01 10:25:00|384.2|381.8|383.38|380.98|384.54|382.14|383.38|380.98|0
1659349800000|2022-08-01 10:30:00|383.61|381.21|383.38|380.98|385.12|382.72|383.38|380.98|0
1659350100000|2022-08-01 10:35:00|383.5|381.1|383.84|381.44|384.07|381.67|383.14|380.74|0
1659350400000|2022-08-01 10:40:00|384.07|381.67|384.3|381.9|384.66|382.26|383.61|381.21|0
1659350700000|2022-08-01 10:45:00|384.42|382.02|385|382.6|385.23|382.83|383.96|381.56|0
1659351000000|2022-08-01 10:50:00|385.12|382.72|384.53|382.13|385.23|382.83|384.07|381.67|0
1659351300000|2022-08-01 10:55:00|384.42|382.02|383.83|381.43|385|382.6|383.37|380.97|0
1659351600000|2022-08-01 11:00:00|383.49|381.09|383.14|380.74|384.07|381.67|382.91|380.51|0
1659351900000|2022-08-01 11:05:00|383.37|380.97|383.14|380.74|383.6|381.2|382.21|379.81|0
1659352200000|2022-08-01 11:10:00|383.02|380.62|381.28|378.88|383.49|381.09|380.71|378.31|0
1659352500000|2022-08-01 11:15:00|381.05|378.65|381.4|379|381.97|379.57|380.82|378.42|0
1659352800000|2022-08-01 11:20:00|381.28|378.88|381.51|379.11|381.74|379.34|380.12|377.72|0
1659353100000|2022-08-01 11:25:00|381.4|379|381.4|379|381.51|379.11|380.12|377.72|0
1659353400000|2022-08-01 11:30:00|380.93|378.53|382.55|380.15|382.78|380.38|380.82|378.42|0
1659353700000|2022-08-01 11:35:00|382.44|380.04|381.86|379.46|382.78|380.38|381.86|379.46|0
1659354000000|2022-08-01 11:40:00|381.62|379.22|379.43|377.03|381.62|379.22|377.7|375.3|0
1659354300000|2022-08-01 11:45:00|379.54|377.14|378.16|375.76|379.54|377.14|376.09|373.69|0
1659354600000|2022-08-01 11:50:00|378.28|375.88|379.77|377.37|379.77|377.37|378.16|375.76|0
1659354900000|2022-08-01 11:55:00|380.23|377.83|381.16|378.76|381.62|379.22|380.23|377.83|0
1659355200000|2022-08-01 12:00:00|381.39|378.99|383.47|381.07|383.47|381.07|381.16|378.76|0
1659355500000|2022-08-01 12:05:00|383.59|381.19|386.01|383.61|386.94|384.54|383.59|381.19|0
1659355800000|2022-08-01 12:10:00|385.78|383.38|386.71|384.31|387.64|385.24|385.55|383.15|0
1659356100000|2022-08-01 12:15:00|386.94|384.54|387.64|385.24|387.87|385.47|386.24|383.84|0
1659356400000|2022-08-01 12:20:00|387.4|385|388.56|386.16|389.03|386.63|387.17|384.77|0
1659356700000|2022-08-01 12:25:00|388.33|385.93|389.26|386.86|391.35|388.95|388.33|385.93|0
1659357000000|2022-08-01 12:30:00|389.49|387.09|390.19|387.79|391.01|388.61|387.63|385.23|0
1659357300000|2022-08-01 12:35:00|390.42|388.02|391.12|388.72|391.81|389.41|389.95|387.55|0
1659357600000|2022-08-01 12:40:00|391.35|388.95|391.35|388.95|393.44|391.04|391.11|388.71|0
1659357900000|2022-08-01 12:45:00|391.24|388.84|395.54|393.14|396.24|393.84|391.11|388.71|0
1659358200000|2022-08-01 12:50:00|395.31|392.91|399.98|397.58|400.44|398.04|393.91|391.51|0
1659358500000|2022-08-01 12:55:00|400.21|397.81|400.44|398.04|400.44|398.04|398.11|395.71|0
1659358800000|2022-08-01 13:00:00|400.91|398.51|405.83|403.43|407.24|404.84|400.21|397.81|0
1659359100000|2022-08-01 13:05:00|405.6|403.2|400.21|397.81|405.83|403.43|400.21|397.81|0
1659359400000|2022-08-01 13:10:00|400.09|397.69|399.5|397.1|401.61|399.21|399.5|397.1|0
1659359700000|2022-08-01 13:15:00|399.74|397.34|403.72|401.32|404.18|401.78|399.5|397.1|0
1659360000000|2022-08-01 13:20:00|403.95|401.55|400.67|398.27|404.89|402.49|400.56|398.16|0
1659360300000|2022-08-01 13:25:00|400.79|398.39|403.24|400.84|404.18|401.78|400.44|398.04|0
1659360600000|2022-08-01 13:30:00|402.54|400.14|405.35|402.95|410.05|407.65|399.03|396.63|0
1659360900000|2022-08-01 13:35:00|406.05|403.65|399.89|397.49|406.05|403.65|399.43|397.03|0
1659361200000|2022-08-01 13:40:00|399.43|397.03|392.94|390.54|401.28|398.88|390.87|388.47|0
1659361500000|2022-08-01 13:45:00|393.18|390.78|392.71|390.31|395.95|393.55|390.64|388.24|0
1659361800000|2022-08-01 13:50:00|392.48|390.08|383.73|381.33|393.64|391.24|382.13|379.73|0
1659362100000|2022-08-01 13:55:00|383.96|381.56|384.77|382.37|385.57|383.17|380.06|377.66|0
1659362400000|2022-08-01 14:00:00|385.46|383.06|381.89|379.49|389.02|386.62|378|375.6|0
1659362700000|2022-08-01 14:05:00|382.35|379.95|374.35|371.95|382.35|379.95|370.26|367.86|0
1659363000000|2022-08-01 14:10:00|374.7|372.3|372.94|370.54|375.46|373.06|369.96|367.56|0
1659363300000|2022-08-01 14:15:00|372.48|370.08|385.14|382.74|385.14|382.74|372.02|369.62|0
1659363600000|2022-08-01 14:20:00|385.37|382.97|385.14|382.74|389.31|386.91|383.29|380.89|0
1659363900000|2022-08-01 14:25:00|385.6|383.2|392.09|389.69|394.65|392.25|385.14|382.74|0
1659364200000|2022-08-01 14:30:00|391.75|389.35|389.3|386.9|391.86|389.46|386.52|384.12|0
1659364500000|2022-08-01 14:35:00|388.84|386.44|384.21|381.81|389.77|387.37|384.21|381.81|0
1659364800000|2022-08-01 14:40:00|383.75|381.35|376.6|374.2|383.75|381.35|375.91|373.51|0
1659365100000|2022-08-01 14:45:00|376.14|373.74|371.33|368.93|377.29|374.89|369.72|367.32|0
1659365400000|2022-08-01 14:50:00|371.1|368.7|365.84|363.44|371.1|368.7|364.47|362.07|0
1659365700000|2022-08-01 14:55:00|366.3|363.9|367.44|365.04|368.58|366.18|366.07|363.67|0
1659366000000|2022-08-01 15:00:00|366.98|364.58|370.64|368.24|371.32|368.92|364.24|361.84|0
1659366300000|2022-08-01 15:05:00|370.41|368.01|372.47|370.07|374.53|372.13|370.18|367.78|0
1659366600000|2022-08-01 15:10:00|372.01|369.61|368.12|365.72|373.15|370.75|367.89|365.49|0
1659366900000|2022-08-01 15:15:00|367.89|365.49|379.82|377.42|379.82|377.42|367.89|365.49|0
1659367200000|2022-08-01 15:20:00|380.28|377.88|370.63|368.23|381.2|378.8|369.94|367.54|0
1659367500000|2022-08-01 15:25:00|370.4|368|368.57|366.17|372|369.6|366.41|364.01|0
1659367800000|2022-08-01 15:30:00|368.8|366.4|374.52|372.12|376.02|373.62|368.34|365.94|0
1659368100000|2022-08-01 15:35:00|374.06|371.66|374.06|371.66|376.59|374.19|372.92|370.52|0
1659368400000|2022-08-01 15:40:00|374.29|371.89|369.71|367.31|375.44|373.04|369.48|367.08|0
1659368700000|2022-08-01 15:45:00|369.48|367.08|365.37|362.97|371.31|368.91|365.37|362.97|0
1659369000000|2022-08-01 15:50:00|365.6|363.2|368.33|365.93|368.33|365.93|364.69|362.29|0
1659369300000|2022-08-01 15:55:00|368.11|365.71|370.62|368.22|370.62|368.22|368.11|365.71|0
1659369600000|2022-08-01 16:00:00|370.39|367.99|373.6|371.2|374.51|372.11|369.25|366.85|0
1659369900000|2022-08-01 16:05:00|373.14|370.74|375.89|373.49|375.89|373.49|371.99|369.59|0
1659370200000|2022-08-01 16:10:00|376.12|373.72|380.95|378.55|383.49|381.09|373.59|371.19|0
1659370500000|2022-08-01 16:15:00|380.72|378.32|378.88|376.48|382.34|379.94|378.42|376.02|0
1659370800000|2022-08-01 16:20:00|379.11|376.71|375.89|373.49|379.57|377.17|374.28|371.88|0
1659371100000|2022-08-01 16:25:00|376.12|373.72|375.66|373.26|376.46|374.06|374.05|371.65|0
1659371400000|2022-08-01 16:30:00|375.43|373.03|375.88|373.48|378.87|376.47|374.97|372.57|0
1659371700000|2022-08-01 16:35:00|375.65|373.25|377.72|375.32|379.56|377.16|375.42|373.02|0
1659372000000|2022-08-01 16:40:00|377.95|375.55|377.26|374.86|380.48|378.08|376.57|374.17|0
1659372300000|2022-08-01 16:45:00|377.03|374.63|377.49|375.09|378.41|376.01|373.13|370.73|0
1659372600000|2022-08-01 16:50:00|377.03|374.63|379.1|376.7|379.56|377.16|376.8|374.4|0
1659372900000|2022-08-01 16:55:00|378.87|376.47|378.18|375.78|382.33|379.93|378.18|375.78|0
1659373200000|2022-08-01 17:00:00|378.64|376.24|387.87|385.47|388.34|385.94|378.18|375.78|0
1659373500000|2022-08-01 17:05:00|387.64|385.24|382.32|379.92|389.03|386.63|381.17|378.77|0
1659373800000|2022-08-01 17:10:00|382.55|380.15|381.4|379|385.79|383.39|381.17|378.77|0
1659374100000|2022-08-01 17:15:00|380.71|378.31|388.8|386.4|389.03|386.63|379.78|377.38|0
1659374400000|2022-08-01 17:20:00|388.57|386.17|388.8|386.4|391.58|389.18|386.02|383.62|0
1659374700000|2022-08-01 17:25:00|388.33|385.93|393.9|391.5|394.14|391.74|388.22|385.82|0
1659375000000|2022-08-01 17:30:00|394.37|391.97|397.63|395.23|397.63|395.23|391.81|389.41|0
1659375300000|2022-08-01 17:35:00|397.4|395|395.53|393.13|398.09|395.69|394.13|391.73|0
1659375600000|2022-08-01 17:40:00|395.3|392.9|398.09|395.69|400.19|397.79|394.37|391.97|0
1659375900000|2022-08-01 17:45:00|398.45|396.05|399.26|396.86|404.17|401.77|398.33|395.93|0
1659376200000|2022-08-01 17:50:00|399.72|397.32|399.96|397.56|403.23|400.83|399.02|396.62|0
1659376500000|2022-08-01 17:55:00|400.42|398.02|396.32|393.92|402.29|399.89|395.86|393.46|0
1659376800000|2022-08-01 18:00:00|397.48|395.08|399.1|396.7|403.28|400.88|396.55|394.15|0
1659377100000|2022-08-01 18:05:00|399.33|396.93|396.32|393.92|401.42|399.02|396.09|393.69|0
1659377400000|2022-08-01 18:10:00|397.24|394.84|392.15|389.75|399.56|397.16|391.92|389.52|0
1659377700000|2022-08-01 18:15:00|391.69|389.29|395.39|392.99|396.78|394.38|389.84|387.44|0
1659378000000|2022-08-01 18:20:00|395.62|393.22|391.92|389.52|397.24|394.84|391.92|389.52|0
1659378300000|2022-08-01 18:25:00|392.38|389.98|393.07|390.67|395.62|393.22|391.81|389.41|0
1659378600000|2022-08-01 18:30:00|393.3|390.9|391.92|389.52|394|391.6|390.76|388.36|0
1659378900000|2022-08-01 18:35:00|391.69|389.29|390.07|387.67|391.92|389.52|389.15|386.75|0
1659379200000|2022-08-01 18:40:00|389.84|387.44|394.92|392.52|395.15|392.75|388.68|386.28|0
1659379500000|2022-08-01 18:45:00|394.69|392.29|393.53|391.13|396.31|393.91|392.37|389.97|0
1659379800000|2022-08-01 18:50:00|394.69|392.29|390.06|387.66|396.77|394.37|389.6|387.2|0
1659380100000|2022-08-01 18:55:00|389.83|387.43|383.62|381.22|390.3|387.9|380.64|378.24|0
1659380400000|2022-08-01 19:00:00|383.39|380.99|386.45|384.05|387.61|385.21|383.16|380.76|0
1659380700000|2022-08-01 19:05:00|386.22|383.82|382.07|379.67|388.07|385.67|381.15|378.75|0
1659381000000|2022-08-01 19:10:00|382.3|379.9|380.92|378.52|385.07|382.67|380.69|378.29|0
1659381300000|2022-08-01 19:15:00|380.46|378.06|382.53|380.13|382.99|380.59|378.85|376.45|0
1659381600000|2022-08-01 19:20:00|382.76|380.36|388.52|386.12|388.99|386.59|382.76|380.36|0
1659381900000|2022-08-01 19:25:00|388.99|386.59|388.99|386.59|390.61|388.21|388.06|385.66|0
1659382200000|2022-08-01 19:30:00|389.45|387.05|387.37|384.97|390.84|388.44|386.68|384.28|0
1659382500000|2022-08-01 19:35:00|387.6|385.2|387.37|384.97|389.45|387.05|386.9|384.5|0
1659382800000|2022-08-01 19:40:00|387.13|384.73|389.44|387.04|390.03|387.63|383.44|381.04|0
1659383100000|2022-08-01 19:45:00|389.91|387.51|385.98|383.58|390.37|387.97|384.36|381.96|0
1659383400000|2022-08-01 19:50:00|382.29|379.89|389.44|387.04|389.67|387.27|382.29|379.89|0
1659383700000|2022-08-01 19:55:00|389.9|387.5|389.67|387.27|391.75|389.35|386.9|384.5|0
1659384000000|2022-08-01 20:00:00|389.9|387.5|387.36|384.96|391.06|388.66|386.21|383.81|0
1659384300000|2022-08-01 20:05:00|387.13|384.73|387.82|385.42|388.05|385.65|386.44|384.04|0
1659384600000|2022-08-01 20:10:00|387.59|385.19|386.89|384.49|387.59|385.19|386.2|383.8|0
1659384900000|2022-08-01 20:15:00|387.09|384.29|389.17|386.37|389.87|387.07|387.09|384.29|0
1659385200000|2022-08-01 20:20:00|389.4|386.6|388.94|386.14|389.87|387.07|388.71|385.91|0
1659385500000|2022-08-01 20:25:00|388.71|385.91|388.48|385.68|388.71|385.91|387.67|384.87|0
1659385800000|2022-08-01 20:30:00|388.25|385.45|388.47|385.67|388.48|385.68|388.01|385.21|0
1659386100000|2022-08-01 20:35:00|388.36|385.56|387.78|384.98|388.36|385.56|387.78|384.98|0
1659386400000|2022-08-01 20:40:00|387.55|384.75|387.78|384.98|387.78|384.98|387.55|384.75|0
1659386700000|2022-08-01 20:45:00|387.55|384.75|387.78|384.98|387.78|384.98|387.44|384.64|0
1659387000000|2022-08-01 20:50:00|387.9|385.1|387.78|384.98|388.01|385.21|387.55|384.75|0
1659387300000|2022-08-01 20:55:00|387.55|384.75|386.51|383.71|387.78|384.98|386.51|383.71|0
1659387600000|2022-08-01 21:00:00|386.57|383.77|387.47|384.67|387.47|384.67|386.57|383.77|0
1659387900000|2022-08-01 21:05:00|387.51|384.71|387.87|385.07|388.08|385.28|387.34|384.54|0
1659388200000|2022-08-01 21:10:00|387.95|385.15|388.18|385.38|388.52|385.72|387.77|384.97|0
1659388500000|2022-08-01 21:15:00|388.11|385.31|388.55|385.75|388.79|385.99|387.87|385.07|0
1659388800000|2022-08-01 21:20:00|388.52|385.72|388.89|386.09|389.03|386.23|388.31|385.51|0
1659389100000|2022-08-01 21:25:00|388.79|385.99|388.85|386.05|389.02|386.22|388.48|385.68|0
1659389400000|2022-08-01 21:30:00|388.72|385.92|389.19|386.39|389.25|386.45|388.48|385.68|0
1659389700000|2022-08-01 21:35:00|389.25|386.45|389.33|386.53|389.62|386.82|388.88|386.08|0
1659390000000|2022-08-01 21:40:00|389.25|386.45|388.61|385.81|389.25|386.45|388.58|385.78|0
1659390300000|2022-08-01 21:45:00|388.58|385.78|389.12|386.32|389.35|386.55|388.31|385.51|0
1659390600000|2022-08-01 21:50:00|389.19|386.39|388.68|385.88|389.19|386.39|388.54|385.74|0
1659390900000|2022-08-01 21:55:00|388.71|385.91|389.28|386.48|389.28|386.48|388.67|385.87|0
1659391200000|2022-08-01 22:00:00|388.34|385.54|391.23|388.43|391.58|388.78|388.34|385.54|0
1659391500000|2022-08-01 22:05:00|391.46|388.66|392.85|390.05|393.08|390.28|390.53|387.73|0
1659391800000|2022-08-01 22:10:00|392.5|389.7|391.69|388.89|392.85|390.05|391.69|388.89|0
1659392100000|2022-08-01 22:15:00|391.46|388.66|392.61|389.81|392.61|389.81|390.53|387.73|0
1659392400000|2022-08-01 22:20:00|392.5|389.7|392.61|389.81|393.54|390.74|392.38|389.58|0
1659392700000|2022-08-01 22:25:00|392.84|390.04|392.84|390.04|393.54|390.74|392.84|390.04|0
1659393000000|2022-08-01 22:30:00|392.38|389.58|392.84|390.04|392.96|390.16|391.22|388.42|0
1659393300000|2022-08-01 22:35:00|393.07|390.27|391.45|388.65|393.66|390.86|391.22|388.42|0
1659393600000|2022-08-01 22:40:00|391.34|388.54|391.68|388.88|392.37|389.57|390.75|387.95|0
1659393900000|2022-08-01 22:45:00|391.45|388.65|390.98|388.18|391.45|388.65|390.52|387.72|0
1659394200000|2022-08-01 22:50:00|390.75|387.95|390.75|387.95|391.1|388.3|390.75|387.95|0
1659394500000|2022-08-01 22:55:00|390.52|387.72|390.98|388.18|390.98|388.18|389.82|387.02|0
1659394800000|2022-08-01 23:00:00|391.21|388.41|389.59|386.79|391.56|388.76|388.9|386.1|0
1659395100000|2022-08-01 23:05:00|389.82|387.02|388.66|385.86|390.52|387.72|387.74|384.94|0
1659395400000|2022-08-01 23:10:00|388.9|386.1|388.66|385.86|389.36|386.56|388.2|385.4|0
1659395700000|2022-08-01 23:15:00|388.78|385.98|390.98|388.18|391.21|388.41|388.78|385.98|0
1659396000000|2022-08-01 23:20:00|390.74|387.94|390.97|388.17|391.21|388.41|390.51|387.71|0
1659396300000|2022-08-01 23:25:00|391.21|388.41|392.83|390.03|392.83|390.03|391.21|388.41|0
1659396600000|2022-08-01 23:30:00|393.06|390.26|393.52|390.72|394.45|391.65|393.06|390.26|0
1659396900000|2022-08-01 23:35:00|393.29|390.49|392.82|390.02|393.64|390.84|392.82|390.02|0
1659397200000|2022-08-01 23:40:00|392.59|389.79|393.29|390.49|393.64|390.84|391.9|389.1|0
1659397500000|2022-08-01 23:45:00|392.82|390.02|394.44|391.64|395.37|392.57|392.13|389.33|0
1659397800000|2022-08-01 23:50:00|394.91|392.11|394.44|391.64|395.14|392.34|393.05|390.25|0
1659398100000|2022-08-01 23:55:00|394.33|391.53|395.14|392.34|395.6|392.8|393.05|390.25|0
1659398400000|2022-08-02 00:00:00|394.67|391.87|396.3|393.5|396.53|393.73|393.75|390.95|0
1659398700000|2022-08-02 00:05:00|396.53|393.73|396.53|393.73|397.69|394.89|396.3|393.5|0
1659399000000|2022-08-02 00:10:00|396.76|393.96|395.6|392.8|397.46|394.66|395.14|392.34|0
1659399300000|2022-08-02 00:15:00|395.83|393.03|398.04|395.24|398.62|395.82|395.13|392.33|0
1659399600000|2022-08-02 00:20:00|397.92|395.12|398.62|395.82|399.78|396.98|397.69|394.89|0
1659399900000|2022-08-02 00:25:00|398.85|396.05|398.85|396.05|400.25|397.45|398.62|395.82|0
1659400200000|2022-08-02 00:30:00|398.74|395.94|399.31|396.51|399.55|396.75|398.15|395.35|0
1659400500000|2022-08-02 00:35:00|399.08|396.28|399.31|396.51|399.78|396.98|398.38|395.58|0
1659400800000|2022-08-02 00:40:00|399.2|396.4|398.85|396.05|400.48|397.68|398.85|396.05|0
1659401100000|2022-08-02 00:45:00|399.08|396.28|400.01|397.21|400.24|397.44|398.85|396.05|0
1659401400000|2022-08-02 00:50:00|400.13|397.33|400.94|398.14|402.57|399.77|400.13|397.33|0
1659401700000|2022-08-02 00:55:00|401.41|398.61|402.57|399.77|402.69|399.89|401.41|398.61|0
1659402000000|2022-08-02 01:00:00|402.8|400|402.34|399.54|403.74|400.94|401.4|398.6|0
1659402300000|2022-08-02 01:05:00|402.57|399.77|402.34|399.54|402.57|399.77|401.64|398.84|0
1659402600000|2022-08-02 01:10:00|402.22|399.42|403.27|400.47|403.5|400.7|402.1|399.3|0
1659402900000|2022-08-02 01:15:00|403.5|400.7|401.63|398.83|404.2|401.4|401.63|398.83|0
1659403200000|2022-08-02 01:20:00|401.4|398.6|401.4|398.6|402.8|400|400.47|397.67|0
1659403500000|2022-08-02 01:25:00|401.87|399.07|403.5|400.7|403.96|401.16|401.29|398.49|0
1659403800000|2022-08-02 01:30:00|403.62|400.82|406.53|403.73|406.77|403.97|403.26|400.46|0
1659404100000|2022-08-02 01:35:00|406.77|403.97|408.4|405.6|408.87|406.07|405.6|402.8|0
1659404400000|2022-08-02 01:40:00|408.64|405.84|407.7|404.9|408.87|406.07|407.47|404.67|0
1659404700000|2022-08-02 01:45:00|407.94|405.14|407.7|404.9|407.94|405.14|406.53|403.73|0
1659405000000|2022-08-02 01:50:00|407.47|404.67|406.2|403.4|407.93|405.13|405.5|402.7|0
1659405300000|2022-08-02 01:55:00|405.97|403.17|405.73|402.93|407.37|404.57|405.73|402.93|0
1659405600000|2022-08-02 02:00:00|405.97|403.17|406.66|403.86|407.13|404.33|404.8|402|0
1659405900000|2022-08-02 02:05:00|406.43|403.63|406.2|403.4|406.66|403.86|405.03|402.23|0
1659406200000|2022-08-02 02:10:00|406.32|403.52|406.78|403.98|407.6|404.8|406.32|403.52|0
1659406500000|2022-08-02 02:15:00|406.89|404.09|408.53|405.73|408.65|405.85|406.89|404.09|0
1659406800000|2022-08-02 02:20:00|408.76|405.96|409.82|407.02|410.16|407.36|408.65|405.85|0
1659407100000|2022-08-02 02:25:00|409.69|406.89|410.86|408.06|411.8|409|409.69|406.89|0
1659407400000|2022-08-02 02:30:00|410.63|407.83|409.46|406.66|410.86|408.06|409.22|406.42|0
1659407700000|2022-08-02 02:35:00|409.69|406.89|408.99|406.19|409.69|406.89|408.52|405.72|0
1659408000000|2022-08-02 02:40:00|408.76|405.96|409.69|406.89|409.69|406.89|408.52|405.72|0
1659408300000|2022-08-02 02:45:00|409.58|406.78|408.75|405.95|409.69|406.89|408.29|405.49|0
1659408600000|2022-08-02 02:50:00|408.99|406.19|408.75|405.95|409.69|406.89|408.52|405.72|0
1659408900000|2022-08-02 02:55:00|408.99|406.19|406.3|403.5|409.22|406.42|406.3|403.5|0
1659409200000|2022-08-02 03:00:00|406.42|403.62|406.3|403.5|406.88|404.08|405.95|403.15|0
1659409500000|2022-08-02 03:05:00|406.18|403.38|406.41|403.61|407.58|404.78|406.18|403.38|0
1659409800000|2022-08-02 03:10:00|406.65|403.85|405.37|402.57|407.11|404.31|405.25|402.45|0
1659410100000|2022-08-02 03:15:00|405.48|402.68|406.07|403.27|406.41|403.61|405.48|402.68|0
1659410400000|2022-08-02 03:20:00|406.18|403.38|405.94|403.14|406.41|403.61|405.71|402.91|0
1659410700000|2022-08-02 03:25:00|405.71|402.91|405.24|402.44|405.94|403.14|405.01|402.21|0
1659411000000|2022-08-02 03:30:00|405.48|402.68|402.91|400.11|405.48|402.68|402.91|400.11|0
1659411300000|2022-08-02 03:35:00|403.15|400.35|403.27|400.47|403.84|401.04|402.91|400.11|0
1659411600000|2022-08-02 03:40:00|403.38|400.58|402.91|400.11|403.38|400.58|401.98|399.18|0
1659411900000|2022-08-02 03:45:00|402.68|399.88|403.61|400.81|403.96|401.16|402.68|399.88|0
1659412200000|2022-08-02 03:50:00|403.73|400.93|403.84|401.04|404.31|401.51|403.49|400.69|0
1659412500000|2022-08-02 03:55:00|403.61|400.81|404.89|402.09|405.24|402.44|403.61|400.81|0
1659412800000|2022-08-02 04:00:00|404.66|401.86|405.81|403.01|406.05|403.25|404.54|401.74|0
1659413100000|2022-08-02 04:05:00|406.05|403.25|404.88|402.08|406.05|403.25|404.42|401.62|0
1659413400000|2022-08-02 04:10:00|404.65|401.85|404.88|402.08|405.24|402.44|404.42|401.62|0
1659413700000|2022-08-02 04:15:00|404.77|401.97|405.81|403.01|405.81|403.01|404.77|401.97|0
1659414000000|2022-08-02 04:20:00|405.58|402.78|406.27|403.47|406.74|403.94|405.58|402.78|0
1659414300000|2022-08-02 04:25:00|406.51|403.71|406.39|403.59|406.97|404.17|406.04|403.24|0
1659414600000|2022-08-02 04:30:00|406.5|403.7|406.27|403.47|407.43|404.63|405.57|402.77|0
1659414900000|2022-08-02 04:35:00|406.04|403.24|406.73|403.93|406.97|404.17|406.04|403.24|0
1659415200000|2022-08-02 04:40:00|406.97|404.17|407.2|404.4|407.43|404.63|406.5|403.7|0
1659415500000|2022-08-02 04:45:00|407.09|404.29|406.5|403.7|407.2|404.4|406.27|403.47|0
1659415800000|2022-08-02 04:50:00|406.39|403.59|406.96|404.16|407.43|404.63|406.27|403.47|0
1659416100000|2022-08-02 04:55:00|407.08|404.28|405.8|403|407.19|404.39|405.8|403|0
1659416400000|2022-08-02 05:00:00|406.03|403.23|404.76|401.96|406.03|403.23|404.17|401.37|0
1659416700000|2022-08-02 05:05:00|404.64|401.84|404.4|401.6|404.64|401.84|403.01|400.21|0
1659417000000|2022-08-02 05:10:00|404.52|401.72|403.94|401.14|404.87|402.07|403.94|401.14|0
1659417300000|2022-08-02 05:15:00|403.71|400.91|406.72|403.92|406.84|404.04|403.47|400.67|0
1659417600000|2022-08-02 05:20:00|406.96|404.16|405.79|402.99|407.19|404.39|405.33|402.53|0
1659417900000|2022-08-02 05:25:00|406.03|403.23|407.19|404.39|407.42|404.62|405.1|402.3|0
1659418200000|2022-08-02 05:30:00|407.31|404.51|408.64|405.84|409.11|406.31|406.72|403.92|0
1659418500000|2022-08-02 05:35:00|408.41|405.61|409.34|406.54|410.04|407.24|408.18|405.38|0
1659418800000|2022-08-02 05:40:00|409.11|406.31|408.87|406.07|409.11|406.31|408.18|405.38|0
1659419100000|2022-08-02 05:45:00|409|406.2|407.71|404.91|409.11|406.31|407.24|404.44|0
1659419400000|2022-08-02 05:50:00|407.48|404.68|407.94|405.14|408.41|405.61|407.48|404.68|0
1659419700000|2022-08-02 05:55:00|407.71|404.91|408.4|405.6|409.34|406.54|407.71|404.91|0
1659420000000|2022-08-02 06:00:00|408.17|405.37|406.08|403.28|408.4|405.6|405.84|403.04|0
1659420300000|2022-08-02 06:05:00|405.84|403.04|405.27|402.47|405.84|403.04|404.1|401.3|0
1659420600000|2022-08-02 06:10:00|405.5|402.7|404.33|401.53|405.5|402.7|403.86|401.06|0
1659420900000|2022-08-02 06:15:00|404.22|401.42|403.62|400.82|404.8|402|403.16|400.36|0
1659421200000|2022-08-02 06:20:00|403.39|400.59|405.26|402.46|407.37|404.57|403.16|400.36|0
1659421500000|2022-08-02 06:25:00|405.03|402.23|405.15|402.35|406.2|403.4|404.79|401.99|0
1659421800000|2022-08-02 06:30:00|405.03|402.23|407.37|404.57|407.84|405.04|404.32|401.52|0
1659422100000|2022-08-02 06:35:00|407.6|404.8|407.6|404.8|408.31|405.51|406.67|403.87|0
1659422400000|2022-08-02 06:40:00|407.84|405.04|407.13|404.33|408.54|405.74|406.9|404.1|0
1659422700000|2022-08-02 06:45:00|407.02|404.22|406.19|403.39|407.37|404.57|405.73|402.93|0
1659423000000|2022-08-02 06:50:00|406.43|403.63|407.13|404.33|407.84|405.04|405.96|403.16|0
1659423300000|2022-08-02 06:55:00|407.02|404.22|406.19|403.39|407.25|404.45|405.96|403.16|0
1659423600000|2022-08-02 07:00:00|405.96|403.16|408.54|405.74|409.01|406.21|404.78|401.98|0
1659423900000|2022-08-02 07:05:00|408.34|405.94|413.16|410.76|415.86|413.46|408.1|405.7|0
1659424200000|2022-08-02 07:10:00|413.04|410.64|414.1|411.7|414.45|412.05|411.62|409.22|0
1659424500000|2022-08-02 07:15:00|413.98|411.58|414.68|412.28|418.69|416.29|413.74|411.34|0
1659424800000|2022-08-02 07:20:00|415.15|412.75|413.03|410.63|416.57|414.17|412.09|409.69|0
1659425100000|2022-08-02 07:25:00|412.8|410.4|412.45|410.05|414.68|412.28|412.33|409.93|0
1659425400000|2022-08-02 07:30:00|412.8|410.4|412.79|410.39|416.33|413.93|412.56|410.16|0
1659425700000|2022-08-02 07:35:00|412.56|410.16|408.8|406.4|413.5|411.1|408.09|405.69|0
1659426000000|2022-08-02 07:40:00|409.03|406.63|409.27|406.87|409.27|406.87|407.39|404.99|0
1659426300000|2022-08-02 07:45:00|409.03|406.63|406.92|404.52|409.03|406.63|406.21|403.81|0
1659426600000|2022-08-02 07:50:00|406.68|404.28|407.62|405.22|407.74|405.34|405.28|402.88|0
1659426900000|2022-08-02 07:55:00|407.39|404.99|408.79|406.39|409.03|406.63|406.21|403.81|0
1659427200000|2022-08-02 08:00:00|409.03|406.63|408.09|405.69|409.26|406.86|406.45|404.05|0
1659427500000|2022-08-02 08:05:00|408.21|405.81|408.2|405.8|409.15|406.75|406.61|404.21|0
1659427800000|2022-08-02 08:10:00|408.08|405.68|410.89|408.49|411.36|408.96|408.08|405.68|0
1659428100000|2022-08-02 08:15:00|410.65|408.25|412.89|410.49|413.23|410.83|410.54|408.14|0
1659428400000|2022-08-02 08:20:00|413.23|410.83|409.37|406.97|413.7|411.3|408.78|406.38|0
1659428700000|2022-08-02 08:25:00|409.25|406.85|409.25|406.85|410.42|408.02|408.54|406.14|0
1659429000000|2022-08-02 08:30:00|409.01|406.61|410.42|408.02|411.12|408.72|408.54|406.14|0
1659429300000|2022-08-02 08:35:00|410.88|408.48|414.4|412|414.64|412.24|410.88|408.48|0
1659429600000|2022-08-02 08:40:00|414.64|412.24|415.1|412.7|415.57|413.17|413.82|411.42|0
1659429900000|2022-08-02 08:45:00|414.87|412.47|415.34|412.94|416.87|414.47|414.63|412.23|0
1659430200000|2022-08-02 08:50:00|415.81|413.41|414.16|411.76|416.04|413.64|413.69|411.29|0
1659430500000|2022-08-02 08:55:00|413.93|411.53|413.69|411.29|414.63|412.23|413.46|411.06|0
1659430800000|2022-08-02 09:00:00|413.81|411.41|413.05|410.65|414.81|412.41|412.46|410.06|0
1659431100000|2022-08-02 09:05:00|412.93|410.53|413.16|410.76|413.75|411.35|412.69|410.29|0
1659431400000|2022-08-02 09:10:00|412.93|410.53|412.22|409.82|413.87|411.47|412.11|409.71|0
1659431700000|2022-08-02 09:15:00|412.46|410.06|411.52|409.12|412.46|410.06|411.29|408.89|0
1659432000000|2022-08-02 09:20:00|411.29|408.89|413.39|410.99|413.39|410.99|411.29|408.89|0
1659432300000|2022-08-02 09:25:00|413.63|411.23|413.16|410.76|414.92|412.52|413.05|410.65|0
1659432600000|2022-08-02 09:30:00|412.92|410.52|414.8|412.4|417.14|414.74|412.22|409.82|0
1659432900000|2022-08-02 09:35:00|414.92|412.52|415.73|413.33|415.74|413.34|413.62|411.22|0
1659433200000|2022-08-02 09:40:00|415.62|413.22|413.39|410.99|415.62|413.22|412.92|410.52|0
1659433500000|2022-08-02 09:45:00|413.51|411.11|413.98|411.58|414.79|412.39|413.51|411.11|0
1659433800000|2022-08-02 09:50:00|414.09|411.69|417.61|415.21|417.84|415.44|413.86|411.46|0
1659434100000|2022-08-02 09:55:00|417.37|414.97|418.55|416.15|418.78|416.38|416.79|414.39|0
1659434400000|2022-08-02 10:00:00|418.31|415.91|418.08|415.68|418.31|415.91|416.43|414.03|0
1659434700000|2022-08-02 10:05:00|418.31|415.91|418.55|416.15|419.72|417.32|418.31|415.91|0
1659435000000|2022-08-02 10:10:00|418.67|416.27|416.9|414.5|419.02|416.62|416.9|414.5|0
1659435300000|2022-08-02 10:15:00|417.26|414.86|420.9|418.5|423.25|420.85|416.9|414.5|0
1659435600000|2022-08-02 10:20:00|421.13|418.73|420.66|418.26|421.25|418.85|419.72|417.32|0
1659435900000|2022-08-02 10:25:00|420.42|418.02|421.13|418.73|421.36|418.96|419.95|417.55|0
1659436200000|2022-08-02 10:30:00|421.36|418.96|422.3|419.9|422.54|420.14|420.54|418.14|0
1659436500000|2022-08-02 10:35:00|422.43|420.03|420.42|418.02|423.25|420.85|419.95|417.55|0
1659436800000|2022-08-02 10:40:00|420.66|418.26|418.77|416.37|420.89|418.49|418.3|415.9|0
1659437100000|2022-08-02 10:45:00|419.01|416.61|420.56|418.16|420.56|418.16|418.54|416.14|0
1659437400000|2022-08-02 10:50:00|420.67|418.27|420.91|418.51|421.14|418.74|419.03|416.63|0
1659437700000|2022-08-02 10:55:00|420.67|418.27|418.32|415.92|421.38|418.98|418.09|415.69|0
1659438000000|2022-08-02 11:00:00|418.45|416.05|413.17|410.77|419.03|416.63|412|409.6|0
1659438300000|2022-08-02 11:05:00|413.4|411|415.98|413.58|416.45|414.05|413.4|411|0
1659438600000|2022-08-02 11:10:00|416.21|413.81|414.69|412.29|416.21|413.81|413.87|411.47|0
1659438900000|2022-08-02 11:15:00|414.81|412.41|414.1|411.7|415.04|412.64|412.93|410.53|0
1659439200000|2022-08-02 11:20:00|413.87|411.47|411.37|408.97|414.34|411.94|411.13|408.73|0
1659439500000|2022-08-02 11:25:00|411.13|408.73|412.07|409.67|412.54|410.14|411.13|408.73|0
1659439800000|2022-08-02 11:30:00|412.3|409.9|409.96|407.56|412.54|410.14|409.26|406.86|0
1659440100000|2022-08-02 11:35:00|410.19|407.79|411.13|408.73|411.6|409.2|409.96|407.56|0
1659440400000|2022-08-02 11:40:00|410.66|408.26|413.24|410.84|413.47|411.07|410.43|408.03|0
1659440700000|2022-08-02 11:45:00|413.36|410.96|412.06|409.66|413.47|411.07|411.36|408.96|0
1659441000000|2022-08-02 11:50:00|411.95|409.55|411.59|409.19|413.47|411.07|411.36|408.96|0
1659441300000|2022-08-02 11:55:00|411.72|409.32|412.76|410.36|413.23|410.83|411.36|408.96|0
1659441600000|2022-08-02 12:00:00|413.23|410.83|410.19|407.79|413.23|410.83|409.95|407.55|0
1659441900000|2022-08-02 12:05:00|410.42|408.02|410.89|408.49|411.83|409.43|410.19|407.79|0
1659442200000|2022-08-02 12:10:00|411.12|408.72|411.74|409.34|412.21|409.81|410.33|407.93|0
1659442500000|2022-08-02 12:15:00|411.86|409.46|414.55|412.15|414.55|412.15|411.5|409.1|0
1659442800000|2022-08-02 12:20:00|414.79|412.39|411.79|409.39|415.02|412.62|411.73|409.33|0
1659443100000|2022-08-02 12:25:00|411.56|409.16|413.2|410.8|414.61|412.21|411.56|409.16|0
1659443400000|2022-08-02 12:30:00|412.97|410.57|412.97|410.57|413.09|410.69|410.85|408.45|0
1659443700000|2022-08-02 12:35:00|412.73|410.33|413.44|411.04|414.38|411.98|412.73|410.33|0
1659444000000|2022-08-02 12:40:00|413.09|410.69|416.26|413.86|416.26|413.86|413.09|410.69|0
1659444300000|2022-08-02 12:45:00|416.02|413.62|416.26|413.86|416.96|414.56|414.61|412.21|0
1659444600000|2022-08-02 12:50:00|416.02|413.62|416.49|414.09|416.73|414.33|415.31|412.91|0
1659444900000|2022-08-02 12:55:00|416.26|413.86|412.26|409.86|416.38|413.98|412.14|409.74|0
1659445200000|2022-08-02 13:00:00|412.02|409.62|413.43|411.03|413.67|411.27|411.55|409.15|0
1659445500000|2022-08-02 13:05:00|412.96|410.56|406.84|404.44|413.43|411.03|406.6|404.2|0
1659445800000|2022-08-02 13:10:00|406.37|403.97|404.26|401.86|407.31|404.91|403.79|401.39|0
1659446100000|2022-08-02 13:15:00|404.38|401.98|406.6|404.2|406.83|404.43|404.03|401.63|0
1659446400000|2022-08-02 13:20:00|406.83|404.43|407.07|404.67|408.24|405.84|406.13|403.73|0
1659446700000|2022-08-02 13:25:00|406.83|404.43|404.02|401.62|407.07|404.67|404.02|401.62|0
1659447000000|2022-08-02 13:30:00|405.19|402.79|403.79|401.39|407.53|405.13|398.42|396.02|0
1659447300000|2022-08-02 13:35:00|404.02|401.62|405.89|403.49|412.23|409.83|403.79|401.39|0
1659447600000|2022-08-02 13:40:00|406.13|403.73|411.29|408.89|411.76|409.36|404.02|401.62|0
1659447900000|2022-08-02 13:45:00|410.58|408.18|408.22|405.82|411.52|409.12|400.71|398.31|0
1659448200000|2022-08-02 13:50:00|408.46|406.06|413.88|411.48|415.06|412.66|404.93|402.53|0
1659448500000|2022-08-02 13:55:00|414.59|412.19|408.22|405.82|417.19|414.79|404.93|402.53|0
1659448800000|2022-08-02 14:00:00|408.69|406.29|412.7|410.3|415.06|412.66|408.46|406.06|0
1659449100000|2022-08-02 14:05:00|412.23|409.83|417.89|415.49|417.89|415.49|407.99|405.59|0
1659449400000|2022-08-02 14:10:00|418.6|416.2|415.15|412.75|425.24|422.84|413.17|410.77|0
1659449700000|2022-08-02 14:15:00|414.91|412.51|410.14|407.74|415.78|413.38|409.67|407.27|0
1659450000000|2022-08-02 14:20:00|409.67|407.27|412.25|409.85|413.9|411.5|405.69|403.29|0
1659450300000|2022-08-02 14:25:00|412.49|410.09|404.28|401.88|413.9|411.5|404.28|401.88|0
1659450600000|2022-08-02 14:30:00|402.41|400.01|404.52|402.12|406.39|403.99|400.31|397.91|0
1659450900000|2022-08-02 14:35:00|403.81|401.41|402.64|400.24|406.86|404.46|401.01|398.61|0
1659451200000|2022-08-02 14:40:00|402.88|400.48|395.65|393.25|404.05|401.65|394.48|392.08|0
1659451500000|2022-08-02 14:45:00|395.18|392.78|393.09|390.69|399.61|397.21|393.09|390.69|0
1659451800000|2022-08-02 14:50:00|392.86|390.46|383.82|381.42|393.55|391.15|383.13|380.73|0
1659452100000|2022-08-02 14:55:00|384.05|381.65|391.23|388.83|392.62|390.22|383.82|381.42|0
1659452400000|2022-08-02 15:00:00|391|388.6|392.5|390.1|392.97|390.57|389.14|386.74|0
1659452700000|2022-08-02 15:05:00|392.03|389.63|393.67|391.27|395.78|393.38|391.33|388.93|0
1659453000000|2022-08-02 15:10:00|393.44|391.04|396.94|394.54|396.95|394.55|393.44|391.04|0
1659453300000|2022-08-02 15:15:00|396.71|394.31|394.84|392.44|398.58|396.18|393.2|390.8|0
1659453600000|2022-08-02 15:20:00|395.07|392.67|395.68|393.28|398.82|396.42|394.37|391.97|0
1659453900000|2022-08-02 15:25:00|395.45|393.05|391|388.6|396.38|393.98|389.83|387.43|0
1659454200000|2022-08-02 15:30:00|390.77|388.37|395.68|393.28|399.43|397.03|390.53|388.13|0
1659454500000|2022-08-02 15:35:00|395.91|393.51|389.37|386.97|395.91|393.51|388.67|386.27|0
1659454800000|2022-08-02 15:40:00|389.6|387.2|386.57|384.17|390.77|388.37|384.94|382.54|0
1659455100000|2022-08-02 15:45:00|386.1|383.7|386.33|383.93|389.6|387.2|385.87|383.47|0
1659455400000|2022-08-02 15:50:00|386.1|383.7|386.8|384.4|387.96|385.56|385.87|383.47|0
1659455700000|2022-08-02 15:55:00|386.56|384.16|388.43|386.03|389.13|386.73|384.93|382.53|0
1659456000000|2022-08-02 16:00:00|388.19|385.79|382.22|379.82|389.59|387.19|381.29|378.89|0
1659456300000|2022-08-02 16:05:00|382.45|380.05|383.85|381.45|384.55|382.15|381.75|379.35|0
1659456600000|2022-08-02 16:10:00|384.08|381.68|380.04|377.64|384.78|382.38|379.22|376.82|0
1659456900000|2022-08-02 16:15:00|379.92|377.52|374.97|372.57|380.15|377.75|374.97|372.57|0
1659457200000|2022-08-02 16:20:00|374.73|372.33|371.25|368.85|375.67|373.27|371.01|368.61|0
1659457500000|2022-08-02 16:25:00|371.01|368.61|370.55|368.15|372.87|370.47|370.55|368.15|0
1659457800000|2022-08-02 16:30:00|370.08|367.68|371.48|369.08|373.1|370.7|369.85|367.45|0
1659458100000|2022-08-02 16:35:00|371.24|368.84|368.46|366.06|372.87|370.47|368.23|365.83|0
1659458400000|2022-08-02 16:40:00|368.92|366.52|366.6|364.2|369.39|366.99|366.6|364.2|0
1659458700000|2022-08-02 16:45:00|367.07|364.67|367.53|365.13|369.85|367.45|367.07|364.67|0
1659459000000|2022-08-02 16:50:00|367.76|365.36|367.06|364.66|369.85|367.45|366.14|363.74|0
1659459300000|2022-08-02 16:55:00|366.83|364.43|369.38|366.98|370.54|368.14|366.6|364.2|0
1659459600000|2022-08-02 17:00:00|369.61|367.21|371.93|369.53|374.49|372.09|369.38|366.98|0
1659459900000|2022-08-02 17:05:00|372.4|370|372.4|370|376.12|373.72|371.47|369.07|0
1659460200000|2022-08-02 17:10:00|372.63|370.23|372.86|370.46|374.02|371.62|371.47|369.07|0
1659460500000|2022-08-02 17:15:00|372.63|370.23|373.56|371.16|373.56|371.16|371.7|369.3|0
1659460800000|2022-08-02 17:20:00|373.79|371.39|379.15|376.75|379.15|376.75|373.32|370.92|0
1659461100000|2022-08-02 17:25:00|379.38|376.98|386.87|384.47|388.51|386.11|378.68|376.28|0
1659461400000|2022-08-02 17:30:00|387.34|384.94|397.57|395.17|397.57|395.17|387.34|384.94|0
1659461700000|2022-08-02 17:35:00|398.04|395.64|400.39|397.99|401.8|399.4|395.81|393.41|0
1659462000000|2022-08-02 17:40:00|400.16|397.76|398.04|395.64|401.69|399.29|396.98|394.58|0
1659462300000|2022-08-02 17:45:00|398.15|395.75|403.08|400.68|403.79|401.39|396.98|394.58|0
1659462600000|2022-08-02 17:50:00|403.79|401.39|400.07|397.67|406.22|403.82|400.07|397.67|0
1659462900000|2022-08-02 17:55:00|400.3|397.9|400.06|397.66|402.4|400|399.36|396.96|0
1659463200000|2022-08-02 18:00:00|400.53|398.13|400.89|398.49|403.81|401.41|398.66|396.26|0
1659463500000|2022-08-02 18:05:00|401|398.6|392.13|389.73|401.93|399.53|392.13|389.73|0
1659463800000|2022-08-02 18:10:00|392.37|389.97|394.69|392.29|396.09|393.69|391.9|389.5|0
1659464100000|2022-08-02 18:15:00|394.93|392.53|397.72|395.32|398.89|396.49|394.69|392.29|0
1659464400000|2022-08-02 18:20:00|397.49|395.09|394.23|391.83|398.66|396.26|391.9|389.5|0
1659464700000|2022-08-02 18:25:00|393.76|391.36|392.36|389.96|394.69|392.29|391.67|389.27|0
1659465000000|2022-08-02 18:30:00|392.83|390.43|390.27|387.87|393.29|390.89|388.41|386.01|0
1659465300000|2022-08-02 18:35:00|390.5|388.1|394.22|391.82|395.85|393.45|390.27|387.87|0
1659465600000|2022-08-02 18:40:00|393.99|391.59|392.59|390.19|393.99|391.59|391.43|389.03|0
1659465900000|2022-08-02 18:45:00|393.06|390.66|393.75|391.35|399.82|397.42|393.06|390.66|0
1659466200000|2022-08-02 18:50:00|393.41|391.01|397.48|395.08|400.29|397.89|391.19|388.79|0
1659466500000|2022-08-02 18:55:00|397.95|395.55|400.05|397.65|402.86|400.46|397.48|395.08|0
1659466800000|2022-08-02 19:00:00|400.52|398.12|398.65|396.25|400.99|398.59|397.25|394.85|0
1659467100000|2022-08-02 19:05:00|398.88|396.48|401.22|398.82|401.92|399.52|397.25|394.85|0
1659467400000|2022-08-02 19:10:00|401.45|399.05|400.28|397.88|404.49|402.09|400.05|397.65|0
1659467700000|2022-08-02 19:15:00|399.11|396.71|408.01|405.61|409.89|407.49|399.11|396.71|0
1659468000000|2022-08-02 19:20:00|408.72|406.32|408.72|406.32|410.36|407.96|405.9|403.5|0
1659468300000|2022-08-02 19:25:00|408.48|406.08|401.45|399.05|408.72|406.32|400.74|398.34|0
1659468600000|2022-08-02 19:30:00|402.38|399.98|401.68|399.28|405.19|402.79|400.74|398.34|0
1659468900000|2022-08-02 19:35:00|401.21|398.81|400.98|398.58|401.68|399.28|396.31|393.91|0
1659469200000|2022-08-02 19:40:00|400.51|398.11|400.51|398.11|404.49|402.09|400.51|398.11|0
1659469500000|2022-08-02 19:45:00|400.04|397.64|406.36|403.96|408.24|405.84|400.04|397.64|0
1659469800000|2022-08-02 19:50:00|407.07|404.67|410.35|407.95|410.82|408.42|405.66|403.26|0
1659470100000|2022-08-02 19:55:00|411.06|408.66|412.71|410.31|414.83|412.43|410.12|407.72|0
1659470400000|2022-08-02 20:00:00|413.18|410.78|413.18|410.78|413.41|411.01|411.76|409.36|0
1659470700000|2022-08-02 20:05:00|412.94|410.54|414.82|412.42|417.42|415.02|412.71|410.31|0
1659471000000|2022-08-02 20:10:00|414.59|412.19|414.35|411.95|416.71|414.31|414.35|411.95|0
1659471300000|2022-08-02 20:15:00|414.79|411.99|416.44|413.64|416.44|413.64|414.44|411.64|0
1659471600000|2022-08-02 20:20:00|416.2|413.4|416.49|413.69|417.2|414.4|415.78|412.98|0
1659471900000|2022-08-02 20:25:00|416.25|413.45|416.96|414.16|417.43|414.63|415.78|412.98|0
1659472200000|2022-08-02 20:30:00|416.72|413.92|416.49|413.69|416.96|414.16|416.02|413.22|0
1659472500000|2022-08-02 20:35:00|416.38|413.58|416.72|413.92|416.72|413.92|416.02|413.22|0
1659472800000|2022-08-02 20:40:00|416.49|413.69|414.6|411.8|416.96|414.16|413.9|411.1|0
1659473100000|2022-08-02 20:45:00|414.37|411.57|412.72|409.92|414.6|411.8|412.25|409.45|0
1659473400000|2022-08-02 20:50:00|412.61|409.81|412.37|409.57|413.19|410.39|412.37|409.57|0
1659473700000|2022-08-02 20:55:00|412.25|409.45|411.34|408.54|413.08|410.28|410.96|408.16|0
1659474000000|2022-08-02 21:00:00|412.02|409.22|412.16|409.36|412.2|409.4|411.69|408.89|0
1659474300000|2022-08-02 21:05:00|412.13|409.33|411.71|408.91|412.13|409.33|411.68|408.88|0
1659474600000|2022-08-02 21:10:00|411.68|408.88|411.44|408.64|411.68|408.88|411.44|408.64|0
1659474900000|2022-08-02 21:15:00|411.48|408.68|411.14|408.34|411.48|408.68|411|408.2|0
1659475200000|2022-08-02 21:20:00|411|408.2|410.97|408.17|411.14|408.34|410.93|408.13|0
1659475500000|2022-08-02 21:25:00|411.07|408.27|411.13|408.33|411.47|408.67|411.07|408.27|0
1659475800000|2022-08-02 21:30:00|411.2|408.4|411.17|408.37|411.3|408.5|411.03|408.23|0
1659476100000|2022-08-02 21:35:00|411.13|408.33|411.17|408.37|411.47|408.67|411.1|408.3|0
1659476400000|2022-08-02 21:40:00|411.13|408.33|410.99|408.19|411.17|408.37|410.68|407.88|0
1659476700000|2022-08-02 21:45:00|411.07|408.27|410.96|408.16|411.33|408.53|410.96|408.16|0
1659477000000|2022-08-02 21:50:00|410.99|408.19|411.03|408.23|411.36|408.56|410.68|407.88|0
1659477300000|2022-08-02 21:55:00|411.09|408.29|410.77|407.97|411.31|408.51|410.67|407.87|0
1659477600000|2022-08-02 22:00:00|410.01|407.21|409.89|407.09|410.01|407.21|407.54|404.74|0
1659477900000|2022-08-02 22:05:00|409.65|406.85|407.07|404.27|410.12|407.32|406.61|403.81|0
1659478200000|2022-08-02 22:10:00|406.84|404.04|409.18|406.38|409.42|406.62|406.37|403.57|0
1659478500000|2022-08-02 22:15:00|408.95|406.15|408.71|405.91|409.18|406.38|408.01|405.21|0
1659478800000|2022-08-02 22:20:00|408.83|406.03|411.29|408.49|411.29|408.49|408.24|405.44|0
1659479100000|2022-08-02 22:25:00|411.53|408.73|410.35|407.55|411.53|408.73|409.41|406.61|0
1659479400000|2022-08-02 22:30:00|409.88|407.08|408.47|405.67|410.12|407.32|408.24|405.44|0
1659479700000|2022-08-02 22:35:00|408.24|405.44|406.6|403.8|408.24|405.44|405.66|402.86|0
1659480000000|2022-08-02 22:40:00|406.83|404.03|406.13|403.33|406.83|404.03|405.9|403.1|0
1659480300000|2022-08-02 22:45:00|405.89|403.09|407.06|404.26|407.77|404.97|405.66|402.86|0
1659480600000|2022-08-02 22:50:00|407.3|404.5|406.59|403.79|407.3|404.5|406.13|403.33|0
1659480900000|2022-08-02 22:55:00|406.36|403.56|408.82|406.02|409.17|406.37|406.36|403.56|0
1659481200000|2022-08-02 23:00:00|408.94|406.14|409.17|406.37|410.11|407.31|408.94|406.14|0
1659481500000|2022-08-02 23:05:00|408.94|406.14|408.23|405.43|409.64|406.84|408.23|405.43|0
1659481800000|2022-08-02 23:10:00|408.47|405.67|408.7|405.9|408.93|406.13|407.29|404.49|0
1659482100000|2022-08-02 23:15:00|408.46|405.66|407.99|405.19|409.4|406.6|407.99|405.19|0
1659482400000|2022-08-02 23:20:00|408.23|405.43|408.46|405.66|408.7|405.9|407.99|405.19|0
1659482700000|2022-08-02 23:25:00|408.23|405.43|407.29|404.49|408.23|405.43|407.29|404.49|0
1659483000000|2022-08-02 23:30:00|407.18|404.38|408.58|405.78|409.4|406.6|407.06|404.26|0
1659483300000|2022-08-02 23:35:00|408.69|405.89|411.51|408.71|412.21|409.41|408.23|405.43|0
1659483600000|2022-08-02 23:40:00|411.74|408.94|411.27|408.47|412.45|409.65|411.27|408.47|0
1659483900000|2022-08-02 23:45:00|411.51|408.71|412.45|409.65|412.68|409.88|411.27|408.47|0
1659484200000|2022-08-02 23:50:00|412.68|409.88|413.62|410.82|413.86|411.06|411.98|409.18|0
1659484500000|2022-08-02 23:55:00|413.86|411.06|413.85|411.05|414.56|411.76|413.39|410.59|0
1659484800000|2022-08-03 00:00:00|414.32|411.52|414.32|411.52|415.74|412.94|413.62|410.82|0
1659485100000|2022-08-03 00:05:00|414.56|411.76|412.09|409.29|414.56|411.76|410.33|407.53|0
1659485400000|2022-08-03 00:10:00|412.21|409.41|415.03|412.23|415.73|412.93|412.21|409.41|0
1659485700000|2022-08-03 00:15:00|414.79|411.99|412.91|410.11|415.73|412.93|412.2|409.4|0
1659486000000|2022-08-03 00:20:00|412.67|409.87|416.2|413.4|417.62|414.82|412.2|409.4|0
1659486300000|2022-08-03 00:25:00|415.97|413.17|418.09|415.29|418.79|415.99|415.97|413.17|0
1659486600000|2022-08-03 00:30:00|417.38|414.58|416.91|414.11|418.09|415.29|416.44|413.64|0
1659486900000|2022-08-03 00:35:00|417.03|414.23|416.09|413.29|417.61|414.81|415.14|412.34|0
1659487200000|2022-08-03 00:40:00|416.2|413.4|422.33|419.53|422.57|419.77|416.2|413.4|0
1659487500000|2022-08-03 00:45:00|421.62|418.82|421.03|418.23|422.33|419.53|420.68|417.88|0
1659487800000|2022-08-03 00:50:00|420.91|418.11|419.02|416.22|420.91|418.11|418.55|415.75|0
1659488100000|2022-08-03 00:55:00|419.26|416.46|417.37|414.57|419.85|417.05|417.14|414.34|0
1659488400000|2022-08-03 01:00:00|417.49|414.69|417.14|414.34|417.97|415.17|416.43|413.63|0
1659488700000|2022-08-03 01:05:00|417.37|414.57|415.25|412.45|417.49|414.69|415.25|412.45|0
1659489000000|2022-08-03 01:10:00|414.78|411.98|414.31|411.51|415.48|412.68|414.07|411.27|0
1659489300000|2022-08-03 01:15:00|414.07|411.27|412.19|409.39|414.07|411.27|411.02|408.22|0
1659489600000|2022-08-03 01:20:00|412.31|409.51|413.13|410.33|413.13|410.33|411.25|408.45|0
1659489900000|2022-08-03 01:25:00|413.37|410.57|413.13|410.33|414.31|411.51|412.42|409.62|0
1659490200000|2022-08-03 01:30:00|412.66|409.86|410.07|407.27|413.96|411.16|409.84|407.04|0
1659490500000|2022-08-03 01:35:00|409.96|407.16|412.31|409.51|412.89|410.09|409.84|407.04|0
1659490800000|2022-08-03 01:40:00|412.07|409.27|410.54|407.74|412.89|410.09|409.6|406.8|0
1659491100000|2022-08-03 01:45:00|410.31|407.51|411.24|408.44|412.18|409.38|409.37|406.57|0
1659491400000|2022-08-03 01:50:00|411.01|408.21|409.83|407.03|411.01|408.21|407.72|404.92|0
1659491700000|2022-08-03 01:55:00|410.07|407.27|409.83|407.03|410.3|407.5|409.25|406.45|0
1659492000000|2022-08-03 02:00:00|409.6|406.8|406.91|404.11|409.83|407.03|405.61|402.81|0
1659492300000|2022-08-03 02:05:00|406.67|403.87|407.72|404.92|407.72|404.92|406.08|403.28|0
1659492600000|2022-08-03 02:10:00|407.49|404.69|408.19|405.39|408.66|405.86|407.49|404.69|0
1659492900000|2022-08-03 02:15:00|408.42|405.62|409.36|406.56|409.36|406.56|408.19|405.39|0
1659493200000|2022-08-03 02:20:00|409.13|406.33|410.53|407.73|410.53|407.73|408.89|406.09|0
1659493500000|2022-08-03 02:25:00|410.18|407.38|410.53|407.73|411.24|408.44|409.83|407.03|0
1659493800000|2022-08-03 02:30:00|410.3|407.5|409.59|406.79|410.3|407.5|408.89|406.09|0
1659494100000|2022-08-03 02:35:00|409.83|407.03|409.12|406.32|410.06|407.26|409.12|406.32|0
1659494400000|2022-08-03 02:40:00|408.89|406.09|410.53|407.73|410.53|407.73|408.18|405.38|0
1659494700000|2022-08-03 02:45:00|410.41|407.61|410.29|407.49|411.47|408.67|409.59|406.79|0
1659495000000|2022-08-03 02:50:00|410.53|407.73|409.82|407.02|411.7|408.9|409.82|407.02|0
1659495300000|2022-08-03 02:55:00|409.59|406.79|408.41|405.61|409.59|406.79|407.71|404.91|0
1659495600000|2022-08-03 03:00:00|408.3|405.5|407.24|404.44|408.41|405.61|406.54|403.74|0
1659495900000|2022-08-03 03:05:00|407.47|404.67|407.94|405.14|408.41|405.61|407|404.2|0
1659496200000|2022-08-03 03:10:00|407.71|404.91|407.94|405.14|407.94|405.14|407.24|404.44|0
1659496500000|2022-08-03 03:15:00|407.71|404.91|408.64|405.84|408.88|406.08|406.53|403.73|0
1659496800000|2022-08-03 03:20:00|408.88|406.08|408.17|405.37|409.23|406.43|407|404.2|0
1659497100000|2022-08-03 03:25:00|407.94|405.14|408.41|405.61|408.41|405.61|406.77|403.97|0
1659497400000|2022-08-03 03:30:00|408.64|405.84|409.58|406.78|410.05|407.25|408.64|405.84|0
1659497700000|2022-08-03 03:35:00|409.46|406.66|408.87|406.07|409.58|406.78|408.4|405.6|0
1659498000000|2022-08-03 03:40:00|408.76|405.96|408.64|405.84|409.34|406.54|408.06|405.26|0
1659498300000|2022-08-03 03:45:00|408.52|405.72|407.46|404.66|408.64|405.84|406.99|404.19|0
1659498600000|2022-08-03 03:50:00|407.35|404.55|408.63|405.83|408.63|405.83|406.99|404.19|0
1659498900000|2022-08-03 03:55:00|408.87|406.07|408.29|405.49|409.1|406.3|407.7|404.9|0
1659499200000|2022-08-03 04:00:00|408.4|405.6|406.52|403.72|409.1|406.3|406.52|403.72|0
1659499500000|2022-08-03 04:05:00|406.76|403.96|404.65|401.85|407.46|404.66|403.6|400.8|0
1659499800000|2022-08-03 04:10:00|404.88|402.08|406.05|403.25|406.41|403.61|404.3|401.5|0
1659500100000|2022-08-03 04:15:00|406.17|403.37|405.23|402.43|406.75|403.95|405.11|402.31|0
1659500400000|2022-08-03 04:20:00|405.11|402.31|405.58|402.78|405.58|402.78|404.64|401.84|0
1659500700000|2022-08-03 04:25:00|405.47|402.67|405.58|402.78|406.28|403.48|405.34|402.54|0
1659501000000|2022-08-03 04:30:00|405.34|402.54|406.05|403.25|406.75|403.95|405.34|402.54|0
1659501300000|2022-08-03 04:35:00|405.93|403.13|405.81|403.01|406.75|403.95|405.81|403.01|0
1659501600000|2022-08-03 04:40:00|405.93|403.13|405.58|402.78|406.28|403.48|405.58|402.78|0
1659501900000|2022-08-03 04:45:00|405.34|402.54|404.87|402.07|405.58|402.78|404.06|401.26|0
1659502200000|2022-08-03 04:50:00|404.64|401.84|406.04|403.24|407.21|404.41|404.64|401.84|0
1659502500000|2022-08-03 04:55:00|406.28|403.48|407.45|404.65|407.92|405.12|406.04|403.24|0
1659502800000|2022-08-03 05:00:00|407.21|404.41|406.74|403.94|407.21|404.41|405.81|403.01|0
1659503100000|2022-08-03 05:05:00|406.98|404.18|406.27|403.47|407.45|404.65|405.57|402.77|0
1659503400000|2022-08-03 05:10:00|406.39|403.59|404.63|401.83|406.74|403.94|404.63|401.83|0
1659503700000|2022-08-03 05:15:00|404.16|401.36|405.33|402.53|405.33|402.53|404.16|401.36|0
1659504000000|2022-08-03 05:20:00|405.57|402.77|403.69|400.89|405.57|402.77|403.69|400.89|0
1659504300000|2022-08-03 05:25:00|403.23|400.43|403.93|401.13|403.93|401.13|401.82|399.02|0
1659504600000|2022-08-03 05:30:00|404.05|401.25|402.05|399.25|404.05|401.25|401.82|399.02|0
1659504900000|2022-08-03 05:35:00|402.29|399.49|402.29|399.49|403.46|400.66|401.94|399.14|0
1659505200000|2022-08-03 05:40:00|402.17|399.37|402.99|400.19|402.99|400.19|401.82|399.02|0
1659505500000|2022-08-03 05:45:00|403.22|400.42|403.92|401.12|404.39|401.59|402.75|399.95|0
1659505800000|2022-08-03 05:50:00|403.69|400.89|403.57|400.77|403.92|401.12|402.75|399.95|0
1659506100000|2022-08-03 05:55:00|403.69|400.89|403.92|401.12|404.15|401.35|402.98|400.18|0
1659506400000|2022-08-03 06:00:00|403.69|400.89|403.68|400.88|404.39|401.59|402.05|399.25|0
1659506700000|2022-08-03 06:05:00|403.92|401.12|401.93|399.13|404.15|401.35|400.77|397.97|0
1659507000000|2022-08-03 06:10:00|401.81|399.01|402.28|399.48|402.51|399.71|401.34|398.54|0
1659507300000|2022-08-03 06:15:00|402.17|399.37|402.51|399.71|402.75|399.95|401.34|398.54|0
1659507600000|2022-08-03 06:20:00|402.74|399.94|403.91|401.11|404.27|401.47|402.51|399.71|0
1659507900000|2022-08-03 06:25:00|403.68|400.88|403.91|401.11|404.38|401.58|402.74|399.94|0
1659508200000|2022-08-03 06:30:00|403.68|400.88|404.61|401.81|405.08|402.28|403.57|400.77|0
1659508500000|2022-08-03 06:35:00|404.73|401.93|404.38|401.58|405.08|402.28|403.21|400.41|0
1659508800000|2022-08-03 06:40:00|404.14|401.34|405.78|402.98|406.02|403.22|403.91|401.11|0
1659509100000|2022-08-03 06:45:00|405.55|402.75|406.17|403.37|407.22|404.42|404.84|402.04|0
1659509400000|2022-08-03 06:50:00|405.94|403.14|405|402.2|406.17|403.37|404.76|401.96|0
1659509700000|2022-08-03 06:55:00|404.76|401.96|404.88|402.08|405.23|402.43|404.29|401.49|0
1659510000000|2022-08-03 07:00:00|404.99|402.19|411.58|408.78|412.52|409.72|404.99|402.19|0
1659510300000|2022-08-03 07:05:00|411.14|408.74|408.55|406.15|412.08|409.68|407.97|405.57|0
1659510600000|2022-08-03 07:10:00|408.32|405.92|411.37|408.97|411.85|409.45|406.91|404.51|0
1659510900000|2022-08-03 07:15:00|411.85|409.45|406.56|404.16|412.55|410.15|406.2|403.8|0
1659511200000|2022-08-03 07:20:00|406.67|404.27|405.15|402.75|406.9|404.5|403.85|401.45|0
1659511500000|2022-08-03 07:25:00|405.49|403.09|404.79|402.39|406.32|403.92|403.85|401.45|0
1659511800000|2022-08-03 07:30:00|404.91|402.51|406.66|404.26|406.9|404.5|403.85|401.45|0
1659512100000|2022-08-03 07:35:00|406.79|404.39|406.79|404.39|407.37|404.97|405.49|403.09|0
1659512400000|2022-08-03 07:40:00|406.55|404.15|408.78|406.38|409.25|406.85|406.43|404.03|0
1659512700000|2022-08-03 07:45:00|409.25|406.85|411.6|409.2|411.96|409.56|408.78|406.38|0
1659513000000|2022-08-03 07:50:00|411.84|409.44|409.48|407.08|411.84|409.44|409.37|406.97|0
1659513300000|2022-08-03 07:55:00|409.84|407.44|409.95|407.55|411.6|409.2|409.01|406.61|0
1659513600000|2022-08-03 08:00:00|409.72|407.32|409.95|407.55|410.42|408.02|407.83|405.43|0
1659513900000|2022-08-03 08:05:00|409.84|407.44|412.54|410.14|413.25|410.85|409.72|407.32|0
1659514200000|2022-08-03 08:10:00|412.66|410.26|412.07|409.67|414.08|411.68|411.36|408.96|0
1659514500000|2022-08-03 08:15:00|411.83|409.43|411.13|408.73|411.83|409.43|410.65|408.25|0
1659514800000|2022-08-03 08:20:00|410.89|408.49|407.59|405.19|411.13|408.73|407.36|404.96|0
1659515100000|2022-08-03 08:25:00|407.36|404.96|407.24|404.84|407.83|405.43|406.42|404.02|0
1659515400000|2022-08-03 08:30:00|407.12|404.72|405.01|402.61|407.12|404.72|404.54|402.14|0
1659515700000|2022-08-03 08:35:00|404.89|402.49|406.07|403.67|406.65|404.25|404.89|402.49|0
1659516000000|2022-08-03 08:40:00|405.95|403.55|405.24|402.84|406.88|404.48|405.13|402.73|0
1659516300000|2022-08-03 08:45:00|405.13|402.73|405.47|403.07|405.94|403.54|404.77|402.37|0
1659516600000|2022-08-03 08:50:00|405.36|402.96|404.06|401.66|406.3|403.9|403.83|401.43|0
1659516900000|2022-08-03 08:55:00|404.19|401.79|405.36|402.96|405.47|403.07|403.36|400.96|0
1659517200000|2022-08-03 09:00:00|405.47|403.07|404.77|402.37|406.3|403.9|404.3|401.9|0
1659517500000|2022-08-03 09:05:00|404.65|402.25|403.59|401.19|405.36|402.96|403.36|400.96|0
1659517800000|2022-08-03 09:10:00|403.83|401.43|399.14|396.74|403.95|401.55|398.67|396.27|0
1659518100000|2022-08-03 09:15:00|398.9|396.5|396.13|393.73|399.84|397.44|395.4|393|0
1659518400000|2022-08-03 09:20:00|396.26|393.86|395.59|393.19|396.6|394.2|395.07|392.67|0
1659518700000|2022-08-03 09:25:00|395.36|392.96|396.3|393.9|397|394.6|395.36|392.96|0
1659519000000|2022-08-03 09:30:00|396.18|393.78|394.65|392.25|397|394.6|394.65|392.25|0
1659519300000|2022-08-03 09:35:00|394.89|392.49|395.59|393.19|395.83|393.43|394.42|392.02|0
1659519600000|2022-08-03 09:40:00|395.12|392.72|397|394.6|397.47|395.07|395.12|392.72|0
1659519900000|2022-08-03 09:45:00|397.12|394.72|398.17|395.77|398.64|396.24|397|394.6|0
1659520200000|2022-08-03 09:50:00|398.29|395.89|397.93|395.53|398.4|396|397|394.6|0
1659520500000|2022-08-03 09:55:00|398.06|395.66|398.4|396|398.64|396.24|397.93|395.53|0
1659520800000|2022-08-03 10:00:00|398.52|396.12|398.35|395.95|398.7|396.3|397.46|395.06|0
1659521100000|2022-08-03 10:05:00|398.23|395.83|397.99|395.59|398.82|396.42|397.29|394.89|0
1659521400000|2022-08-03 10:10:00|398.12|395.72|395.77|393.37|398.12|395.72|395.17|392.77|0
1659521700000|2022-08-03 10:15:00|395.88|393.48|399.05|396.65|399.4|397|395.88|393.48|0
1659522000000|2022-08-03 10:20:00|398.93|396.53|399.87|397.47|400.11|397.71|398.7|396.3|0
1659522300000|2022-08-03 10:25:00|399.64|397.24|399.4|397|400.11|397.71|398.69|396.29|0
1659522600000|2022-08-03 10:30:00|399.17|396.77|398.82|396.42|399.52|397.12|398.22|395.82|0
1659522900000|2022-08-03 10:35:00|398.69|396.29|398.93|396.53|399.76|397.36|397.75|395.35|0
1659523200000|2022-08-03 10:40:00|399.16|396.76|400.57|398.17|400.93|398.53|398.69|396.29|0
1659523500000|2022-08-03 10:45:00|400.34|397.94|399.4|397|400.81|398.41|398.93|396.53|0
1659523800000|2022-08-03 10:50:00|399.28|396.88|399.16|396.76|400.57|398.17|398.92|396.52|0
1659524100000|2022-08-03 10:55:00|399.39|396.99|398.45|396.05|400.34|397.94|398.22|395.82|0
1659524400000|2022-08-03 11:00:00|398.69|396.29|396.34|393.94|399.86|397.46|396.22|393.82|0
1659524700000|2022-08-03 11:05:00|396.57|394.17|393.75|391.35|396.57|394.17|393.75|391.35|0
1659525000000|2022-08-03 11:10:00|393.88|391.48|393.75|391.35|394.69|392.29|393.29|390.89|0
1659525300000|2022-08-03 11:15:00|393.64|391.24|394.22|391.82|394.46|392.06|393.28|390.88|0
1659525600000|2022-08-03 11:20:00|394.34|391.94|394.92|392.52|395.63|393.23|394.22|391.82|0
1659525900000|2022-08-03 11:25:00|394.81|392.41|392.58|390.18|395.39|392.99|392.34|389.94|0
1659526200000|2022-08-03 11:30:00|392.81|390.41|395.86|393.46|396.33|393.93|392.23|389.83|0
1659526500000|2022-08-03 11:35:00|396.1|393.7|397.5|395.1|397.97|395.57|395.39|392.99|0
1659526800000|2022-08-03 11:40:00|397.74|395.34|397.27|394.87|398.68|396.28|397.03|394.63|0
1659527100000|2022-08-03 11:45:00|397.03|394.63|396.09|393.69|398.21|395.81|395.86|393.46|0
1659527400000|2022-08-03 11:50:00|395.86|393.46|394.1|391.7|396.09|393.69|394.1|391.7|0
1659527700000|2022-08-03 11:55:00|393.98|391.58|394.33|391.93|394.92|392.52|393.74|391.34|0
1659528000000|2022-08-03 12:00:00|394.45|392.05|393.16|390.76|394.92|392.52|393.04|390.64|0
1659528300000|2022-08-03 12:05:00|393.27|390.87|395.15|392.75|396.56|394.16|393.27|390.87|0
1659528600000|2022-08-03 12:10:00|395.38|392.98|389.99|387.59|395.38|392.98|389.99|387.59|0
1659528900000|2022-08-03 12:15:00|389.52|387.12|388.82|386.42|390.35|387.95|388.82|386.42|0
1659529200000|2022-08-03 12:20:00|388.59|386.19|390.24|387.84|390.69|388.29|387.18|384.78|0
1659529500000|2022-08-03 12:25:00|390.47|388.07|390.01|387.61|390.6|388.2|389.3|386.9|0
1659529800000|2022-08-03 12:30:00|389.77|387.37|388.83|386.43|390.24|387.84|388.13|385.73|0
1659530100000|2022-08-03 12:35:00|388.72|386.32|390.71|388.31|390.71|388.31|387.9|385.5|0
1659530400000|2022-08-03 12:40:00|390.59|388.19|388.83|386.43|390.59|388.19|388.6|386.2|0
1659530700000|2022-08-03 12:45:00|388.6|386.2|388.13|385.73|389.77|387.37|387.2|384.8|0
1659531000000|2022-08-03 12:50:00|388.36|385.96|387.55|385.15|389.07|386.67|387.43|385.03|0
1659531300000|2022-08-03 12:55:00|387.66|385.26|388.83|386.43|388.83|386.43|385.56|383.16|0
1659531600000|2022-08-03 13:00:00|388.48|386.08|388.59|386.19|389.3|386.9|388.13|385.73|0
1659531900000|2022-08-03 13:05:00|388.72|386.32|390.7|388.3|391.64|389.24|388.13|385.73|0
1659532200000|2022-08-03 13:10:00|390.46|388.06|389.06|386.66|390.46|388.06|388.36|385.96|0
1659532500000|2022-08-03 13:15:00|388.83|386.43|391.63|389.23|391.76|389.36|388.83|386.43|0
1659532800000|2022-08-03 13:20:00|391.4|389|391.4|389|391.87|389.47|390.46|388.06|0
1659533100000|2022-08-03 13:25:00|390.93|388.53|392.1|389.7|392.33|389.93|390.46|388.06|0
1659533400000|2022-08-03 13:30:00|390.23|387.83|390.46|388.06|394.44|392.04|385.78|383.38|0
1659533700000|2022-08-03 13:35:00|389.76|387.36|381.82|379.42|389.76|387.36|379.03|376.63|0
1659534000000|2022-08-03 13:40:00|381.35|378.95|386.39|383.99|386.98|384.58|380.66|378.26|0
1659534300000|2022-08-03 13:45:00|385.81|383.41|383.81|381.41|391.54|389.14|383.34|380.94|0
1659534600000|2022-08-03 13:50:00|383.11|380.71|381.71|379.31|385.92|383.52|381.24|378.84|0
1659534900000|2022-08-03 13:55:00|381.48|379.08|379.96|377.56|382.64|380.24|379.38|376.98|0
1659535200000|2022-08-03 14:00:00|382.53|380.13|376.35|373.95|387.09|384.69|375.65|373.25|0
1659535500000|2022-08-03 14:05:00|375.88|373.48|374.49|372.09|375.88|373.48|372.4|370|0
1659535800000|2022-08-03 14:10:00|374.02|371.62|373.94|371.54|375.11|372.71|371.15|368.75|0
1659536100000|2022-08-03 14:15:00|373.24|370.84|385.39|382.99|387.03|384.63|372.31|369.91|0
1659536400000|2022-08-03 14:20:00|385.62|383.22|384.92|382.52|386.8|384.4|383.98|381.58|0
1659536700000|2022-08-03 14:25:00|384.45|382.05|378.37|375.97|385.39|382.99|376.97|374.57|0
1659537000000|2022-08-03 14:30:00|378.83|376.43|384.92|382.52|386.32|383.92|376.73|374.33|0
1659537300000|2022-08-03 14:35:00|384.45|382.05|386.56|384.16|391.96|389.56|384.21|381.81|0
1659537600000|2022-08-03 14:40:00|386.79|384.39|384.76|382.36|391.33|388.93|384.06|381.66|0
1659537900000|2022-08-03 14:45:00|384.99|382.59|378.91|376.51|385.46|383.06|377.98|375.58|0
1659538200000|2022-08-03 14:50:00|378.68|376.28|381.71|379.31|382.18|379.78|377.98|375.58|0
1659538500000|2022-08-03 14:55:00|381.01|378.61|379.14|376.74|381.25|378.85|378.21|375.81|0
1659538800000|2022-08-03 15:00:00|378.21|375.81|378.67|376.27|380.78|378.38|375.18|372.78|0
1659539100000|2022-08-03 15:05:00|378.56|376.16|374.71|372.31|378.79|376.39|374.71|372.31|0
1659539400000|2022-08-03 15:10:00|374.48|372.08|371.68|369.28|375.87|373.47|369.13|366.73|0
1659539700000|2022-08-03 15:15:00|371.92|369.52|375.64|373.24|375.87|373.47|369.72|367.32|0
1659540000000|2022-08-03 15:20:00|375.41|373.01|372.38|369.98|375.64|373.24|371.45|369.05|0
1659540300000|2022-08-03 15:25:00|372.15|369.75|370.87|368.47|372.61|370.21|368.2|365.8|0
1659540600000|2022-08-03 15:30:00|370.98|368.58|370.75|368.35|372.61|370.21|369.36|366.96|0
1659540900000|2022-08-03 15:35:00|370.52|368.12|365.86|363.46|370.52|368.12|365.63|363.23|0
1659541200000|2022-08-03 15:40:00|365.63|363.23|364.93|362.53|365.86|363.46|363.31|360.91|0
1659541500000|2022-08-03 15:45:00|364.7|362.3|364.93|362.53|365.4|363|362.15|359.75|0
1659541800000|2022-08-03 15:50:00|364.47|362.07|365.16|362.76|368.88|366.48|364.47|362.07|0
1659542100000|2022-08-03 15:55:00|365.39|362.99|361.91|359.51|365.39|362.99|360.99|358.59|0
1659542400000|2022-08-03 16:00:00|361.68|359.28|361.91|359.51|364|361.6|361.45|359.05|0
1659542700000|2022-08-03 16:05:00|361.68|359.28|364|361.6|364.69|362.29|360.75|358.35|0
1659543000000|2022-08-03 16:10:00|364.23|361.83|364.92|362.52|367.02|364.62|363.3|360.9|0
1659543300000|2022-08-03 16:15:00|364.69|362.29|364.69|362.29|368.18|365.78|364.69|362.29|0
1659543600000|2022-08-03 16:20:00|364.92|362.52|360.98|358.58|364.92|362.52|360.52|358.12|0
1659543900000|2022-08-03 16:25:00|361.21|358.81|363.53|361.13|363.76|361.36|360.75|358.35|0
1659544200000|2022-08-03 16:30:00|363.3|360.9|357.28|354.88|363.53|361.13|357.05|354.65|0
1659544500000|2022-08-03 16:35:00|357.51|355.11|356.58|354.18|358.2|355.8|354.74|352.34|0
1659544800000|2022-08-03 16:40:00|356.81|354.41|355.18|352.78|357.74|355.34|353.56|351.16|0
1659545100000|2022-08-03 16:45:00|355.41|353.01|350.56|348.16|355.64|353.24|350.56|348.16|0
1659545400000|2022-08-03 16:50:00|350.79|348.39|352.17|349.77|352.4|350|349.87|347.47|0
1659545700000|2022-08-03 16:55:00|351.94|349.54|352.86|350.46|353.09|350.69|350.56|348.16|0
1659546000000|2022-08-03 17:00:00|352.4|350|348.72|346.32|352.63|350.23|348.72|346.32|0
1659546300000|2022-08-03 17:05:00|348.95|346.55|349.87|347.47|351.02|348.62|348.49|346.09|0
1659546600000|2022-08-03 17:10:00|349.41|347.01|351.6|349.2|352.4|350|349.41|347.01|0
1659546900000|2022-08-03 17:15:00|351.48|349.08|353.57|351.17|353.57|351.17|351.02|348.62|0
1659547200000|2022-08-03 17:20:00|353.8|351.4|352.88|350.48|356.11|353.71|351.96|349.56|0
1659547500000|2022-08-03 17:25:00|352.65|350.25|350.35|347.95|353.34|350.94|349.66|347.26|0
1659547800000|2022-08-03 17:30:00|350.12|347.72|349.2|346.8|351.27|348.87|348.97|346.57|0
1659548100000|2022-08-03 17:35:00|349.66|347.26|352.42|350.02|353.34|350.94|349.32|346.92|0
1659548400000|2022-08-03 17:40:00|352.65|350.25|351.26|348.86|354.72|352.32|350.8|348.4|0
1659548700000|2022-08-03 17:45:00|351.49|349.09|350.46|348.06|354.26|351.86|350.46|348.06|0
1659549000000|2022-08-03 17:50:00|350.34|347.94|348.73|346.33|350.8|348.4|348.51|346.11|0
1659549300000|2022-08-03 17:55:00|348.96|346.56|350.57|348.17|352.41|350.01|348.73|346.33|0
1659549600000|2022-08-03 18:00:00|350.8|348.4|350.11|347.71|353.33|350.93|349.19|346.79|0
1659549900000|2022-08-03 18:05:00|349.88|347.48|349.65|347.25|351.26|348.86|348.96|346.56|0
1659550200000|2022-08-03 18:10:00|349.42|347.02|348.73|346.33|350.8|348.4|347.58|345.18|0
1659550500000|2022-08-03 18:15:00|348.62|346.22|346.21|343.81|349.42|347.02|346.21|343.81|0
1659550800000|2022-08-03 18:20:00|346.44|344.04|345.52|343.12|346.66|344.26|344.6|342.2|0
1659551100000|2022-08-03 18:25:00|345.29|342.89|347.35|344.95|347.81|345.41|344.83|342.43|0
1659551400000|2022-08-03 18:30:00|347.12|344.72|347.35|344.95|348.27|345.87|345.52|343.12|0
1659551700000|2022-08-03 18:35:00|347.58|345.18|348.95|346.55|348.95|346.55|345.97|343.57|0
1659552000000|2022-08-03 18:40:00|348.72|346.32|349.87|347.47|352.4|350|347.58|345.18|0
1659552300000|2022-08-03 18:45:00|349.64|347.24|347.8|345.4|351.71|349.31|347.11|344.71|0
1659552600000|2022-08-03 18:50:00|348.49|346.09|346.88|344.48|349.64|347.24|346.2|343.8|0
1659552900000|2022-08-03 18:55:00|346.65|344.25|348.03|345.63|348.61|346.21|345.74|343.34|0
1659553200000|2022-08-03 19:00:00|348.49|346.09|345.28|342.88|349.86|347.46|344.59|342.19|0
1659553500000|2022-08-03 19:05:00|344.59|342.19|346.88|344.48|347.11|344.71|343.45|341.05|0
1659553800000|2022-08-03 19:10:00|347.11|344.71|348.02|345.62|349.86|347.46|346.88|344.48|0
1659554100000|2022-08-03 19:15:00|348.48|346.08|347.79|345.39|350.32|347.92|346.88|344.48|0
1659554400000|2022-08-03 19:20:00|347.56|345.16|347.79|345.39|348.71|346.31|346.65|344.25|0
1659554700000|2022-08-03 19:25:00|348.25|345.85|348.25|345.85|349.63|347.23|347.79|345.39|0
1659555000000|2022-08-03 19:30:00|348.48|346.08|345.96|343.56|348.94|346.54|345.96|343.56|0
1659555300000|2022-08-03 19:35:00|345.73|343.33|345.5|343.1|346.64|344.24|344.35|341.95|0
1659555600000|2022-08-03 19:40:00|345.27|342.87|341.15|338.75|346.41|344.01|340.7|338.3|0
1659555900000|2022-08-03 19:45:00|342.07|339.67|344.34|341.94|345.03|342.63|341.61|339.21|0
1659556200000|2022-08-03 19:50:00|344.11|341.71|343.88|341.48|344.8|342.4|341.36|338.96|0
1659556500000|2022-08-03 19:55:00|343.65|341.25|353.11|350.71|353.8|351.4|343.65|341.25|0
1659556800000|2022-08-03 20:00:00|351.72|349.32|354.49|352.09|355.65|353.25|351.72|349.32|0
1659557100000|2022-08-03 20:05:00|354.73|352.33|356.14|353.74|356.37|353.97|353.8|351.4|0
1659557400000|2022-08-03 20:10:00|355.91|353.51|355.21|352.81|355.91|353.51|354.52|352.12|0
1659557700000|2022-08-03 20:15:00|355.41|352.61|356.1|353.3|356.1|353.3|355.41|352.61|0
1659558000000|2022-08-03 20:20:00|356.34|353.54|357.96|355.16|357.96|355.16|356.34|353.54|0
1659558300000|2022-08-03 20:25:00|357.72|354.92|357.03|354.23|358.19|355.39|357.03|354.23|0
1659558600000|2022-08-03 20:30:00|356.33|353.53|356.8|354|357.15|354.35|355.64|352.84|0
1659558900000|2022-08-03 20:35:00|356.56|353.76|355.87|353.07|356.8|354|355.41|352.61|0
1659559200000|2022-08-03 20:40:00|355.76|352.96|354.94|352.14|355.87|353.07|354.71|351.91|0
1659559500000|2022-08-03 20:45:00|355.17|352.37|355.63|352.83|355.87|353.07|355.17|352.37|0
1659559800000|2022-08-03 20:50:00|355.4|352.6|355.86|353.06|355.87|353.07|355.17|352.37|0
1659560100000|2022-08-03 20:55:00|355.98|353.18|356.45|353.65|356.79|353.99|355.86|353.06|0
1659560400000|2022-08-03 21:00:00|356.33|353.53|355.85|353.05|356.33|353.53|355.79|352.99|0
1659560700000|2022-08-03 21:05:00|355.82|353.02|356.36|353.56|356.36|353.56|355.82|353.02|0
1659561000000|2022-08-03 21:10:00|356.32|353.52|356.39|353.59|356.46|353.66|356.22|353.42|0
1659561300000|2022-08-03 21:15:00|356.42|353.62|356.63|353.83|356.77|353.97|356.26|353.46|0
1659561600000|2022-08-03 21:20:00|356.56|353.76|356.12|353.32|356.83|354.03|356.12|353.32|0
1659561900000|2022-08-03 21:25:00|356.05|353.25|355.85|353.05|356.22|353.42|355.74|352.94|0
1659562200000|2022-08-03 21:30:00|355.88|353.08|355.88|353.08|355.88|353.08|355.68|352.88|0
1659562500000|2022-08-03 21:35:00|355.81|353.01|355.84|353.04|355.84|353.04|355.78|352.98|0
1659562800000|2022-08-03 21:40:00|355.88|353.08|355.74|352.94|355.98|353.18|355.7|352.9|0
1659563100000|2022-08-03 21:45:00|355.7|352.9|355.98|353.18|355.98|353.18|355.68|352.88|0
1659563400000|2022-08-03 21:50:00|356.28|353.48|356.27|353.47|356.58|353.78|356.18|353.38|0
1659563700000|2022-08-03 21:55:00|355.98|353.18|356.14|353.34|356.27|353.47|355.67|352.87|0
1659564000000|2022-08-03 22:00:00|356.43|353.63|358.63|355.83|359.09|356.29|356.43|353.63|0
1659564300000|2022-08-03 22:05:00|358.4|355.6|357.47|354.67|358.52|355.72|357.47|354.67|0
1659564600000|2022-08-03 22:10:00|357.36|354.56|356.77|353.97|358.16|355.36|356.54|353.74|0
1659564900000|2022-08-03 22:15:00|356.54|353.74|356.54|353.74|357|354.2|356.07|353.27|0
1659565200000|2022-08-03 22:20:00|356.31|353.51|355.84|353.04|356.54|353.74|355.61|352.81|0
1659565500000|2022-08-03 22:25:00|355.96|353.16|356.07|353.27|356.3|353.5|355.61|352.81|0
1659565800000|2022-08-03 22:30:00|355.96|353.16|357.23|354.43|357.46|354.66|355.61|352.81|0
1659566100000|2022-08-03 22:35:00|357.46|354.66|358.15|355.35|358.39|355.59|356.53|353.73|0
1659566400000|2022-08-03 22:40:00|357.69|354.89|357.92|355.12|358.62|355.82|357.23|354.43|0
1659566700000|2022-08-03 22:45:00|357.69|354.89|355.6|352.8|357.92|355.12|355.37|352.57|0
1659567000000|2022-08-03 22:50:00|355.37|352.57|356.3|353.5|356.76|353.96|355.14|352.34|0
1659567300000|2022-08-03 22:55:00|356.19|353.39|355.6|352.8|356.19|353.39|355.14|352.34|0
1659567600000|2022-08-03 23:00:00|355.72|352.92|356.06|353.26|357.45|354.65|355.72|352.92|0
1659567900000|2022-08-03 23:05:00|356.18|353.38|356.41|353.61|357.22|354.42|356.18|353.38|0
1659568200000|2022-08-03 23:10:00|356.65|353.85|356.64|353.84|357.22|354.42|356.06|353.26|0
1659568500000|2022-08-03 23:15:00|356.76|353.96|356.64|353.84|357.22|354.42|356.64|353.84|0
1659568800000|2022-08-03 23:20:00|356.75|353.95|356.52|353.72|357.22|354.42|356.52|353.72|0
1659569100000|2022-08-03 23:25:00|356.64|353.84|356.29|353.49|356.75|353.95|355.59|352.79|0
1659569400000|2022-08-03 23:30:00|356.52|353.72|356.98|354.18|356.98|354.18|356.06|353.26|0
1659569700000|2022-08-03 23:35:00|356.87|354.07|357.44|354.64|357.68|354.88|356.29|353.49|0
1659570000000|2022-08-03 23:40:00|357.68|354.88|356.98|354.18|357.68|354.88|356.75|353.95|0
1659570300000|2022-08-03 23:45:00|357.1|354.3|356.64|353.84|357.91|355.11|356.51|353.71|0
1659570600000|2022-08-03 23:50:00|356.51|353.71|356.75|353.95|357.44|354.64|356.51|353.71|0
1659570900000|2022-08-03 23:55:00|356.98|354.18|358.37|355.57|358.37|355.57|356.51|353.71|0
1659571200000|2022-08-04 00:00:00|358.83|356.03|359.53|356.73|360.22|357.42|358.83|356.03|0
1659571500000|2022-08-04 00:05:00|359.29|356.49|358.6|355.8|359.76|356.96|358.6|355.8|0
1659571800000|2022-08-04 00:10:00|358.36|355.56|357.67|354.87|358.83|356.03|357.09|354.29|0
1659572100000|2022-08-04 00:15:00|357.44|354.64|356.28|353.48|357.67|354.87|356.04|353.24|0
1659572400000|2022-08-04 00:20:00|356.04|353.24|355.24|352.44|356.04|353.24|353.73|350.93|0
1659572700000|2022-08-04 00:25:00|354.89|352.09|353.5|350.7|355.35|352.55|352.8|350|0
1659573000000|2022-08-04 00:30:00|353.62|350.82|353.26|350.46|353.73|350.93|351.65|348.85|0
1659573300000|2022-08-04 00:35:00|353.38|350.58|354.42|351.62|354.88|352.08|353.03|350.23|0
1659573600000|2022-08-04 00:40:00|354.65|351.85|354.19|351.39|354.65|351.85|352.11|349.31|0
1659573900000|2022-08-04 00:45:00|354.31|351.51|354.52|351.72|355.74|352.94|353.49|350.69|0
1659574200000|2022-08-04 00:50:00|354.41|351.61|354.29|351.49|354.98|352.18|354.06|351.26|0
1659574500000|2022-08-04 00:55:00|353.95|351.15|352.91|350.11|353.95|351.15|352.69|349.89|0
1659574800000|2022-08-04 01:00:00|353.14|350.34|355.26|352.46|355.49|352.69|352.91|350.11|0
1659575100000|2022-08-04 01:05:00|355.49|352.69|354.58|351.78|355.72|352.92|354.12|351.32|0
1659575400000|2022-08-04 01:10:00|354.69|351.89|356.17|353.37|356.4|353.6|354.58|351.78|0
1659575700000|2022-08-04 01:15:00|355.72|352.92|354.34|351.54|355.94|353.14|353.89|351.09|0
1659576000000|2022-08-04 01:20:00|354.23|351.43|354.11|351.31|354.57|351.77|352.75|349.95|0
1659576300000|2022-08-04 01:25:00|354.01|351.21|353.66|350.86|354.34|351.54|353.09|350.29|0
1659576600000|2022-08-04 01:30:00|353.43|350.63|352.74|349.94|354.57|351.77|352.29|349.49|0
1659576900000|2022-08-04 01:35:00|352.52|349.72|351.83|349.03|353.2|350.4|351.6|348.8|0
1659577200000|2022-08-04 01:40:00|351.6|348.8|352.97|350.17|353.2|350.4|351.6|348.8|0
1659577500000|2022-08-04 01:45:00|352.74|349.94|353.88|351.08|354.11|351.31|352.28|349.48|0
1659577800000|2022-08-04 01:50:00|354.11|351.31|354.79|351.99|354.79|351.99|354.11|351.31|0
1659578100000|2022-08-04 01:55:00|354.56|351.76|354.79|351.99|355.02|352.22|354.1|351.3|0
1659578400000|2022-08-04 02:00:00|354.68|351.88|353.65|350.85|355.02|352.22|353.42|350.62|0
1659578700000|2022-08-04 02:05:00|353.54|350.74|353.87|351.07|354.1|351.3|353.42|350.62|0
1659579000000|2022-08-04 02:10:00|353.99|351.19|355.93|353.13|356.38|353.58|353.99|351.19|0
1659579300000|2022-08-04 02:15:00|355.7|352.9|355.93|353.13|356.61|353.81|355.59|352.79|0
1659579600000|2022-08-04 02:20:00|355.7|352.9|356.84|354.04|357.07|354.27|355.7|352.9|0
1659579900000|2022-08-04 02:25:00|356.73|353.93|357.52|354.72|358.21|355.41|356.73|353.93|0
1659580200000|2022-08-04 02:30:00|357.29|354.49|357.75|354.95|358.44|355.64|357.07|354.27|0
1659580500000|2022-08-04 02:35:00|357.98|355.18|359.12|356.32|359.58|356.78|357.52|354.72|0
1659580800000|2022-08-04 02:40:00|359.24|356.44|358.43|355.63|359.58|356.78|358.43|355.63|0
1659581100000|2022-08-04 02:45:00|358.55|355.75|357.29|354.49|358.66|355.86|357.29|354.49|0
1659581400000|2022-08-04 02:50:00|357.52|354.72|357.74|354.94|357.97|355.17|357.29|354.49|0
1659581700000|2022-08-04 02:55:00|357.86|355.06|355.91|353.11|358.2|355.4|355.68|352.88|0
1659582000000|2022-08-04 03:00:00|355.68|352.88|357.06|354.26|357.28|354.48|355.68|352.88|0
1659582300000|2022-08-04 03:05:00|357.28|354.48|355.91|353.11|357.28|354.48|355.91|353.11|0
1659582600000|2022-08-04 03:10:00|355.68|352.88|356.14|353.34|356.82|354.02|355.68|352.88|0
1659582900000|2022-08-04 03:15:00|356.37|353.57|355.91|353.11|356.37|353.57|355.68|352.88|0
1659583200000|2022-08-04 03:20:00|356.14|353.34|356.13|353.33|356.14|353.34|355.68|352.88|0
1659583500000|2022-08-04 03:25:00|356.36|353.56|357.62|354.82|357.73|354.93|356.36|353.56|0
1659583800000|2022-08-04 03:30:00|357.51|354.71|357.5|354.7|358.88|356.08|357.05|354.25|0
1659584100000|2022-08-04 03:35:00|357.62|354.82|357.73|354.93|358.42|355.62|357.5|354.7|0
1659584400000|2022-08-04 03:40:00|357.96|355.16|359.33|356.53|359.33|356.53|357.5|354.7|0
1659584700000|2022-08-04 03:45:00|359.56|356.76|360.94|358.14|360.94|358.14|359.56|356.76|0
1659585000000|2022-08-04 03:50:00|360.83|358.03|359.56|356.76|360.94|358.14|359.56|356.76|0
1659585300000|2022-08-04 03:55:00|359.45|356.65|358.87|356.07|359.91|357.11|358.87|356.07|0
1659585600000|2022-08-04 04:00:00|358.99|356.19|358.64|355.84|359.1|356.3|358.41|355.61|0
1659585900000|2022-08-04 04:05:00|358.87|356.07|358.3|355.5|358.99|356.19|357.95|355.15|0
1659586200000|2022-08-04 04:10:00|358.41|355.61|357.95|355.15|358.41|355.61|357.26|354.46|0
1659586500000|2022-08-04 04:15:00|358.07|355.27|358.18|355.38|358.64|355.84|358.07|355.27|0
1659586800000|2022-08-04 04:20:00|358.41|355.61|358.98|356.18|359.09|356.29|358.18|355.38|0
1659587100000|2022-08-04 04:25:00|358.86|356.06|358.86|356.06|359.32|356.52|358.63|355.83|0
1659587400000|2022-08-04 04:30:00|358.75|355.95|357.49|354.69|358.75|355.95|357.49|354.69|0
1659587700000|2022-08-04 04:35:00|357.38|354.58|357.94|355.14|357.94|355.14|357.03|354.23|0
1659588000000|2022-08-04 04:40:00|357.83|355.03|357.94|355.14|357.94|355.14|357.71|354.91|0
1659588300000|2022-08-04 04:45:00|357.71|354.91|357.48|354.68|357.83|355.03|357.25|354.45|0
1659588600000|2022-08-04 04:50:00|357.25|354.45|357.94|355.14|357.94|355.14|356.8|354|0
1659588900000|2022-08-04 04:55:00|357.71|354.91|358.17|355.37|358.4|355.6|357.48|354.68|0
1659589200000|2022-08-04 05:00:00|358.06|355.26|358.05|355.25|358.16|355.36|356.56|353.76|0
1659589500000|2022-08-04 05:05:00|358.16|355.36|359.77|356.97|359.77|356.97|358.05|355.25|0
1659589800000|2022-08-04 05:10:00|359.66|356.86|359.77|356.97|360.22|357.42|358.62|355.82|0
1659590100000|2022-08-04 05:15:00|359.89|357.09|358.05|355.25|359.89|357.09|357.7|354.9|0
1659590400000|2022-08-04 05:20:00|358.16|355.36|357.24|354.44|358.62|355.82|357.24|354.44|0
1659590700000|2022-08-04 05:25:00|357.01|354.21|357.93|355.13|358.16|355.36|356.78|353.98|0
1659591000000|2022-08-04 05:30:00|357.7|354.9|356.78|353.98|358.84|356.04|356.22|353.42|0
1659591300000|2022-08-04 05:35:00|356.55|353.75|357.59|354.79|357.7|354.9|356.1|353.3|0
1659591600000|2022-08-04 05:40:00|357.47|354.67|357.69|354.89|357.92|355.12|356.55|353.75|0
1659591900000|2022-08-04 05:45:00|357.92|355.12|359.07|356.27|359.3|356.5|357.92|355.12|0
1659592200000|2022-08-04 05:50:00|359.19|356.39|357.92|355.12|359.3|356.5|357.23|354.43|0
1659592500000|2022-08-04 05:55:00|357.81|355.01|359.64|356.84|359.98|357.18|357|354.2|0
1659592800000|2022-08-04 06:00:00|359.75|356.95|359.29|356.49|360.9|358.1|358.84|356.04|0
1659593100000|2022-08-04 06:05:00|359.52|356.72|358.83|356.03|359.75|356.95|357.69|354.89|0
1659593400000|2022-08-04 06:10:00|358.37|355.57|358.83|356.03|360.21|357.41|358.37|355.57|0
1659593700000|2022-08-04 06:15:00|359.06|356.26|359.75|356.95|360.44|357.64|359.06|356.26|0
1659594000000|2022-08-04 06:20:00|359.87|357.07|359.18|356.38|359.98|357.18|358.72|355.92|0
1659594300000|2022-08-04 06:25:00|359.06|356.26|359.06|356.26|359.29|356.49|357.91|355.11|0
1659594600000|2022-08-04 06:30:00|359.4|356.6|357.8|355|360.2|357.4|357.68|354.88|0
1659594900000|2022-08-04 06:35:00|357.91|355.11|358.71|355.91|359.28|356.48|357.68|354.88|0
1659595200000|2022-08-04 06:40:00|358.59|355.79|358.71|355.91|359.28|356.48|358.14|355.34|0
1659595500000|2022-08-04 06:45:00|358.82|356.02|359.05|356.25|359.51|356.71|358.59|355.79|0
1659595800000|2022-08-04 06:50:00|359.28|356.48|359.86|357.06|360.43|357.63|359.28|356.48|0
1659596100000|2022-08-04 06:55:00|359.74|356.94|360.65|357.85|360.88|358.08|359.28|356.48|0
1659596400000|2022-08-04 07:00:00|360.19|357.39|358.82|356.02|361.8|359|358.13|355.33|0
1659596700000|2022-08-04 07:05:00|358.62|356.22|355.41|353.01|358.85|356.45|354.5|352.1|0
1659597000000|2022-08-04 07:10:00|355.64|353.24|356.67|354.27|358.28|355.88|355.64|353.24|0
1659597300000|2022-08-04 07:15:00|356.55|354.15|355.07|352.67|357.47|355.07|354.72|352.32|0
1659597600000|2022-08-04 07:20:00|354.95|352.55|354.03|351.63|356.55|354.15|353.81|351.41|0
1659597900000|2022-08-04 07:25:00|354.26|351.86|353.12|350.72|354.38|351.98|353.12|350.72|0
1659598200000|2022-08-04 07:30:00|352.89|350.49|353.69|351.29|353.8|351.4|351.52|349.12|0
1659598500000|2022-08-04 07:35:00|353.8|351.4|354.72|352.32|354.72|352.32|352.55|350.15|0
1659598800000|2022-08-04 07:40:00|354.83|352.43|355.4|353|355.86|353.46|354.83|352.43|0
1659599100000|2022-08-04 07:45:00|355.17|352.77|355.4|353|355.98|353.58|354.94|352.54|0
1659599400000|2022-08-04 07:50:00|355.29|352.89|355.52|353.12|355.63|353.23|354.03|351.63|0
1659599700000|2022-08-04 07:55:00|355.63|353.23|354.94|352.54|356.08|353.68|353.8|351.4|0
1659600000000|2022-08-04 08:00:00|354.71|352.31|357.91|355.51|358.37|355.97|354.71|352.31|0
1659600300000|2022-08-04 08:05:00|357.68|355.28|356.54|354.14|357.91|355.51|356.54|354.14|0
1659600600000|2022-08-04 08:10:00|356.77|354.37|356.31|353.91|357.8|355.4|356.2|353.8|0
1659600900000|2022-08-04 08:15:00|356.2|353.8|353.79|351.39|356.43|354.03|353.68|351.28|0
1659601200000|2022-08-04 08:20:00|353.91|351.51|354.7|352.3|355.39|352.99|353.56|351.16|0
1659601500000|2022-08-04 08:25:00|354.82|352.42|356.07|353.67|356.3|353.9|354.82|352.42|0
1659601800000|2022-08-04 08:30:00|355.96|353.56|356.53|354.13|356.76|354.36|355.61|353.21|0
1659602100000|2022-08-04 08:35:00|356.3|353.9|357.1|354.7|357.44|355.04|356.19|353.79|0
1659602400000|2022-08-04 08:40:00|356.99|354.59|357.44|355.04|358.02|355.62|356.76|354.36|0
1659602700000|2022-08-04 08:45:00|357.67|355.27|357.44|355.04|357.79|355.39|356.98|354.58|0
1659603000000|2022-08-04 08:50:00|357.56|355.16|356.98|354.58|358.25|355.85|356.87|354.47|0
1659603300000|2022-08-04 08:55:00|357.1|354.7|357.9|355.5|358.13|355.73|356.98|354.58|0
1659603600000|2022-08-04 09:00:00|357.79|355.39|357.44|355.04|357.9|355.5|356.98|354.58|0
1659603900000|2022-08-04 09:05:00|357.67|355.27|357.89|355.49|359.62|357.22|357.66|355.26|0
1659604200000|2022-08-04 09:10:00|357.66|355.26|356.06|353.66|357.78|355.38|355.6|353.2|0
1659604500000|2022-08-04 09:15:00|355.83|353.43|355.37|352.97|356.29|353.89|354.46|352.06|0
1659604800000|2022-08-04 09:20:00|355.14|352.74|353.77|351.37|355.14|352.74|353.77|351.37|0
1659605100000|2022-08-04 09:25:00|353.31|350.91|350.35|347.95|353.31|350.91|350.12|347.72|0
1659605400000|2022-08-04 09:30:00|350.58|348.18|352.97|350.57|352.97|350.57|350.12|347.72|0
1659605700000|2022-08-04 09:35:00|353.08|350.68|351.71|349.31|353.31|350.91|351.48|349.08|0
1659606000000|2022-08-04 09:40:00|351.83|349.43|352.39|349.99|352.39|349.99|351.48|349.08|0
1659606300000|2022-08-04 09:45:00|351.94|349.54|348.07|345.67|352.39|349.99|347.73|345.33|0
1659606600000|2022-08-04 09:50:00|347.84|345.44|348.97|346.57|349.2|346.8|346.93|344.53|0
1659606900000|2022-08-04 09:55:00|349.66|347.26|348.74|346.34|349.66|347.26|348.06|345.66|0
1659607200000|2022-08-04 10:00:00|348.86|346.46|344.88|342.48|349.2|346.8|344.88|342.48|0
1659607500000|2022-08-04 10:05:00|345.11|342.71|345.56|343.16|345.79|343.39|343.97|341.57|0
1659607800000|2022-08-04 10:10:00|345.33|342.93|344.2|341.8|346.24|343.84|344.2|341.8|0
1659608100000|2022-08-04 10:15:00|343.97|341.57|342.84|340.44|344.09|341.69|342.28|339.88|0
1659608400000|2022-08-04 10:20:00|342.61|340.21|343.06|340.66|343.74|341.34|342.16|339.76|0
1659608700000|2022-08-04 10:25:00|343.18|340.78|343.06|340.66|344.19|341.79|342.73|340.33|0
1659609000000|2022-08-04 10:30:00|342.83|340.43|340.57|338.17|343.97|341.57|340.12|337.72|0
1659609300000|2022-08-04 10:35:00|340.69|338.29|338.99|336.59|341.7|339.3|338.76|336.36|0
1659609600000|2022-08-04 10:40:00|339.22|336.82|341.92|339.52|341.92|339.52|338.99|336.59|0
1659609900000|2022-08-04 10:45:00|341.7|339.3|342.15|339.75|342.6|340.2|341.25|338.85|0
1659610200000|2022-08-04 10:50:00|342.38|339.98|343.28|340.88|343.73|341.33|341.92|339.52|0
1659610500000|2022-08-04 10:55:00|343.51|341.11|344.08|341.68|344.41|342.01|343.17|340.77|0
1659610800000|2022-08-04 11:00:00|344.18|341.78|343.96|341.56|346.23|343.83|343.28|340.88|0
1659611100000|2022-08-04 11:05:00|343.85|341.45|345.77|343.37|346|343.6|342.82|340.42|0
1659611400000|2022-08-04 11:10:00|345.54|343.14|346.9|344.5|347.36|344.96|345.54|343.14|0
1659611700000|2022-08-04 11:15:00|346.68|344.28|347.13|344.73|347.7|345.3|345.99|343.59|0
1659612000000|2022-08-04 11:20:00|347.36|344.96|348.95|346.55|348.95|346.55|347.35|344.95|0
1659612300000|2022-08-04 11:25:00|348.84|346.44|349.17|346.77|349.4|347|347.81|345.41|0
1659612600000|2022-08-04 11:30:00|349.4|347|347.35|344.95|349.4|347|347.12|344.72|0
1659612900000|2022-08-04 11:35:00|347.58|345.18|346.67|344.27|348.49|346.09|346.67|344.27|0
1659613200000|2022-08-04 11:40:00|346.89|344.49|348.03|345.63|348.03|345.63|346.44|344.04|0
1659613500000|2022-08-04 11:45:00|348.26|345.86|348.94|346.54|350.3|347.9|348.26|345.86|0
1659613800000|2022-08-04 11:50:00|349.17|346.77|350.83|348.43|351.05|348.65|348.71|346.31|0
1659614100000|2022-08-04 11:55:00|351.05|348.65|353.34|350.94|353.46|351.06|350.14|347.74|0
1659614400000|2022-08-04 12:00:00|353.11|350.71|350.82|348.42|354.26|351.86|349.91|347.51|0
1659614700000|2022-08-04 12:05:00|350.59|348.19|351.28|348.88|351.28|348.88|349.45|347.05|0
1659615000000|2022-08-04 12:10:00|351.51|349.11|353.57|351.17|353.57|351.17|351.05|348.65|0
1659615300000|2022-08-04 12:15:00|353.34|350.94|351.28|348.88|353.69|351.29|351.05|348.65|0
1659615600000|2022-08-04 12:20:00|351.05|348.65|350.36|347.96|351.73|349.33|349.9|347.5|0
1659615900000|2022-08-04 12:25:00|350.59|348.19|349.79|347.39|351.05|348.65|349.45|347.05|0
1659616200000|2022-08-04 12:30:00|349.9|347.5|347.85|345.45|351.96|349.56|347.39|344.99|0
1659616500000|2022-08-04 12:35:00|347.62|345.22|346.25|343.85|348.76|346.36|346.25|343.85|0
1659616800000|2022-08-04 12:40:00|346.48|344.08|347.33|344.93|347.66|345.26|346.25|343.85|0
1659617100000|2022-08-04 12:45:00|347.21|344.81|347.43|345.03|349.71|347.31|346.75|344.35|0
1659617400000|2022-08-04 12:50:00|347.66|345.26|345.16|342.76|348.34|345.94|344.48|342.08|0
1659617700000|2022-08-04 12:55:00|345.39|342.99|346.07|343.67|346.52|344.12|345.39|342.99|0
1659618000000|2022-08-04 13:00:00|346.52|344.12|352.45|350.05|353.13|350.73|346.29|343.89|0
1659618300000|2022-08-04 13:05:00|352.67|350.27|352.83|350.43|354.27|351.87|350.85|348.45|0
1659618600000|2022-08-04 13:10:00|353.06|350.66|352.15|349.75|353.29|350.89|351.01|348.61|0
1659618900000|2022-08-04 13:15:00|351.92|349.52|356.95|354.55|357.41|355.01|351.24|348.84|0
1659619200000|2022-08-04 13:20:00|356.72|354.32|355.11|352.71|357.86|355.46|354.89|352.49|0
1659619500000|2022-08-04 13:25:00|355.34|352.94|355.11|352.71|357.86|355.46|354.88|352.48|0
1659619800000|2022-08-04 13:30:00|354.88|352.48|360.15|357.75|360.84|358.44|353.63|351.23|0
1659620100000|2022-08-04 13:35:00|360.38|357.98|362.45|360.05|363.14|360.74|355.57|353.17|0
1659620400000|2022-08-04 13:40:00|362.91|360.51|351|348.6|362.91|360.51|350.54|348.14|0
1659620700000|2022-08-04 13:45:00|350.54|348.14|352.37|349.97|353.97|351.57|348.72|346.32|0
1659621000000|2022-08-04 13:50:00|352.59|350.19|353.48|351.08|359.23|356.83|351.34|348.94|0
1659621300000|2022-08-04 13:55:00|353.71|351.31|354.39|351.99|355.08|352.68|350.52|348.12|0
1659621600000|2022-08-04 14:00:00|353.93|351.53|350.74|348.34|355.75|353.35|350.06|347.66|0
1659621900000|2022-08-04 14:05:00|351.2|348.8|353.24|350.84|354.73|352.33|348.7|346.3|0
1659622200000|2022-08-04 14:10:00|352.79|350.39|356.89|354.49|357.35|354.95|351.88|349.48|0
1659622500000|2022-08-04 14:15:00|356.43|354.03|361.35|358.95|365.37|362.97|354.38|351.98|0
1659622800000|2022-08-04 14:20:00|361.13|358.73|361.23|358.83|364.45|362.05|358.49|356.09|0
1659623100000|2022-08-04 14:25:00|361.46|359.06|362.61|360.21|363.99|361.59|358.26|355.86|0
1659623400000|2022-08-04 14:30:00|363.07|360.67|367.89|365.49|368.81|366.41|361|358.6|0
1659623700000|2022-08-04 14:35:00|368.35|365.95|371.12|368.72|372.5|370.1|368.12|365.72|0
1659624000000|2022-08-04 14:40:00|371.35|368.95|369.8|367.4|372.73|370.33|367.31|364.91|0
1659624300000|2022-08-04 14:45:00|370.72|368.32|362.69|360.29|370.72|368.32|361.54|359.14|0
1659624600000|2022-08-04 14:50:00|362.46|360.06|360.4|358|363.6|361.2|359.26|356.86|0
1659624900000|2022-08-04 14:55:00|359.94|357.54|359.03|356.63|360.52|358.12|356.52|354.12|0
1659625200000|2022-08-04 15:00:00|358.8|356.4|360.85|358.45|361.31|358.91|356.29|353.89|0
1659625500000|2022-08-04 15:05:00|361.08|358.68|360.17|357.77|361.08|358.68|356.97|354.57|0
1659625800000|2022-08-04 15:10:00|360.4|358|366.12|363.72|366.12|363.72|358.57|356.17|0
1659626100000|2022-08-04 15:15:00|366.81|364.41|362.68|360.28|368.18|365.78|361.54|359.14|0
1659626400000|2022-08-04 15:20:00|362.45|360.05|365.06|362.66|365.29|362.89|358.11|355.71|0
1659626700000|2022-08-04 15:25:00|364.83|362.43|364.38|361.98|366.91|364.51|361.62|359.22|0
1659627000000|2022-08-04 15:30:00|364.15|361.75|362.31|359.91|364.61|362.21|360.47|358.07|0
1659627300000|2022-08-04 15:35:00|361.85|359.45|369.67|367.27|369.67|367.27|361.39|358.99|0
1659627600000|2022-08-04 15:40:00|369.44|367.04|365.06|362.66|369.67|367.27|363.91|361.51|0
1659627900000|2022-08-04 15:45:00|364.37|361.97|359.78|357.38|364.83|362.43|358.87|356.47|0
1659628200000|2022-08-04 15:50:00|360.01|357.61|355.89|353.49|360.24|357.84|354.98|352.58|0
1659628500000|2022-08-04 15:55:00|356.12|353.72|355.66|353.26|357.26|354.86|354.3|351.9|0
1659628800000|2022-08-04 16:00:00|355.44|353.04|358.98|356.58|359.32|356.92|354.52|352.12|0
1659629100000|2022-08-04 16:05:00|359.09|356.69|356.8|354.4|359.55|357.15|356.57|354.17|0
1659629400000|2022-08-04 16:10:00|357.03|354.63|355.66|353.26|357.26|354.86|352.7|350.3|0
1659629700000|2022-08-04 16:15:00|356.12|353.72|356.34|353.94|358.86|356.46|355.43|353.03|0
1659630000000|2022-08-04 16:20:00|356.57|354.17|354.06|351.66|357.48|355.08|353.83|351.43|0
1659630300000|2022-08-04 16:25:00|353.83|351.43|353.15|350.75|354.74|352.34|352.69|350.29|0
1659630600000|2022-08-04 16:30:00|353.37|350.97|354.28|351.88|356.8|354.4|353.37|350.97|0
1659630900000|2022-08-04 16:35:00|354.06|351.66|356.34|353.94|357.71|355.31|354.06|351.66|0
1659631200000|2022-08-04 16:40:00|356.46|354.06|357.93|355.53|360.45|358.05|355.42|353.02|0
1659631500000|2022-08-04 16:45:00|357.71|355.31|366.65|364.25|367.11|364.71|357.71|355.31|0
1659631800000|2022-08-04 16:50:00|366.88|364.48|364.58|362.18|367.11|364.71|363.66|361.26|0
1659632100000|2022-08-04 16:55:00|364.35|361.95|365.96|363.56|366.42|364.02|364.12|361.72|0
1659632400000|2022-08-04 17:00:00|366.19|363.79|364.83|362.43|366.19|363.79|362.05|359.65|0
1659632700000|2022-08-04 17:05:00|365.06|362.66|361.38|358.98|365.98|363.58|361.15|358.75|0
1659633000000|2022-08-04 17:10:00|361.61|359.21|359.31|356.91|362.75|360.35|358.62|356.22|0
1659633300000|2022-08-04 17:15:00|359.54|357.14|358.39|355.99|359.77|357.37|357.02|354.62|0
1659633600000|2022-08-04 17:20:00|357.93|355.53|357.7|355.3|362.06|359.66|355.87|353.47|0
1659633900000|2022-08-04 17:25:00|357.47|355.07|355.41|353.01|357.47|355.07|354.5|352.1|0
1659634200000|2022-08-04 17:30:00|355.87|353.47|353.35|350.95|357.24|354.84|353.35|350.95|0
1659634500000|2022-08-04 17:35:00|353.13|350.73|353.59|351.19|354.04|351.64|352.21|349.81|0
1659634800000|2022-08-04 17:40:00|353.36|350.96|355.42|353.02|357.02|354.62|352.9|350.5|0
1659635100000|2022-08-04 17:45:00|355.64|353.24|352.44|350.04|357.02|354.62|352.44|350.04|0
1659635400000|2022-08-04 17:50:00|352.67|350.27|355.41|353.01|356.33|353.93|352.56|350.16|0
1659635700000|2022-08-04 17:55:00|355.64|353.24|356.56|354.16|358.85|356.45|355.41|353.01|0
1659636000000|2022-08-04 18:00:00|356.79|354.39|355.41|353.01|358.39|355.99|355.41|353.01|0
1659636300000|2022-08-04 18:05:00|355.64|353.24|358.39|355.99|358.85|356.45|354.49|352.09|0
1659636600000|2022-08-04 18:10:00|358.62|356.22|359.77|357.37|361.61|359.21|357.24|354.84|0
1659636900000|2022-08-04 18:15:00|360.23|357.83|357.47|355.07|360.46|358.06|357.24|354.84|0
1659637200000|2022-08-04 18:20:00|357.7|355.3|359.76|357.36|359.99|357.59|357.47|355.07|0
1659637500000|2022-08-04 18:25:00|359.53|357.13|356.32|353.92|359.99|357.59|355.63|353.23|0
1659637800000|2022-08-04 18:30:00|356.09|353.69|356.32|353.92|356.67|354.27|354.49|352.09|0
1659638100000|2022-08-04 18:35:00|356.09|353.69|357.92|355.52|360.22|357.82|356.09|353.69|0
1659638400000|2022-08-04 18:40:00|358.38|355.98|357|354.6|361.6|359.2|357|354.6|0
1659638700000|2022-08-04 18:45:00|357.23|354.83|356.54|354.14|359.3|356.9|355.86|353.46|0
1659639000000|2022-08-04 18:50:00|356.31|353.91|355.17|352.77|356.54|354.14|353.34|350.94|0
1659639300000|2022-08-04 18:55:00|355.4|353|355.85|353.45|356.77|354.37|354.02|351.62|0
1659639600000|2022-08-04 19:00:00|356.31|353.91|354.82|352.42|357.46|355.06|354.71|352.31|0
1659639900000|2022-08-04 19:05:00|354.93|352.53|354.25|351.85|356.54|354.14|353.79|351.39|0
1659640200000|2022-08-04 19:10:00|354.02|351.62|351.04|348.64|354.36|351.96|350.13|347.73|0
1659640500000|2022-08-04 19:15:00|350.59|348.19|350.13|347.73|351.5|349.1|348.99|346.59|0
1659640800000|2022-08-04 19:20:00|349.9|347.5|353.56|351.16|353.78|351.38|349.9|347.5|0
1659641100000|2022-08-04 19:25:00|353.78|351.38|352.41|350.01|354.93|352.53|351.5|349.1|0
1659641400000|2022-08-04 19:30:00|352.18|349.78|355.87|353.47|356.33|353.93|352.18|349.78|0
1659641700000|2022-08-04 19:35:00|356.1|353.7|356.1|353.7|356.33|353.93|352.65|350.25|0
1659642000000|2022-08-04 19:40:00|356.45|354.05|360.24|357.84|360.24|357.84|355.87|353.47|0
1659642300000|2022-08-04 19:45:00|360.01|357.61|359.78|357.38|361.17|358.77|358.17|355.77|0
1659642600000|2022-08-04 19:50:00|357.48|355.08|357.71|355.31|359.32|356.92|356.56|354.16|0
1659642900000|2022-08-04 19:55:00|358.17|355.77|357.01|354.61|360.47|358.07|356.09|353.69|0
1659643200000|2022-08-04 20:00:00|356.55|354.15|353.56|351.16|356.55|354.15|352.42|350.02|0
1659643500000|2022-08-04 20:05:00|353.34|350.94|355.86|353.46|355.86|353.46|353.34|350.94|0
1659643800000|2022-08-04 20:10:00|355.63|353.23|356.55|354.15|357.24|354.84|355.4|353|0
1659644100000|2022-08-04 20:15:00|357.44|354.64|357.44|354.64|358.59|355.79|357.21|354.41|0
1659644400000|2022-08-04 20:20:00|357.33|354.53|357.67|354.87|358.13|355.33|357.21|354.41|0
1659644700000|2022-08-04 20:25:00|357.44|354.64|357.44|354.64|357.67|354.87|357.21|354.41|0
1659645000000|2022-08-04 20:30:00|357.67|354.87|357.2|354.4|357.67|354.87|356.97|354.17|0
1659645300000|2022-08-04 20:35:00|356.51|353.71|356.97|354.17|357.43|354.63|356.28|353.48|0
1659645600000|2022-08-04 20:40:00|357.2|354.4|357.66|354.86|357.66|354.86|356.97|354.17|0
1659645900000|2022-08-04 20:45:00|357.43|354.63|356.74|353.94|357.43|354.63|356.05|353.25|0
1659646200000|2022-08-04 20:50:00|356.51|353.71|356.74|353.94|356.97|354.17|356.28|353.48|0
1659646500000|2022-08-04 20:55:00|356.86|354.06|357.78|354.98|357.78|354.98|356.74|353.94|0
1659646800000|2022-08-04 21:00:00|357.22|354.42|356.99|354.19|357.22|354.42|356.99|354.19|0
1659647100000|2022-08-04 21:05:00|357.09|354.29|357.02|354.22|357.09|354.29|356.99|354.19|0
1659647400000|2022-08-04 21:10:00|357.09|354.29|356.82|354.02|357.09|354.29|356.66|353.86|0
1659647700000|2022-08-04 21:15:00|356.72|353.92|356.56|353.76|356.72|353.92|356.56|353.76|0
1659648000000|2022-08-04 21:20:00|356.59|353.79|356.92|354.12|356.92|354.12|356.59|353.79|0
1659648300000|2022-08-04 21:25:00|356.96|354.16|356.99|354.19|357.01|354.21|356.86|354.06|0
1659648600000|2022-08-04 21:30:00|356.98|354.18|356.98|354.18|356.98|354.18|356.98|354.18|0
1659648900000|2022-08-04 21:35:00|356.8|354|357.01|354.21|357.21|354.41|356.8|354|0
1659649200000|2022-08-04 21:40:00|356.92|354.12|356.48|353.68|356.98|354.18|356.31|353.51|0
1659649500000|2022-08-04 21:45:00|356.25|353.45|356.41|353.61|356.79|353.99|355.9|353.1|0
1659649800000|2022-08-04 21:50:00|356.48|353.68|356.1|353.3|356.75|353.95|355.88|353.08|0
1659650100000|2022-08-04 21:55:00|356.21|353.41|356.54|353.74|356.85|354.05|356.21|353.41|0
1659650400000|2022-08-04 22:00:00|357.53|354.73|357.18|354.38|358.33|355.53|357.07|354.27|0
1659650700000|2022-08-04 22:05:00|357.07|354.27|358.79|355.99|358.79|355.99|356.72|353.92|0
1659651000000|2022-08-04 22:10:00|358.56|355.76|358.45|355.65|359.25|356.45|357.64|354.84|0
1659651300000|2022-08-04 22:15:00|358.33|355.53|357.4|354.6|358.33|355.53|357.17|354.37|0
1659651600000|2022-08-04 22:20:00|357.29|354.49|356.71|353.91|357.29|354.49|355.79|352.99|0
1659651900000|2022-08-04 22:25:00|356.83|354.03|357.17|354.37|357.63|354.83|356.83|354.03|0
1659652200000|2022-08-04 22:30:00|357.06|354.26|356.25|353.45|357.17|354.37|356.02|353.22|0
1659652500000|2022-08-04 22:35:00|356.37|353.57|356.02|353.22|356.71|353.91|355.79|352.99|0
1659652800000|2022-08-04 22:40:00|355.79|352.99|356.25|353.45|356.25|353.45|355.33|352.53|0
1659653100000|2022-08-04 22:45:00|356.37|353.57|356.48|353.68|356.71|353.91|356.02|353.22|0
1659653400000|2022-08-04 22:50:00|356.6|353.8|356.24|353.44|356.71|353.91|356.01|353.21|0
1659653700000|2022-08-04 22:55:00|356.47|353.67|356.47|353.67|356.47|353.67|355.78|352.98|0
1659654000000|2022-08-04 23:00:00|356.24|353.44|354.86|352.06|356.47|353.67|354.17|351.37|0
1659654300000|2022-08-04 23:05:00|354.4|351.6|353.83|351.03|354.4|351.6|353.14|350.34|0
1659654600000|2022-08-04 23:10:00|353.71|350.91|354.17|351.37|354.17|351.37|352.79|349.99|0
1659654900000|2022-08-04 23:15:00|354.06|351.26|354.17|351.37|354.4|351.6|353.48|350.68|0
1659655200000|2022-08-04 23:20:00|354.06|351.26|353.71|350.91|354.4|351.6|353.48|350.68|0
1659655500000|2022-08-04 23:25:00|353.83|351.03|354.4|351.6|354.4|351.6|353.71|350.91|0
1659655800000|2022-08-04 23:30:00|354.62|351.82|353.7|350.9|354.62|351.82|353.14|350.34|0
1659656100000|2022-08-04 23:35:00|353.82|351.02|353.47|350.67|353.82|351.02|353.25|350.45|0
1659656400000|2022-08-04 23:40:00|353.7|350.9|353.47|350.67|353.93|351.13|353.47|350.67|0
1659656700000|2022-08-04 23:45:00|353.24|350.44|353.13|350.33|353.93|351.13|353.01|350.21|0
1659657000000|2022-08-04 23:50:00|353.01|350.21|353.93|351.13|353.93|351.13|353.01|350.21|0
1659657300000|2022-08-04 23:55:00|353.7|350.9|356|353.2|356|353.2|353.7|350.9|0
1659657600000|2022-08-05 00:00:00|355.31|352.51|355.65|352.85|355.88|353.08|353.13|350.33|0
1659657900000|2022-08-05 00:05:00|355.53|352.73|354.84|352.04|356.22|353.42|354.38|351.58|0
1659658200000|2022-08-05 00:10:00|354.61|351.81|354.15|351.35|355.07|352.27|353.92|351.12|0
1659658500000|2022-08-05 00:15:00|353.69|350.89|353|350.2|354.15|351.35|352.09|349.29|0
1659658800000|2022-08-05 00:20:00|353.12|350.32|353|350.2|353.23|350.43|352.09|349.29|0
1659659100000|2022-08-05 00:25:00|352.77|349.97|352.66|349.86|353|350.2|352.43|349.63|0
1659659400000|2022-08-05 00:30:00|352.77|349.97|353.02|350.22|353.23|350.43|352.31|349.51|0
1659659700000|2022-08-05 00:35:00|353.01|350.21|353.24|350.44|353.24|350.44|352.32|349.52|0
1659660000000|2022-08-05 00:40:00|353.13|350.33|354.62|351.82|354.62|351.82|353.01|350.21|0
1659660300000|2022-08-05 00:45:00|354.39|351.59|353.7|350.9|354.39|351.59|353.36|350.56|0
1659660600000|2022-08-05 00:50:00|353.59|350.79|352.9|350.1|353.59|350.79|352.55|349.75|0
1659660900000|2022-08-05 00:55:00|353.01|350.21|353.01|350.21|353.13|350.33|352.09|349.29|0
1659661200000|2022-08-05 01:00:00|353.24|350.44|352.67|349.87|353.24|350.44|352.55|349.75|0
1659661500000|2022-08-05 01:05:00|352.55|349.75|350.25|347.45|352.78|349.98|349.33|346.53|0
1659661800000|2022-08-05 01:10:00|350.37|347.57|350.02|347.22|350.94|348.14|350.02|347.22|0
1659662100000|2022-08-05 01:15:00|349.79|346.99|348.76|345.96|350.25|347.45|348.64|345.84|0
1659662400000|2022-08-05 01:20:00|348.64|345.84|348.41|345.61|349.1|346.3|348.18|345.38|0
1659662700000|2022-08-05 01:25:00|348.64|345.84|350.01|347.21|350.02|347.22|348.64|345.84|0
1659663000000|2022-08-05 01:30:00|349.79|346.99|351.39|348.59|351.39|348.59|349.79|346.99|0
1659663300000|2022-08-05 01:35:00|351.62|348.82|350.82|348.02|352.08|349.28|350.47|347.67|0
1659663600000|2022-08-05 01:40:00|350.93|348.13|349.32|346.52|350.93|348.13|348.63|345.83|0
1659663900000|2022-08-05 01:45:00|349.09|346.29|346.8|344|349.55|346.75|346.8|344|0
1659664200000|2022-08-05 01:50:00|346.92|344.12|346.57|343.77|347.72|344.92|346.11|343.31|0
1659664500000|2022-08-05 01:55:00|346.69|343.89|346.92|344.12|347.03|344.23|346.11|343.31|0
1659664800000|2022-08-05 02:00:00|346.8|344|347.48|344.68|347.94|345.14|346.34|343.54|0
1659665100000|2022-08-05 02:05:00|347.6|344.8|347.25|344.45|347.6|344.8|346.57|343.77|0
1659665400000|2022-08-05 02:10:00|347.37|344.57|347.48|344.68|347.71|344.91|346.8|344|0
1659665700000|2022-08-05 02:15:00|347.37|344.57|347.94|345.14|347.94|345.14|347.37|344.57|0
1659666000000|2022-08-05 02:20:00|347.71|344.91|347.02|344.22|347.71|344.91|346.79|343.99|0
1659666300000|2022-08-05 02:25:00|346.91|344.11|346.79|343.99|347.02|344.22|346.33|343.53|0
1659666600000|2022-08-05 02:30:00|346.56|343.76|344.73|341.93|346.56|343.76|344.73|341.93|0
1659666900000|2022-08-05 02:35:00|344.96|342.16|346.56|343.76|346.56|343.76|344.96|342.16|0
1659667200000|2022-08-05 02:40:00|346.45|343.65|346.1|343.3|346.56|343.76|345.87|343.07|0
1659667500000|2022-08-05 02:45:00|346.22|343.42|346.33|343.53|346.56|343.76|346.1|343.3|0
1659667800000|2022-08-05 02:50:00|346.22|343.42|345.87|343.07|346.55|343.75|345.87|343.07|0
1659668100000|2022-08-05 02:55:00|345.99|343.19|346.32|343.52|346.32|343.52|345.87|343.07|0
1659668400000|2022-08-05 03:00:00|346.09|343.29|345.86|343.06|346.32|343.52|345.64|342.84|0
1659668700000|2022-08-05 03:05:00|346.09|343.29|347.46|344.66|347.69|344.89|346.09|343.29|0
1659669000000|2022-08-05 03:10:00|347.35|344.55|348.61|345.81|349.07|346.27|347.01|344.21|0
1659669300000|2022-08-05 03:15:00|348.84|346.04|348.15|345.35|348.84|346.04|348.15|345.35|0
1659669600000|2022-08-05 03:20:00|348.27|345.47|347.46|344.66|348.5|345.7|347.23|344.43|0
1659669900000|2022-08-05 03:25:00|347.35|344.55|347.46|344.66|347.81|345.01|347.23|344.43|0
1659670200000|2022-08-05 03:30:00|347.23|344.43|347.92|345.12|347.92|345.12|347.12|344.32|0
1659670500000|2022-08-05 03:35:00|347.81|345.01|347.23|344.43|347.92|345.12|347.23|344.43|0
1659670800000|2022-08-05 03:40:00|347.35|344.55|348.14|345.34|348.26|345.46|347.23|344.43|0
1659671100000|2022-08-05 03:45:00|348.26|345.46|348.6|345.8|348.6|345.8|347.91|345.11|0
1659671400000|2022-08-05 03:50:00|348.49|345.69|347.68|344.88|348.49|345.69|347.68|344.88|0
1659671700000|2022-08-05 03:55:00|347.22|344.42|346.99|344.19|347.68|344.88|346.99|344.19|0
1659672000000|2022-08-05 04:00:00|347.22|344.42|347.22|344.42|347.34|344.54|346.76|343.96|0
1659672300000|2022-08-05 04:05:00|346.99|344.19|346.99|344.19|346.99|344.19|346.53|343.73|0
1659672600000|2022-08-05 04:10:00|346.76|343.96|346.76|343.96|346.76|343.96|346.07|343.27|0
1659672900000|2022-08-05 04:15:00|346.65|343.85|346.88|344.08|346.99|344.19|346.65|343.85|0
1659673200000|2022-08-05 04:20:00|346.99|344.19|347.44|344.64|347.44|344.64|346.99|344.19|0
1659673500000|2022-08-05 04:25:00|347.67|344.87|348.25|345.45|348.36|345.56|347.67|344.87|0
1659673800000|2022-08-05 04:30:00|348.13|345.33|347.21|344.41|348.25|345.45|347.21|344.41|0
1659674100000|2022-08-05 04:35:00|346.98|344.18|347.21|344.41|347.56|344.76|346.98|344.18|0
1659674400000|2022-08-05 04:40:00|347.33|344.53|346.75|343.95|347.44|344.64|346.75|343.95|0
1659674700000|2022-08-05 04:45:00|346.52|343.72|346.98|344.18|346.98|344.18|346.29|343.49|0
1659675000000|2022-08-05 04:50:00|346.87|344.07|346.52|343.72|347.21|344.41|346.52|343.72|0
1659675300000|2022-08-05 04:55:00|346.75|343.95|346.52|343.72|346.98|344.18|346.29|343.49|0
1659675600000|2022-08-05 05:00:00|346.41|343.61|347.2|344.4|347.89|345.09|346.29|343.49|0
1659675900000|2022-08-05 05:05:00|347.32|344.52|348.12|345.32|348.69|345.89|347.2|344.4|0
1659676200000|2022-08-05 05:10:00|348.35|345.55|347.89|345.09|348.8|346|347.43|344.63|0
1659676500000|2022-08-05 05:15:00|347.78|344.98|348.57|345.77|348.69|345.89|347.78|344.98|0
1659676800000|2022-08-05 05:20:00|348.46|345.66|347.88|345.08|348.8|346|347.65|344.85|0
1659677100000|2022-08-05 05:25:00|347.65|344.85|348.8|346|348.8|346|347.43|344.63|0
1659677400000|2022-08-05 05:30:00|348.57|345.77|348.34|345.54|348.8|346|348.11|345.31|0
1659677700000|2022-08-05 05:35:00|348.46|345.66|347.88|345.08|348.57|345.77|347.88|345.08|0
1659678000000|2022-08-05 05:40:00|347.65|344.85|347.65|344.85|348.34|345.54|347.65|344.85|0
1659678300000|2022-08-05 05:45:00|347.42|344.62|349.02|346.22|349.02|346.22|346.96|344.16|0
1659678600000|2022-08-05 05:50:00|348.79|345.99|349.02|346.22|349.48|346.68|348.79|345.99|0
1659678900000|2022-08-05 05:55:00|348.79|345.99|346.96|344.16|348.79|345.99|346.96|344.16|0
1659679200000|2022-08-05 06:00:00|347.19|344.39|347.41|344.61|348.79|345.99|347.19|344.39|0
1659679500000|2022-08-05 06:05:00|347.18|344.38|348.56|345.76|349.02|346.22|347.18|344.38|0
1659679800000|2022-08-05 06:10:00|348.79|345.99|348.79|345.99|348.79|345.99|347.64|344.84|0
1659680100000|2022-08-05 06:15:00|349.02|346.22|348.56|345.76|349.24|346.44|348.33|345.53|0
1659680400000|2022-08-05 06:20:00|348.78|345.98|349.24|346.44|350.16|347.36|348.55|345.75|0
1659680700000|2022-08-05 06:25:00|349.47|346.67|348.78|345.98|349.7|346.9|348.78|345.98|0
1659681000000|2022-08-05 06:30:00|348.55|345.75|348.55|345.75|349.7|346.9|348.55|345.75|0
1659681300000|2022-08-05 06:35:00|348.67|345.87|349.82|347.02|350.16|347.36|348.67|345.87|0
1659681600000|2022-08-05 06:40:00|349.7|346.9|349.92|347.12|350.38|347.58|349.7|346.9|0
1659681900000|2022-08-05 06:45:00|350.04|347.24|350.27|347.47|350.38|347.58|349.01|346.21|0
1659682200000|2022-08-05 06:50:00|350.15|347.35|349.46|346.66|350.15|347.35|349|346.2|0
1659682500000|2022-08-05 06:55:00|349.69|346.89|351.76|348.96|351.76|348.96|349.69|346.89|0
1659682800000|2022-08-05 07:00:00|351.53|348.73|352.45|349.65|352.91|350.11|350.61|347.81|0
1659683100000|2022-08-05 07:05:00|352.25|349.85|350.64|348.24|352.48|350.08|350.3|347.9|0
1659683400000|2022-08-05 07:10:00|350.41|348.01|350.17|347.77|351.09|348.69|349.72|347.32|0
1659683700000|2022-08-05 07:15:00|349.95|347.55|351.09|348.69|351.78|349.38|349.72|347.32|0
1659684000000|2022-08-05 07:20:00|350.63|348.23|350.17|347.77|350.63|348.23|349.37|346.97|0
1659684300000|2022-08-05 07:25:00|350.29|347.89|350.4|348|350.63|348.23|349.25|346.85|0
1659684600000|2022-08-05 07:30:00|350.17|347.77|350.17|347.77|350.86|348.46|348.56|346.16|0
1659684900000|2022-08-05 07:35:00|349.94|347.54|350.17|347.77|350.63|348.23|349.25|346.85|0
1659685200000|2022-08-05 07:40:00|350.29|347.89|350.15|347.75|350.63|348.23|349.34|346.94|0
1659685500000|2022-08-05 07:45:00|349.8|347.4|352.91|350.51|352.91|350.51|349.57|347.17|0
1659685800000|2022-08-05 07:50:00|352.79|350.39|351.41|349.01|353.48|351.08|351.41|349.01|0
1659686100000|2022-08-05 07:55:00|351.3|348.9|350.49|348.09|351.86|349.46|350.49|348.09|0
1659686400000|2022-08-05 08:00:00|350.94|348.54|350.94|348.54|351.86|349.46|350.71|348.31|0
1659686700000|2022-08-05 08:05:00|351.17|348.77|350.48|348.08|351.4|349|349.79|347.39|0
1659687000000|2022-08-05 08:10:00|350.71|348.31|351.94|349.54|352.4|350|350.56|348.16|0
1659687300000|2022-08-05 08:15:00|352.06|349.66|352.86|350.46|353.78|351.38|351.71|349.31|0
1659687600000|2022-08-05 08:20:00|353.09|350.69|353.32|350.92|353.78|351.38|352.63|350.23|0
1659687900000|2022-08-05 08:25:00|353.09|350.69|354.7|352.3|354.93|352.53|353.09|350.69|0
1659688200000|2022-08-05 08:30:00|354.93|352.53|354.7|352.3|355.16|352.76|353.78|351.38|0
1659688500000|2022-08-05 08:35:00|354.93|352.53|356.09|353.69|356.09|353.69|354.47|352.07|0
1659688800000|2022-08-05 08:40:00|355.86|353.46|357.7|355.3|357.94|355.54|355.05|352.65|0
1659689100000|2022-08-05 08:45:00|357.47|355.07|357.7|355.3|358.4|356|356.78|354.38|0
1659689400000|2022-08-05 08:50:00|357.47|355.07|356.31|353.91|357.7|355.3|356.2|353.8|0
1659689700000|2022-08-05 08:55:00|356.2|353.8|356.08|353.68|357.24|354.84|355.97|353.57|0
1659690000000|2022-08-05 09:00:00|356.31|353.91|356.77|354.37|357.47|355.07|356.31|353.91|0
1659690300000|2022-08-05 09:05:00|356.66|354.26|357.7|355.3|357.7|355.3|356.31|353.91|0
1659690600000|2022-08-05 09:10:00|357.93|355.53|356.54|354.14|358.16|355.76|356.54|354.14|0
1659690900000|2022-08-05 09:15:00|356.77|354.37|354.69|352.29|356.77|354.37|354.69|352.29|0
1659691200000|2022-08-05 09:20:00|354.46|352.06|354.46|352.06|354.92|352.52|354|351.6|0
1659691500000|2022-08-05 09:25:00|354.69|352.29|355.04|352.64|355.15|352.75|354.23|351.83|0
1659691800000|2022-08-05 09:30:00|354.92|352.52|356.07|353.67|356.07|353.67|354.46|352.06|0
1659692100000|2022-08-05 09:35:00|355.84|353.44|356.07|353.67|356.53|354.13|355.5|353.1|0
1659692400000|2022-08-05 09:40:00|355.96|353.56|355.84|353.44|356.3|353.9|354.68|352.28|0
1659692700000|2022-08-05 09:45:00|355.96|353.56|357.22|354.82|358.38|355.98|355.96|353.56|0
1659693000000|2022-08-05 09:50:00|356.99|354.59|354.45|352.05|356.99|354.59|354.22|351.82|0
1659693300000|2022-08-05 09:55:00|354.68|352.28|355.03|352.63|355.37|352.97|354.22|351.82|0
1659693600000|2022-08-05 10:00:00|354.91|352.51|356.99|354.59|357.92|355.52|354.68|352.28|0
1659693900000|2022-08-05 10:05:00|357.91|355.51|356.18|353.78|358.38|355.98|355.83|353.43|0
1659694200000|2022-08-05 10:10:00|356.29|353.89|358.14|355.74|358.38|355.98|356.29|353.89|0
1659694500000|2022-08-05 10:15:00|358.03|355.63|357.45|355.05|358.03|355.63|356.75|354.35|0
1659694800000|2022-08-05 10:20:00|357.22|354.82|357.45|355.05|358.37|355.97|357.22|354.82|0
1659695100000|2022-08-05 10:25:00|357.34|354.94|356.75|354.35|358.14|355.74|356.52|354.12|0
1659695400000|2022-08-05 10:30:00|356.87|354.47|356.75|354.35|358.83|356.43|356.64|354.24|0
1659695700000|2022-08-05 10:35:00|356.64|354.24|358.37|355.97|358.37|355.97|356.29|353.89|0
1659696000000|2022-08-05 10:40:00|358.6|356.2|357.79|355.39|358.83|356.43|357.67|355.27|0
1659696300000|2022-08-05 10:45:00|357.67|355.27|357.79|355.39|358.37|355.97|357.67|355.27|0
1659696600000|2022-08-05 10:50:00|357.67|355.27|357.21|354.81|357.9|355.5|356.28|353.88|0
1659696900000|2022-08-05 10:55:00|357.44|355.04|358.6|356.2|360.45|358.05|357.44|355.04|0
1659697200000|2022-08-05 11:00:00|358.36|355.96|358.83|356.43|358.83|356.43|357.21|354.81|0
1659697500000|2022-08-05 11:05:00|358.71|356.31|360.45|358.05|360.91|358.51|358.71|356.31|0
1659697800000|2022-08-05 11:10:00|360.22|357.82|360.21|357.81|360.57|358.17|359.29|356.89|0
1659698100000|2022-08-05 11:15:00|360.57|358.17|358.36|355.96|361.61|359.21|357.9|355.5|0
1659698400000|2022-08-05 11:20:00|358.13|355.73|358.48|356.08|359.52|357.12|358.13|355.73|0
1659698700000|2022-08-05 11:25:00|358.13|355.73|357.2|354.8|358.36|355.96|356.97|354.57|0
1659699000000|2022-08-05 11:30:00|357.43|355.03|357.66|355.26|357.89|355.49|357.09|354.69|0
1659699300000|2022-08-05 11:35:00|357.43|355.03|355.58|353.18|357.43|355.03|355.35|352.95|0
1659699600000|2022-08-05 11:40:00|355.7|353.3|356.04|353.64|356.27|353.87|355.11|352.71|0
1659699900000|2022-08-05 11:45:00|355.81|353.41|354.42|352.02|356.27|353.87|354.42|352.02|0
1659700200000|2022-08-05 11:50:00|354.65|352.25|352.57|350.17|354.65|352.25|351.65|349.25|0
1659700500000|2022-08-05 11:55:00|352.8|350.4|351.65|349.25|353.03|350.63|351.19|348.79|0
1659700800000|2022-08-05 12:00:00|351.88|349.48|350.72|348.32|352.57|350.17|350.72|348.32|0
1659701100000|2022-08-05 12:05:00|350.49|348.09|352.57|350.17|353.03|350.63|350.49|348.09|0
1659701400000|2022-08-05 12:10:00|352.69|350.29|351.87|349.47|352.8|350.4|351.07|348.67|0
1659701700000|2022-08-05 12:15:00|352.1|349.7|350.49|348.09|352.1|349.7|350.38|347.98|0
1659702000000|2022-08-05 12:20:00|350.72|348.32|351.18|348.78|351.18|348.78|349.8|347.4|0
1659702300000|2022-08-05 12:25:00|351.07|348.67|349.56|347.16|352.1|349.7|347.95|345.55|0
1659702600000|2022-08-05 12:30:00|358.69|356.29|386.88|384.48|388.41|386.01|358.69|356.29|0
1659702900000|2022-08-05 12:35:00|386.53|384.13|384.87|382.47|388.17|385.77|381.71|379.31|0
1659703200000|2022-08-05 12:40:00|385.11|382.71|389.44|387.04|389.44|387.04|382.53|380.13|0
1659703500000|2022-08-05 12:45:00|390.38|387.98|398.32|395.92|399.03|396.63|390.38|387.98|0
1659703800000|2022-08-05 12:50:00|398.21|395.81|397.61|395.21|398.56|396.16|393.48|391.08|0
1659704100000|2022-08-05 12:55:00|397.32|394.92|397.31|394.91|402.51|400.11|395.9|393.5|0
1659704400000|2022-08-05 13:00:00|397.79|395.39|394.96|392.56|399.91|397.51|394.25|391.85|0
1659704700000|2022-08-05 13:05:00|395.19|392.79|398.02|395.62|398.02|395.62|394.25|391.85|0
1659705000000|2022-08-05 13:10:00|397.78|395.38|400.38|397.98|400.61|398.21|395.66|393.26|0
1659705300000|2022-08-05 13:15:00|400.61|398.21|395.66|393.26|400.61|398.21|395.42|393.02|0
1659705600000|2022-08-05 13:20:00|395.89|393.49|396.96|394.56|399.67|397.27|394.48|392.08|0
1659705900000|2022-08-05 13:25:00|396.84|394.44|398.49|396.09|400.61|398.21|396.13|393.73|0
1659706200000|2022-08-05 13:30:00|398.72|396.32|385.56|383.16|398.72|396.32|383.68|381.28|0
1659706500000|2022-08-05 13:35:00|384.62|382.22|381.09|378.69|386.5|384.1|379.69|377.29|0
1659706800000|2022-08-05 13:40:00|381.33|378.93|380.86|378.46|384.14|381.74|377.11|374.71|0
1659707100000|2022-08-05 13:45:00|380.62|378.22|380.86|378.46|385.79|383.39|378.98|376.58|0
1659707400000|2022-08-05 13:50:00|380.62|378.22|376.41|374.01|380.62|378.22|374.07|371.67|0
1659707700000|2022-08-05 13:55:00|375.94|373.54|375.47|373.07|380.86|378.46|375|372.6|0
1659708000000|2022-08-05 14:00:00|375.24|372.84|367.78|365.38|377.58|375.18|366.15|363.75|0
1659708300000|2022-08-05 14:05:00|367.08|364.68|362.67|360.27|369.41|367.01|362.44|360.04|0
1659708600000|2022-08-05 14:10:00|362.44|360.04|359.67|357.27|366.61|364.21|357.35|354.95|0
1659708900000|2022-08-05 14:15:00|359.44|357.04|358.12|355.72|360.45|358.05|355.11|352.71|0
1659709200000|2022-08-05 14:20:00|357.43|355.03|357.66|355.26|358.82|356.42|355.57|353.17|0
1659709500000|2022-08-05 14:25:00|357.89|355.49|362.31|359.91|365.11|362.71|357.43|355.03|0
1659709800000|2022-08-05 14:30:00|361.85|359.45|366.4|364|367.68|365.28|361.38|358.98|0
1659710100000|2022-08-05 14:35:00|366.28|363.88|361.14|358.74|366.51|364.11|360.91|358.51|0
1659710400000|2022-08-05 14:40:00|361.61|359.21|364.64|362.24|365.58|363.18|361.38|358.98|0
1659710700000|2022-08-05 14:45:00|364.41|362.01|363.94|361.54|364.87|362.47|361.38|358.98|0
1659711000000|2022-08-05 14:50:00|364.17|361.77|365.11|362.71|370.49|368.09|363.94|361.54|0
1659711300000|2022-08-05 14:55:00|365.34|362.94|365.22|362.82|365.58|363.18|362.88|360.48|0
1659711600000|2022-08-05 15:00:00|364.99|362.59|369.44|367.04|371.79|369.39|364.75|362.35|0
1659711900000|2022-08-05 15:05:00|370.15|367.75|369.91|367.51|375.09|372.69|369.68|367.28|0
1659712200000|2022-08-05 15:10:00|369.68|367.28|375.79|373.39|376.27|373.87|369.21|366.81|0
1659712500000|2022-08-05 15:15:00|376.03|373.63|376.74|374.34|378.15|375.75|373.2|370.8|0
1659712800000|2022-08-05 15:20:00|376.97|374.57|384.54|382.14|384.78|382.38|376.03|373.63|0
1659713100000|2022-08-05 15:25:00|385.01|382.61|392.14|389.74|392.14|389.74|383.35|380.95|0
1659713400000|2022-08-05 15:30:00|392.37|389.97|386.13|383.73|393.09|390.69|384.48|382.08|0
1659713700000|2022-08-05 15:35:00|385.9|383.5|386.37|383.97|388.26|385.86|383.77|381.37|0
1659714000000|2022-08-05 15:40:00|386.84|384.44|387.78|385.38|389.43|387.03|385.42|383.02|0
1659714300000|2022-08-05 15:45:00|387.54|385.14|389.06|386.66|390.71|388.31|386.85|384.45|0
1659714600000|2022-08-05 15:50:00|389.29|386.89|386.7|384.3|390.23|387.83|383.64|381.24|0
1659714900000|2022-08-05 15:55:00|387.17|384.77|388.58|386.18|390|387.6|385.52|383.12|0
1659715200000|2022-08-05 16:00:00|389.05|386.65|382.7|380.3|389.05|386.65|382|379.6|0
1659715500000|2022-08-05 16:05:00|382.94|380.54|384.58|382.18|385.99|383.59|379.42|377.02|0
1659715800000|2022-08-05 16:10:00|384.35|381.95|380.59|378.19|384.35|381.95|380.48|378.08|0
1659716100000|2022-08-05 16:15:00|380.35|377.95|379.18|376.78|380.59|378.19|377.2|374.8|0
1659716400000|2022-08-05 16:20:00|379.42|377.02|381.52|379.12|382.93|380.53|378.01|375.61|0
1659716700000|2022-08-05 16:25:00|381.99|379.59|379.41|377.01|382.7|380.3|378.94|376.54|0
1659717000000|2022-08-05 16:30:00|379.18|376.78|383.64|381.24|385.52|383.12|379.18|376.78|0
1659717300000|2022-08-05 16:35:00|384.11|381.71|383.4|381|385.52|383.12|381.29|378.89|0
1659717600000|2022-08-05 16:40:00|383.63|381.23|378.24|375.84|383.87|381.47|378|375.6|0
1659717900000|2022-08-05 16:45:00|378.71|376.31|372.86|370.46|378.71|376.31|372.39|369.99|0
1659718200000|2022-08-05 16:50:00|372.63|370.23|371.69|369.29|374.26|371.86|371.46|369.06|0
1659718500000|2022-08-05 16:55:00|371.93|369.53|371.46|369.06|373.33|370.93|370.76|368.36|0
1659718800000|2022-08-05 17:00:00|370.99|368.59|368.9|366.5|373.79|371.39|368.9|366.5|0
1659719100000|2022-08-05 17:05:00|368.66|366.26|368.66|366.26|370.18|367.78|366.57|364.17|0
1659719400000|2022-08-05 17:10:00|368.2|365.8|365.17|362.77|368.89|366.49|364.71|362.31|0
1659719700000|2022-08-05 17:15:00|364.94|362.54|367.96|365.56|367.96|365.56|363.55|361.15|0
1659720000000|2022-08-05 17:20:00|367.73|365.33|366.34|363.94|369.82|367.42|366.34|363.94|0
1659720300000|2022-08-05 17:25:00|366.57|364.17|368.67|366.27|368.9|366.5|364.24|361.84|0
1659720600000|2022-08-05 17:30:00|368.44|366.04|364.29|361.89|368.44|366.04|364.05|361.65|0
1659720900000|2022-08-05 17:35:00|364.05|361.65|363.12|360.72|364.52|362.12|361.49|359.09|0
1659721200000|2022-08-05 17:40:00|362.89|360.49|364.75|362.35|364.75|362.35|361.72|359.32|0
1659721500000|2022-08-05 17:45:00|364.98|362.58|367.08|364.68|367.55|365.15|364.05|361.65|0
1659721800000|2022-08-05 17:50:00|366.85|364.45|368.25|365.85|368.95|366.55|366.62|364.22|0
1659722100000|2022-08-05 17:55:00|368.02|365.62|370.12|367.72|372.47|370.07|367.78|365.38|0
1659722400000|2022-08-05 18:00:00|370.36|367.96|370.36|367.96|372.7|370.3|369.89|367.49|0
1659722700000|2022-08-05 18:05:00|370.59|368.19|373.17|370.77|373.17|370.77|369.65|367.25|0
1659723000000|2022-08-05 18:10:00|372.93|370.53|373.64|371.24|375.04|372.64|371.65|369.25|0
1659723300000|2022-08-05 18:15:00|373.87|371.47|370.59|368.19|374.57|372.17|370.12|367.72|0
1659723600000|2022-08-05 18:20:00|370.82|368.42|369.88|367.48|371.52|369.12|369.18|366.78|0
1659723900000|2022-08-05 18:25:00|370.12|367.72|378.19|375.79|378.19|375.79|369.65|367.25|0
1659724200000|2022-08-05 18:30:00|378.31|375.91|373.94|371.54|380.08|377.68|373.71|371.31|0
1659724500000|2022-08-05 18:35:00|373.71|371.31|375.36|372.96|376.06|373.66|373.47|371.07|0
1659724800000|2022-08-05 18:40:00|375.83|373.43|373.94|371.54|377.48|375.08|373.94|371.54|0
1659725100000|2022-08-05 18:45:00|374.41|372.01|374.88|372.48|375.12|372.72|372.76|370.36|0
1659725400000|2022-08-05 18:50:00|375.12|372.72|373.94|371.54|376.77|374.37|372.76|370.36|0
1659725700000|2022-08-05 18:55:00|374.18|371.78|374.88|372.48|378.89|376.49|374.18|371.78|0
1659726000000|2022-08-05 19:00:00|375.12|372.72|373|370.6|375.12|372.72|372.06|369.66|0
1659726300000|2022-08-05 19:05:00|373.47|371.07|373.23|370.83|376.77|374.37|372.76|370.36|0
1659726600000|2022-08-05 19:10:00|373.47|371.07|371.58|369.18|373.47|371.07|369.94|367.54|0
1659726900000|2022-08-05 19:15:00|371.35|368.95|372.29|369.89|373.23|370.83|369.47|367.07|0
1659727200000|2022-08-05 19:20:00|371.82|369.42|372.29|369.89|374.88|372.48|370.64|368.24|0
1659727500000|2022-08-05 19:25:00|371.82|369.42|369.93|367.53|373.35|370.95|369.46|367.06|0
1659727800000|2022-08-05 19:30:00|370.29|367.89|368.09|365.69|371.11|368.71|367.82|365.42|0
1659728100000|2022-08-05 19:35:00|367.85|365.45|369.5|367.1|369.5|367.1|367.14|364.74|0
1659728400000|2022-08-05 19:40:00|369.74|367.34|367.14|364.74|369.74|367.34|366.44|364.04|0
1659728700000|2022-08-05 19:45:00|366.44|364.04|362.68|360.28|366.44|364.04|361.27|358.87|0
1659729000000|2022-08-05 19:50:00|361.27|358.87|361.74|359.34|364.32|361.92|358.92|356.52|0
1659729300000|2022-08-05 19:55:00|361.03|358.63|361.03|358.63|362.67|360.27|358.45|356.05|0
1659729600000|2022-08-05 20:00:00|360.8|358.4|364.79|362.39|364.79|362.39|360.8|358.4|0
1659729900000|2022-08-05 20:05:00|364.55|362.15|365.73|363.33|365.96|363.56|364.32|361.92|0
1659730200000|2022-08-05 20:10:00|365.96|363.56|365.72|363.32|366.43|364.03|365.25|362.85|0
1659921900000|2022-08-08 01:25:00|371.47|368.67|370.61|367.81|371.47|368.67|370.61|367.81|0
1659922200000|2022-08-08 01:30:00|370.5|367.7|371.32|368.52|372.03|369.23|369.43|366.63|0
1659922500000|2022-08-08 01:35:00|371.09|368.29|371.56|368.76|372.03|369.23|370.5|367.7|0
1659922800000|2022-08-08 01:40:00|371.32|368.52|370.61|367.81|371.56|368.76|370.37|367.57|0
1659923100000|2022-08-08 01:45:00|370.37|367.57|369.66|366.86|371.08|368.28|369.31|366.51|0
1659923400000|2022-08-08 01:50:00|369.79|366.99|370.61|367.81|370.85|368.05|369.43|366.63|0
1659923700000|2022-08-08 01:55:00|370.85|368.05|369.43|366.63|370.85|368.05|369.19|366.39|0
1659924000000|2022-08-08 02:00:00|369.19|366.39|369.19|366.39|369.9|367.1|368.48|365.68|0
1659924300000|2022-08-08 02:05:00|369.31|366.51|370.02|367.22|370.02|367.22|369.19|366.39|0
1659924600000|2022-08-08 02:10:00|369.9|367.1|367.3|364.5|370.37|367.57|367.3|364.5|0
1659924900000|2022-08-08 02:15:00|367.53|364.73|367.38|364.58|367.53|364.73|364.94|362.14|0
1659925200000|2022-08-08 02:20:00|367.14|364.34|366.43|363.63|367.62|364.82|366.2|363.4|0
1659925500000|2022-08-08 02:25:00|366.32|363.52|365.96|363.16|366.32|363.52|365.02|362.22|0
1659925800000|2022-08-08 02:30:00|365.85|363.05|365.96|363.16|366.67|363.87|365.85|363.05|0
1659926100000|2022-08-08 02:35:00|365.85|363.05|364.54|361.74|365.96|363.16|364.07|361.27|0
1659926400000|2022-08-08 02:40:00|364.31|361.51|365.72|362.92|366.19|363.39|364.31|361.51|0
1659926700000|2022-08-08 02:45:00|365.96|363.16|366.67|363.87|366.67|363.87|365.49|362.69|0
1659927000000|2022-08-08 02:50:00|366.43|363.63|365.72|362.92|366.67|363.87|365.01|362.21|0
1659927300000|2022-08-08 02:55:00|365.96|363.16|365.48|362.68|366.19|363.39|365.25|362.45|0
1659927600000|2022-08-08 03:00:00|365.72|362.92|366.19|363.39|366.66|363.86|365.48|362.68|0
1659927900000|2022-08-08 03:05:00|366.08|363.28|365.95|363.15|366.43|363.63|365.72|362.92|0
1659928200000|2022-08-08 03:10:00|365.72|362.92|365.24|362.44|365.95|363.15|365.01|362.21|0
1659928500000|2022-08-08 03:15:00|365.13|362.33|364.42|361.62|365.48|362.68|364.06|361.26|0
1659928800000|2022-08-08 03:20:00|364.53|361.73|364.77|361.97|364.89|362.09|364.06|361.26|0
1659929100000|2022-08-08 03:25:00|365.01|362.21|364.77|361.97|365.01|362.21|364.53|361.73|0
1659929400000|2022-08-08 03:30:00|364.89|362.09|363.71|360.91|365.24|362.44|363.24|360.44|0
1659929700000|2022-08-08 03:35:00|363.82|361.02|364.53|361.73|364.53|361.73|363.35|360.55|0
1659930000000|2022-08-08 03:40:00|364.29|361.49|365.24|362.44|365.24|362.44|364.29|361.49|0
1659930300000|2022-08-08 03:45:00|365|362.2|366.65|363.85|366.89|364.09|364.77|361.97|0
1659930600000|2022-08-08 03:50:00|366.42|363.62|366.65|363.85|367.13|364.33|366.42|363.62|0
1659930900000|2022-08-08 03:55:00|366.89|364.09|366.89|364.09|367.12|364.32|366.65|363.85|0
1659931200000|2022-08-08 04:00:00|366.65|363.85|365.71|362.91|366.65|363.85|365.71|362.91|0
1659931500000|2022-08-08 04:05:00|365.59|362.79|366.18|363.38|366.18|363.38|365.47|362.67|0
1659931800000|2022-08-08 04:10:00|365.94|363.14|365.23|362.43|366.18|363.38|365.23|362.43|0
1659932100000|2022-08-08 04:15:00|364.99|362.19|365.23|362.43|365.23|362.43|364.05|361.25|0
1659932400000|2022-08-08 04:20:00|364.99|362.19|365.7|362.9|365.94|363.14|364.76|361.96|0
1659932700000|2022-08-08 04:25:00|365.82|363.02|365.7|362.9|366.17|363.37|365.7|362.9|0
1659933000000|2022-08-08 04:30:00|365.46|362.66|364.99|362.19|365.7|362.9|364.99|362.19|0
1659933300000|2022-08-08 04:35:00|365.11|362.31|365.46|362.66|365.7|362.9|364.99|362.19|0
1659933600000|2022-08-08 04:40:00|365.35|362.55|365.58|362.78|365.7|362.9|365.23|362.43|0
1659933900000|2022-08-08 04:45:00|365.46|362.66|365.46|362.66|365.7|362.9|364.99|362.19|0
1659934200000|2022-08-08 04:50:00|365.35|362.55|363.57|360.77|365.46|362.66|363.57|360.77|0
1659934500000|2022-08-08 04:55:00|363.34|360.54|362.86|360.06|363.81|361.01|362.39|359.59|0
1659934800000|2022-08-08 05:00:00|363.1|360.3|361.68|358.88|363.33|360.53|361.68|358.88|0
1659935100000|2022-08-08 05:05:00|361.81|359.01|361.45|358.65|361.92|359.12|361.21|358.41|0
1659935400000|2022-08-08 05:10:00|360.98|358.18|360.03|357.23|360.98|358.18|359.56|356.76|0
1659935700000|2022-08-08 05:15:00|359.8|357|359.09|356.29|359.8|357|358.62|355.82|0
1659936000000|2022-08-08 05:20:00|359.33|356.53|359.45|356.65|359.45|356.65|358.62|355.82|0
1659936300000|2022-08-08 05:25:00|359.56|356.76|360.5|357.7|360.74|357.94|359.32|356.52|0
1659936600000|2022-08-08 05:30:00|360.62|357.82|359.32|356.52|361.21|358.41|358.5|355.7|0
1659936900000|2022-08-08 05:35:00|359.09|356.29|360.5|357.7|361.2|358.4|359.09|356.29|0
1659937200000|2022-08-08 05:40:00|360.73|357.93|361.2|358.4|361.2|358.4|360.5|357.7|0
1659937500000|2022-08-08 05:45:00|360.97|358.17|359.79|356.99|361.2|358.4|359.55|356.75|0
1659937800000|2022-08-08 05:50:00|359.55|356.75|360.18|357.38|360.18|357.38|358.85|356.05|0
1659938100000|2022-08-08 05:55:00|360.31|357.51|359.01|356.21|360.42|357.62|358.3|355.5|0
1659938400000|2022-08-08 06:00:00|358.77|355.97|357.83|355.03|359.95|357.15|357.6|354.8|0
1659938700000|2022-08-08 06:05:00|358.07|355.27|358.54|355.74|359.01|356.21|357.83|355.03|0
1659939000000|2022-08-08 06:10:00|358.42|355.62|357.83|355.03|359.01|356.21|357.83|355.03|0
1659939300000|2022-08-08 06:15:00|357.95|355.15|356.66|353.86|358.54|355.74|356.42|353.62|0
1659939600000|2022-08-08 06:20:00|356.42|353.62|356.42|353.62|356.42|353.62|354.55|351.75|0
1659939900000|2022-08-08 06:25:00|356.19|353.39|355.25|352.45|356.66|353.86|355.01|352.21|0
1659940200000|2022-08-08 06:30:00|355.48|352.68|355.72|352.92|356.42|353.62|355.01|352.21|0
1659940500000|2022-08-08 06:35:00|355.95|353.15|356.18|353.38|356.89|354.09|355.48|352.68|0
1659940800000|2022-08-08 06:40:00|355.95|353.15|356.07|353.27|356.18|353.38|355.71|352.91|0
1659941100000|2022-08-08 06:45:00|356.18|353.38|355.63|352.83|356.18|353.38|355.16|352.36|0
1659941400000|2022-08-08 06:50:00|355.39|352.59|352.34|349.54|355.63|352.83|352.11|349.31|0
1659941700000|2022-08-08 06:55:00|352.11|349.31|352.11|349.31|353.75|350.95|351.17|348.37|0
1659942000000|2022-08-08 07:00:00|352.58|349.78|346.04|343.24|352.58|349.78|345.57|342.77|0
1659942300000|2022-08-08 07:05:00|345.96|343.56|346.3|343.9|346.77|344.37|343.86|341.46|0
1659942600000|2022-08-08 07:10:00|345.6|343.2|347|344.6|347|344.6|344.44|342.04|0
1659942900000|2022-08-08 07:15:00|346.77|344.37|347|344.6|348.87|346.47|346.77|344.37|0
1659943200000|2022-08-08 07:20:00|347.12|344.72|347|344.6|347.7|345.3|346.3|343.9|0
1659943500000|2022-08-08 07:25:00|347.23|344.83|347.58|345.18|348.4|346|347|344.6|0
1659943800000|2022-08-08 07:30:00|347.23|344.83|348.63|346.23|348.63|346.23|346.06|343.66|0
1659944100000|2022-08-08 07:35:00|348.39|345.99|349.56|347.16|350.03|347.63|348.16|345.76|0
1659944400000|2022-08-08 07:40:00|349.68|347.28|350.26|347.86|350.96|348.56|349.09|346.69|0
1659944700000|2022-08-08 07:45:00|350.49|348.09|348.98|346.58|350.49|348.09|348.28|345.88|0
1659945000000|2022-08-08 07:50:00|348.86|346.46|347.92|345.52|349.09|346.69|347.69|345.29|0
1659945300000|2022-08-08 07:55:00|347.81|345.41|347.99|345.59|348.46|346.06|347.53|345.13|0
1659945600000|2022-08-08 08:00:00|347.76|345.36|345.89|343.49|348.93|346.53|344.73|342.33|0
1659945900000|2022-08-08 08:05:00|346.13|343.73|348.69|346.29|348.69|346.29|345.89|343.49|0
1659946200000|2022-08-08 08:10:00|349.16|346.76|351.02|348.62|351.26|348.86|347.99|345.59|0
1659946500000|2022-08-08 08:15:00|351.15|348.75|352.66|350.26|352.9|350.5|351.02|348.62|0
1659946800000|2022-08-08 08:20:00|352.43|350.03|352.08|349.68|352.66|350.26|350.56|348.16|0
1659947100000|2022-08-08 08:25:00|351.96|349.56|350.32|347.92|352.43|350.03|349.39|346.99|0
1659947400000|2022-08-08 08:30:00|350.09|347.69|349.62|347.22|350.09|347.69|349.15|346.75|0
1659947700000|2022-08-08 08:35:00|349.38|346.98|350.32|347.92|350.55|348.15|348.8|346.4|0
1659948000000|2022-08-08 08:40:00|350.08|347.68|349.38|346.98|350.08|347.68|348.21|345.81|0
1659948300000|2022-08-08 08:45:00|349.61|347.21|349.38|346.98|349.61|347.21|348.45|346.05|0
1659948600000|2022-08-08 08:50:00|349.15|346.75|351.01|348.61|351.48|349.08|348.91|346.51|0
1659948900000|2022-08-08 08:55:00|350.78|348.38|350.51|348.11|351.25|348.85|350.51|348.11|0
1659949200000|2022-08-08 09:00:00|350.4|348|348.87|346.47|350.87|348.47|348.64|346.24|0
1659949500000|2022-08-08 09:05:00|348.76|346.36|348.64|346.24|348.87|346.47|347.47|345.07|0
1659949800000|2022-08-08 09:10:00|348.53|346.13|352.61|350.21|352.61|350.21|348.41|346.01|0
1659950100000|2022-08-08 09:15:00|352.5|350.1|351.44|349.04|353.08|350.68|351.44|349.04|0
1659950400000|2022-08-08 09:20:00|351.68|349.28|353.55|351.15|353.55|351.15|351.21|348.81|0
1659950700000|2022-08-08 09:25:00|353.31|350.91|352.14|349.74|353.31|350.91|351.91|349.51|0
1659951000000|2022-08-08 09:30:00|351.67|349.27|351.67|349.27|351.91|349.51|350.97|348.57|0
1659951300000|2022-08-08 09:35:00|351.91|349.51|351.2|348.8|352.14|349.74|350.74|348.34|0
1659951600000|2022-08-08 09:40:00|350.97|348.57|351.2|348.8|351.9|349.5|350.97|348.57|0
1659951900000|2022-08-08 09:45:00|351.09|348.69|351.43|349.03|351.43|349.03|350.03|347.63|0
1659952200000|2022-08-08 09:50:00|351.67|349.27|350.26|347.86|351.9|349.5|350.03|347.63|0
1659952500000|2022-08-08 09:55:00|350.5|348.1|350.5|348.1|351.67|349.27|350.26|347.86|0
1659952800000|2022-08-08 10:00:00|350.26|347.86|348.63|346.23|350.96|348.56|348.63|346.23|0
1659953100000|2022-08-08 10:05:00|348.75|346.35|348.16|345.76|348.98|346.58|347.69|345.29|0
1659953400000|2022-08-08 10:10:00|347.92|345.52|348.86|346.46|349.91|347.51|347.92|345.52|0
1659953700000|2022-08-08 10:15:00|348.62|346.22|348.28|345.88|349.32|346.92|347.69|345.29|0
1659954000000|2022-08-08 10:20:00|348.39|345.99|348.04|345.64|348.39|345.99|347.58|345.18|0
1659954300000|2022-08-08 10:25:00|348.15|345.75|348.62|346.22|348.62|346.22|347.69|345.29|0
1659954600000|2022-08-08 10:30:00|348.39|345.99|347.45|345.05|348.39|345.99|347.45|345.05|0
1659954900000|2022-08-08 10:35:00|347.92|345.52|346.05|343.65|347.92|345.52|345.82|343.42|0
1659955200000|2022-08-08 10:40:00|345.94|343.54|340.7|338.3|345.94|343.54|340|337.6|0
1659955500000|2022-08-08 10:45:00|340.93|338.53|340.23|337.83|341.63|339.23|339.43|337.03|0
1659955800000|2022-08-08 10:50:00|340|337.6|340.46|338.06|340.93|338.53|339.54|337.14|0
1659956100000|2022-08-08 10:55:00|340.7|338.3|338.84|336.44|340.93|338.53|338.61|336.21|0
1659956400000|2022-08-08 11:00:00|339.07|336.67|340.93|338.53|341.16|338.76|339.07|336.67|0
1659956700000|2022-08-08 11:05:00|341.16|338.76|341.85|339.45|341.98|339.58|340.92|338.52|0
1659957000000|2022-08-08 11:10:00|341.62|339.22|341.85|339.45|342.09|339.69|341.39|338.99|0
1659957300000|2022-08-08 11:15:00|341.62|339.22|343.01|340.61|343.01|340.61|341.39|338.99|0
1659957600000|2022-08-08 11:20:00|342.78|340.38|342.55|340.15|343.13|340.73|342.08|339.68|0
1659957900000|2022-08-08 11:25:00|342.31|339.91|344.64|342.24|344.87|342.47|342.08|339.68|0
1659958200000|2022-08-08 11:30:00|344.87|342.47|344.17|341.77|344.87|342.47|343.94|341.54|0
1659958500000|2022-08-08 11:35:00|343.94|341.54|343.94|341.54|344.17|341.77|343.47|341.07|0
1659958800000|2022-08-08 11:40:00|343.83|341.43|342.77|340.37|343.94|341.54|342.77|340.37|0
1659959100000|2022-08-08 11:45:00|342.66|340.26|340.91|338.51|342.77|340.37|340.91|338.51|0
1659959400000|2022-08-08 11:50:00|341.15|338.75|337.66|335.26|341.15|338.75|337.66|335.26|0
1659959700000|2022-08-08 11:55:00|337.43|335.03|338.13|335.73|339.29|336.89|336.51|334.11|0
1659960000000|2022-08-08 12:00:00|338.02|335.62|337.8|335.4|339.15|336.75|337.57|335.17|0
1659960300000|2022-08-08 12:05:00|337.92|335.52|336.87|334.47|338.03|335.63|335.72|333.32|0
1659960600000|2022-08-08 12:10:00|337.11|334.71|338.26|335.86|338.5|336.1|336.87|334.47|0
1659960900000|2022-08-08 12:15:00|338.03|335.63|339.19|336.79|339.42|337.02|337.69|335.29|0
1659961200000|2022-08-08 12:20:00|338.96|336.56|338.03|335.63|339.42|337.02|337.33|334.93|0
1659961500000|2022-08-08 12:25:00|337.8|335.4|335.71|333.31|338.03|335.63|335.02|332.62|0
1659961800000|2022-08-08 12:30:00|335.25|332.85|336.64|334.24|337.1|334.7|335.02|332.62|0
1659962100000|2022-08-08 12:35:00|336.4|334|336.87|334.47|337.79|335.39|335.94|333.54|0
1659962400000|2022-08-08 12:40:00|336.76|334.36|336.4|334|337.1|334.7|336.17|333.77|0
1659962700000|2022-08-08 12:45:00|336.17|333.77|335.94|333.54|337.56|335.16|335.47|333.07|0
1659963000000|2022-08-08 12:50:00|335.47|333.07|334.78|332.38|335.59|333.19|334.55|332.15|0
1659963300000|2022-08-08 12:55:00|334.55|332.15|331.08|328.68|334.55|332.15|331.08|328.68|0
1659963600000|2022-08-08 13:00:00|331.31|328.91|345.46|343.06|345.46|343.06|331.08|328.68|0
1659963900000|2022-08-08 13:05:00|345.23|342.83|344.06|341.66|346.86|344.46|343.37|340.97|0
1659964200000|2022-08-08 13:10:00|343.6|341.2|344.53|342.13|346.63|344.23|342.67|340.27|0
1659964500000|2022-08-08 13:15:00|344.76|342.36|341.73|339.33|345.23|342.83|341.5|339.1|0
1659964800000|2022-08-08 13:20:00|341.5|339.1|342.2|339.8|343.59|341.19|341.5|339.1|0
1659965100000|2022-08-08 13:25:00|341.96|339.56|343.83|341.43|344.53|342.13|341.96|339.56|0
1659965400000|2022-08-08 13:30:00|343.13|340.73|337.08|334.68|346.16|343.76|332.69|330.29|0
1659965700000|2022-08-08 13:35:00|335.93|333.53|334.77|332.37|341.26|338.86|331.53|329.13|0
1659966000000|2022-08-08 13:40:00|334.07|331.67|328.3|325.9|335.92|333.52|326|323.6|0
1659966300000|2022-08-08 13:45:00|327.84|325.44|327.15|324.75|331.07|328.67|326.69|324.29|0
1659966600000|2022-08-08 13:50:00|326.92|324.52|323.89|321.49|329.91|327.51|322.51|320.11|0
1659966900000|2022-08-08 13:55:00|322.97|320.57|325.73|323.33|326.19|323.79|321.36|318.96|0
1659967200000|2022-08-08 14:00:00|324.35|321.95|323.89|321.49|326.19|323.79|321.13|318.73|0
1659967500000|2022-08-08 14:05:00|323.66|321.26|325.03|322.63|328.72|326.32|323.43|321.03|0
1659967800000|2022-08-08 14:10:00|324.8|322.4|328.49|326.09|329.41|327.01|322.96|320.56|0
1659968100000|2022-08-08 14:15:00|328.26|325.86|328.95|326.55|329.88|327.48|326.88|324.48|0
1659968400000|2022-08-08 14:20:00|328.72|326.32|327.33|324.93|329.41|327.01|326.18|323.78|0
1659968700000|2022-08-08 14:25:00|327.1|324.7|329.18|326.78|333.81|331.41|326.64|324.24|0
1659969000000|2022-08-08 14:30:00|329.41|327.01|330.56|328.16|330.8|328.4|327.79|325.39|0
1659969300000|2022-08-08 14:35:00|330.68|328.28|326.64|324.24|332.42|330.02|326.18|323.78|0
1659969600000|2022-08-08 14:40:00|326.41|324.01|324.79|322.39|328.25|325.85|324.33|321.93|0
1659969900000|2022-08-08 14:45:00|324.1|321.7|332.64|330.24|333.34|330.94|323.87|321.47|0
1659970200000|2022-08-08 14:50:00|332.41|330.01|330.33|327.93|332.87|330.47|329.63|327.23|0
1659970500000|2022-08-08 14:55:00|330.56|328.16|330.87|328.47|332.87|330.47|329.4|327|0
1659970800000|2022-08-08 15:00:00|331.1|328.7|326.24|323.84|331.1|328.7|325.78|323.38|0
1659971100000|2022-08-08 15:05:00|325.78|323.38|328.55|326.15|329.25|326.85|325.55|323.15|0
1659971400000|2022-08-08 15:10:00|328.78|326.38|331.66|329.26|332.03|329.63|328.09|325.69|0
1659971700000|2022-08-08 15:15:00|331.9|329.5|335.86|333.46|337.73|335.33|331.66|329.26|0
1659972000000|2022-08-08 15:20:00|336.1|333.7|336.09|333.69|336.8|334.4|333.99|331.59|0
1659972300000|2022-08-08 15:25:00|336.8|334.4|338.43|336.03|339.37|336.97|335.86|333.46|0
1659972600000|2022-08-08 15:30:00|338.9|336.5|339.6|337.2|340.3|337.9|336.09|333.69|0
1659972900000|2022-08-08 15:35:00|339.84|337.44|349|346.6|349.94|347.54|338.2|335.8|0
1659973200000|2022-08-08 15:40:00|349.71|347.31|356.32|353.92|358.69|356.29|347.82|345.42|0
1659973500000|2022-08-08 15:45:00|356.56|354.16|354.19|351.79|356.8|354.4|352.54|350.14|0
1659973800000|2022-08-08 15:50:00|353.96|351.56|346.88|344.48|353.96|351.56|346.17|343.77|0
1659974100000|2022-08-08 15:55:00|347.11|344.71|346.17|343.77|347.11|344.71|344.76|342.36|0
1659974400000|2022-08-08 16:00:00|346.41|344.01|347.11|344.71|347.58|345.18|344.99|342.59|0
1659974700000|2022-08-08 16:05:00|347.35|344.95|355.37|352.97|356.32|353.92|346.17|343.77|0
1659975000000|2022-08-08 16:10:00|353.71|351.31|359.87|357.47|360.71|358.31|353.24|350.84|0
1659975300000|2022-08-08 16:15:00|359.16|356.76|366.29|363.89|368.91|366.51|358.69|356.29|0
1659975600000|2022-08-08 16:20:00|366.53|364.13|361.82|359.42|367.27|364.87|360.87|358.47|0
1659975900000|2022-08-08 16:25:00|362.05|359.65|366.21|363.81|367.51|365.11|360.16|357.76|0
1659976200000|2022-08-08 16:30:00|366.56|364.16|364.42|362.02|367.51|365.11|363.47|361.07|0
1659976500000|2022-08-08 16:35:00|364.66|362.26|366.44|364.04|370.12|367.72|364.18|361.78|0
1659976800000|2022-08-08 16:40:00|365.84|363.44|361.57|359.17|367.27|364.87|361.1|358.7|0
1659977100000|2022-08-08 16:45:00|361.34|358.94|360.15|357.75|362.76|360.36|359.44|357.04|0
1659977400000|2022-08-08 16:50:00|359.92|357.52|358.73|356.33|360.39|357.99|357.31|354.91|0
1659977700000|2022-08-08 16:55:00|359.32|356.92|361.09|358.69|362.98|360.58|358.49|356.09|0
1659978000000|2022-08-08 17:00:00|361.32|358.92|363.69|361.29|364.4|362|361.09|358.69|0
1659978300000|2022-08-08 17:05:00|363.45|361.05|359.43|357.03|363.92|361.52|358.49|356.09|0
1659978600000|2022-08-08 17:10:00|359.67|357.27|356.6|354.2|361.08|358.68|355.66|353.26|0
1659978900000|2022-08-08 17:15:00|356.83|354.43|354.24|351.84|357.07|354.67|353.3|350.9|0
1659979200000|2022-08-08 17:20:00|354.48|352.08|357.07|354.67|361.32|358.92|354.24|351.84|0
1659979500000|2022-08-08 17:25:00|356.83|354.43|362.97|360.57|362.97|360.57|356.36|353.96|0
1659979800000|2022-08-08 17:30:00|362.86|360.46|360.84|358.44|363.21|360.81|359.42|357.02|0
1659980100000|2022-08-08 17:35:00|361.08|358.68|363.44|361.04|365.1|362.7|360.37|357.97|0
1659980400000|2022-08-08 17:40:00|363.68|361.28|359.66|357.26|364.15|361.75|359.42|357.02|0
1659980700000|2022-08-08 17:45:00|359.42|357.02|360.6|358.2|361.78|359.38|358.48|356.08|0
1659981000000|2022-08-08 17:50:00|360.84|358.44|357.06|354.66|362.02|359.62|356.83|354.43|0
1659981300000|2022-08-08 17:55:00|357.3|354.9|356.12|353.72|357.3|354.9|355.18|352.78|0
1659981600000|2022-08-08 18:00:00|355.89|353.49|364.86|362.46|365.34|362.94|355.65|353.25|0
1659981900000|2022-08-08 18:05:00|365.81|363.41|361.31|358.91|369.13|366.73|360.84|358.44|0
1659982200000|2022-08-08 18:10:00|361.08|358.68|365.1|362.7|365.81|363.41|360.84|358.44|0
1659982500000|2022-08-08 18:15:00|365.34|362.94|366.17|363.77|368.89|366.49|363.91|361.51|0
1659982800000|2022-08-08 18:20:00|365.33|362.93|366.76|364.36|367.47|365.07|364.86|362.46|0
1659983100000|2022-08-08 18:25:00|367.47|365.07|366.28|363.88|369.13|366.73|364.86|362.46|0
1659983400000|2022-08-08 18:30:00|366.52|364.12|365.81|363.41|368.65|366.25|364.62|362.22|0
1659983700000|2022-08-08 18:35:00|366.04|363.64|369.36|366.96|370.31|367.91|366.04|363.64|0
1659984000000|2022-08-08 18:40:00|369.13|366.73|369.36|366.96|370.31|367.91|366.04|363.64|0
1659984300000|2022-08-08 18:45:00|368.89|366.49|370.07|367.67|372.21|369.81|367.94|365.54|0
1659984600000|2022-08-08 18:50:00|369.84|367.44|375.89|373.49|375.89|373.49|369.84|367.44|0
1659984900000|2022-08-08 18:55:00|376.13|373.73|369.97|367.57|376.13|373.73|368.08|365.68|0
1659985200000|2022-08-08 19:00:00|370.44|368.04|368.08|365.68|370.44|368.04|366.67|364.27|0
1659985500000|2022-08-08 19:05:00|367.85|365.45|368.08|365.68|370.21|367.81|366.67|364.27|0
1659985800000|2022-08-08 19:10:00|367.84|365.44|367.84|365.44|370.68|368.28|367.14|364.74|0
1659986100000|2022-08-08 19:15:00|368.08|365.68|370.44|368.04|373.75|371.35|367.84|365.44|0
1659986400000|2022-08-08 19:20:00|370.2|367.8|366.9|364.5|371.39|368.99|365.01|362.61|0
1659986700000|2022-08-08 19:25:00|366.66|364.26|366.9|364.5|367.84|365.44|364.3|361.9|0
1659987000000|2022-08-08 19:30:00|367.13|364.73|364.77|362.37|370.2|367.8|364.77|362.37|0
1659987300000|2022-08-08 19:35:00|365.25|362.85|364.53|362.13|366.07|363.67|363.11|360.71|0
1659987600000|2022-08-08 19:40:00|364.29|361.89|361.7|359.3|364.29|361.89|361.46|359.06|0
1659987900000|2022-08-08 19:45:00|361.93|359.53|363.58|361.18|364.29|361.89|361.22|358.82|0
1659988200000|2022-08-08 19:50:00|362.17|359.77|362.87|360.47|366.18|363.78|361.69|359.29|0
1659988500000|2022-08-08 19:55:00|363.82|361.42|364.99|362.59|366.18|363.78|362.64|360.24|0
1659988800000|2022-08-08 20:00:00|364.76|362.36|362.87|360.47|365.47|363.07|360.98|358.58|0
1659989100000|2022-08-08 20:05:00|363.11|360.71|361.69|359.29|363.11|360.71|361.45|359.05|0
1659989400000|2022-08-08 20:10:00|361.45|359.05|361.22|358.82|362.16|359.76|360.98|358.58|0
1659989700000|2022-08-08 20:15:00|361.65|358.85|361.89|359.09|361.89|359.09|361.42|358.62|0
1659990000000|2022-08-08 20:20:00|361.77|358.97|361.65|358.85|361.89|359.09|361.18|358.38|0
1659990300000|2022-08-08 20:25:00|361.42|358.62|361.89|359.09|362.12|359.32|361.41|358.61|0
1659990600000|2022-08-08 20:30:00|361.65|358.85|360.94|358.14|361.65|358.85|360.71|357.91|0
1659990900000|2022-08-08 20:35:00|360.71|357.91|360.71|357.91|360.71|357.91|360.47|357.67|0
1659991200000|2022-08-08 20:40:00|360.47|357.67|360.23|357.43|360.71|357.91|360.23|357.43|0
1659991500000|2022-08-08 20:45:00|360|357.2|360.23|357.43|360.7|357.9|360|357.2|0
1659991800000|2022-08-08 20:50:00|360.12|357.32|359.05|356.25|360.23|357.43|359.05|356.25|0
1659992100000|2022-08-08 20:55:00|359.29|356.49|356.12|353.32|359.29|356.49|355.53|352.73|0
1659992400000|2022-08-08 21:00:00|356.09|353.29|356.5|353.7|356.61|353.81|355.61|352.81|0
1659992700000|2022-08-08 21:05:00|356.53|353.73|354.56|351.76|357.11|354.31|354.56|351.76|0
1659993000000|2022-08-08 21:10:00|354.62|351.82|354.2|351.4|354.78|351.98|353.89|351.09|0
1659993300000|2022-08-08 21:15:00|354.37|351.57|353.89|351.09|354.51|351.71|353.68|350.88|0
1659993600000|2022-08-08 21:20:00|353.75|350.95|353.58|350.78|353.82|351.02|353.31|350.51|0
1659993900000|2022-08-08 21:25:00|353.48|350.68|353.95|351.15|353.95|351.15|353.41|350.61|0
1659994200000|2022-08-08 21:30:00|354.12|351.32|354.47|351.67|354.47|351.67|354.12|351.32|0
1659994500000|2022-08-08 21:35:00|354.26|351.46|354.49|351.69|354.62|351.82|354.09|351.29|0
1659994800000|2022-08-08 21:40:00|354.51|351.71|354.64|351.84|354.98|352.18|354.49|351.69|0
1659995100000|2022-08-08 21:45:00|354.57|351.77|355.07|352.27|355.07|352.27|354.57|351.77|0
1659995400000|2022-08-08 21:50:00|355.09|352.29|355.23|352.43|355.23|352.43|355.09|352.29|0
1659995700000|2022-08-08 21:55:00|355.34|352.54|355.92|353.12|356.32|353.52|355.13|352.33|0
1659996000000|2022-08-08 22:00:00|358.22|355.42|358.8|356|359.28|356.48|357.63|354.83|0
1659996300000|2022-08-08 22:05:00|359.04|356.24|359.98|357.18|360.22|357.42|359.04|356.24|0
1659996600000|2022-08-08 22:10:00|359.74|356.94|359.04|356.24|359.74|356.94|357.86|355.06|0
1659996900000|2022-08-08 22:15:00|358.8|356|359.27|356.47|359.51|356.71|358.8|356|0
1659997200000|2022-08-08 22:20:00|359.04|356.24|359.74|356.94|360.45|357.65|359.04|356.24|0
1659997500000|2022-08-08 22:25:00|359.86|357.06|359.74|356.94|359.98|357.18|359.27|356.47|0
1659997800000|2022-08-08 22:30:00|359.5|356.7|359.97|357.17|359.97|357.17|359.5|356.7|0
1659998100000|2022-08-08 22:35:00|359.74|356.94|360.09|357.29|360.21|357.41|359.74|356.94|0
1659998400000|2022-08-08 22:40:00|359.97|357.17|360.44|357.64|360.68|357.88|359.97|357.17|0
1659998700000|2022-08-08 22:45:00|360.68|357.88|360.21|357.41|360.68|357.88|359.74|356.94|0
1659999000000|2022-08-08 22:50:00|360.09|357.29|360.2|357.4|360.21|357.41|359.73|356.93|0
1659999300000|2022-08-08 22:55:00|360.44|357.64|360.2|357.4|360.44|357.64|359.97|357.17|0
1659999600000|2022-08-08 23:00:00|360.33|357.53|361.38|358.58|361.85|359.05|359.97|357.17|0
1659999900000|2022-08-08 23:05:00|360.91|358.11|357.61|354.81|360.91|358.11|357.38|354.58|0
1660000200000|2022-08-08 23:10:00|357.85|355.05|354.32|351.52|357.85|355.05|353.62|350.82|0
1660000500000|2022-08-08 23:15:00|354.79|351.99|355.03|352.23|355.26|352.46|354.09|351.29|0
1660000800000|2022-08-08 23:20:00|355.15|352.35|354.79|351.99|355.5|352.7|354.79|351.99|0
1660001100000|2022-08-08 23:25:00|354.56|351.76|354.09|351.29|355.03|352.23|354.09|351.29|0
1660001400000|2022-08-08 23:30:00|354.32|351.52|354.32|351.52|354.44|351.64|352.91|350.11|0
1660001700000|2022-08-08 23:35:00|354.08|351.28|352.68|349.88|354.55|351.75|351.97|349.17|0
1660002000000|2022-08-08 23:40:00|352.56|349.76|353.38|350.58|353.61|350.81|352.44|349.64|0
1660002300000|2022-08-08 23:45:00|353.61|350.81|353.85|351.05|354.79|351.99|352.44|349.64|0
1660002600000|2022-08-08 23:50:00|353.97|351.17|355.02|352.22|355.02|352.22|353.85|351.05|0
1660002900000|2022-08-08 23:55:00|354.78|351.98|354.08|351.28|355.02|352.22|354.08|351.28|0
1660003200000|2022-08-09 00:00:00|354.31|351.51|354.08|351.28|355.02|352.22|353.84|351.04|0
1660003500000|2022-08-09 00:05:00|353.96|351.16|356.66|353.86|357.6|354.8|353.96|351.16|0
1660003800000|2022-08-09 00:10:00|356.89|354.09|354.78|351.98|357.02|354.22|354.54|351.74|0
1660004100000|2022-08-09 00:15:00|355.01|352.21|352.67|349.87|355.25|352.45|352.67|349.87|0
1660004400000|2022-08-09 00:20:00|352.9|350.1|354.54|351.74|354.54|351.74|352.9|350.1|0
1660004700000|2022-08-09 00:25:00|354.78|351.98|353.84|351.04|355.48|352.68|353.6|350.8|0
1660005000000|2022-08-09 00:30:00|354.31|351.51|354.77|351.97|355.13|352.33|353.37|350.57|0
1660005300000|2022-08-09 00:35:00|354.9|352.1|355.95|353.15|355.95|353.15|354.3|351.5|0
1660005600000|2022-08-09 00:40:00|356.18|353.38|356.42|353.62|356.42|353.62|355.48|352.68|0
1660005900000|2022-08-09 00:45:00|356.65|353.85|358.53|355.73|358.77|355.97|356.65|353.85|0
1660006200000|2022-08-09 00:50:00|358.3|355.5|358.06|355.26|358.3|355.5|357.12|354.32|0
1660006500000|2022-08-09 00:55:00|358.29|355.49|359.47|356.67|359.47|356.67|357.82|355.02|0
1660006800000|2022-08-09 01:00:00|359.59|356.79|359.7|356.9|360.88|358.08|359|356.2|0
1660007100000|2022-08-09 01:05:00|359.83|357.03|361.12|358.32|362.77|359.97|359.47|356.67|0
1660007400000|2022-08-09 01:10:00|361.35|358.55|360.88|358.08|361.59|358.79|360.88|358.08|0
1660007700000|2022-08-09 01:15:00|361.12|358.32|362.06|359.26|362.06|359.26|360.88|358.08|0
1660008000000|2022-08-09 01:20:00|362.29|359.49|363.24|360.44|364.65|361.85|362.06|359.26|0
1660008300000|2022-08-09 01:25:00|363.47|360.67|362.18|359.38|363.94|361.14|361.94|359.14|0
1660008600000|2022-08-09 01:30:00|362.29|359.49|362.29|359.49|363|360.2|361.82|359.02|0
1660008900000|2022-08-09 01:35:00|362.41|359.61|363.94|361.14|364.18|361.38|362.29|359.49|0
1660009200000|2022-08-09 01:40:00|363.83|361.03|365.12|362.32|365.83|363.03|363.47|360.67|0
1660009500000|2022-08-09 01:45:00|365.36|362.56|365.36|362.56|366.3|363.5|365.12|362.32|0
1660009800000|2022-08-09 01:50:00|365.59|362.79|363.94|361.14|365.83|363.03|363.47|360.67|0
1660010100000|2022-08-09 01:55:00|364.06|361.26|365.12|362.32|365.59|362.79|363.94|361.14|0
1660010400000|2022-08-09 02:00:00|364.88|362.08|362.76|359.96|364.88|362.08|362.76|359.96|0
1660010700000|2022-08-09 02:05:00|362.99|360.19|361.58|358.78|362.99|360.19|361.34|358.54|0
1660011000000|2022-08-09 02:10:00|361.46|358.66|361.81|359.01|362.52|359.72|361.46|358.66|0
1660011300000|2022-08-09 02:15:00|362.05|359.25|361.93|359.13|362.64|359.84|361.57|358.77|0
1660011600000|2022-08-09 02:20:00|362.04|359.24|360.63|357.83|362.04|359.24|360.63|357.83|0
1660011900000|2022-08-09 02:25:00|360.86|358.06|360.39|357.59|360.86|358.06|359.69|356.89|0
1660012200000|2022-08-09 02:30:00|360.51|357.71|360.86|358.06|361.1|358.3|360.51|357.71|0
1660012500000|2022-08-09 02:35:00|360.75|357.95|361.1|358.3|361.33|358.53|360.16|357.36|0
1660012800000|2022-08-09 02:40:00|360.98|358.18|360.15|357.35|361.33|358.53|359.92|357.12|0
1660013100000|2022-08-09 02:45:00|359.92|357.12|360.39|357.59|360.62|357.82|359.68|356.88|0
1660013400000|2022-08-09 02:50:00|360.51|357.71|360.86|358.06|360.86|358.06|359.92|357.12|0
1660013700000|2022-08-09 02:55:00|360.75|357.95|359.91|357.11|360.86|358.06|359.68|356.88|0
1660014000000|2022-08-09 03:00:00|360.15|357.35|359.21|356.41|360.15|357.35|359.21|356.41|0
1660014300000|2022-08-09 03:05:00|359.33|356.53|359.68|356.88|359.91|357.11|359.21|356.41|0
1660014600000|2022-08-09 03:10:00|359.8|357|357.09|354.29|359.91|357.11|356.85|354.05|0
1660014900000|2022-08-09 03:15:00|356.85|354.05|356.5|353.7|356.97|354.17|356.15|353.35|0
1660015200000|2022-08-09 03:20:00|356.38|353.58|355.44|352.64|356.62|353.82|354.97|352.17|0
1660015500000|2022-08-09 03:25:00|355.2|352.4|356.38|353.58|356.61|353.81|354.97|352.17|0
1660015800000|2022-08-09 03:30:00|356.61|353.81|354.73|351.93|356.61|353.81|354.73|351.93|0
1660016100000|2022-08-09 03:35:00|354.97|352.17|354.26|351.46|355.2|352.4|354.03|351.23|0
1660016400000|2022-08-09 03:40:00|354.38|351.58|353.56|350.76|354.5|351.7|353.56|350.76|0
1660016700000|2022-08-09 03:45:00|353.32|350.52|354.03|351.23|354.03|351.23|353.09|350.29|0
1660017000000|2022-08-09 03:50:00|353.79|350.99|354.02|351.22|354.49|351.69|353.56|350.76|0
1660017300000|2022-08-09 03:55:00|354.26|351.46|353.55|350.75|354.73|351.93|353.55|350.75|0
1660017600000|2022-08-09 04:00:00|353.68|350.88|354.49|351.69|354.96|352.16|353.08|350.28|0
1660017900000|2022-08-09 04:05:00|354.73|351.93|354.72|351.92|354.96|352.16|354.26|351.46|0
1660018200000|2022-08-09 04:10:00|354.61|351.81|355.43|352.63|355.43|352.63|354.49|351.69|0
1660018500000|2022-08-09 04:15:00|355.66|352.86|355.66|352.86|355.9|353.1|355.43|352.63|0
1660018800000|2022-08-09 04:20:00|355.55|352.75|356.37|353.57|356.37|353.57|355.43|352.63|0
1660019100000|2022-08-09 04:25:00|356.13|353.33|356.36|353.56|356.6|353.8|356.13|353.33|0
1660019400000|2022-08-09 04:30:00|356.13|353.33|356.36|353.56|356.6|353.8|355.89|353.09|0
1660019700000|2022-08-09 04:35:00|356.13|353.33|356.25|353.45|356.25|353.45|355.66|352.86|0
1660020000000|2022-08-09 04:40:00|356.13|353.33|355.89|353.09|356.36|353.56|355.54|352.74|0
1660020300000|2022-08-09 04:45:00|356.13|353.33|355.89|353.09|356.36|353.56|355.89|353.09|0
1660020600000|2022-08-09 04:50:00|355.65|352.85|355.18|352.38|355.65|352.85|355.18|352.38|0
1660020900000|2022-08-09 04:55:00|355.42|352.62|355.18|352.38|355.65|352.85|355.18|352.38|0
1660021200000|2022-08-09 05:00:00|355.42|352.62|357.77|354.97|357.77|354.97|355.18|352.38|0
1660021500000|2022-08-09 05:05:00|358|355.2|357.06|354.26|358|355.2|357.06|354.26|0
1660021800000|2022-08-09 05:10:00|356.59|353.79|356.48|353.68|357.06|354.26|355.65|352.85|0
1660022100000|2022-08-09 05:15:00|356.59|353.79|356.59|353.79|357.06|354.26|355.88|353.08|0
1660022400000|2022-08-09 05:20:00|356.35|353.55|355.41|352.61|356.82|354.02|355.29|352.49|0
1660022700000|2022-08-09 05:25:00|355.53|352.73|355.05|352.25|355.53|352.73|354.82|352.02|0
1660023000000|2022-08-09 05:30:00|355.29|352.49|354.58|351.78|355.53|352.73|353.63|350.83|0
1660023300000|2022-08-09 05:35:00|354.82|352.02|356|353.2|356|353.2|354.34|351.54|0
1660023600000|2022-08-09 05:40:00|355.76|352.96|354.81|352.01|355.76|352.96|354.58|351.78|0
1660023900000|2022-08-09 05:45:00|354.58|351.78|354.46|351.66|355.05|352.25|354.1|351.3|0
1660024200000|2022-08-09 05:50:00|354.58|351.78|355.29|352.49|355.52|352.72|354.58|351.78|0
1660024500000|2022-08-09 05:55:00|355.52|352.72|356.23|353.43|356.23|353.43|355.17|352.37|0
1660024800000|2022-08-09 06:00:00|355.99|353.19|358.13|355.33|358.36|355.56|355.99|353.19|0
1660025100000|2022-08-09 06:05:00|358.01|355.21|359.07|356.27|359.55|356.75|358.01|355.21|0
1660025400000|2022-08-09 06:10:00|358.84|356.04|357.65|354.85|359.07|356.27|357.41|354.61|0
1660025700000|2022-08-09 06:15:00|357.77|354.97|357.65|354.85|358.36|355.56|357.18|354.38|0
1660026000000|2022-08-09 06:20:00|357.89|355.09|359.67|356.87|359.67|356.87|357.41|354.61|0
1660026300000|2022-08-09 06:25:00|359.55|356.75|359.31|356.51|360.02|357.22|358.83|356.03|0
1660026600000|2022-08-09 06:30:00|359.54|356.74|360.97|358.17|361.09|358.29|358.36|355.56|0
1660026900000|2022-08-09 06:35:00|361.09|358.29|360.38|357.58|361.09|358.29|359.78|356.98|0
1660027200000|2022-08-09 06:40:00|360.49|357.69|360.49|357.69|360.73|357.93|360.25|357.45|0
1660027500000|2022-08-09 06:45:00|360.25|357.45|360.49|357.69|361.44|358.64|360.25|357.45|0
1660027800000|2022-08-09 06:50:00|360.25|357.45|358.83|356.03|360.97|358.17|358.48|355.68|0
1660028100000|2022-08-09 06:55:00|358.59|355.79|357.88|355.08|358.83|356.03|357.64|354.84|0
1660028400000|2022-08-09 07:00:00|358.35|355.55|357.2|354.4|358.35|355.55|355.75|352.95|0
1660028700000|2022-08-09 07:05:00|357.12|354.72|355.22|352.82|357.12|354.72|353.33|350.93|0
1660029000000|2022-08-09 07:10:00|355.11|352.71|356.17|353.77|356.64|354.24|354.16|351.76|0
1660029300000|2022-08-09 07:15:00|356.29|353.89|359.96|357.56|359.96|357.56|356.29|353.89|0
1660029600000|2022-08-09 07:20:00|359.73|357.33|363.05|360.65|364.72|362.32|359.73|357.33|0
1660029900000|2022-08-09 07:25:00|362.94|360.54|361.39|358.99|363.77|361.37|361.39|358.99|0
1660030200000|2022-08-09 07:30:00|361.63|359.23|358.54|356.14|361.63|359.23|358.54|356.14|0
1660030500000|2022-08-09 07:35:00|358.77|356.37|360.2|357.8|361.62|359.22|358.54|356.14|0
1660030800000|2022-08-09 07:40:00|360.08|357.68|362.1|359.7|362.1|359.7|359.72|357.32|0
1660031100000|2022-08-09 07:45:00|361.86|359.46|361.62|359.22|361.86|359.46|360.67|358.27|0
1660031400000|2022-08-09 07:50:00|361.75|359.35|362.1|359.7|362.81|360.41|360.67|358.27|0
1660031700000|2022-08-09 07:55:00|361.98|359.58|359.24|356.84|362.1|359.7|357.82|355.42|0
1660032000000|2022-08-09 08:00:00|359.01|356.61|359.01|356.61|359.48|357.08|357.94|355.54|0
1660032300000|2022-08-09 08:05:00|359.24|356.84|363.52|361.12|363.52|361.12|359.24|356.84|0
1660032600000|2022-08-09 08:10:00|363.28|360.88|361.14|358.74|363.52|361.12|360.9|358.5|0
1660032900000|2022-08-09 08:15:00|360.9|358.5|360.19|357.79|362.09|359.69|359.95|357.55|0
1660033200000|2022-08-09 08:20:00|360.08|357.68|357.46|355.06|360.19|357.79|357.46|355.06|0
1660033500000|2022-08-09 08:25:00|357.58|355.18|357.1|354.7|359|356.6|357.1|354.7|0
1660033800000|2022-08-09 08:30:00|357.34|354.94|356.86|354.46|358.76|356.36|356.39|353.99|0
1660034100000|2022-08-09 08:35:00|356.63|354.23|356.39|353.99|358.05|355.65|355.91|353.51|0
1660034400000|2022-08-09 08:40:00|356.63|354.23|357.7|355.3|357.7|355.3|355.91|353.51|0
1660034700000|2022-08-09 08:45:00|357.57|355.17|358.76|356.36|358.76|356.36|356.86|354.46|0
1660035000000|2022-08-09 08:50:00|359|356.6|358.52|356.12|359.47|357.07|357.81|355.41|0
1660035300000|2022-08-09 08:55:00|358.28|355.88|357.33|354.93|358.64|356.24|357.1|354.7|0
1660035600000|2022-08-09 09:00:00|357.22|354.82|355.67|353.27|358.04|355.64|355.2|352.8|0
1660035900000|2022-08-09 09:05:00|355.8|353.4|356.03|353.63|356.27|353.87|355.43|353.03|0
1660036200000|2022-08-09 09:10:00|355.91|353.51|356.05|353.65|356.76|354.36|355.58|353.18|0
1660036500000|2022-08-09 09:15:00|356.29|353.89|356.05|353.65|356.76|354.36|355.34|352.94|0
1660036800000|2022-08-09 09:20:00|356.29|353.89|357.71|355.31|357.94|355.54|356.17|353.77|0
1660037100000|2022-08-09 09:25:00|357.59|355.19|359.37|356.97|359.6|357.2|357.59|355.19|0
1660037400000|2022-08-09 09:30:00|359.6|357.2|359.13|356.73|360.31|357.91|359.13|356.73|0
1660037700000|2022-08-09 09:35:00|359.36|356.96|359.84|357.44|360.08|357.68|358.89|356.49|0
1660038000000|2022-08-09 09:40:00|360.08|357.68|358.89|356.49|360.55|358.15|358.65|356.25|0
1660038300000|2022-08-09 09:45:00|359.13|356.73|357.94|355.54|360.31|357.91|357.7|355.3|0
1660038600000|2022-08-09 09:50:00|357.7|355.3|359.84|357.44|359.84|357.44|357.7|355.3|0
1660038900000|2022-08-09 09:55:00|360.07|357.67|361.62|359.22|362.21|359.81|359.84|357.44|0
1660039200000|2022-08-09 10:00:00|361.73|359.33|360.91|358.51|361.97|359.57|360.67|358.27|0
1660039500000|2022-08-09 10:05:00|360.78|358.38|363.04|360.64|363.04|360.64|360.78|358.38|0
1660039800000|2022-08-09 10:10:00|362.92|360.52|367.8|365.4|367.92|365.52|362.92|360.52|0
1660040100000|2022-08-09 10:15:00|367.68|365.28|367.44|365.04|369.59|367.19|367.44|365.04|0
1660040400000|2022-08-09 10:20:00|367.68|365.28|369.59|367.19|371.5|369.1|367.68|365.28|0
1660040700000|2022-08-09 10:25:00|369.83|367.43|370.78|368.38|371.5|369.1|369.11|366.71|0
1660041000000|2022-08-09 10:30:00|370.3|367.9|371.93|369.53|372.16|369.76|370.06|367.66|0
1660041300000|2022-08-09 10:35:00|371.81|369.41|370.26|367.86|373.59|371.19|370.26|367.86|0
1660041600000|2022-08-09 10:40:00|370.02|367.62|372.16|369.76|372.4|370|369.55|367.15|0
1660041900000|2022-08-09 10:45:00|371.92|369.52|372.64|370.24|374.07|371.67|371.1|368.7|0
1660042200000|2022-08-09 10:50:00|372.52|370.12|372.64|370.24|374.07|371.67|372.16|369.76|0
1660042500000|2022-08-09 10:55:00|372.87|370.47|370.73|368.33|373.83|371.43|370.73|368.33|0
1660042800000|2022-08-09 11:00:00|370.49|368.09|368.35|365.95|370.73|368.33|367.88|365.48|0
1660043100000|2022-08-09 11:05:00|368.48|366.08|370.02|367.62|370.02|367.62|368.12|365.72|0
1660043400000|2022-08-09 11:10:00|370.14|367.74|369.07|366.67|370.14|367.74|368.12|365.72|0
1660043700000|2022-08-09 11:15:00|369.19|366.79|369.3|366.9|370.01|367.61|368|365.6|0
1660044000000|2022-08-09 11:20:00|369.43|367.03|370.25|367.85|370.73|368.33|368.48|366.08|0
1660044300000|2022-08-09 11:25:00|370.38|367.98|372.87|370.47|373.82|371.42|370.38|367.98|0
1660044600000|2022-08-09 11:30:00|373.82|371.42|370.73|368.33|374.66|372.26|370.73|368.33|0
1660044900000|2022-08-09 11:35:00|370.61|368.21|372.63|370.23|373.1|370.7|370.01|367.61|0
1660045200000|2022-08-09 11:40:00|372.39|369.99|379.3|376.9|379.54|377.14|372.15|369.75|0
1660045500000|2022-08-09 11:45:00|379.06|376.66|377.87|375.47|379.3|376.9|377.63|375.23|0
1660045800000|2022-08-09 11:50:00|378.11|375.71|376.68|374.28|378.82|376.42|376.44|374.04|0
1660046100000|2022-08-09 11:55:00|376.91|374.51|378.11|375.71|378.23|375.83|376.44|374.04|0
1660046400000|2022-08-09 12:00:00|378.23|375.83|376.44|374.04|378.58|376.18|375.96|373.56|0
1660046700000|2022-08-09 12:05:00|376.32|373.92|379.54|377.14|379.54|377.14|376.2|373.8|0
1660047000000|2022-08-09 12:10:00|379.3|376.9|378.58|376.18|380.97|378.57|378.34|375.94|0
1660047300000|2022-08-09 12:15:00|378.34|375.94|376.91|374.51|378.34|375.94|376.43|374.03|0
1660047600000|2022-08-09 12:20:00|376.67|374.27|373.33|370.93|376.67|374.27|373.33|370.93|0
1660047900000|2022-08-09 12:25:00|373.1|370.7|373.81|371.41|374.05|371.65|372.86|370.46|0
1660048200000|2022-08-09 12:30:00|374.05|371.65|371.67|369.27|376.19|373.79|371.43|369.03|0
1660048500000|2022-08-09 12:35:00|372.62|370.22|372.14|369.74|373.09|370.69|371.66|369.26|0
1660048800000|2022-08-09 12:40:00|371.9|369.5|372.85|370.45|373.33|370.93|371.19|368.79|0
1660049100000|2022-08-09 12:45:00|372.62|370.22|372.85|370.45|373.33|370.93|371.42|369.02|0
1660049400000|2022-08-09 12:50:00|373.09|370.69|372.38|369.98|374.52|372.12|372.14|369.74|0
1660049700000|2022-08-09 12:55:00|372.14|369.74|373.33|370.93|373.33|370.93|371.9|369.5|0
1660050000000|2022-08-09 13:00:00|373.45|371.05|372.61|370.21|374.99|372.59|372.26|369.86|0
1660050300000|2022-08-09 13:05:00|372.85|370.45|372.85|370.45|374.52|372.12|371.66|369.26|0
1660050600000|2022-08-09 13:10:00|372.61|370.21|374.28|371.88|374.75|372.35|372.13|369.73|0
1660050900000|2022-08-09 13:15:00|374.04|371.64|375.71|373.31|377.14|374.74|374.04|371.64|0
1660051200000|2022-08-09 13:20:00|375.94|373.54|372.37|369.97|376.07|373.67|372.37|369.97|0
1660051500000|2022-08-09 13:25:00|372.61|370.21|371.89|369.49|374.75|372.35|371.42|369.02|0
1660051800000|2022-08-09 13:30:00|372.37|369.97|374.99|372.59|378.57|376.17|367.61|365.21|0
1660052100000|2022-08-09 13:35:00|374.51|372.11|374.03|371.63|376.66|374.26|369.28|366.88|0
1660052400000|2022-08-09 13:40:00|373.32|370.92|370.22|367.82|374.51|372.11|368.32|365.92|0
1660052700000|2022-08-09 13:45:00|369.99|367.59|374.03|371.63|375.22|372.82|367.5|365.1|0
1660053000000|2022-08-09 13:50:00|374.51|372.11|381.19|378.79|382.15|379.75|371.41|369.01|0
1660053300000|2022-08-09 13:55:00|380|377.6|381.91|379.51|384.3|381.9|379.76|377.36|0
1660053600000|2022-08-09 14:00:00|382.87|380.47|382.03|379.63|385.02|382.62|380.8|378.4|0
1660053900000|2022-08-09 14:05:00|382.75|380.35|385.15|382.75|385.15|382.75|381.79|379.39|0
1660054200000|2022-08-09 14:10:00|385.51|383.11|380.59|378.19|385.63|383.23|379.16|376.76|0
1660054500000|2022-08-09 14:15:00|381.79|379.39|378.92|376.52|381.79|379.39|377.48|375.08|0
1660054800000|2022-08-09 14:20:00|378.8|376.4|383.94|381.54|384.42|382.02|376.53|374.13|0
1660055100000|2022-08-09 14:25:00|383.71|381.31|376.89|374.49|383.71|381.31|376.89|374.49|0
1660055400000|2022-08-09 14:30:00|377|374.6|374.38|371.98|379.39|376.99|373.42|371.02|0
1660055700000|2022-08-09 14:35:00|374.62|372.22|376.05|373.65|377.96|375.56|374.38|371.98|0
1660056000000|2022-08-09 14:40:00|375.81|373.41|376.17|373.77|378.44|376.04|374.61|372.21|0
1660056300000|2022-08-09 14:45:00|376.28|373.88|375.09|372.69|380.11|377.71|374.85|372.45|0
1660056600000|2022-08-09 14:50:00|374.85|372.45|378.43|376.03|378.43|376.03|372.94|370.54|0
1660056900000|2022-08-09 14:55:00|377.96|375.56|380.35|377.95|381.78|379.38|377.96|375.56|0
1660057200000|2022-08-09 15:00:00|380.11|377.71|389.22|386.82|389.22|386.82|380.11|377.71|0
1660057500000|2022-08-09 15:05:00|389.46|387.06|385.91|383.51|389.7|387.3|384|381.6|0
1660057800000|2022-08-09 15:10:00|386.15|383.75|377.31|374.91|386.87|384.47|377.31|374.91|0
1660058100000|2022-08-09 15:15:00|377.08|374.68|374.22|371.82|378.51|376.11|372.08|369.68|0
1660058400000|2022-08-09 15:20:00|373.98|371.58|374.69|372.29|375.17|372.77|372.32|369.92|0
1660058700000|2022-08-09 15:25:00|374.46|372.06|374.93|372.53|375.65|373.25|371.37|368.97|0
1660059000000|2022-08-09 15:30:00|374.69|372.29|377.79|375.39|378.5|376.1|374.22|371.82|0
1660059300000|2022-08-09 15:35:00|377.55|375.15|377.79|375.39|378.74|376.34|375.4|373|0
1660059600000|2022-08-09 15:40:00|378.02|375.62|378.02|375.62|378.26|375.86|374.45|372.05|0
1660059900000|2022-08-09 15:45:00|378.26|375.86|377.31|374.91|378.5|376.1|375.17|372.77|0
1660060200000|2022-08-09 15:50:00|377.55|375.15|376.83|374.43|381.84|379.44|375.64|373.24|0
1660060500000|2022-08-09 15:55:00|377.07|374.67|380.64|378.24|381.12|378.72|376.12|373.72|0
1660060800000|2022-08-09 16:00:00|380.88|378.48|380.17|377.77|383.75|381.35|379.21|376.81|0
1660061100000|2022-08-09 16:05:00|379.93|377.53|381.12|378.72|381.12|378.72|378.5|376.1|0
1660061400000|2022-08-09 16:10:00|380.88|378.48|383.03|380.63|383.27|380.87|380.17|377.77|0
1660061700000|2022-08-09 16:15:00|382.55|380.15|383.99|381.59|383.99|381.59|381.36|378.96|0
1660062000000|2022-08-09 16:20:00|383.75|381.35|385.9|383.5|386.62|384.22|382.07|379.67|0
1660062300000|2022-08-09 16:25:00|385.78|383.38|387.81|385.41|388.77|386.37|383.27|380.87|0
1660062600000|2022-08-09 16:30:00|388.05|385.65|387.33|384.93|388.53|386.13|385.9|383.5|0
1660062900000|2022-08-09 16:35:00|387.57|385.17|385.18|382.78|388.53|386.13|384.7|382.3|0
1660063200000|2022-08-09 16:40:00|385.42|383.02|386.37|383.97|387.81|385.41|385.42|383.02|0
1660063500000|2022-08-09 16:45:00|386.85|384.45|386.85|384.45|389.01|386.61|385.89|383.49|0
1660063800000|2022-08-09 16:50:00|386.61|384.21|387.33|384.93|389.01|386.61|386.37|383.97|0
1660064100000|2022-08-09 16:55:00|387.09|384.69|384.94|382.54|388.05|385.65|384.94|382.54|0
1660064400000|2022-08-09 17:00:00|384.7|382.3|383.26|380.86|384.7|382.3|382.78|380.38|0
1660064700000|2022-08-09 17:05:00|383.5|381.1|385.65|383.25|388.05|385.65|382.3|379.9|0
1660065000000|2022-08-09 17:10:00|386.13|383.73|383.98|381.58|387.81|385.41|383.26|380.86|0
1660065300000|2022-08-09 17:15:00|383.74|381.34|382.78|380.38|384.93|382.53|381.11|378.71|0
1660065600000|2022-08-09 17:20:00|382.54|380.14|381.82|379.42|383.26|380.86|381.11|378.71|0
1660065900000|2022-08-09 17:25:00|382.06|379.66|382.06|379.66|383.97|381.57|381.35|378.95|0
1660066200000|2022-08-09 17:30:00|381.82|379.42|383.97|381.57|384.45|382.05|381.82|379.42|0
1660066500000|2022-08-09 17:35:00|383.73|381.33|386.36|383.96|386.6|384.2|383.73|381.33|0
1660066800000|2022-08-09 17:40:00|386.6|384.2|387.32|384.92|390.44|388.04|385.65|383.25|0
1660067100000|2022-08-09 17:45:00|387.56|385.16|385.64|383.24|389.72|387.32|385.41|383.01|0
1660067400000|2022-08-09 17:50:00|386.12|383.72|385.64|383.24|387.32|384.92|384.45|382.05|0
1660067700000|2022-08-09 17:55:00|385.4|383|381.1|378.7|385.4|383|379.19|376.79|0
1660068000000|2022-08-09 18:00:00|381.34|378.94|380.38|377.98|381.58|379.18|378.71|376.31|0
1660068300000|2022-08-09 18:05:00|380.62|378.22|380.38|377.98|381.1|378.7|378.71|376.31|0
1660068600000|2022-08-09 18:10:00|380.62|378.22|381.34|378.94|382.05|379.65|380.14|377.74|0
1660068900000|2022-08-09 18:15:00|381.58|379.18|387.79|385.39|388.51|386.11|381.34|378.94|0
1660069200000|2022-08-09 18:20:00|388.27|385.87|389.95|387.55|390.43|388.03|386.84|384.44|0
1660069500000|2022-08-09 18:25:00|389.71|387.31|390.43|388.03|390.91|388.51|388.51|386.11|0
1660069800000|2022-08-09 18:30:00|390.67|388.27|389.47|387.07|391.15|388.75|388.27|385.87|0
1660070100000|2022-08-09 18:35:00|389.23|386.83|388.03|385.63|390.67|388.27|387.55|385.15|0
1660070400000|2022-08-09 18:40:00|387.55|385.15|388.51|386.11|389.23|386.83|387.55|385.15|0
1660070700000|2022-08-09 18:45:00|388.03|385.63|384.92|382.52|388.03|385.63|384.44|382.04|0
1660071000000|2022-08-09 18:50:00|384.68|382.28|382.28|379.88|385.16|382.76|379.9|377.5|0
1660071300000|2022-08-09 18:55:00|382.05|379.65|383.48|381.08|383.48|381.08|379.9|377.5|0
1660071600000|2022-08-09 19:00:00|383.72|381.32|384.67|382.27|384.67|382.27|381.33|378.93|0
1660071900000|2022-08-09 19:05:00|384.2|381.8|383.24|380.84|385.63|383.23|382.76|380.36|0
1660072200000|2022-08-09 19:10:00|383.48|381.08|385.39|382.99|385.87|383.47|383.48|381.08|0
1660072500000|2022-08-09 19:15:00|385.15|382.75|381.56|379.16|385.39|382.99|381.33|378.93|0
1660072800000|2022-08-09 19:20:00|382.04|379.64|377.98|375.58|382.04|379.64|377.51|375.11|0
1660073100000|2022-08-09 19:25:00|377.74|375.34|378.94|376.54|379.41|377.01|376.79|374.39|0
1660073400000|2022-08-09 19:30:00|379.41|377.01|379.65|377.25|380.13|377.73|377.5|375.1|0
1660073700000|2022-08-09 19:35:00|379.41|377.01|379.89|377.49|381.08|378.68|378.46|376.06|0
1660074000000|2022-08-09 19:40:00|380.13|377.73|383.71|381.31|383.95|381.55|378.46|376.06|0
1660074300000|2022-08-09 19:45:00|383.47|381.07|382.28|379.88|385.62|383.22|382.04|379.64|0
1660074600000|2022-08-09 19:50:00|382.04|379.64|382.04|379.64|382.99|380.59|378.45|376.05|0
1660074900000|2022-08-09 19:55:00|381.8|379.4|380.36|377.96|384.66|382.26|380.12|377.72|0
1660075200000|2022-08-09 20:00:00|379.89|377.49|377.02|374.62|379.89|377.49|376.31|373.91|0
1660075500000|2022-08-09 20:05:00|376.07|373.67|377.74|375.34|378.21|375.81|376.07|373.67|0
1660075800000|2022-08-09 20:10:00|377.5|375.1|377.26|374.86|377.74|375.34|376.54|374.14|0
1660076100000|2022-08-09 20:15:00|377.46|374.66|378.65|375.85|379.37|376.57|377.46|374.66|0
1660076400000|2022-08-09 20:20:00|378.41|375.61|377.69|374.89|378.65|375.85|377.69|374.89|0
1660076700000|2022-08-09 20:25:00|377.82|375.02|377.46|374.66|378.17|375.37|377.46|374.66|0
1660077000000|2022-08-09 20:30:00|377.58|374.78|377.93|375.13|378.17|375.37|377.46|374.66|0
1660077300000|2022-08-09 20:35:00|377.69|374.89|377.22|374.42|377.93|375.13|377.22|374.42|0
1660077600000|2022-08-09 20:40:00|377.45|374.65|377.1|374.3|377.45|374.65|376.98|374.18|0
1660077900000|2022-08-09 20:45:00|377.21|374.41|376.98|374.18|377.93|375.13|376.74|373.94|0
1660078200000|2022-08-09 20:50:00|376.86|374.06|376.74|373.94|377.45|374.65|376.74|373.94|0
1660078500000|2022-08-09 20:55:00|376.5|373.7|375.91|373.11|376.74|373.94|375.78|372.98|0
1660078800000|2022-08-09 21:00:00|376.11|373.31|375.24|372.44|376.11|373.31|375|372.2|0
1660079100000|2022-08-09 21:05:00|375.06|372.26|375.48|372.68|375.48|372.68|375.03|372.23|0
1660079400000|2022-08-09 21:10:00|375.47|372.67|375.86|373.06|375.86|373.06|375.47|372.67|0
1660079700000|2022-08-09 21:15:00|375.85|373.05|375.93|373.13|376|373.2|375.85|373.05|0
1660080000000|2022-08-09 21:20:00|375.85|373.05|375.93|373.13|375.93|373.13|375.85|373.05|0
1660080300000|2022-08-09 21:25:00|376|373.2|376.24|373.44|376.24|373.44|376|373.2|0
1660080600000|2022-08-09 21:30:00|376.27|373.47|376.27|373.47|376.27|373.47|376.2|373.4|0
1660080900000|2022-08-09 21:35:00|376.31|373.51|376.24|373.44|376.31|373.51|376.2|373.4|0
1660081200000|2022-08-09 21:40:00|376.35|373.55|376.48|373.68|376.48|373.68|376.31|373.51|0
1660081500000|2022-08-09 21:45:00|376.37|373.57|376.37|373.57|376.52|373.72|376.27|373.47|0
1660081800000|2022-08-09 21:50:00|376.41|373.61|376.96|374.16|377|374.2|376.41|373.61|0
1660082100000|2022-08-09 21:55:00|376.93|374.13|376.79|373.99|376.93|374.13|376.51|373.71|0
1660082400000|2022-08-09 22:00:00|376.61|373.81|377.68|374.88|378.63|375.83|376.37|373.57|0
1660082700000|2022-08-09 22:05:00|377.44|374.64|377.91|375.11|378.15|375.35|377.2|374.4|0
1660083000000|2022-08-09 22:10:00|377.8|375|377.67|374.87|378.63|375.83|377.2|374.4|0
1660083300000|2022-08-09 22:15:00|377.44|374.64|376.72|373.92|377.67|374.87|376.48|373.68|0
1660083600000|2022-08-09 22:20:00|376.48|373.68|376.72|373.92|376.84|374.04|376.24|373.44|0
1660083900000|2022-08-09 22:25:00|376.48|373.68|376.37|373.57|377.2|374.4|376.24|373.44|0
1660084200000|2022-08-09 22:30:00|376.24|373.44|377.67|374.87|378.39|375.59|376.24|373.44|0
1660084500000|2022-08-09 22:35:00|377.79|374.99|378.39|375.59|378.62|375.82|377.67|374.87|0
1660084800000|2022-08-09 22:40:00|378.15|375.35|378.38|375.58|378.62|375.82|378.03|375.23|0
1660085100000|2022-08-09 22:45:00|378.15|375.35|377.91|375.11|378.15|375.35|377.67|374.87|0
1660085400000|2022-08-09 22:50:00|378.14|375.34|377.43|374.63|378.14|375.34|377.43|374.63|0
1660085700000|2022-08-09 22:55:00|377.19|374.39|378.14|375.34|378.14|375.34|377.19|374.39|0
1660086000000|2022-08-09 23:00:00|378.38|375.58|376.47|373.67|378.86|376.06|376.47|373.67|0
1660086300000|2022-08-09 23:05:00|376.6|373.8|376.95|374.15|377.19|374.39|376.47|373.67|0
1660086600000|2022-08-09 23:10:00|376.71|373.91|376.23|373.43|376.71|373.91|376.23|373.43|0
1660086900000|2022-08-09 23:15:00|376.36|373.56|376.83|374.03|376.95|374.15|376.23|373.43|0
1660087200000|2022-08-09 23:20:00|376.71|373.91|377.9|375.1|377.9|375.1|375.75|372.95|0
1660087500000|2022-08-09 23:25:00|377.79|374.99|377.66|374.86|378.14|375.34|377.18|374.38|0
1660087800000|2022-08-09 23:30:00|377.9|375.1|377.9|375.1|378.14|375.34|377.55|374.75|0
1660088100000|2022-08-09 23:35:00|377.66|374.86|377.9|375.1|378.14|375.34|377.66|374.86|0
1660088400000|2022-08-09 23:40:00|377.78|374.98|378.37|375.57|378.61|375.81|377.78|374.98|0
1660088700000|2022-08-09 23:45:00|378.13|375.33|377.42|374.62|378.37|375.57|377.18|374.38|0
1660089000000|2022-08-09 23:50:00|377.18|374.38|376.7|373.9|377.66|374.86|376.46|373.66|0
1660089300000|2022-08-09 23:55:00|376.94|374.14|376.22|373.42|377.66|374.86|375.99|373.19|0
1660089600000|2022-08-10 00:00:00|376.94|374.14|380.04|377.24|380.52|377.72|375.51|372.71|0
1660089900000|2022-08-10 00:05:00|380.28|377.48|382.43|379.63|384.34|381.54|380.28|377.48|0
1660090200000|2022-08-10 00:10:00|382.67|379.87|383.27|380.47|383.38|380.58|381.95|379.15|0
1660090500000|2022-08-10 00:15:00|383.15|380.35|382.67|379.87|383.86|381.06|381.95|379.15|0
1660090800000|2022-08-10 00:20:00|382.91|380.11|382.54|379.74|383.38|380.58|381.94|379.14|0
1660091100000|2022-08-10 00:25:00|382.41|379.61|383.73|380.93|383.73|380.93|382.41|379.61|0
1660091400000|2022-08-10 00:30:00|383.85|381.05|383.13|380.33|383.85|381.05|382.41|379.61|0
1660091700000|2022-08-10 00:35:00|383.37|380.57|382.89|380.09|383.85|381.05|382.65|379.85|0
1660092000000|2022-08-10 00:40:00|383.01|380.21|383.73|380.93|383.85|381.05|381.93|379.13|0
1660092300000|2022-08-10 00:45:00|383.85|381.05|383.84|381.04|384.32|381.52|383.61|380.81|0
1660092600000|2022-08-10 00:50:00|383.61|380.81|384.08|381.28|384.32|381.52|383.13|380.33|0
1660092900000|2022-08-10 00:55:00|383.97|381.17|384.32|381.52|384.32|381.52|383.13|380.33|0
1660093200000|2022-08-10 01:00:00|384.08|381.28|380.49|377.69|384.08|381.28|380.49|377.69|0
1660093500000|2022-08-10 01:05:00|380.73|377.93|379.9|377.1|380.97|378.17|379.54|376.74|0
1660093800000|2022-08-10 01:10:00|379.78|376.98|379.3|376.5|380.02|377.22|378.58|375.78|0
1660094100000|2022-08-10 01:15:00|379.06|376.26|378.1|375.3|379.78|376.98|377.87|375.07|0
1660094400000|2022-08-10 01:20:00|377.87|375.07|377.86|375.06|378.82|376.02|377.51|374.71|0
1660094700000|2022-08-10 01:25:00|377.63|374.83|378.34|375.54|378.82|376.02|377.15|374.35|0
1660095000000|2022-08-10 01:30:00|378.47|375.67|378.34|375.54|379.3|376.5|378.1|375.3|0
1660095300000|2022-08-10 01:35:00|378.46|375.66|377.15|374.35|378.46|375.66|377.15|374.35|0
1660095600000|2022-08-10 01:40:00|377.27|374.47|378.1|375.3|379.06|376.26|377.15|374.35|0
1660095900000|2022-08-10 01:45:00|377.86|375.06|377.75|374.95|378.58|375.78|377.62|374.82|0
1660096200000|2022-08-10 01:50:00|377.86|375.06|379.53|376.73|379.53|376.73|377.86|375.06|0
1660096500000|2022-08-10 01:55:00|379.29|376.49|380.25|377.45|380.48|377.68|378.81|376.01|0
1660096800000|2022-08-10 02:00:00|380.48|377.68|380.37|377.57|380.48|377.68|379.89|377.09|0
1660097100000|2022-08-10 02:05:00|380.48|377.68|379.53|376.73|380.96|378.16|379.29|376.49|0
1660097400000|2022-08-10 02:10:00|379.41|376.61|380.96|378.16|381.2|378.4|379.29|376.49|0
1660097700000|2022-08-10 02:15:00|381.2|378.4|381.56|378.76|381.92|379.12|380.96|378.16|0
1660098000000|2022-08-10 02:20:00|381.44|378.64|382.63|379.83|382.63|379.83|380.72|377.92|0
1660098300000|2022-08-10 02:25:00|382.87|380.07|381.32|378.52|383.59|380.79|381.2|378.4|0
1660098600000|2022-08-10 02:30:00|381.2|378.4|384.3|381.5|384.54|381.74|381.2|378.4|0
1660098900000|2022-08-10 02:35:00|384.43|381.63|382.87|380.07|384.43|381.63|382.87|380.07|0
1660099200000|2022-08-10 02:40:00|383.11|380.31|384.3|381.5|384.3|381.5|382.51|379.71|0
1660099500000|2022-08-10 02:45:00|384.06|381.26|383.58|380.78|385.02|382.22|383.58|380.78|0
1660099800000|2022-08-10 02:50:00|383.82|381.02|381.43|378.63|383.82|381.02|381.19|378.39|0
1660100100000|2022-08-10 02:55:00|381.67|378.87|381.91|379.11|382.15|379.35|381.19|378.39|0
1660100400000|2022-08-10 03:00:00|381.67|378.87|381.19|378.39|381.91|379.11|380.71|377.91|0
1660100700000|2022-08-10 03:05:00|381.43|378.63|381.67|378.87|381.67|378.87|381.19|378.39|0
1660101000000|2022-08-10 03:10:00|381.55|378.75|381.43|378.63|381.91|379.11|381.43|378.63|0
1660101300000|2022-08-10 03:15:00|381.67|378.87|381.9|379.1|381.91|379.11|381.43|378.63|0
1660101600000|2022-08-10 03:20:00|381.67|378.87|382.86|380.06|383.1|380.3|381.43|378.63|0
1660101900000|2022-08-10 03:25:00|382.62|379.82|382.86|380.06|383.1|380.3|382.62|379.82|0
1660102200000|2022-08-10 03:30:00|382.62|379.82|382.38|379.58|382.86|380.06|381.9|379.1|0
1660102500000|2022-08-10 03:35:00|382.14|379.34|381.9|379.1|382.62|379.82|381.9|379.1|0
1660102800000|2022-08-10 03:40:00|382.14|379.34|381.42|378.62|382.38|379.58|381.42|378.62|0
1660103100000|2022-08-10 03:45:00|381.18|378.38|381.42|378.62|381.9|379.1|380.94|378.14|0
1660103400000|2022-08-10 03:50:00|381.31|378.51|381.9|379.1|381.9|379.1|381.31|378.51|0
1660103700000|2022-08-10 03:55:00|382.14|379.34|383.33|380.53|383.7|380.9|381.9|379.1|0
1660104000000|2022-08-10 04:00:00|383.09|380.29|381.18|378.38|383.09|380.29|381.18|378.38|0
1660104300000|2022-08-10 04:05:00|381.42|378.62|382.09|379.29|382.09|379.29|381.3|378.5|0
1660104600000|2022-08-10 04:10:00|381.85|379.05|381.61|378.81|382.09|379.29|381.38|378.58|0
1660104900000|2022-08-10 04:15:00|381.74|378.94|382.09|379.29|382.33|379.53|381.74|378.94|0
1660105200000|2022-08-10 04:20:00|381.85|379.05|382.57|379.77|382.57|379.77|381.61|378.81|0
1660105500000|2022-08-10 04:25:00|382.33|379.53|382.33|379.53|382.81|380.01|382.33|379.53|0
1660105800000|2022-08-10 04:30:00|382.21|379.41|381.97|379.17|382.45|379.65|381.85|379.05|0
1660106100000|2022-08-10 04:35:00|382.09|379.29|381.61|378.81|382.09|379.29|381.37|378.57|0
1660106400000|2022-08-10 04:40:00|381.37|378.57|381.37|378.57|381.5|378.7|381.37|378.57|0
1660106700000|2022-08-10 04:45:00|380.89|378.09|381.37|378.57|381.37|378.57|380.89|378.09|0
1660107000000|2022-08-10 04:50:00|381.49|378.69|381.61|378.81|381.85|379.05|381.37|378.57|0
1660107300000|2022-08-10 04:55:00|381.85|379.05|381.61|378.81|382.08|379.28|381.61|378.81|0
1660107600000|2022-08-10 05:00:00|381.85|379.05|382.8|380|382.8|380|381.37|378.57|0
1660107900000|2022-08-10 05:05:00|382.56|379.76|382.56|379.76|383.04|380.24|382.32|379.52|0
1660108200000|2022-08-10 05:10:00|382.68|379.88|382.68|379.88|382.8|380|382.32|379.52|0
1660108500000|2022-08-10 05:15:00|382.8|380|383.64|380.84|383.75|380.95|382.56|379.76|0
1660108800000|2022-08-10 05:20:00|383.75|380.95|383.75|380.95|383.99|381.19|383.51|380.71|0
1660109100000|2022-08-10 05:25:00|383.99|381.19|383.75|380.95|383.99|381.19|383.64|380.84|0
1660109400000|2022-08-10 05:30:00|383.51|380.71|383.27|380.47|383.51|380.71|382.79|379.99|0
1660109700000|2022-08-10 05:35:00|383.16|380.36|384.47|381.67|384.47|381.67|383.03|380.23|0
1660110000000|2022-08-10 05:40:00|384.35|381.55|384.7|381.9|384.7|381.9|384.23|381.43|0
1660110300000|2022-08-10 05:45:00|384.46|381.66|385.42|382.62|385.9|383.1|384.46|381.66|0
1660110600000|2022-08-10 05:50:00|385.31|382.51|386.26|383.46|386.38|383.58|385.31|382.51|0
1660110900000|2022-08-10 05:55:00|386.38|383.58|386.37|383.57|386.38|383.58|385.9|383.1|0
1660111200000|2022-08-10 06:00:00|386.61|383.81|389.25|386.45|389.25|386.45|386.61|383.81|0
1660111500000|2022-08-10 06:05:00|389.13|386.33|388.53|385.73|389.25|386.45|387.09|384.29|0
1660111800000|2022-08-10 06:10:00|388.29|385.49|387.57|384.77|389.01|386.21|386.85|384.05|0
1660112100000|2022-08-10 06:15:00|387.33|384.53|386.74|383.94|388.53|385.73|386.74|383.94|0
1660112400000|2022-08-10 06:20:00|386.85|384.05|387.93|385.13|388.05|385.25|386.13|383.33|0
1660112700000|2022-08-10 06:25:00|387.81|385.01|389.48|386.68|389.48|386.68|387.81|385.01|0
1660113000000|2022-08-10 06:30:00|389.24|386.44|389|386.2|389.24|386.44|387.57|384.77|0
1660113300000|2022-08-10 06:35:00|388.76|385.96|386.13|383.33|388.76|385.96|385.89|383.09|0
1660113600000|2022-08-10 06:40:00|386.37|383.57|385.17|382.37|386.61|383.81|385.17|382.37|0
1660113900000|2022-08-10 06:45:00|385.41|382.61|385.29|382.49|385.77|382.97|384.94|382.14|0
1660114200000|2022-08-10 06:50:00|385.05|382.25|384.94|382.14|385.77|382.97|384.81|382.01|0
1660114500000|2022-08-10 06:55:00|384.81|382.01|385.29|382.49|385.29|382.49|384.34|381.54|0
1660114800000|2022-08-10 07:00:00|385.65|382.85|386.48|383.68|387.92|385.12|384.81|382.01|0
1660115100000|2022-08-10 07:05:00|386.17|383.77|388.68|386.28|390.59|388.19|384.37|381.97|0
1660115400000|2022-08-10 07:10:00|388.91|386.51|384.85|382.45|389.39|386.99|383.89|381.49|0
1660115700000|2022-08-10 07:15:00|384.61|382.21|383.65|381.25|384.85|382.45|382.7|380.3|0
1660116000000|2022-08-10 07:20:00|383.42|381.02|383.18|380.78|383.42|381.02|381.74|379.34|0
1660116300000|2022-08-10 07:25:00|383.06|380.66|381.03|378.63|383.65|381.25|380.31|377.91|0
1660116600000|2022-08-10 07:30:00|380.91|378.51|379.84|377.44|380.91|378.51|378.41|376.01|0
1660116900000|2022-08-10 07:35:00|379.6|377.2|380.55|378.15|380.79|378.39|378.64|376.24|0
1660117200000|2022-08-10 07:40:00|380.67|378.27|381.15|378.75|381.5|379.1|380.07|377.67|0
1660117500000|2022-08-10 07:45:00|380.79|378.39|378.17|375.77|381.26|378.86|378.17|375.77|0
1660117800000|2022-08-10 07:50:00|377.81|375.41|377.1|374.7|378.4|376|376.02|373.62|0
1660118100000|2022-08-10 07:55:00|377.21|374.81|378.64|376.24|379.35|376.95|376.74|374.34|0
1660118400000|2022-08-10 08:00:00|379.12|376.72|377.92|375.52|379.83|377.43|377.21|374.81|0
1660118700000|2022-08-10 08:05:00|377.81|375.41|377.69|375.29|378.64|376.24|376.73|374.33|0
1660119000000|2022-08-10 08:10:00|377.45|375.05|376.73|374.33|377.45|375.05|376.26|373.86|0
1660119300000|2022-08-10 08:15:00|376.49|374.09|378.16|375.76|378.16|375.76|376.38|373.98|0
1660119600000|2022-08-10 08:20:00|377.92|375.52|374.83|372.43|378.28|375.88|374.35|371.95|0
1660119900000|2022-08-10 08:25:00|374.59|372.19|373.88|371.48|375.78|373.38|373.88|371.48|0
1660120200000|2022-08-10 08:30:00|372.69|370.29|369.97|367.57|373.16|370.76|369.37|366.97|0
1660120500000|2022-08-10 08:35:00|369.85|367.45|371.03|368.63|371.27|368.87|369.13|366.73|0
1660120800000|2022-08-10 08:40:00|370.92|368.52|367.47|365.07|370.92|368.52|365.57|363.17|0
1660121100000|2022-08-10 08:45:00|367.59|365.19|367|364.6|367.95|365.55|366.52|364.12|0
1660121400000|2022-08-10 08:50:00|366.76|364.36|367.23|364.83|367.71|365.31|366.76|364.36|0
1660121700000|2022-08-10 08:55:00|366.99|364.59|368.07|365.67|368.66|366.26|366.76|364.36|0
1660122000000|2022-08-10 09:00:00|367.94|365.54|366.76|364.36|369.37|366.97|366.28|363.88|0
1660122300000|2022-08-10 09:05:00|366.52|364.12|369.36|366.96|369.73|367.33|366.52|364.12|0
1660122600000|2022-08-10 09:10:00|369.25|366.85|368.75|366.35|369.36|366.96|368.04|365.64|0
1660122900000|2022-08-10 09:15:00|368.99|366.59|368.99|366.59|369.47|367.07|368.51|366.11|0
1660123200000|2022-08-10 09:20:00|369.23|366.83|370.18|367.78|370.18|367.78|369.23|366.83|0
1660123500000|2022-08-10 09:25:00|370.42|368.02|370.18|367.78|370.89|368.49|369.7|367.3|0
1660123800000|2022-08-10 09:30:00|370.3|367.9|370.41|368.01|370.89|368.49|369.94|367.54|0
1660124100000|2022-08-10 09:35:00|370.18|367.78|371.13|368.73|371.37|368.97|370.18|367.78|0
1660124400000|2022-08-10 09:40:00|370.89|368.49|370.89|368.49|371.36|368.96|370.17|367.77|0
1660124700000|2022-08-10 09:45:00|370.65|368.25|371.36|368.96|371.36|368.96|370.41|368.01|0
1660125000000|2022-08-10 09:50:00|371.25|368.85|371.84|369.44|372.79|370.39|371.25|368.85|0
1660125300000|2022-08-10 09:55:00|371.6|369.2|370.17|367.77|371.84|369.44|370.17|367.77|0
1660125600000|2022-08-10 10:00:00|370.29|367.89|371.72|369.32|372.08|369.68|370.17|367.77|0
1660125900000|2022-08-10 10:05:00|371.6|369.2|372.07|369.67|372.55|370.15|371.6|369.2|0
1660126200000|2022-08-10 10:10:00|372.31|369.91|371.12|368.72|372.55|370.15|371.12|368.72|0
1660126500000|2022-08-10 10:15:00|371.36|368.96|370.88|368.48|371.36|368.96|369.22|366.82|0
1660126800000|2022-08-10 10:20:00|370.64|368.24|371.12|368.72|371.96|369.56|370.64|368.24|0
1660127100000|2022-08-10 10:25:00|370.88|368.48|370.64|368.24|371.12|368.72|369.93|367.53|0
1660127400000|2022-08-10 10:30:00|370.53|368.13|371.59|369.19|372.07|369.67|370.53|368.13|0
1660127700000|2022-08-10 10:35:00|371.72|369.32|371.83|369.43|372.07|369.67|371.24|368.84|0
1660128000000|2022-08-10 10:40:00|371.95|369.55|373.26|370.86|373.26|370.86|371.59|369.19|0
1660128300000|2022-08-10 10:45:00|373.38|370.98|374.21|371.81|374.33|371.93|372.78|370.38|0
1660128600000|2022-08-10 10:50:00|373.97|371.57|373.26|370.86|374.21|371.81|372.78|370.38|0
1660128900000|2022-08-10 10:55:00|373.02|370.62|372.06|369.66|373.02|370.62|371.11|368.71|0
1660129200000|2022-08-10 11:00:00|371.83|369.43|370.63|368.23|373.02|370.62|370.52|368.12|0
1660129500000|2022-08-10 11:05:00|370.87|368.47|369.92|367.52|370.87|368.47|369.44|367.04|0
1660129800000|2022-08-10 11:10:00|369.68|367.28|371.11|368.71|371.11|368.71|369.44|367.04|0
1660130100000|2022-08-10 11:15:00|370.87|368.47|370.87|368.47|371.82|369.42|370.63|368.23|0
1660130400000|2022-08-10 11:20:00|371.11|368.71|369.92|367.52|371.58|369.18|369.44|367.04|0
1660130700000|2022-08-10 11:25:00|369.68|367.28|371.24|368.84|371.24|368.84|369.68|367.28|0
1660131000000|2022-08-10 11:30:00|371.12|368.72|369.34|366.94|371.48|369.08|369.1|366.7|0
1660131300000|2022-08-10 11:35:00|369.57|367.17|370.29|367.89|370.52|368.12|369.34|366.94|0
1660131600000|2022-08-10 11:40:00|370.52|368.12|369.81|367.41|370.76|368.36|369.57|367.17|0
1660131900000|2022-08-10 11:45:00|369.57|367.17|370.05|367.65|370.76|368.36|369.57|367.17|0
1660132200000|2022-08-10 11:50:00|369.81|367.41|370.04|367.64|370.28|367.88|368.86|366.46|0
1660132500000|2022-08-10 11:55:00|369.81|367.41|367.91|365.51|369.81|367.41|367.67|365.27|0
1660132800000|2022-08-10 12:00:00|367.67|365.27|367.43|365.03|368.86|366.46|367.19|364.79|0
1660133100000|2022-08-10 12:05:00|367.19|364.79|366.24|363.84|367.43|365.03|364.35|361.95|0
1660133400000|2022-08-10 12:10:00|366.01|363.61|365.06|362.66|366.01|363.61|364.58|362.18|0
1660133700000|2022-08-10 12:15:00|364.82|362.42|365.77|363.37|367.19|364.79|364.82|362.42|0
1660134000000|2022-08-10 12:20:00|366|363.6|368.14|365.74|368.14|365.74|365.06|362.66|0
1660134300000|2022-08-10 12:25:00|367.66|365.26|365.65|363.25|368.61|366.21|361.98|359.58|0
1660134600000|2022-08-10 12:30:00|366.71|364.31|318.72|316.32|366.71|364.31|310.72|308.32|0
1660134900000|2022-08-10 12:35:00|318.38|315.98|313.29|310.89|319.75|317.35|313.17|310.77|0
1660135200000|2022-08-10 12:40:00|313.17|310.77|312.24|309.84|313.86|311.46|307.63|305.23|0
1660135500000|2022-08-10 12:45:00|312.47|310.07|309.7|307.3|313.86|311.46|307.17|304.77|0
1660135800000|2022-08-10 12:50:00|309.82|307.42|312.93|310.53|313.16|310.76|309.7|307.3|0
1660136100000|2022-08-10 12:55:00|312.24|309.84|315.25|312.85|316.17|313.77|311.31|308.91|0
1660136400000|2022-08-10 13:00:00|315.71|313.31|313.62|311.22|316.87|314.47|312.7|310.3|0
1660136700000|2022-08-10 13:05:00|314.09|311.69|313.62|311.22|315.24|312.84|313.16|310.76|0
1660137000000|2022-08-10 13:10:00|313.85|311.45|318.03|315.63|318.49|316.09|313.85|311.45|0
1660137300000|2022-08-10 13:15:00|317.79|315.39|313.85|311.45|317.79|315.39|312.69|310.29|0
1660137600000|2022-08-10 13:20:00|314.08|311.68|314.78|312.38|315.7|313.3|312.92|310.52|0
1660137900000|2022-08-10 13:25:00|314.54|312.14|310.38|307.98|315.47|313.07|308.31|305.91|0
1660138200000|2022-08-10 13:30:00|309.46|307.06|317.79|315.39|318.61|316.21|309.46|307.06|0
1660138500000|2022-08-10 13:35:00|317.21|314.81|322.91|320.51|322.91|320.51|316.4|314|0
1660138800000|2022-08-10 13:40:00|321.97|319.57|314.54|312.14|323.37|320.97|313.15|310.75|0
1660139100000|2022-08-10 13:45:00|313.84|311.44|309.22|306.82|314.08|311.68|308.53|306.13|0
1660139400000|2022-08-10 13:50:00|308.53|306.13|316.62|314.22|316.86|314.46|308.3|305.9|0
1660139700000|2022-08-10 13:55:00|316.39|313.99|314.07|311.67|318.48|316.08|312.92|310.52|0
1660140000000|2022-08-10 14:00:00|314.77|312.37|312.45|310.05|316.85|314.45|310.6|308.2|0
1660140300000|2022-08-10 14:05:00|311.99|309.59|311.89|309.49|314.77|312.37|310.6|308.2|0
1660140600000|2022-08-10 14:10:00|311.66|309.26|317.71|315.31|319.11|316.71|310.27|307.87|0
1660140900000|2022-08-10 14:15:00|317.95|315.55|321.92|319.52|322.15|319.75|316.31|313.91|0
1660141200000|2022-08-10 14:20:00|322.39|319.99|321.92|319.52|327.31|324.91|320.51|318.11|0
1660141500000|2022-08-10 14:25:00|321.68|319.28|318.18|315.78|321.81|319.41|317.94|315.54|0
1660141800000|2022-08-10 14:30:00|317.94|315.54|313.98|311.58|319.81|317.41|313.75|311.35|0
1660142100000|2022-08-10 14:35:00|313.75|311.35|313.98|311.58|314.68|312.28|312.35|309.95|0
1660142400000|2022-08-10 14:40:00|313.75|311.35|310.26|307.86|314.21|311.81|309.1|306.7|0
1660142700000|2022-08-10 14:45:00|310.03|307.63|310.77|308.37|311.47|309.07|308.41|306.01|0
1660143000000|2022-08-10 14:50:00|310.31|307.91|309.84|307.44|310.77|308.37|307.99|305.59|0
1660143300000|2022-08-10 14:55:00|309.73|307.33|307.99|305.59|310.08|307.68|307.52|305.12|0
1660143600000|2022-08-10 15:00:00|307.52|305.12|298.97|296.57|307.52|305.12|298.97|296.57|0
1660143900000|2022-08-10 15:05:00|298.74|296.34|299.43|297.03|300.81|298.41|296.44|294.04|0
1660144200000|2022-08-10 15:10:00|299.2|296.8|303.35|300.95|305.9|303.5|299.2|296.8|0
1660144500000|2022-08-10 15:15:00|303.12|300.72|304.92|302.52|306.59|304.19|302.66|300.26|0
1660144800000|2022-08-10 15:20:00|304.69|302.29|301.44|299.04|304.92|302.52|301.21|298.81|0
1660145100000|2022-08-10 15:25:00|301.67|299.27|302.83|300.43|303.52|301.12|301.21|298.81|0
1660145400000|2022-08-10 15:30:00|302.6|300.2|302.37|299.97|302.83|300.43|299.82|297.42|0
1660145700000|2022-08-10 15:35:00|302.6|300.2|305.15|302.75|306.31|303.91|302.13|299.73|0
1660146000000|2022-08-10 15:40:00|305.38|302.98|302.83|300.43|305.38|302.98|302.13|299.73|0
1660146300000|2022-08-10 15:45:00|303.06|300.66|301.67|299.27|304.91|302.51|300.97|298.57|0
1660146600000|2022-08-10 15:50:00|301.9|299.5|300.74|298.34|304.45|302.05|300.28|297.88|0
1660146900000|2022-08-10 15:55:00|300.51|298.11|300.05|297.65|301.43|299.03|299.58|297.18|0
1660147200000|2022-08-10 16:00:00|300.28|297.88|300.51|298.11|301.2|298.8|298.43|296.03|0
1660147500000|2022-08-10 16:05:00|300.74|298.34|303.05|300.65|304.67|302.27|300.74|298.34|0
1660147800000|2022-08-10 16:10:00|302.82|300.42|303.98|301.58|303.98|301.58|302.35|299.95|0
1660148100000|2022-08-10 16:15:00|304.21|301.81|309.32|306.92|310.25|307.85|303.51|301.11|0
1660148400000|2022-08-10 16:20:00|309.79|307.39|309.55|307.15|311.88|309.48|308.85|306.45|0
1660148700000|2022-08-10 16:25:00|309.32|306.92|307.69|305.29|311.18|308.78|307.22|304.82|0
1660149000000|2022-08-10 16:30:00|307.46|305.06|306.65|304.25|308.62|306.22|306.06|303.66|0
1660149300000|2022-08-10 16:35:00|306.52|304.12|306.06|303.66|306.99|304.59|305.13|302.73|0
1660149600000|2022-08-10 16:40:00|305.83|303.43|305.83|303.43|307.68|305.28|304.9|302.5|0
1660149900000|2022-08-10 16:45:00|305.59|303.19|306.99|304.59|308.38|305.98|305.36|302.96|0
1660150200000|2022-08-10 16:50:00|307.22|304.82|305.59|303.19|308.61|306.21|305.13|302.73|0
1660150500000|2022-08-10 16:55:00|305.36|302.96|305.13|302.73|306.98|304.58|304.89|302.49|0
1660150800000|2022-08-10 17:00:00|304.89|302.49|307.45|305.05|308.38|305.98|304.89|302.49|0
1660151100000|2022-08-10 17:05:00|307.68|305.28|304.89|302.49|308.14|305.74|304.66|302.26|0
1660151400000|2022-08-10 17:10:00|304.66|302.26|303.03|300.63|304.66|302.26|302.57|300.17|0
1660151700000|2022-08-10 17:15:00|302.8|300.4|302.34|299.94|303.73|301.33|301.64|299.24|0
1660152000000|2022-08-10 17:20:00|302.57|300.17|301.18|298.78|304.19|301.79|301.18|298.78|0
1660152300000|2022-08-10 17:25:00|301.64|299.24|305.35|302.95|305.58|303.18|301.18|298.78|0
1660152600000|2022-08-10 17:30:00|305.58|303.18|305.35|302.95|307.91|305.51|303.96|301.56|0
1660152900000|2022-08-10 17:35:00|305.12|302.72|303.49|301.09|306.04|303.64|303.49|301.09|0
1660153200000|2022-08-10 17:40:00|303.72|301.32|301.87|299.47|304.19|301.79|301.87|299.47|0
1660153500000|2022-08-10 17:45:00|301.64|299.24|298.86|296.46|302.33|299.93|298.86|296.46|0
1660153800000|2022-08-10 17:50:00|298.63|296.23|299.09|296.69|300.25|297.85|298.4|296|0
1660154100000|2022-08-10 17:55:00|298.86|296.46|301.63|299.23|303.02|300.62|298.63|296.23|0
1660154400000|2022-08-10 18:00:00|301.4|299|300.01|297.61|303.25|300.85|300.01|297.61|0
1660154700000|2022-08-10 18:05:00|300.24|297.84|301.86|299.46|302.79|300.39|299.78|297.38|0
1660155000000|2022-08-10 18:10:00|302.09|299.69|304.64|302.24|304.64|302.24|301.17|298.77|0
1660155300000|2022-08-10 18:15:00|304.41|302.01|304.41|302.01|304.87|302.47|303.02|300.62|0
1660155600000|2022-08-10 18:20:00|304.64|302.24|304.41|302.01|304.87|302.47|303.02|300.62|0
1660155900000|2022-08-10 18:25:00|304.18|301.78|304.41|302.01|304.87|302.47|303.25|300.85|0
1660156200000|2022-08-10 18:30:00|304.17|301.77|304.41|302.01|307.19|304.79|303.94|301.54|0
1660156500000|2022-08-10 18:35:00|304.29|301.89|304.4|302|305.33|302.93|302.78|300.38|0
1660156800000|2022-08-10 18:40:00|304.17|301.77|303.71|301.31|304.64|302.24|302.78|300.38|0
1660157100000|2022-08-10 18:45:00|303.48|301.08|307.89|305.49|307.89|305.49|303.24|300.84|0
1660157400000|2022-08-10 18:50:00|308.58|306.18|308.12|305.72|308.58|306.18|306.49|304.09|0
1660157700000|2022-08-10 18:55:00|308.35|305.95|310.21|307.81|310.68|308.28|307.42|305.02|0
1660158000000|2022-08-10 19:00:00|310.68|308.28|307.24|304.84|311.61|309.21|307.24|304.84|0
1660158300000|2022-08-10 19:05:00|307.01|304.61|309.57|307.17|310.51|308.11|306.77|304.37|0
1660158600000|2022-08-10 19:10:00|309.8|307.4|306.77|304.37|309.8|307.4|306.07|303.67|0
1660158900000|2022-08-10 19:15:00|306.54|304.14|305.61|303.21|308.4|306|305.14|302.74|0
1660159200000|2022-08-10 19:20:00|305.37|302.97|303.28|300.88|306.07|303.67|303.05|300.65|0
1660159500000|2022-08-10 19:25:00|303.51|301.11|302.35|299.95|304.21|301.81|301.66|299.26|0
1660159800000|2022-08-10 19:30:00|303.05|300.65|302.12|299.72|303.98|301.58|302.12|299.72|0
1660160100000|2022-08-10 19:35:00|302.35|299.95|298.18|295.78|302.35|299.95|297.72|295.32|0
1660160400000|2022-08-10 19:40:00|297.95|295.55|295.18|292.78|299.57|297.17|294.95|292.55|0
1660160700000|2022-08-10 19:45:00|295.64|293.24|297.72|295.32|298.87|296.47|295.18|292.78|0
1660161000000|2022-08-10 19:50:00|297.95|295.55|297.25|294.85|300.26|297.86|297.02|294.62|0
1660161300000|2022-08-10 19:55:00|297.14|294.74|297.97|295.57|300.11|297.71|295.87|293.47|0
1660161600000|2022-08-10 20:00:00|298.89|296.49|299.12|296.72|299.35|296.95|297.04|294.64|0
1660161900000|2022-08-10 20:05:00|299.35|296.95|298.89|296.49|299.58|297.18|298.66|296.26|0
1660162200000|2022-08-10 20:10:00|299.12|296.72|299.81|297.41|300.04|297.64|298.42|296.02|0
1660162500000|2022-08-10 20:15:00|299.78|296.98|297.93|295.13|299.78|296.98|297.7|294.9|0
1660162800000|2022-08-10 20:20:00|297.7|294.9|297.47|294.67|297.93|295.13|297.47|294.67|0
1660163100000|2022-08-10 20:25:00|297.7|294.9|296.78|293.98|297.7|294.9|296.78|293.98|0
1660163400000|2022-08-10 20:30:00|297.01|294.21|295.62|292.82|297.01|294.21|295.16|292.36|0
1660164000000|2022-08-10 20:40:00|295.85|293.05|295.85|293.05|296.08|293.28|295.39|292.59|0
1660164300000|2022-08-10 20:45:00|296.08|293.28|296.31|293.51|296.31|293.51|296.08|293.28|0
1660164600000|2022-08-10 20:50:00|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1660164900000|2022-08-10 20:55:00|296.77|293.97|297.35|294.55|297.58|294.78|296.77|293.97|0
1660165200000|2022-08-10 21:00:00|297.39|294.59|297.19|294.39|297.57|294.77|297.19|294.39|0
1660165500000|2022-08-10 21:05:00|297.23|294.43|297.29|294.49|297.43|294.63|297.16|294.36|0
1660165800000|2022-08-10 21:10:00|297.33|294.53|297.36|294.56|297.43|294.63|297.22|294.42|0
1660166100000|2022-08-10 21:15:00|297.32|294.52|297.29|294.49|297.32|294.52|297.12|294.32|0
1660166400000|2022-08-10 21:20:00|297.26|294.46|297.29|294.49|297.42|294.62|297.26|294.46|0
1660166700000|2022-08-10 21:25:00|297.26|294.46|297.46|294.66|297.59|294.79|297.26|294.46|0
1660167000000|2022-08-10 21:30:00|297.42|294.62|298.03|295.23|298.03|295.23|297.42|294.62|0
1660167300000|2022-08-10 21:35:00|298.3|295.5|297.89|295.09|298.3|295.5|297.73|294.93|0
1660167600000|2022-08-10 21:40:00|297.93|295.13|297.89|295.09|297.93|295.13|297.89|295.09|0
1660167900000|2022-08-10 21:45:00|297.93|295.13|297.52|294.72|297.93|295.13|297.52|294.72|0
1660168200000|2022-08-10 21:50:00|297.79|294.99|297.76|294.96|297.89|295.09|297.76|294.96|0
1660168500000|2022-08-10 21:55:00|297.89|295.09|297.55|294.75|297.92|295.12|297.45|294.65|0
1660168800000|2022-08-10 22:00:00|297.33|294.53|298.59|295.79|299.52|296.72|297.33|294.53|0
1660169100000|2022-08-10 22:05:00|298.83|296.03|299.64|296.84|299.75|296.95|298.59|295.79|0
1660169400000|2022-08-10 22:10:00|299.75|296.95|299.75|296.95|300.44|297.64|299.52|296.72|0
1660169700000|2022-08-10 22:15:00|299.98|297.18|300.21|297.41|300.21|297.41|299.64|296.84|0
1660170000000|2022-08-10 22:20:00|300.33|297.53|299.28|296.48|300.33|297.53|299.05|296.25|0
1660170300000|2022-08-10 22:25:00|299.51|296.71|299.97|297.17|299.97|297.17|299.28|296.48|0
1660170600000|2022-08-10 22:30:00|300.2|297.4|300.2|297.4|300.44|297.64|299.97|297.17|0
1660170900000|2022-08-10 22:35:00|300.32|297.52|300.66|297.86|301.13|298.33|300.2|297.4|0
1660171200000|2022-08-10 22:40:00|300.55|297.75|300.09|297.29|300.9|298.1|299.51|296.71|0
1660171500000|2022-08-10 22:45:00|299.97|297.17|300.66|297.86|300.66|297.86|299.97|297.17|0
1660171800000|2022-08-10 22:50:00|300.55|297.75|300.43|297.63|300.66|297.86|300.43|297.63|0
1660172100000|2022-08-10 22:55:00|300.2|297.4|299.97|297.17|300.2|297.4|299.97|297.17|0
1660172400000|2022-08-10 23:00:00|300.2|297.4|298.35|295.55|300.2|297.4|297.89|295.09|0
1660172700000|2022-08-10 23:05:00|298.24|295.44|298.12|295.32|298.47|295.67|297.89|295.09|0
1660173000000|2022-08-10 23:10:00|297.89|295.09|297.88|295.08|298.35|295.55|297.65|294.85|0
1660173300000|2022-08-10 23:15:00|298.11|295.31|298.34|295.54|298.58|295.78|297.88|295.08|0
1660173600000|2022-08-10 23:20:00|298.57|295.77|298.57|295.77|299.04|296.24|298.11|295.31|0
1660173900000|2022-08-10 23:25:00|298.34|295.54|297.88|295.08|298.34|295.54|297.42|294.62|0
1660174200000|2022-08-10 23:30:00|298.11|295.31|297.88|295.08|298.11|295.31|297.42|294.62|0
1660174500000|2022-08-10 23:35:00|298.11|295.31|298.11|295.31|298.57|295.77|298.11|295.31|0
1660174800000|2022-08-10 23:40:00|297.88|295.08|297.41|294.61|298.11|295.31|297.18|294.38|0
1660175100000|2022-08-10 23:45:00|297.65|294.85|297.07|294.27|297.65|294.85|296.49|293.69|0
1660175400000|2022-08-10 23:50:00|296.95|294.15|295.57|292.77|296.95|294.15|295.34|292.54|0
1660175700000|2022-08-10 23:55:00|295.69|292.89|295.8|293|296.26|293.46|294.65|291.85|0
1660176000000|2022-08-11 00:00:00|295.57|292.77|295.11|292.31|295.8|293|294.88|292.08|0
1660176300000|2022-08-11 00:05:00|294.99|292.19|295.1|292.3|295.8|293|294.41|291.61|0
1660176600000|2022-08-11 00:10:00|294.87|292.07|293.95|291.15|295.1|292.3|293.03|290.23|0
1660176900000|2022-08-11 00:15:00|293.72|290.92|289.36|286.56|293.84|291.04|288.45|285.65|0
1660177200000|2022-08-11 00:20:00|288.68|285.88|289.36|286.56|290.28|287.48|288.68|285.88|0
1660177500000|2022-08-11 00:25:00|289.59|286.79|289.13|286.33|289.59|286.79|288.22|285.42|0
1660177800000|2022-08-11 00:30:00|289.25|286.45|290.27|287.47|290.5|287.7|288.9|286.1|0
1660178100000|2022-08-11 00:35:00|290.39|287.59|290.96|288.16|290.96|288.16|290.39|287.59|0
1660178400000|2022-08-11 00:40:00|291.19|288.39|289.58|286.78|291.42|288.62|289.13|286.33|0
1660178700000|2022-08-11 00:45:00|289.36|286.56|289.47|286.67|289.58|286.78|289.13|286.33|0
1660179000000|2022-08-11 00:50:00|289.58|286.78|288.44|285.64|291.65|288.85|288.44|285.64|0
1660179300000|2022-08-11 00:55:00|286.15|283.35|287.06|284.26|287.75|284.95|286.15|283.35|0
1660179600000|2022-08-11 01:00:00|287.18|284.38|287.87|285.07|288.21|285.41|287.18|284.38|0
1660179900000|2022-08-11 01:05:00|287.75|284.95|286.8|284|287.98|285.18|286.58|283.78|0
1660180200000|2022-08-11 01:10:00|286.69|283.89|285.44|282.64|286.92|284.12|284.98|282.18|0
1660180500000|2022-08-11 01:15:00|285.33|282.53|287.03|284.23|287.03|284.23|285.33|282.53|0
1660180800000|2022-08-11 01:20:00|287.26|284.46|286.23|283.43|287.26|284.46|286.11|283.31|0
1660181100000|2022-08-11 01:25:00|286.34|283.54|286.11|283.31|286.34|283.54|285.77|282.97|0
1660181400000|2022-08-11 01:30:00|286.33|283.53|289.06|286.26|289.52|286.72|286.11|283.31|0
1660181700000|2022-08-11 01:35:00|288.83|286.03|288.38|285.58|289.52|286.72|288.15|285.35|0
1660182000000|2022-08-11 01:40:00|288.6|285.8|289.06|286.26|289.28|286.48|287.69|284.89|0
1660182300000|2022-08-11 01:45:00|288.95|286.15|289.06|286.26|289.28|286.48|288.6|285.8|0
1660182600000|2022-08-11 01:50:00|289.28|286.48|289.28|286.48|289.63|286.83|288.83|286.03|0
1660182900000|2022-08-11 01:55:00|289.51|286.71|289.28|286.48|289.96|287.16|289.28|286.48|0
1660183200000|2022-08-11 02:00:00|289.4|286.6|289.85|287.05|289.96|287.16|289.28|286.48|0
1660183500000|2022-08-11 02:05:00|289.73|286.93|290.19|287.39|290.42|287.62|289.73|286.93|0
1660183800000|2022-08-11 02:10:00|290.31|287.51|289.96|287.16|290.31|287.51|289.28|286.48|0
1660184100000|2022-08-11 02:15:00|289.73|286.93|289.73|286.93|289.96|287.16|289.5|286.7|0
1660184400000|2022-08-11 02:20:00|289.5|286.7|288.59|285.79|289.96|287.16|288.59|285.79|0
1660184700000|2022-08-11 02:25:00|288.36|285.56|287.68|284.88|288.36|285.56|287|284.2|0
1660185000000|2022-08-11 02:30:00|287.45|284.65|287.45|284.65|287.91|285.11|287|284.2|0
1660185300000|2022-08-11 02:35:00|287.68|284.88|287.9|285.1|288.13|285.33|287.45|284.65|0
1660185600000|2022-08-11 02:40:00|288.13|285.33|290.41|287.61|290.63|287.83|288.13|285.33|0
1660185900000|2022-08-11 02:45:00|290.18|287.38|290.4|287.6|290.41|287.61|290.18|287.38|0
1660186200000|2022-08-11 02:50:00|290.52|287.72|290.4|287.6|290.86|288.06|290.4|287.6|0
1660186500000|2022-08-11 02:55:00|290.52|287.72|290.06|287.26|290.63|287.83|289.95|287.15|0
1660186800000|2022-08-11 03:00:00|289.95|287.15|289.94|287.14|290.06|287.26|289.61|286.81|0
1660187100000|2022-08-11 03:05:00|289.83|287.03|289.49|286.69|289.94|287.14|289.03|286.23|0
1660187400000|2022-08-11 03:10:00|289.71|286.91|287.66|284.86|289.71|286.91|287.66|284.86|0
1660187700000|2022-08-11 03:15:00|287.44|284.64|288.12|285.32|288.35|285.55|286.75|283.95|0
1660188000000|2022-08-11 03:20:00|288.35|285.55|288.12|285.32|288.57|285.77|287.89|285.09|0
1660188300000|2022-08-11 03:25:00|287.89|285.09|287.21|284.41|288.12|285.32|287.21|284.41|0
1660188600000|2022-08-11 03:30:00|287.32|284.52|287.09|284.29|287.66|284.86|287.09|284.29|0
1660188900000|2022-08-11 03:35:00|286.98|284.18|286.97|284.17|287.43|284.63|286.29|283.49|0
1660189200000|2022-08-11 03:40:00|287.2|284.4|286.52|283.72|287.2|284.4|286.52|283.72|0
1660189500000|2022-08-11 03:45:00|286.75|283.95|286.97|284.17|287.77|284.97|286.74|283.94|0
1660189800000|2022-08-11 03:50:00|286.74|283.94|286.06|283.26|286.97|284.17|285.83|283.03|0
1660190100000|2022-08-11 03:55:00|285.83|283.03|287.2|284.4|287.65|284.85|285.83|283.03|0
1660190400000|2022-08-11 04:00:00|287.42|284.62|287.42|284.62|287.65|284.85|286.97|284.17|0
1660190700000|2022-08-11 04:05:00|287.19|284.39|287.19|284.39|287.65|284.85|286.51|283.71|0
1660191000000|2022-08-11 04:10:00|287.31|284.51|287.87|285.07|287.87|285.07|287.19|284.39|0
1660191300000|2022-08-11 04:15:00|287.65|284.85|287.87|285.07|288.1|285.3|287.64|284.84|0
1660191600000|2022-08-11 04:20:00|288.1|285.3|287.99|285.19|288.1|285.3|287.87|285.07|0
1660191900000|2022-08-11 04:25:00|288.1|285.3|287.99|285.19|288.55|285.75|287.87|285.07|0
1660192200000|2022-08-11 04:30:00|288.1|285.3|287.19|284.39|288.1|285.3|286.96|284.16|0
1660192500000|2022-08-11 04:35:00|287.18|284.38|288.32|285.52|288.32|285.52|286.96|284.16|0
1660192800000|2022-08-11 04:40:00|288.21|285.41|289|286.2|289|286.2|288.21|285.41|0
1660193100000|2022-08-11 04:45:00|289.12|286.32|289.68|286.88|289.68|286.88|288.55|285.75|0
1660193400000|2022-08-11 04:50:00|289.91|287.11|289.23|286.43|289.91|287.11|289.23|286.43|0
1660193700000|2022-08-11 04:55:00|289.12|286.32|289.91|287.11|289.91|287.11|289.12|286.32|0
1660194000000|2022-08-11 05:00:00|290.14|287.34|289.45|286.65|290.37|287.57|289.45|286.65|0
1660194300000|2022-08-11 05:05:00|289.34|286.54|289.22|286.42|289.45|286.65|288.54|285.74|0
1660194600000|2022-08-11 05:10:00|289.45|286.65|290.13|287.33|290.13|287.33|288.99|286.19|0
1660194900000|2022-08-11 05:15:00|290.02|287.22|289.79|286.99|290.13|287.33|289.68|286.88|0
1660195200000|2022-08-11 05:20:00|289.68|286.88|288.99|286.19|290.13|287.33|288.99|286.19|0
1660195500000|2022-08-11 05:25:00|288.53|285.73|288.88|286.08|289.9|287.1|288.53|285.73|0
1660195800000|2022-08-11 05:30:00|288.76|285.96|288.53|285.73|288.99|286.19|288.08|285.28|0
1660196100000|2022-08-11 05:35:00|288.3|285.5|287.85|285.05|288.76|285.96|287.62|284.82|0
1660196400000|2022-08-11 05:40:00|287.74|284.94|287.85|285.05|288.53|285.73|287.51|284.71|0
1660196700000|2022-08-11 05:45:00|287.62|284.82|287.74|284.94|288.07|285.27|287.16|284.36|0
1660197000000|2022-08-11 05:50:00|287.62|284.82|289.21|286.41|289.21|286.41|287.62|284.82|0
1660197300000|2022-08-11 05:55:00|289.44|286.64|288.07|285.27|289.44|286.64|288.07|285.27|0
1660197600000|2022-08-11 06:00:00|287.61|284.81|290.8|288|291.26|288.46|287.16|284.36|0
1660197900000|2022-08-11 06:05:00|291.03|288.23|289.89|287.09|291.72|288.92|289.55|286.75|0
1660198200000|2022-08-11 06:10:00|289.66|286.86|289.43|286.63|289.89|287.09|288.98|286.18|0
1660198500000|2022-08-11 06:15:00|289.66|286.86|287.44|284.64|289.89|287.09|287.21|284.41|0
1660198800000|2022-08-11 06:20:00|287.67|284.87|284.86|282.06|288.02|285.22|284.18|281.38|0
1660199100000|2022-08-11 06:25:00|285.09|282.29|286|283.2|286.68|283.88|284.75|281.95|0
1660199400000|2022-08-11 06:30:00|285.77|282.97|286|283.2|286|283.2|284.86|282.06|0
1660199700000|2022-08-11 06:35:00|285.77|282.97|280.77|277.97|285.77|282.97|280.55|277.75|0
1660200000000|2022-08-11 06:40:00|281|278.2|281.57|278.77|282.36|279.56|280.32|277.52|0
1660200300000|2022-08-11 06:45:00|281.45|278.65|281.22|278.42|281.9|279.1|280.54|277.74|0
1660200600000|2022-08-11 06:50:00|280.77|277.97|279.86|277.06|281|278.2|278.28|275.48|0
1660200900000|2022-08-11 06:55:00|280.32|277.52|282.35|279.55|282.58|279.78|280.32|277.52|0
1660201200000|2022-08-11 07:00:00|282.58|279.78|285.99|283.19|286.44|283.64|282.13|279.33|0
1660201500000|2022-08-11 07:05:00|286.24|283.84|285.79|283.39|286.7|284.3|284.88|282.48|0
1660201800000|2022-08-11 07:10:00|286.01|283.61|283.06|280.66|286.59|284.19|283.06|280.66|0
1660202100000|2022-08-11 07:15:00|283.17|280.77|283.96|281.56|284.19|281.79|282.15|279.75|0
1660202400000|2022-08-11 07:20:00|284.19|281.79|283.51|281.11|284.19|281.79|282.83|280.43|0
1660202700000|2022-08-11 07:25:00|283.96|281.56|287.6|285.2|287.6|285.2|283.28|280.88|0
1660203000000|2022-08-11 07:30:00|287.83|285.43|287.14|284.74|288.74|286.34|285.78|283.38|0
1660203300000|2022-08-11 07:35:00|286.92|284.52|287.83|285.43|288.74|286.34|286.92|284.52|0
1660203600000|2022-08-11 07:40:00|288.06|285.66|288.74|286.34|290.11|287.71|287.6|285.2|0
1660203900000|2022-08-11 07:45:00|288.97|286.57|289.65|287.25|290.11|287.71|288.4|286|0
1660204200000|2022-08-11 07:50:00|289.88|287.48|289.19|286.79|291.25|288.85|288.96|286.56|0
1660204500000|2022-08-11 07:55:00|289.42|287.02|288.4|286|289.42|287.02|287.82|285.42|0
1660204800000|2022-08-11 08:00:00|288.51|286.11|291.25|288.85|291.25|288.85|288.5|286.1|0
1660205100000|2022-08-11 08:05:00|291.93|289.53|291.25|288.85|292.39|289.99|290.56|288.16|0
1660205400000|2022-08-11 08:10:00|291.02|288.62|290.68|288.28|291.25|288.85|290.1|287.7|0
1660205700000|2022-08-11 08:15:00|291.02|288.62|289.19|286.79|291.02|288.62|288.96|286.56|0
1660206000000|2022-08-11 08:20:00|289.18|286.78|291.24|288.84|291.47|289.07|288.96|286.56|0
1660206300000|2022-08-11 08:25:00|291.01|288.61|292.61|290.21|292.73|290.33|291.01|288.61|0
1660206600000|2022-08-11 08:30:00|292.39|289.99|291.7|289.3|293.76|291.36|290.78|288.38|0
1660206900000|2022-08-11 08:35:00|291.47|289.07|293.16|290.76|293.27|290.87|291.19|288.79|0
1660207200000|2022-08-11 08:40:00|293.04|290.64|292.59|290.19|293.72|291.32|291.91|289.51|0
1660207500000|2022-08-11 08:45:00|292.81|290.41|293.72|291.32|294.17|291.77|292.59|290.19|0
1660207800000|2022-08-11 08:50:00|293.95|291.55|294.17|291.77|296.22|293.82|293.72|291.32|0
1660208100000|2022-08-11 08:55:00|294.4|292|291.22|288.82|294.63|292.23|290.99|288.59|0
1660208400000|2022-08-11 09:00:00|290.99|288.59|290.31|287.91|291.11|288.71|289.41|287.01|0
1660208700000|2022-08-11 09:05:00|290.43|288.03|292.58|290.18|292.8|290.4|289.63|287.23|0
1660209000000|2022-08-11 09:10:00|292.7|290.3|292.35|289.95|292.92|290.52|291.22|288.82|0
1660209300000|2022-08-11 09:15:00|292.69|290.29|291.67|289.27|293.03|290.63|290.76|288.36|0
1660209600000|2022-08-11 09:20:00|292.12|289.72|291.67|289.27|292.12|289.72|290.2|287.8|0
1660209900000|2022-08-11 09:25:00|292.12|289.72|289.82|287.42|292.12|289.72|289.25|286.85|0
1660210200000|2022-08-11 09:30:00|289.93|287.53|286.2|283.8|290.16|287.76|286.2|283.8|0
1660210500000|2022-08-11 09:35:00|286.09|283.69|287.32|284.92|287.55|285.15|285.29|282.89|0
1660210800000|2022-08-11 09:40:00|287.1|284.7|285.97|283.57|288.68|286.28|285.74|283.34|0
1660211100000|2022-08-11 09:45:00|285.86|283.46|285.18|282.78|286.87|284.47|284.73|282.33|0
1660211400000|2022-08-11 09:50:00|285.06|282.66|286.42|284.02|286.64|284.24|284.84|282.44|0
1660211700000|2022-08-11 09:55:00|286.64|284.24|286.87|284.47|287.32|284.92|285.96|283.56|0
1660212000000|2022-08-11 10:00:00|286.64|284.24|288.56|286.16|289.12|286.72|286.64|284.24|0
1660212300000|2022-08-11 10:05:00|288.67|286.27|289.58|287.18|289.69|287.29|288.44|286.04|0
1660212600000|2022-08-11 10:10:00|289.8|287.4|288.56|286.16|289.8|287.4|288.44|286.04|0
1660212900000|2022-08-11 10:15:00|288.67|286.27|289.35|286.95|290.25|287.85|288.56|286.16|0
1660213200000|2022-08-11 10:20:00|289.57|287.17|290.02|287.62|290.7|288.3|289.57|287.17|0
1660213500000|2022-08-11 10:25:00|290.14|287.74|288.89|286.49|290.59|288.19|288.66|286.26|0
1660213800000|2022-08-11 10:30:00|289.12|286.72|287.98|285.58|289.12|286.72|287.31|284.91|0
1660214100000|2022-08-11 10:35:00|287.76|285.36|288.43|286.03|290.02|287.62|287.76|285.36|0
1660214400000|2022-08-11 10:40:00|288.21|285.81|289.56|287.16|289.56|287.16|287.76|285.36|0
1660214700000|2022-08-11 10:45:00|289.34|286.94|288.2|285.8|289.34|286.94|286.85|284.45|0
1660215000000|2022-08-11 10:50:00|287.98|285.58|288.43|286.03|290.01|287.61|287.87|285.47|0
1660215300000|2022-08-11 10:55:00|288.2|285.8|287.75|285.35|288.43|286.03|286.39|283.99|0
1660215600000|2022-08-11 11:00:00|287.52|285.12|287.3|284.9|288.88|286.48|287.3|284.9|0
1660215900000|2022-08-11 11:05:00|287.41|285.01|285.94|283.54|287.41|285.01|285.94|283.54|0
1660216200000|2022-08-11 11:10:00|286.17|283.77|286.62|284.22|287.97|285.57|285.94|283.54|0
1660216500000|2022-08-11 11:15:00|286.61|284.21|285.94|283.54|287.07|284.67|285.71|283.31|0
1660216800000|2022-08-11 11:20:00|285.71|283.31|287.97|285.57|288.19|285.79|285.71|283.31|0
1660217100000|2022-08-11 11:25:00|287.52|285.12|285.71|283.31|287.52|285.12|285.71|283.31|0
1660217400000|2022-08-11 11:30:00|285.93|283.53|285.03|282.63|286.16|283.76|284.58|282.18|0
1660217700000|2022-08-11 11:35:00|284.8|282.4|281.65|279.25|285.03|282.63|281.2|278.8|0
1660218000000|2022-08-11 11:40:00|281.88|279.48|282.1|279.7|283|280.6|281.65|279.25|0
1660218300000|2022-08-11 11:45:00|281.88|279.48|282.32|279.92|283|280.6|281.2|278.8|0
1660218600000|2022-08-11 11:50:00|282.55|280.15|281.95|279.55|282.77|280.37|281.2|278.8|0
1660218900000|2022-08-11 11:55:00|282.17|279.77|282.06|279.66|283.42|281.02|281.84|279.44|0
1660219200000|2022-08-11 12:00:00|281.84|279.44|279.59|277.19|281.84|279.44|278.02|275.62|0
1660219500000|2022-08-11 12:05:00|279.36|276.96|279.81|277.41|280.49|278.09|279.14|276.74|0
1660219800000|2022-08-11 12:10:00|280.03|277.63|277.12|274.72|280.03|277.63|277.12|274.72|0
1660220100000|2022-08-11 12:15:00|277.56|275.16|276.44|274.04|277.56|275.16|275.55|273.15|0
1660220400000|2022-08-11 12:20:00|276.22|273.82|275.77|273.37|276.89|274.49|274.88|272.48|0
1660220700000|2022-08-11 12:25:00|275.99|273.59|276.22|273.82|276.66|274.26|275.32|272.92|0
1660221000000|2022-08-11 12:30:00|275.77|273.37|277.78|275.38|278.9|276.5|268.53|266.13|0
1660221300000|2022-08-11 12:35:00|278.01|275.61|272.42|270.02|279.58|277.18|271.53|269.13|0
1660221600000|2022-08-11 12:40:00|272.19|269.79|272.64|270.24|273.75|271.35|271.53|269.13|0
1660221900000|2022-08-11 12:45:00|272.86|270.46|271.08|268.68|273.53|271.13|270.41|268.01|0
1660222200000|2022-08-11 12:50:00|271.3|268.9|270.41|268.01|272.19|269.79|268.63|266.23|0
1660222500000|2022-08-11 12:55:00|270.3|267.9|267.74|265.34|270.41|268.01|266.42|264.02|0
1660222800000|2022-08-11 13:00:00|267.52|265.12|269.96|267.56|270.41|268.01|267.52|265.12|0
1660223100000|2022-08-11 13:05:00|269.74|267.34|270.62|268.22|271.74|269.34|269.74|267.34|0
1660223400000|2022-08-11 13:10:00|270.85|268.45|270.62|268.22|272.18|269.78|270.62|268.22|0
1660223700000|2022-08-11 13:15:00|270.85|268.45|272.85|270.45|273.29|270.89|270.84|268.44|0
1660224000000|2022-08-11 13:20:00|272.62|270.22|273.02|270.62|274.19|271.79|272.62|270.22|0
1660224300000|2022-08-11 13:25:00|272.91|270.51|270.79|268.39|273.25|270.85|269.9|267.5|0
1660224600000|2022-08-11 13:30:00|270.34|267.94|276.49|274.09|276.49|274.09|269.67|267.27|0
1660224900000|2022-08-11 13:35:00|277.5|275.1|274.36|271.96|277.5|275.1|273.24|270.84|0
1660225200000|2022-08-11 13:40:00|274.13|271.73|272.79|270.39|274.58|272.18|269.22|266.82|0
1660225500000|2022-08-11 13:45:00|272.57|270.17|269.51|267.11|274.8|272.4|267.29|264.89|0
1660225800000|2022-08-11 13:50:00|269.28|266.88|267.95|265.55|270.61|268.21|266.63|264.23|0
1660226100000|2022-08-11 13:55:00|267.73|265.33|268.17|265.77|270.17|267.77|267.29|264.89|0
1660226400000|2022-08-11 14:00:00|267.95|265.55|264.42|262.02|267.95|265.55|263.32|260.92|0
1660226700000|2022-08-11 14:05:00|263.98|261.58|262.87|260.47|263.98|261.58|260.24|257.84|0
1660227000000|2022-08-11 14:10:00|262.22|259.82|260.46|258.06|262.65|260.25|259.14|256.74|0
1660227300000|2022-08-11 14:15:00|260.24|257.84|254.78|252.38|260.46|258.06|253.91|251.51|0
1660227600000|2022-08-11 14:20:00|255|252.6|260.45|258.05|260.67|258.27|254.78|252.38|0
1660227900000|2022-08-11 14:25:00|260.23|257.83|262.87|260.47|262.87|260.47|259.58|257.18|0
1660228200000|2022-08-11 14:30:00|262.65|260.25|259.57|257.17|262.65|260.25|258.7|256.3|0
1660228500000|2022-08-11 14:35:00|259.35|256.95|260.98|258.58|261.42|259.02|255.5|253.1|0
1660228800000|2022-08-11 14:40:00|260.76|258.36|264.73|262.33|266.28|263.88|260.76|258.36|0
1660229100000|2022-08-11 14:45:00|264.51|262.11|266.5|264.1|268.71|266.31|264.29|261.89|0
1660229400000|2022-08-11 14:50:00|266.72|264.32|263.18|260.78|267.16|264.76|262.96|260.56|0
1660229700000|2022-08-11 14:55:00|263.62|261.22|265.16|262.76|266.94|264.54|262.96|260.56|0
1660230000000|2022-08-11 15:00:00|265.39|262.99|270.26|267.86|270.26|267.86|264.94|262.54|0
1660230300000|2022-08-11 15:05:00|270.49|268.09|278.54|276.14|280.33|277.93|269.15|266.75|0
1660230600000|2022-08-11 15:10:00|278.31|275.91|278.1|275.7|281.01|278.61|276.52|274.12|0
1660230900000|2022-08-11 15:15:00|277.88|275.48|285.54|283.14|285.54|283.14|274.74|272.34|0
1660231200000|2022-08-11 15:20:00|285.31|282.91|279.67|277.27|285.31|282.91|278.55|276.15|0
1660231500000|2022-08-11 15:25:00|279.45|277.05|277.65|275.25|281.47|279.07|277.2|274.8|0
1660231800000|2022-08-11 15:30:00|277.87|275.47|279|276.6|279|276.6|275.86|273.46|0
1660232100000|2022-08-11 15:35:00|278.77|276.37|279.67|277.27|282.15|279.75|277.42|275.02|0
1660232400000|2022-08-11 15:40:00|279.89|277.49|278.77|276.37|281.24|278.84|276.75|274.35|0
1660232700000|2022-08-11 15:45:00|278.99|276.59|282.37|279.97|283.95|281.55|278.54|276.14|0
1660233000000|2022-08-11 15:50:00|282.82|280.42|283.27|280.87|287.8|285.4|281.92|279.52|0
1660233300000|2022-08-11 15:55:00|282.59|280.19|283.27|280.87|284.62|282.22|280.79|278.39|0
1660233600000|2022-08-11 16:00:00|283.04|280.64|282.59|280.19|283.72|281.32|280.34|277.94|0
1660233900000|2022-08-11 16:05:00|282.36|279.96|285.3|282.9|285.52|283.12|281.69|279.29|0
1660234200000|2022-08-11 16:10:00|285.07|282.67|285.3|282.9|287.34|284.94|283.49|281.09|0
1660234500000|2022-08-11 16:15:00|285.07|282.67|283.03|280.63|287.11|284.71|281.01|278.61|0
1660234800000|2022-08-11 16:20:00|282.81|280.41|284.84|282.44|285.75|283.35|282.58|280.18|0
1660235100000|2022-08-11 16:25:00|285.07|282.67|279.43|277.03|285.29|282.89|279.43|277.03|0
1660235400000|2022-08-11 16:30:00|279.65|277.25|276.28|273.88|279.88|277.48|275.83|273.43|0
1660235700000|2022-08-11 16:35:00|276.51|274.11|277.85|275.45|277.85|275.45|275.61|273.21|0
1660236000000|2022-08-11 16:40:00|278.07|275.67|278.3|275.9|279.2|276.8|277.4|275|0
1660236300000|2022-08-11 16:45:00|278.52|276.12|278.74|276.34|280.54|278.14|278.07|275.67|0
1660236600000|2022-08-11 16:50:00|278.97|276.57|276.27|273.87|279.19|276.79|276.05|273.65|0
1660236900000|2022-08-11 16:55:00|276.5|274.1|276.39|273.99|277.62|275.22|275.6|273.2|0
1660237200000|2022-08-11 17:00:00|276.05|273.65|278.96|276.56|279.86|277.46|275.38|272.98|0
1660237500000|2022-08-11 17:05:00|279.19|276.79|279.41|277.01|279.64|277.24|276.72|274.32|0
1660237800000|2022-08-11 17:10:00|279.64|277.24|276.49|274.09|279.64|277.24|275.6|273.2|0
1660238100000|2022-08-11 17:15:00|276.04|273.64|272.24|269.84|276.94|274.54|271.35|268.95|0
1660238400000|2022-08-11 17:20:00|272.46|270.06|273.58|271.18|274.47|272.07|270.9|268.5|0
1660238700000|2022-08-11 17:25:00|273.8|271.4|275.37|272.97|276.26|273.86|273.13|270.73|0
1660239000000|2022-08-11 17:30:00|275.59|273.19|278.95|276.55|278.95|276.55|274.69|272.29|0
1660239300000|2022-08-11 17:35:00|278.73|276.33|277.16|274.76|278.73|276.33|276.04|273.64|0
1660239600000|2022-08-11 17:40:00|276.93|274.53|276.48|274.08|278.05|275.65|274.47|272.07|0
1660239900000|2022-08-11 17:45:00|277.15|274.75|279.62|277.22|280.07|277.67|276.71|274.31|0
1660240200000|2022-08-11 17:50:00|279.85|277.45|280.75|278.35|281.87|279.47|277.83|275.43|0
1660240500000|2022-08-11 17:55:00|280.97|278.57|280.07|277.67|281.87|279.47|280.07|277.67|0
1660240800000|2022-08-11 18:00:00|280.52|278.12|285.26|282.86|286.62|284.22|280.52|278.12|0
1660241100000|2022-08-11 18:05:00|285.71|283.31|287.07|284.67|287.3|284.9|285.26|282.86|0
1660241400000|2022-08-11 18:10:00|286.62|284.22|289.57|287.17|290.25|287.85|285.94|283.54|0
1660241700000|2022-08-11 18:15:00|289.79|287.39|285.71|283.31|290.7|288.3|285.03|282.63|0
1660242000000|2022-08-11 18:20:00|285.93|283.53|286.61|284.21|289.11|286.71|285.71|283.31|0
1660242300000|2022-08-11 18:25:00|286.84|284.44|286.84|284.44|287.97|285.57|285.7|283.3|0
1660242600000|2022-08-11 18:30:00|287.06|284.66|291.84|289.44|292.29|289.89|286.38|283.98|0
1660242900000|2022-08-11 18:35:00|291.61|289.21|292.06|289.66|292.75|290.35|289.56|287.16|0
1660243200000|2022-08-11 18:40:00|292.29|289.89|292.97|290.57|294.8|292.4|291.38|288.98|0
1660243500000|2022-08-11 18:45:00|293.2|290.8|294.57|292.17|295.25|292.85|292.29|289.89|0
1660243800000|2022-08-11 18:50:00|294.34|291.94|301.9|299.5|301.9|299.5|294.34|291.94|0
1660244100000|2022-08-11 18:55:00|301.67|299.27|296.39|293.99|301.9|299.5|295.25|292.85|0
1660244400000|2022-08-11 19:00:00|296.62|294.22|296.85|294.45|299.14|296.74|295.94|293.54|0
1660244700000|2022-08-11 19:05:00|297.08|294.68|298.68|296.28|301.9|299.5|296.85|294.45|0
1660245000000|2022-08-11 19:10:00|298.45|296.05|301.65|299.25|305.33|302.93|297.54|295.14|0
1660245300000|2022-08-11 19:15:00|302.11|299.71|298.9|296.5|303.03|300.63|297.98|295.58|0
1660245600000|2022-08-11 19:20:00|299.13|296.73|300.73|298.33|300.73|298.33|297.52|295.12|0
1660245900000|2022-08-11 19:25:00|300.96|298.56|298.89|296.49|300.96|298.56|297.75|295.35|0
1660246200000|2022-08-11 19:30:00|298.67|296.27|295.92|293.52|300.5|298.1|295.01|292.61|0
1660246500000|2022-08-11 19:35:00|295.69|293.29|301.41|299.01|302.1|299.7|295.69|293.29|0
1660246800000|2022-08-11 19:40:00|301.18|298.78|302.1|299.7|302.79|300.39|299.58|297.18|0
1660247100000|2022-08-11 19:45:00|301.87|299.47|302.33|299.93|304.63|302.23|301.41|299.01|0
1660247400000|2022-08-11 19:50:00|304.17|301.77|296.88|294.48|304.17|301.77|296.65|294.25|0
1660247700000|2022-08-11 19:55:00|297.33|294.93|297.36|294.96|301.27|298.87|296.42|294.02|0
1660248000000|2022-08-11 20:00:00|294.38|291.98|292.32|289.92|295.3|292.9|292.32|289.92|0
1660248300000|2022-08-11 20:05:00|292.55|290.15|293.46|291.06|293.69|291.29|292.32|289.92|0
1660248600000|2022-08-11 20:10:00|293.69|291.29|293.69|291.29|294.38|291.98|292.55|290.15|0
1660248900000|2022-08-11 20:15:00|293.43|290.63|292.98|290.18|293.66|290.86|292.75|289.95|0
1660249200000|2022-08-11 20:20:00|292.75|289.95|292.18|289.38|292.98|290.18|291.83|289.03|0
1660249500000|2022-08-11 20:25:00|292.06|289.26|290.24|287.44|292.06|289.26|290.24|287.44|0
1660249800000|2022-08-11 20:30:00|290.01|287.21|290.69|287.89|290.92|288.12|289.78|286.98|0
1660250100000|2022-08-11 20:35:00|290.92|288.12|292.28|289.48|292.29|289.49|290.69|287.89|0
1660250400000|2022-08-11 20:40:00|292.06|289.26|290.91|288.11|292.06|289.26|290.91|288.11|0
1660250700000|2022-08-11 20:45:00|291.14|288.34|291.37|288.57|291.6|288.8|290.91|288.11|0
1660251000000|2022-08-11 20:50:00|291.14|288.34|291.6|288.8|291.6|288.8|290.91|288.11|0
1660251300000|2022-08-11 20:55:00|291.82|289.02|290.8|288|291.82|289.02|290.57|287.77|0
1660251600000|2022-08-11 21:00:00|290.95|288.15|291.21|288.41|291.21|288.41|290.95|288.15|0
1660251900000|2022-08-11 21:05:00|291.17|288.37|291.87|289.07|291.94|289.14|291.14|288.34|0
1660252200000|2022-08-11 21:10:00|291.84|289.04|291.97|289.17|292.04|289.24|291.61|288.81|0
1660252500000|2022-08-11 21:15:00|291.94|289.14|291.43|288.63|292.04|289.24|291.17|288.37|0
1660252800000|2022-08-11 21:20:00|291.27|288.47|291.5|288.7|291.87|289.07|291.27|288.47|0
1660253100000|2022-08-11 21:25:00|291.53|288.73|291.43|288.63|291.63|288.83|291.37|288.57|0
1660253400000|2022-08-11 21:30:00|291.47|288.67|291.5|288.7|291.5|288.7|291.14|288.34|0
1660253700000|2022-08-11 21:35:00|291.53|288.73|291.63|288.83|291.63|288.83|291.53|288.73|0
1660254000000|2022-08-11 21:40:00|291.53|288.73|291.53|288.73|291.66|288.86|291.46|288.66|0
1660254300000|2022-08-11 21:45:00|291.52|288.72|291.62|288.82|291.66|288.86|291.52|288.72|0
1660254600000|2022-08-11 21:50:00|291.52|288.72|291.56|288.76|291.66|288.86|291.5|288.7|0
1660254900000|2022-08-11 21:55:00|291.6|288.8|291.16|288.36|291.62|288.82|291.13|288.33|0
1660255200000|2022-08-11 22:00:00|291.47|288.67|293.52|290.72|293.86|291.06|290.55|287.75|0
1660255500000|2022-08-11 22:05:00|293.29|290.49|293.17|290.37|293.63|290.83|292.83|290.03|0
1660255800000|2022-08-11 22:10:00|292.94|290.14|292.26|289.46|293.17|290.37|292.26|289.46|0
1660256100000|2022-08-11 22:15:00|292.03|289.23|294.31|291.51|294.31|291.51|291.57|288.77|0
1660256400000|2022-08-11 22:20:00|294.08|291.28|293.4|290.6|294.2|291.4|293.17|290.37|0
1660256700000|2022-08-11 22:25:00|293.62|290.82|294.31|291.51|294.54|291.74|293.62|290.82|0
1660257000000|2022-08-11 22:30:00|294.54|291.74|293.62|290.82|295.22|292.42|293.62|290.82|0
1660257300000|2022-08-11 22:35:00|293.85|291.05|295.34|292.54|295.68|292.88|293.85|291.05|0
1660257600000|2022-08-11 22:40:00|294.99|292.19|296.14|293.34|296.37|293.57|294.99|292.19|0
1660257900000|2022-08-11 22:45:00|296.37|293.57|295.45|292.65|296.37|293.57|295.22|292.42|0
1660258200000|2022-08-11 22:50:00|295.68|292.88|295.45|292.65|295.91|293.11|295.45|292.65|0
1660258500000|2022-08-11 22:55:00|294.99|292.19|294.76|291.96|295.22|292.42|294.76|291.96|0
1660258800000|2022-08-11 23:00:00|294.99|292.19|295.21|292.41|295.21|292.41|294.76|291.96|0
1660259100000|2022-08-11 23:05:00|295.44|292.64|294.87|292.07|295.9|293.1|294.75|291.95|0
1660259400000|2022-08-11 23:10:00|294.75|291.95|294.75|291.95|294.98|292.18|294.52|291.72|0
1660259700000|2022-08-11 23:15:00|294.52|291.72|294.98|292.18|295.21|292.41|294.52|291.72|0
1660260000000|2022-08-11 23:20:00|295.1|292.3|294.52|291.72|295.21|292.41|294.41|291.61|0
1660260300000|2022-08-11 23:25:00|294.29|291.49|293.6|290.8|294.29|291.49|293.38|290.58|0
1660260600000|2022-08-11 23:30:00|293.83|291.03|294.06|291.26|294.75|291.95|293.83|291.03|0
1660260900000|2022-08-11 23:35:00|294.29|291.49|294.06|291.26|294.52|291.72|293.6|290.8|0
1660261200000|2022-08-11 23:40:00|294.29|291.49|294.97|292.17|295.2|292.4|294.06|291.26|0
1660261500000|2022-08-11 23:45:00|294.74|291.94|294.28|291.48|294.97|292.17|293.6|290.8|0
1660261800000|2022-08-11 23:50:00|294.06|291.26|294.74|291.94|295.2|292.4|294.06|291.26|0
1660262100000|2022-08-11 23:55:00|294.97|292.17|294.28|291.48|295.2|292.4|293.82|291.02|0
1660262400000|2022-08-12 00:00:00|293.6|290.8|292.22|289.42|293.6|290.8|288.58|285.78|0
1660262700000|2022-08-12 00:05:00|291.77|288.97|294.74|291.94|294.97|292.17|291.77|288.97|0
1660263000000|2022-08-12 00:10:00|294.97|292.17|294.96|292.16|296.57|293.77|294.28|291.48|0
1660263300000|2022-08-12 00:15:00|295.19|292.39|294.5|291.7|295.42|292.62|293.48|290.68|0
1660263600000|2022-08-12 00:20:00|294.28|291.48|294.5|291.7|295.19|292.39|294.05|291.25|0
1660263900000|2022-08-12 00:25:00|294.39|291.59|295.19|292.39|295.65|292.85|294.05|291.25|0
1660264200000|2022-08-12 00:30:00|294.96|292.16|295.65|292.85|296.33|293.53|294.73|291.93|0
1660264500000|2022-08-12 00:35:00|296.1|293.3|297.25|294.45|297.71|294.91|296.1|293.3|0
1660264800000|2022-08-12 00:40:00|297.14|294.34|297.25|294.45|297.48|294.68|296.79|293.99|0
1660265100000|2022-08-12 00:45:00|297.71|294.91|299.54|296.74|299.66|296.86|297.71|294.91|0
1660265400000|2022-08-12 00:50:00|299.31|296.51|298.62|295.82|300|297.2|298.16|295.36|0
1660265700000|2022-08-12 00:55:00|298.74|295.94|299.31|296.51|299.31|296.51|298.16|295.36|0
1660266000000|2022-08-12 01:00:00|299.08|296.28|298.16|295.36|299.54|296.74|298.16|295.36|0
1660266300000|2022-08-12 01:05:00|298.28|295.48|298.51|295.71|298.51|295.71|297.47|294.67|0
1660266600000|2022-08-12 01:10:00|298.62|295.82|299.08|296.28|299.54|296.74|297.7|294.9|0
1660266900000|2022-08-12 01:15:00|299.31|296.51|297.47|294.67|299.31|296.51|296.78|293.98|0
1660267200000|2022-08-12 01:20:00|297.7|294.9|295.29|292.49|297.7|294.9|295.17|292.37|0
1660267500000|2022-08-12 01:25:00|295.4|292.6|294.48|291.68|295.63|292.83|294.48|291.68|0
1660267800000|2022-08-12 01:30:00|294.25|291.45|294.48|291.68|294.71|291.91|294.03|291.23|0
1660268100000|2022-08-12 01:35:00|294.71|291.91|294.02|291.22|294.94|292.14|294.02|291.22|0
1660268400000|2022-08-12 01:40:00|294.14|291.34|296.08|293.28|296.2|293.4|294.14|291.34|0
1660268700000|2022-08-12 01:45:00|295.85|293.05|295.85|293.05|296.31|293.51|295.06|292.26|0
1660269000000|2022-08-12 01:50:00|296.08|293.28|296.54|293.74|297|294.2|295.85|293.05|0
1660269300000|2022-08-12 01:55:00|296.77|293.97|296.77|293.97|297.46|294.66|295.85|293.05|0
1660269600000|2022-08-12 02:00:00|296.54|293.74|296.31|293.51|297|294.2|295.28|292.48|0
1660269900000|2022-08-12 02:05:00|296.54|293.74|295.16|292.36|296.77|293.97|294.7|291.9|0
1660270200000|2022-08-12 02:10:00|295.39|292.59|295.96|293.16|296.07|293.27|294.93|292.13|0
1660270500000|2022-08-12 02:15:00|295.85|293.05|295.39|292.59|295.85|293.05|294.7|291.9|0
1660270800000|2022-08-12 02:20:00|295.5|292.7|294.47|291.67|295.61|292.81|294.24|291.44|0
1660271100000|2022-08-12 02:25:00|294.7|291.9|296.3|293.5|296.3|293.5|294.47|291.67|0
1660271400000|2022-08-12 02:30:00|296.19|293.39|294.92|292.12|296.19|293.39|294.46|291.66|0
1660271700000|2022-08-12 02:35:00|294.69|291.89|295.38|292.58|295.61|292.81|294.23|291.43|0
1660272000000|2022-08-12 02:40:00|295.5|292.7|295.61|292.81|295.84|293.04|295.15|292.35|0
1660272300000|2022-08-12 02:45:00|295.38|292.58|294.92|292.12|295.84|293.04|294.92|292.12|0
1660272600000|2022-08-12 02:50:00|294.69|291.89|294|291.2|294.81|292.01|293.54|290.74|0
1660272900000|2022-08-12 02:55:00|293.77|290.97|293.54|290.74|294|291.2|293.08|290.28|0
1660273200000|2022-08-12 03:00:00|293.31|290.51|292.63|289.83|293.31|290.51|291.6|288.8|0
1660273500000|2022-08-12 03:05:00|292.85|290.05|292.85|290.05|293.31|290.51|292.4|289.6|0
1660273800000|2022-08-12 03:10:00|292.74|289.94|293.31|290.51|293.54|290.74|292.74|289.94|0
1660274100000|2022-08-12 03:15:00|293.2|290.4|293.31|290.51|293.66|290.86|292.39|289.59|0
1660274400000|2022-08-12 03:20:00|293.2|290.4|293.76|290.96|293.76|290.96|292.85|290.05|0
1660274700000|2022-08-12 03:25:00|293.99|291.19|293.53|290.73|294.22|291.42|293.3|290.5|0
1660275000000|2022-08-12 03:30:00|293.76|290.96|293.53|290.73|293.88|291.08|293.3|290.5|0
1660275300000|2022-08-12 03:35:00|293.65|290.85|293.76|290.96|294.68|291.88|293.53|290.73|0
1660275600000|2022-08-12 03:40:00|293.99|291.19|293.07|290.27|293.99|291.19|292.61|289.81|0
1660275900000|2022-08-12 03:45:00|292.96|290.16|292.84|290.04|293.3|290.5|292.61|289.81|0
1660276200000|2022-08-12 03:50:00|293.07|290.27|292.84|290.04|293.53|290.73|292.84|290.04|0
1660276500000|2022-08-12 03:55:00|292.96|290.16|292.61|289.81|292.96|290.16|292.27|289.47|0
1660276800000|2022-08-12 04:00:00|292.84|290.04|292.38|289.58|292.84|290.04|291.69|288.89|0
1660277100000|2022-08-12 04:05:00|292.15|289.35|292.38|289.58|292.83|290.03|292.15|289.35|0
1660277400000|2022-08-12 04:10:00|292.27|289.47|292.38|289.58|292.38|289.58|291.92|289.12|0
1660277700000|2022-08-12 04:15:00|292.15|289.35|292.6|289.8|293.06|290.26|292.15|289.35|0
1660278000000|2022-08-12 04:20:00|292.83|290.03|293.06|290.26|293.06|290.26|292.6|289.8|0
1660278300000|2022-08-12 04:25:00|293.29|290.49|292.6|289.8|293.29|290.49|292.14|289.34|0
1660278600000|2022-08-12 04:30:00|292.83|290.03|293.28|290.48|293.74|290.94|292.83|290.03|0
1660278900000|2022-08-12 04:35:00|292.6|289.8|292.37|289.57|292.83|290.03|291.91|289.11|0
1660279200000|2022-08-12 04:40:00|292.6|289.8|291.68|288.88|292.6|289.8|291.68|288.88|0
1660279500000|2022-08-12 04:45:00|291.91|289.11|292.59|289.79|292.82|290.02|291.91|289.11|0
1660279800000|2022-08-12 04:50:00|292.82|290.02|292.82|290.02|293.05|290.25|292.36|289.56|0
1660280100000|2022-08-12 04:55:00|293.05|290.25|293.73|290.93|293.74|290.94|292.94|290.14|0
1660280400000|2022-08-12 05:00:00|293.51|290.71|291.9|289.1|293.73|290.93|291.22|288.42|0
1660280700000|2022-08-12 05:05:00|292.13|289.33|292.36|289.56|292.59|289.79|291.45|288.65|0
1660281000000|2022-08-12 05:10:00|292.13|289.33|291.79|288.99|292.81|290.01|291.44|288.64|0
1660281300000|2022-08-12 05:15:00|292.13|289.33|292.81|290.01|293.5|290.7|291.67|288.87|0
1660281600000|2022-08-12 05:20:00|292.58|289.78|292.13|289.33|292.93|290.13|291.67|288.87|0
1660281900000|2022-08-12 05:25:00|292.02|289.22|291.56|288.76|292.13|289.33|290.75|287.95|0
1660282200000|2022-08-12 05:30:00|291.67|288.87|291.67|288.87|291.89|289.09|290.52|287.72|0
1660282500000|2022-08-12 05:35:00|291.44|288.64|291.66|288.86|292.58|289.78|290.98|288.18|0
1660282800000|2022-08-12 05:40:00|291.78|288.98|292.58|289.78|292.81|290.01|291.55|288.75|0
1660283100000|2022-08-12 05:45:00|292.35|289.55|292.35|289.55|292.81|290.01|292.12|289.32|0
1660283400000|2022-08-12 05:50:00|292.12|289.32|291.43|288.63|292.35|289.55|291.43|288.63|0
1660283700000|2022-08-12 05:55:00|291.2|288.4|290.52|287.72|291.2|288.4|290.06|287.26|0
1660284000000|2022-08-12 06:00:00|289.95|287.15|289.37|286.57|290.74|287.94|289.15|286.35|0
1660284300000|2022-08-12 06:05:00|289.26|286.46|287.98|285.18|289.26|286.46|287.75|284.95|0
1660284600000|2022-08-12 06:10:00|287.87|285.07|289.34|286.54|289.57|286.77|287.87|285.07|0
1660284900000|2022-08-12 06:15:00|289.46|286.66|289.79|286.99|289.79|286.99|289.11|286.31|0
1660285200000|2022-08-12 06:20:00|289.57|286.77|290.93|288.13|291.38|288.58|289.46|286.66|0
1660285500000|2022-08-12 06:25:00|290.7|287.9|290.24|287.44|290.93|288.13|290.02|287.22|0
1660285800000|2022-08-12 06:30:00|290.36|287.56|289.78|286.98|290.69|287.89|289.56|286.76|0
1660286100000|2022-08-12 06:35:00|289.55|286.75|290.23|287.43|290.68|287.88|289.55|286.75|0
1660286400000|2022-08-12 06:40:00|290.46|287.66|290.23|287.43|290.46|287.66|289.77|286.97|0
1660286700000|2022-08-12 06:45:00|290|287.2|291.13|288.33|291.59|288.79|290|287.2|0
1660287000000|2022-08-12 06:50:00|291.36|288.56|290.45|287.65|291.36|288.56|290.45|287.65|0
1660287300000|2022-08-12 06:55:00|290.22|287.42|288.93|286.13|290.87|288.07|288.71|285.91|0
1660287600000|2022-08-12 07:00:00|288.25|285.45|290.97|288.17|292.11|289.31|288.25|285.45|0
1660287900000|2022-08-12 07:05:00|290.77|288.37|290.77|288.37|291|288.6|289.18|286.78|0
1660288200000|2022-08-12 07:10:00|290.54|288.14|290.09|287.69|290.66|288.26|288.5|286.1|0
1660288500000|2022-08-12 07:15:00|289.86|287.46|288.62|286.22|291.22|288.82|288.62|286.22|0
1660288800000|2022-08-12 07:20:00|288.5|286.1|287.14|284.74|288.5|286.1|285.68|283.28|0
1660289100000|2022-08-12 07:25:00|286.91|284.51|282.17|279.77|287.59|285.19|282.17|279.77|0
1660289400000|2022-08-12 07:30:00|282.4|280|281.84|279.44|283.53|281.13|281.84|279.44|0
1660289700000|2022-08-12 07:35:00|281.72|279.32|280.15|277.75|282.62|280.22|279.82|277.42|0
1660290000000|2022-08-12 07:40:00|280.37|277.97|279.25|276.85|281.5|279.1|278.92|276.52|0
1660290300000|2022-08-12 07:45:00|279.02|276.62|277.68|275.28|279.25|276.85|276.9|274.5|0
1660290600000|2022-08-12 07:50:00|277.45|275.05|275.66|273.26|277.45|275.05|275.44|273.04|0
1660290900000|2022-08-12 07:55:00|275.89|273.49|277.45|275.05|277.68|275.28|275.44|273.04|0
1660291200000|2022-08-12 08:00:00|277|274.6|278.57|276.17|278.57|276.17|276.78|274.38|0
1660291500000|2022-08-12 08:05:00|278.69|276.29|279.46|277.06|279.69|277.29|278.34|275.94|0
1660291800000|2022-08-12 08:10:00|279.69|277.29|278.34|275.94|280.59|278.19|278.34|275.94|0
1660292100000|2022-08-12 08:15:00|278.57|276.17|278.34|275.94|279.01|276.61|278.12|275.72|0
1660292400000|2022-08-12 08:20:00|278.12|275.72|277.67|275.27|278.12|275.72|277.22|274.82|0
1660292700000|2022-08-12 08:25:00|277.89|275.49|276.99|274.59|278.34|275.94|276.77|274.37|0
1660293000000|2022-08-12 08:30:00|277.22|274.82|276.99|274.59|277.22|274.82|275.54|273.14|0
1660293300000|2022-08-12 08:35:00|277.21|274.81|276.32|273.92|277.44|275.04|276.09|273.69|0
1660293600000|2022-08-12 08:40:00|276.09|273.69|274.98|272.58|276.32|273.92|274.31|271.91|0
1660293900000|2022-08-12 08:45:00|275.2|272.8|274.63|272.23|276.32|273.92|274.53|272.13|0
1660294200000|2022-08-12 08:50:00|274.75|272.35|277.11|274.71|277.11|274.71|274.63|272.23|0
1660294500000|2022-08-12 08:55:00|276.89|274.49|278.69|276.29|279.15|276.75|276.89|274.49|0
1660294800000|2022-08-12 09:00:00|278.58|276.18|277.56|275.16|278.69|276.29|277.34|274.94|0
1660295100000|2022-08-12 09:05:00|277.68|275.28|278.69|276.29|279.37|276.97|277.11|274.71|0
1660295400000|2022-08-12 09:10:00|279.03|276.63|277.78|275.38|279.03|276.63|277.33|274.93|0
1660295700000|2022-08-12 09:15:00|278.46|276.06|278.23|275.83|278.69|276.29|277.33|274.93|0
1660296000000|2022-08-12 09:20:00|278.35|275.95|278.23|275.83|278.69|276.29|277.55|275.15|0
1660296300000|2022-08-12 09:25:00|278.01|275.61|279.36|276.96|279.59|277.19|278.01|275.61|0
1660296600000|2022-08-12 09:30:00|279.48|277.08|278.23|275.83|279.59|277.19|278.23|275.83|0
1660296900000|2022-08-12 09:35:00|278.35|275.95|277.1|274.7|278.57|276.17|277.1|274.7|0
1660297200000|2022-08-12 09:40:00|276.87|274.47|277.67|275.27|277.77|275.37|276.19|273.79|0
1660297500000|2022-08-12 09:45:00|277.55|275.15|276.99|274.59|277.77|275.37|276.42|274.02|0
1660297800000|2022-08-12 09:50:00|276.87|274.47|275.63|273.23|276.99|274.59|275.29|272.89|0
1660298100000|2022-08-12 09:55:00|275.51|273.11|276.53|274.13|276.64|274.24|274.84|272.44|0
1660298400000|2022-08-12 10:00:00|276.41|274.01|279.35|276.95|280.03|277.63|276.41|274.01|0
1660298700000|2022-08-12 10:05:00|279.58|277.18|280.48|278.08|280.93|278.53|279.58|277.18|0
1660299000000|2022-08-12 10:10:00|280.25|277.85|281.61|279.21|282.52|280.12|280.25|277.85|0
1660299300000|2022-08-12 10:15:00|281.84|279.44|283.43|281.03|283.65|281.25|281.39|278.99|0
1660299600000|2022-08-12 10:20:00|283.2|280.8|283.88|281.48|284.34|281.94|282.86|280.46|0
1660299900000|2022-08-12 10:25:00|284.11|281.71|282.97|280.57|284.11|281.71|282.52|280.12|0
1660300200000|2022-08-12 10:30:00|282.74|280.34|281.61|279.21|283.2|280.8|281.38|278.98|0
1660300500000|2022-08-12 10:35:00|281.38|278.98|283.19|280.79|283.19|280.79|281.38|278.98|0
1660300800000|2022-08-12 10:40:00|282.97|280.57|283.65|281.25|284.56|282.16|282.28|279.88|0
1660301100000|2022-08-12 10:45:00|283.87|281.47|282.65|280.25|284.1|281.7|281.97|279.57|0
1660301400000|2022-08-12 10:50:00|282.77|280.37|281.97|279.57|283.56|281.16|281.97|279.57|0
1660301700000|2022-08-12 10:55:00|282.19|279.79|283.33|280.93|284.81|282.41|281.97|279.57|0
1660302000000|2022-08-12 11:00:00|283.56|281.16|287.43|285.03|287.43|285.03|283.56|281.16|0
1660302300000|2022-08-12 11:05:00|287.66|285.26|286.52|284.12|288.8|286.4|286.29|283.89|0
1660302600000|2022-08-12 11:10:00|286.29|283.89|285.15|282.75|287.43|285.03|284.92|282.52|0
1660302900000|2022-08-12 11:15:00|285.37|282.97|286.28|283.88|286.97|284.57|285.15|282.75|0
1660303200000|2022-08-12 11:20:00|286.51|284.11|286.97|284.57|288.57|286.17|286.51|284.11|0
1660303500000|2022-08-12 11:25:00|287.2|284.8|285.14|282.74|287.42|285.02|284.91|282.51|0
1660303800000|2022-08-12 11:30:00|285.26|282.86|284.46|282.06|285.82|283.42|284.23|281.83|0
1660304100000|2022-08-12 11:35:00|284.68|282.28|284.23|281.83|284.91|282.51|283.77|281.37|0
1660304400000|2022-08-12 11:40:00|284.35|281.95|285.36|282.96|285.82|283.42|284.23|281.83|0
1660304700000|2022-08-12 11:45:00|285.59|283.19|285.82|283.42|285.94|283.54|284|281.6|0
1660305000000|2022-08-12 11:50:00|286.05|283.65|283.54|281.14|286.5|284.1|283.31|280.91|0
1660305300000|2022-08-12 11:55:00|283.31|280.91|283.77|281.37|283.99|281.59|282.63|280.23|0
1660305600000|2022-08-12 12:00:00|283.99|281.59|284.9|282.5|285.25|282.85|283.31|280.91|0
1660305900000|2022-08-12 12:05:00|285.13|282.73|284.22|281.82|286.04|283.64|284.22|281.82|0
1660306200000|2022-08-12 12:10:00|283.99|281.59|283.31|280.91|285.13|282.73|283.08|280.68|0
1660306500000|2022-08-12 12:15:00|283.08|280.68|280.12|277.72|283.08|280.68|280.12|277.72|0
1660306800000|2022-08-12 12:20:00|279.9|277.5|279.9|277.5|280.35|277.95|278.31|275.91|0
1660307100000|2022-08-12 12:25:00|279.67|277.27|281.26|278.86|281.26|278.86|279.67|277.27|0
1660307400000|2022-08-12 12:30:00|281.03|278.63|278.76|276.36|281.03|278.63|278.08|275.68|0
1660307700000|2022-08-12 12:35:00|278.31|275.91|277.85|275.45|279.21|276.81|277.63|275.23|0
1660308000000|2022-08-12 12:40:00|277.63|275.23|280.8|278.4|280.8|278.4|277.52|275.12|0
1660308300000|2022-08-12 12:45:00|280.57|278.17|279.21|276.81|281.93|279.53|278.98|276.58|0
1660308600000|2022-08-12 12:50:00|278.98|276.58|278.98|276.58|279.43|277.03|278.08|275.68|0
1660308900000|2022-08-12 12:55:00|279.21|276.81|278.07|275.67|279.66|277.26|277.85|275.45|0
1660309200000|2022-08-12 13:00:00|277.85|275.45|276.94|274.54|278.07|275.67|276.04|273.64|0
1660309500000|2022-08-12 13:05:00|277.17|274.77|278.07|275.67|278.07|275.67|276.26|273.86|0
1660309800000|2022-08-12 13:10:00|277.84|275.44|274.23|271.83|279.43|277.03|274|271.6|0
1660310100000|2022-08-12 13:15:00|274.45|272.05|276.48|274.08|276.94|274.54|274.45|272.05|0
1660310400000|2022-08-12 13:20:00|276.94|274.54|277.28|274.88|277.84|275.44|276.03|273.63|0
1660310700000|2022-08-12 13:25:00|277.39|274.99|278.52|276.12|278.52|276.12|276.71|274.31|0
1660311000000|2022-08-12 13:30:00|278.74|276.34|278.98|276.58|281.46|279.06|277.16|274.76|0
1660311300000|2022-08-12 13:35:00|278.75|276.35|277.16|274.76|283.3|280.9|276.71|274.31|0
1660311600000|2022-08-12 13:40:00|277.39|274.99|272.19|269.79|277.39|274.99|271.06|268.66|0
1660311900000|2022-08-12 13:45:00|271.74|269.34|279.88|277.48|280.79|278.39|271.74|269.34|0
1660312200000|2022-08-12 13:50:00|279.65|277.25|276.59|274.19|280.11|277.71|273.54|271.14|0
1660312500000|2022-08-12 13:55:00|276.48|274.08|273.43|271.03|278.06|275.66|272.53|270.13|0
1660312800000|2022-08-12 14:00:00|278.51|276.11|281.69|279.29|286.94|284.54|277.5|275.1|0
1660313100000|2022-08-12 14:05:00|281.24|278.84|278.96|276.56|285.11|282.71|276.47|274.07|0
1660313400000|2022-08-12 14:10:00|279.19|276.79|277.21|274.81|279.19|276.79|272.92|270.52|0
1660313700000|2022-08-12 14:15:00|276.53|274.13|270.22|267.82|278.8|276.4|270|267.6|0
1660314000000|2022-08-12 14:20:00|269.54|267.14|273.4|271|273.86|271.46|269.54|267.14|0
1660314300000|2022-08-12 14:25:00|273.18|270.78|273.17|270.77|276.83|274.43|272.49|270.09|0
1660314600000|2022-08-12 14:30:00|272.95|270.55|273.29|270.89|275.91|273.51|270.9|268.5|0
1660314900000|2022-08-12 14:35:00|274.31|271.91|277.05|274.65|278.19|275.79|270.67|268.27|0
1660315200000|2022-08-12 14:40:00|276.82|274.42|277.73|275.33|279.34|276.94|275.91|273.51|0
1660315500000|2022-08-12 14:45:00|277.28|274.88|278.19|275.79|280.25|277.85|275.91|273.51|0
1660315800000|2022-08-12 14:50:00|277.96|275.56|274.78|272.38|278.65|276.25|274.1|271.7|0
1660316100000|2022-08-12 14:55:00|275.01|272.61|273.41|271.01|276.38|273.98|272.96|270.56|0
1660316400000|2022-08-12 15:00:00|272.96|270.56|269.77|267.37|274.1|271.7|266.14|263.74|0
1660316700000|2022-08-12 15:05:00|269.54|267.14|270.9|268.5|272.27|269.87|268.18|265.78|0
1660317000000|2022-08-12 15:10:00|271.13|268.73|268.63|266.23|271.13|268.73|267.72|265.32|0
1660317300000|2022-08-12 15:15:00|268.85|266.45|265|262.6|270.22|267.82|263.42|261.02|0
1660317600000|2022-08-12 15:20:00|264.77|262.37|263.64|261.24|264.77|262.37|262.06|259.66|0
1660317900000|2022-08-12 15:25:00|263.87|261.47|264.43|262.03|264.43|262.03|261.61|259.21|0
1660318200000|2022-08-12 15:30:00|264.2|261.8|263.3|260.9|265.1|262.7|262.62|260.22|0
1660318500000|2022-08-12 15:35:00|263.52|261.12|262.39|259.99|263.75|261.35|261.04|258.64|0
1660318800000|2022-08-12 15:40:00|262.84|260.44|264.31|261.91|265.1|262.7|262.62|260.22|0
1660319100000|2022-08-12 15:45:00|264.2|261.8|263.97|261.57|264.65|262.25|262.16|259.76|0
1660319400000|2022-08-12 15:50:00|264.42|262.02|263.16|260.76|265.65|263.25|263.16|260.76|0
1660319700000|2022-08-12 15:55:00|262.94|260.54|264.63|262.23|264.97|262.57|261.81|259.41|0
1660320000000|2022-08-12 16:00:00|264.51|262.11|261.36|258.96|264.97|262.57|260.91|258.51|0
1660320300000|2022-08-12 16:05:00|261.13|258.73|259.79|257.39|261.93|259.53|259.79|257.39|0
1660320600000|2022-08-12 16:10:00|259.56|257.16|260.68|258.28|260.68|258.28|258.21|255.81|0
1660320900000|2022-08-12 16:15:00|260.46|258.06|259.33|256.93|260.46|258.06|258.66|256.26|0
1660321200000|2022-08-12 16:20:00|259.11|256.71|257.76|255.36|259.78|257.38|257.09|254.69|0
1660321500000|2022-08-12 16:25:00|257.54|255.14|257.09|254.69|258.88|256.48|257.09|254.69|0
1660321800000|2022-08-12 16:30:00|257.31|254.91|257.76|255.36|258.66|256.26|257.09|254.69|0
1660322100000|2022-08-12 16:35:00|257.54|255.14|257.76|255.36|258.21|255.81|256.42|254.02|0
1660322400000|2022-08-12 16:40:00|257.98|255.58|257.31|254.91|259.1|256.7|257.31|254.91|0
1660322700000|2022-08-12 16:45:00|257.08|254.68|256.86|254.46|257.53|255.13|256.41|254.01|0
1660323000000|2022-08-12 16:50:00|256.64|254.24|257.3|254.9|257.98|255.58|256.19|253.79|0
1660323300000|2022-08-12 16:55:00|257.08|254.68|257.75|255.35|258.2|255.8|256.86|254.46|0
1660323600000|2022-08-12 17:00:00|257.53|255.13|257.75|255.35|258.65|256.25|256.63|254.23|0
1660323900000|2022-08-12 17:05:00|257.53|255.13|255.06|252.66|257.97|255.57|255.06|252.66|0
1660324200000|2022-08-12 17:10:00|254.84|252.44|255.51|253.11|256.18|253.78|254.62|252.22|0
1660324500000|2022-08-12 17:15:00|255.29|252.89|254.61|252.21|255.73|253.33|254.39|251.99|0
1660324800000|2022-08-12 17:20:00|254.39|251.99|254.39|251.99|255.06|252.66|253.94|251.54|0
1660325100000|2022-08-12 17:25:00|253.72|251.32|254.39|251.99|254.84|252.44|253.28|250.88|0
1660325400000|2022-08-12 17:30:00|254.17|251.77|253.49|251.09|255.06|252.66|253.05|250.65|0
1660325700000|2022-08-12 17:35:00|253.27|250.87|254.16|251.76|254.83|252.43|253.05|250.65|0
1660326000000|2022-08-12 17:40:00|253.94|251.54|253.49|251.09|254.16|251.76|253.05|250.65|0
1660326300000|2022-08-12 17:45:00|253.27|250.87|252.82|250.42|253.71|251.31|252.6|250.2|0
1660326600000|2022-08-12 17:50:00|252.6|250.2|251.26|248.86|252.82|250.42|250.15|247.75|0
1660326900000|2022-08-12 17:55:00|251.48|249.08|251.93|249.53|252.6|250.2|251.26|248.86|0
1660327200000|2022-08-12 18:00:00|251.71|249.31|252.55|250.15|253|250.6|251.41|249.01|0
1660327500000|2022-08-12 18:05:00|252.77|250.37|252.99|250.59|253.66|251.26|252.55|250.15|0
1660327800000|2022-08-12 18:10:00|253.21|250.81|251.89|249.49|253.66|251.26|251.89|249.49|0
1660328100000|2022-08-12 18:15:00|252.11|249.71|251.22|248.82|252.33|249.93|250.56|248.16|0
1660328400000|2022-08-12 18:20:00|251.44|249.04|251.66|249.26|252.11|249.71|251|248.6|0
1660328700000|2022-08-12 18:25:00|251.44|249.04|249.46|247.06|252.1|249.7|249.24|246.84|0
1660329000000|2022-08-12 18:30:00|249.24|246.84|243.97|241.57|249.46|247.06|243.97|241.57|0
1660329300000|2022-08-12 18:35:00|244.19|241.79|246.38|243.98|246.71|244.31|244.19|241.79|0
1660329600000|2022-08-12 18:40:00|246.16|243.76|245.28|242.88|246.6|244.2|245.06|242.66|0
1660329900000|2022-08-12 18:45:00|245.5|243.1|245.06|242.66|245.5|243.1|244.63|242.23|0
1660330200000|2022-08-12 18:50:00|244.84|242.44|246.15|243.75|246.59|244.19|244.19|241.79|0
1660330500000|2022-08-12 18:55:00|246.37|243.97|244.84|242.44|246.81|244.41|244.4|242|0
1660330800000|2022-08-12 19:00:00|245.06|242.66|243.74|241.34|245.71|243.31|243.09|240.69|0
1660331100000|2022-08-12 19:05:00|243.96|241.56|241.78|239.38|243.96|241.56|241.24|238.84|0
1660331400000|2022-08-12 19:10:00|241.56|239.16|239.6|237.2|241.78|239.38|238.3|235.9|0
1660331700000|2022-08-12 19:15:00|239.82|237.42|238.52|236.12|240.26|237.86|237.65|235.25|0
1660332000000|2022-08-12 19:20:00|238.73|236.33|241.12|238.72|242.21|239.81|238.52|236.12|0
1660332300000|2022-08-12 19:25:00|241.34|238.94|239.78|237.38|242.6|240.2|239.35|236.95|0
1660332600000|2022-08-12 19:30:00|239.99|237.59|241.29|238.89|241.73|239.33|238.91|236.51|0
1660332900000|2022-08-12 19:35:00|241.08|238.68|240.64|238.24|241.73|239.33|239.77|237.37|0
1660333200000|2022-08-12 19:40:00|240.42|238.02|237.4|235|240.64|238.24|237.18|234.78|0
1660333500000|2022-08-12 19:45:00|237.83|235.43|237.39|234.99|240.42|238.02|237.39|234.99|0
1660333800000|2022-08-12 19:50:00|236.75|234.35|238.19|235.79|239.12|236.72|236.75|234.35|0
1660334100000|2022-08-12 19:55:00|237.98|235.58|234.76|232.36|238.84|236.44|233.48|231.08|0
1660334400000|2022-08-12 20:00:00|235.4|233|235.83|233.43|236.69|234.29|234.76|232.36|0
1660334700000|2022-08-12 20:05:00|236.04|233.64|237.11|234.71|237.33|234.93|235.83|233.43|0
1660335000000|2022-08-12 20:10:00|237.33|234.93|236.68|234.28|237.33|234.93|236.47|234.07|0
1660523700000|2022-08-15 00:35:00|242.78|239.98|243.64|240.84|243.64|240.84|242.78|239.98|0
1660524000000|2022-08-15 00:40:00|243.86|241.06|243.42|240.62|244.29|241.49|243.42|240.62|0
1660524300000|2022-08-15 00:45:00|243.32|240.52|242.56|239.76|243.64|240.84|242.34|239.54|0
1660524600000|2022-08-15 00:50:00|242.45|239.65|241.91|239.11|242.99|240.19|241.91|239.11|0
1660524900000|2022-08-15 00:55:00|242.02|239.22|242.98|240.18|242.98|240.18|241.69|238.89|0
1660525200000|2022-08-15 01:00:00|243.1|240.3|243.96|241.16|244.06|241.26|242.33|239.53|0
1660525500000|2022-08-15 01:05:00|244.06|241.26|245.26|242.46|245.26|242.46|243.85|241.05|0
1660525800000|2022-08-15 01:10:00|245.14|242.34|245.79|242.99|246.01|243.21|244.93|242.13|0
1660526100000|2022-08-15 01:15:00|245.69|242.89|244.71|241.91|245.79|242.99|244.71|241.91|0
1660526400000|2022-08-15 01:20:00|244.92|242.12|243.62|240.82|245.57|242.77|243.62|240.82|0
1660526700000|2022-08-15 01:25:00|243.4|240.6|243.19|240.39|244.05|241.25|243.08|240.28|0
1660527000000|2022-08-15 01:30:00|243.3|240.5|242.32|239.52|243.4|240.6|242.1|239.3|0
1660527300000|2022-08-15 01:35:00|242.1|239.3|242.32|239.52|242.32|239.52|241.24|238.44|0
1660527600000|2022-08-15 01:40:00|242.1|239.3|240.59|237.79|242.1|239.3|240.59|237.79|0
1660527900000|2022-08-15 01:45:00|240.7|237.9|239.94|237.14|240.92|238.12|239.29|236.49|0
1660528200000|2022-08-15 01:50:00|239.72|236.92|239.94|237.14|239.94|237.14|239.29|236.49|0
1660528500000|2022-08-15 01:55:00|239.72|236.92|239.5|236.7|240.37|237.57|239.5|236.7|0
1660528800000|2022-08-15 02:00:00|239.29|236.49|241.23|238.43|241.23|238.43|239.29|236.49|0
1660529100000|2022-08-15 02:05:00|241.44|238.64|241.87|239.07|242.3|239.5|241.23|238.43|0
1660529400000|2022-08-15 02:10:00|242.09|239.29|244.03|241.23|244.03|241.23|242.09|239.29|0
1660529700000|2022-08-15 02:15:00|244.14|241.34|245.33|242.53|245.33|242.53|243.81|241.01|0
1660530000000|2022-08-15 02:20:00|245.76|242.96|244.24|241.44|245.76|242.96|244.24|241.44|0
1660530300000|2022-08-15 02:25:00|244.46|241.66|244.24|241.44|244.79|241.99|243.81|241.01|0
1660530600000|2022-08-15 02:30:00|244.14|241.34|244.24|241.44|245.22|242.42|244.02|241.22|0
1660530900000|2022-08-15 02:35:00|244.35|241.55|244.67|241.87|244.67|241.87|244.24|241.44|0
1660531200000|2022-08-15 02:40:00|244.45|241.65|244.23|241.43|244.67|241.87|244.23|241.43|0
1660531500000|2022-08-15 02:45:00|244.35|241.55|244.88|242.08|245.21|242.41|244.23|241.43|0
1660531800000|2022-08-15 02:50:00|245.1|242.3|244.88|242.08|245.75|242.95|244.88|242.08|0
1660532100000|2022-08-15 02:55:00|244.66|241.86|245.09|242.29|245.53|242.73|244.66|241.86|0
1660532400000|2022-08-15 03:00:00|245.31|242.51|245.31|242.51|245.53|242.73|244.88|242.08|0
1660532700000|2022-08-15 03:05:00|245.53|242.73|244.44|241.64|245.53|242.73|244.01|241.21|0
1660533000000|2022-08-15 03:10:00|244.22|241.42|242.92|240.12|244.22|241.42|242.49|239.69|0
1660533300000|2022-08-15 03:15:00|242.71|239.91|243.14|240.34|243.57|240.77|242.7|239.9|0
1660533600000|2022-08-15 03:20:00|243.03|240.23|243.57|240.77|243.78|240.98|242.92|240.12|0
1660533900000|2022-08-15 03:25:00|243.35|240.55|243.13|240.33|243.35|240.55|242.92|240.12|0
1660534200000|2022-08-15 03:30:00|242.91|240.11|243.35|240.55|243.35|240.55|242.7|239.9|0
1660534500000|2022-08-15 03:35:00|243.56|240.76|243.56|240.76|244.21|241.41|243.34|240.54|0
1660534800000|2022-08-15 03:40:00|243.34|240.54|243.12|240.32|243.56|240.76|242.69|239.89|0
1660535100000|2022-08-15 03:45:00|243.34|240.54|243.34|240.54|243.56|240.76|242.91|240.11|0
1660535400000|2022-08-15 03:50:00|243.12|240.32|243.12|240.32|243.55|240.75|242.69|239.89|0
1660535700000|2022-08-15 03:55:00|242.9|240.1|243.12|240.32|243.55|240.75|242.9|240.1|0
1660536000000|2022-08-15 04:00:00|242.9|240.1|242.68|239.88|243.12|240.32|242.47|239.67|0
1660536300000|2022-08-15 04:05:00|242.58|239.78|243.11|240.31|243.33|240.53|242.58|239.78|0
1660536600000|2022-08-15 04:10:00|243.33|240.53|242.89|240.09|243.33|240.53|242.68|239.88|0
1660536900000|2022-08-15 04:15:00|242.68|239.88|242.46|239.66|242.89|240.09|242.46|239.66|0
1660537200000|2022-08-15 04:20:00|242.68|239.88|242.67|239.87|242.68|239.88|242.46|239.66|0
1660537500000|2022-08-15 04:25:00|242.46|239.66|242.45|239.65|242.67|239.87|242.35|239.55|0
1660537800000|2022-08-15 04:30:00|242.35|239.55|242.45|239.65|242.89|240.09|242.24|239.44|0
1660538100000|2022-08-15 04:35:00|242.67|239.87|242.45|239.65|242.67|239.87|242.23|239.43|0
1660538400000|2022-08-15 04:40:00|242.23|239.43|242.23|239.43|242.23|239.43|241.8|239|0
1660538700000|2022-08-15 04:45:00|242.01|239.21|243.15|240.35|243.15|240.35|242.01|239.21|0
1660539000000|2022-08-15 04:50:00|242.94|240.14|243.15|240.35|243.15|240.35|242.94|240.14|0
1660539300000|2022-08-15 04:55:00|242.94|240.14|243.15|240.35|243.15|240.35|242.93|240.13|0
1660539600000|2022-08-15 05:00:00|242.93|240.13|242.07|239.27|243.15|240.35|242.07|239.27|0
1660539900000|2022-08-15 05:05:00|242.28|239.48|243.15|240.35|243.15|240.35|241.42|238.62|0
1660540200000|2022-08-15 05:10:00|243.14|240.34|243.57|240.77|243.79|240.99|242.93|240.13|0
1660540500000|2022-08-15 05:15:00|243.36|240.56|243.79|240.99|243.79|240.99|243.36|240.56|0
1660540800000|2022-08-15 05:20:00|243.57|240.77|243.79|240.99|243.79|240.99|243.14|240.34|0
1660541100000|2022-08-15 05:25:00|244|241.2|244.22|241.42|244.65|241.85|243.79|240.99|0
1660541400000|2022-08-15 05:30:00|244.43|241.63|245.73|242.93|245.73|242.93|244.22|241.42|0
1660541700000|2022-08-15 05:35:00|245.51|242.71|245.08|242.28|245.73|242.93|245.08|242.28|0
1660542000000|2022-08-15 05:40:00|244.86|242.06|244.64|241.84|244.86|242.06|244.43|241.63|0
1660542300000|2022-08-15 05:45:00|244.86|242.06|244.86|242.06|245.29|242.49|244.64|241.84|0
1660542600000|2022-08-15 05:50:00|244.75|241.95|243.89|241.09|244.75|241.95|243.77|240.97|0
1660542900000|2022-08-15 05:55:00|243.99|241.19|243.12|240.32|244.21|241.41|242.91|240.11|0
1660543200000|2022-08-15 06:00:00|243.02|240.22|242.26|239.46|243.99|241.19|242.04|239.24|0
1660543500000|2022-08-15 06:05:00|242.15|239.35|243.33|240.53|243.33|240.53|241.94|239.14|0
1660543800000|2022-08-15 06:10:00|243.23|240.43|242.9|240.1|243.45|240.65|241.82|239.02|0
1660544100000|2022-08-15 06:15:00|243.01|240.21|242.46|239.66|243.01|240.21|241.6|238.8|0
1660544400000|2022-08-15 06:20:00|242.58|239.78|242.46|239.66|243.01|240.21|242.25|239.45|0
1660544700000|2022-08-15 06:25:00|242.25|239.45|243.14|240.34|243.14|240.34|242.06|239.26|0
1660545000000|2022-08-15 06:30:00|243.25|240.45|242.92|240.12|243.79|240.99|242.92|240.12|0
1660545300000|2022-08-15 06:35:00|243.14|240.34|244|241.2|244|241.2|243.14|240.34|0
1660545600000|2022-08-15 06:40:00|244.22|241.42|243.35|240.55|244.22|241.42|243.13|240.33|0
1660545900000|2022-08-15 06:45:00|243.13|240.33|243.78|240.98|244|241.2|242.92|240.12|0
1660546200000|2022-08-15 06:50:00|243.89|241.09|243.99|241.19|244.32|241.52|243.56|240.76|0
1660546500000|2022-08-15 06:55:00|244.21|241.41|243.78|240.98|244.43|241.63|243.56|240.76|0
1660546800000|2022-08-15 07:00:00|244.21|241.41|243.77|240.97|245.51|242.71|243.77|240.97|0
1660547100000|2022-08-15 07:05:00|243.57|241.17|245.74|243.34|245.95|243.55|243.14|240.74|0
1660547400000|2022-08-15 07:10:00|245.95|243.55|248.02|245.62|248.02|245.62|245.52|243.12|0
1660547700000|2022-08-15 07:15:00|247.91|245.51|249.21|246.81|249.98|247.58|247.91|245.51|0
1660548000000|2022-08-15 07:20:00|248.99|246.59|250.74|248.34|250.96|248.56|248.99|246.59|0
1660548300000|2022-08-15 07:25:00|250.52|248.12|250.3|247.9|251.61|249.21|249.98|247.58|0
1660548600000|2022-08-15 07:30:00|250.52|248.12|250.51|248.11|250.52|248.12|249.21|246.81|0
1660548900000|2022-08-15 07:35:00|250.73|248.33|253.36|250.96|253.36|250.96|250.73|248.33|0
1660549200000|2022-08-15 07:40:00|253.14|250.74|251.5|249.1|254.01|251.61|251.38|248.98|0
1660549500000|2022-08-15 07:45:00|251.38|248.98|251.41|249.01|252.04|249.64|251.06|248.66|0
1660549800000|2022-08-15 07:50:00|251.63|249.23|251.45|249.05|252.99|250.59|250.91|248.51|0
1660550100000|2022-08-15 07:55:00|251.67|249.27|253.53|251.13|253.86|251.46|251.67|249.27|0
1660550400000|2022-08-15 08:00:00|253.42|251.02|251.67|249.27|253.42|251.02|251.67|249.27|0
1660550700000|2022-08-15 08:05:00|251.45|249.05|250.14|247.74|251.45|249.05|249.16|246.76|0
1660551000000|2022-08-15 08:10:00|249.92|247.52|251.01|248.61|251.44|249.04|249.92|247.52|0
1660551300000|2022-08-15 08:15:00|250.68|248.28|251.44|249.04|252.1|249.7|250.68|248.28|0
1660551600000|2022-08-15 08:20:00|251.22|248.82|251.88|249.48|252.1|249.7|250.78|248.38|0
1660551900000|2022-08-15 08:25:00|252.1|249.7|249.91|247.51|252.1|249.7|249.91|247.51|0
1660552200000|2022-08-15 08:30:00|250.13|247.73|249.69|247.29|250.34|247.94|249.25|246.85|0
1660552500000|2022-08-15 08:35:00|249.58|247.18|249.15|246.75|249.91|247.51|249.15|246.75|0
1660552800000|2022-08-15 08:40:00|248.81|246.41|249.47|247.07|249.47|247.07|247.73|245.33|0
1660553100000|2022-08-15 08:45:00|249.36|246.96|250.12|247.72|250.34|247.94|249.36|246.96|0
1660553400000|2022-08-15 08:50:00|249.9|247.5|250.77|248.37|250.99|248.59|249.79|247.39|0
1660553700000|2022-08-15 08:55:00|250.99|248.59|251.86|249.46|251.98|249.58|250.77|248.37|0
1660554000000|2022-08-15 09:00:00|251.76|249.36|251.86|249.46|252.08|249.68|251.42|249.02|0
1660554300000|2022-08-15 09:05:00|251.64|249.24|252.08|249.68|252.51|250.11|251.64|249.24|0
1660554600000|2022-08-15 09:10:00|252.29|249.89|251.2|248.8|252.29|249.89|250.98|248.58|0
1660554900000|2022-08-15 09:15:00|251.09|248.69|252.73|250.33|253.39|250.99|250.54|248.14|0
1660555200000|2022-08-15 09:20:00|252.62|250.22|254.04|251.64|254.7|252.3|252.62|250.22|0
1660555500000|2022-08-15 09:25:00|253.82|251.42|254.26|251.86|255.14|252.74|253.72|251.32|0
1660555800000|2022-08-15 09:30:00|254.37|251.97|255.57|253.17|255.57|253.17|254.04|251.64|0
1660556100000|2022-08-15 09:35:00|255.35|252.95|256.23|253.83|256.67|254.27|255.35|252.95|0
1660556400000|2022-08-15 09:40:00|256.01|253.61|254.69|252.29|256.01|253.61|254.47|252.07|0
1660556700000|2022-08-15 09:45:00|254.47|252.07|253.93|251.53|254.91|252.51|253.37|250.97|0
1660557000000|2022-08-15 09:50:00|254.03|251.63|253.15|250.75|254.03|251.63|252.06|249.66|0
1660557300000|2022-08-15 09:55:00|252.71|250.31|252.71|250.31|253.15|250.75|252.27|249.87|0
1660557600000|2022-08-15 10:00:00|252.49|250.09|253.15|250.75|253.59|251.19|251.4|249|0
1660557900000|2022-08-15 10:05:00|253.04|250.64|253.58|251.18|253.8|251.4|252.93|250.53|0
1660558200000|2022-08-15 10:10:00|253.7|251.3|253.48|251.08|255.34|252.94|252.49|250.09|0
1660558500000|2022-08-15 10:15:00|253.58|251.18|252.92|250.52|254.02|251.62|252.92|250.52|0
1660558800000|2022-08-15 10:20:00|253.14|250.74|255.77|253.37|255.99|253.59|252.92|250.52|0
1660559100000|2022-08-15 10:25:00|255.55|253.15|255.89|253.49|255.89|253.49|254.23|251.83|0
1660559400000|2022-08-15 10:30:00|255.99|253.59|255.11|252.71|255.99|253.59|254.45|252.05|0
1660559700000|2022-08-15 10:35:00|254.89|252.49|254.67|252.27|255.11|252.71|254.23|251.83|0
1660560000000|2022-08-15 10:40:00|254.45|252.05|252.91|250.51|254.89|252.49|252.91|250.51|0
1660560300000|2022-08-15 10:45:00|253.24|250.84|250.72|248.32|253.57|251.17|250.5|248.1|0
1660560600000|2022-08-15 10:50:00|251.38|248.98|251.81|249.41|252.47|250.07|251.38|248.98|0
1660560900000|2022-08-15 10:55:00|251.59|249.19|251.15|248.75|251.81|249.41|250.72|248.32|0
1660561200000|2022-08-15 11:00:00|250.72|248.32|250.49|248.09|251.81|249.41|250.06|247.66|0
1660561500000|2022-08-15 11:05:00|250.71|248.31|250.49|248.09|251.15|248.75|250.06|247.66|0
1660561800000|2022-08-15 11:10:00|250.71|248.31|250.93|248.53|251.36|248.96|250.49|248.09|0
1660562100000|2022-08-15 11:15:00|251.15|248.75|251.14|248.74|251.15|248.75|250.93|248.53|0
1660562400000|2022-08-15 11:20:00|250.93|248.53|251.8|249.4|251.8|249.4|250.27|247.87|0
1660562700000|2022-08-15 11:25:00|252.24|249.84|251.36|248.96|252.35|249.95|251.36|248.96|0
1660563000000|2022-08-15 11:30:00|251.14|248.74|252.45|250.05|252.45|250.05|251.14|248.74|0
1660563300000|2022-08-15 11:35:00|252.23|249.83|252.01|249.61|252.45|250.05|251.79|249.39|0
1660563600000|2022-08-15 11:40:00|251.79|249.39|253.54|251.14|253.98|251.58|251.79|249.39|0
1660563900000|2022-08-15 11:45:00|253.76|251.36|255.96|253.56|256.18|253.78|253.32|250.92|0
1660564200000|2022-08-15 11:50:00|256.18|253.78|257.5|255.1|258.05|255.65|255.74|253.34|0
1660564500000|2022-08-15 11:55:00|257.06|254.66|255.07|252.67|257.06|254.66|254.97|252.57|0
1660564800000|2022-08-15 12:00:00|255.29|252.89|257.71|255.31|257.94|255.54|255.29|252.89|0
1660565100000|2022-08-15 12:05:00|257.49|255.09|257.05|254.65|257.93|255.53|256.83|254.43|0
1660565400000|2022-08-15 12:10:00|256.94|254.54|255.29|252.89|258.59|256.19|255.29|252.89|0
1660565700000|2022-08-15 12:15:00|255.07|252.67|253.97|251.57|255.51|253.11|253.75|251.35|0
1660566000000|2022-08-15 12:20:00|254.19|251.79|254.18|251.78|254.4|252|253.31|250.91|0
1660566300000|2022-08-15 12:25:00|254.3|251.9|252.43|250.03|254.62|252.22|251.77|249.37|0
1660566600000|2022-08-15 12:30:00|251.88|249.48|254.18|251.78|254.62|252.22|251.55|249.15|0
1660566900000|2022-08-15 12:35:00|254.4|252|257.42|255.02|257.86|255.46|254.4|252|0
1660567200000|2022-08-15 12:40:00|257.53|255.13|259.18|256.78|260.07|257.67|256.76|254.36|0
1660567500000|2022-08-15 12:45:00|258.96|256.56|261.09|258.69|261.31|258.91|258.96|256.56|0
1660567800000|2022-08-15 12:50:00|261.31|258.91|261.31|258.91|261.53|259.13|259.98|257.58|0
1660568100000|2022-08-15 12:55:00|261.53|259.13|262.19|259.79|262.42|260.02|261.08|258.68|0
1660568400000|2022-08-15 13:00:00|262.41|260.01|258.64|256.24|262.41|260.01|258.42|256.02|0
1660568700000|2022-08-15 13:05:00|258.42|256.02|258.2|255.8|259.09|256.69|257.54|255.14|0
1660569000000|2022-08-15 13:10:00|258.64|256.24|257.98|255.58|259.08|256.68|257.98|255.58|0
1660569300000|2022-08-15 13:15:00|257.87|255.47|257.75|255.35|258.42|256.02|256.65|254.25|0
1660569600000|2022-08-15 13:20:00|257.97|255.57|256.43|254.03|257.97|255.57|256.21|253.81|0
1660569900000|2022-08-15 13:25:00|256.65|254.25|255.1|252.7|256.65|254.25|254.66|252.26|0
1660570200000|2022-08-15 13:30:00|254.22|251.82|248.96|246.56|254.44|252.04|248.52|246.12|0
1660570500000|2022-08-15 13:35:00|248.52|246.12|247|244.6|250.27|247.87|246.34|243.94|0
1660570800000|2022-08-15 13:40:00|247.21|244.81|249.17|246.77|250.93|248.53|246.56|244.16|0
1660571100000|2022-08-15 13:45:00|248.96|246.56|246.56|244.16|248.96|246.56|243.73|241.33|0
1660571400000|2022-08-15 13:50:00|245.9|243.5|237.04|234.64|246.56|244.16|236.61|234.21|0
1660571700000|2022-08-15 13:55:00|236.83|234.43|235.33|232.93|238.12|235.72|232.12|229.72|0
1660572000000|2022-08-15 14:00:00|236.18|233.78|237.9|235.5|240.91|238.51|235.75|233.35|0
1660572300000|2022-08-15 14:05:00|238.11|235.71|238.54|236.14|240.48|238.08|236.61|234.21|0
1660572600000|2022-08-15 14:10:00|238.32|235.92|243.5|241.1|243.5|241.1|237.46|235.06|0
1660572900000|2022-08-15 14:15:00|243.07|240.67|243.94|241.54|244.59|242.19|242.42|240.02|0
1660573200000|2022-08-15 14:20:00|243.93|241.53|245.85|243.45|246.5|244.1|243.8|241.4|0
1660573500000|2022-08-15 14:25:00|246.28|243.88|243.12|240.72|246.28|243.88|242.69|240.29|0
1660573800000|2022-08-15 14:30:00|243.33|240.93|238.58|236.18|243.98|241.58|238.37|235.97|0
1660574100000|2022-08-15 14:35:00|238.8|236.4|241.82|239.42|242.25|239.85|238.58|236.18|0
1660574400000|2022-08-15 14:40:00|241.6|239.2|241.17|238.77|241.82|239.42|238.37|235.97|0
1660574700000|2022-08-15 14:45:00|241.38|238.98|244.63|242.23|244.63|242.23|239.87|237.47|0
1660575000000|2022-08-15 14:50:00|244.19|241.79|243.65|241.25|245.28|242.88|241.48|239.08|0
1660575300000|2022-08-15 14:55:00|243.44|241.04|244.3|241.9|245.83|243.43|242.78|240.38|0
1660575600000|2022-08-15 15:00:00|244.96|242.56|243.43|241.03|246.7|244.3|242.56|240.16|0
1660575900000|2022-08-15 15:05:00|243.21|240.81|244.52|242.12|245.39|242.99|240.82|238.42|0
1660576200000|2022-08-15 15:10:00|244.3|241.9|246.26|243.86|247.79|245.39|244.08|241.68|0
1660576500000|2022-08-15 15:15:00|246.04|243.64|243.64|241.24|246.04|243.64|243.21|240.81|0
1660576800000|2022-08-15 15:20:00|243.42|241.02|240.99|238.59|244.51|242.11|239.91|237.51|0
1660577100000|2022-08-15 15:25:00|240.78|238.38|239.69|237.29|242.08|239.68|239.69|237.29|0
1660577400000|2022-08-15 15:30:00|239.25|236.85|237.9|235.5|239.9|237.5|237.03|234.63|0
1660577700000|2022-08-15 15:35:00|237.68|235.28|234.64|232.24|237.89|235.49|234.43|232.03|0
1660578000000|2022-08-15 15:40:00|234.43|232.03|230.97|228.57|235.51|233.11|230.55|228.15|0
1660578300000|2022-08-15 15:45:00|230.76|228.36|226.05|223.65|230.76|228.36|226.05|223.65|0
1660578600000|2022-08-15 15:50:00|225.83|223.43|224.34|221.94|226.47|224.07|223.28|220.88|0
1660578900000|2022-08-15 15:55:00|224.55|222.15|224.98|222.58|225.62|223.22|223.07|220.67|0
1660579200000|2022-08-15 16:00:00|224.55|222.15|224.34|221.94|227.32|224.92|224.34|221.94|0
1660579500000|2022-08-15 16:05:00|224.12|221.72|226.25|223.85|226.25|223.85|224.12|221.72|0
1660579800000|2022-08-15 16:10:00|226.04|223.64|224.12|221.72|226.04|223.64|222.85|220.45|0
1660580100000|2022-08-15 16:15:00|224.33|221.93|224.82|222.42|224.92|222.52|221.36|218.96|0
1660580400000|2022-08-15 16:20:00|224.72|222.32|223.98|221.58|225.88|223.48|223.98|221.58|0
1660580700000|2022-08-15 16:25:00|224.19|221.79|222.5|220.1|224.61|222.21|222.07|219.67|0
1660581000000|2022-08-15 16:30:00|222.71|220.31|220.18|217.78|222.92|220.52|220.18|217.78|0
1660581300000|2022-08-15 16:35:00|220.39|217.99|222.07|219.67|222.07|219.67|219.87|217.47|0
1660581600000|2022-08-15 16:40:00|221.65|219.25|220.59|218.19|222.49|220.09|220.38|217.98|0
1660581900000|2022-08-15 16:45:00|220.8|218.4|221.8|219.4|222.01|219.61|220.33|217.93|0
1660582200000|2022-08-15 16:50:00|221.59|219.19|219.91|217.51|221.59|219.19|219.07|216.67|0
1660582500000|2022-08-15 16:55:00|219.7|217.3|218.97|216.57|220.12|217.72|218.02|215.62|0
1660582800000|2022-08-15 17:00:00|218.86|216.46|220.74|218.34|221.58|219.18|218.65|216.25|0
1660583100000|2022-08-15 17:05:00|220.32|217.92|218.02|215.62|220.32|217.92|217.39|214.99|0
1660583400000|2022-08-15 17:10:00|218.23|215.83|220.53|218.13|220.53|218.13|217.81|215.41|0
1660583700000|2022-08-15 17:15:00|220.32|217.92|222.2|219.8|222.21|219.81|219.69|217.29|0
1660584000000|2022-08-15 17:20:00|221.99|219.59|220.73|218.33|223.47|221.07|220.52|218.12|0
1660584300000|2022-08-15 17:25:00|220.52|218.12|220.52|218.12|221.36|218.96|219.47|217.07|0
1660584600000|2022-08-15 17:30:00|220.31|217.91|222.41|220.01|222.41|220.01|219.68|217.28|0
1660584900000|2022-08-15 17:35:00|221.99|219.59|224.51|222.11|224.51|222.11|221.15|218.75|0
1660585200000|2022-08-15 17:40:00|224.3|221.9|224.09|221.69|224.72|222.32|223.04|220.64|0
1660585500000|2022-08-15 17:45:00|224.3|221.9|222.19|219.79|224.51|222.11|221.98|219.58|0
1660585800000|2022-08-15 17:50:00|221.98|219.58|221.77|219.37|222.4|220|221.14|218.74|0
1660586100000|2022-08-15 17:55:00|221.56|219.16|220.92|218.52|221.98|219.58|220.71|218.31|0
1660586400000|2022-08-15 18:00:00|221.13|218.73|221.76|219.36|222.39|219.99|220.92|218.52|0
1660586700000|2022-08-15 18:05:00|221.97|219.57|223.87|221.47|224.08|221.68|220.71|218.31|0
1660587000000|2022-08-15 18:10:00|223.65|221.25|223.44|221.04|224.71|222.31|222.81|220.41|0
1660587300000|2022-08-15 18:15:00|223.23|220.83|220.7|218.3|223.23|220.83|220.7|218.3|0
1660587600000|2022-08-15 18:20:00|220.49|218.09|221.54|219.14|222.38|219.98|220.07|217.67|0
1660587900000|2022-08-15 18:25:00|221.75|219.35|220.49|218.09|223.22|220.82|220.49|218.09|0
1660588200000|2022-08-15 18:30:00|220.28|217.88|219.23|216.83|221.54|219.14|218.18|215.78|0
1660588500000|2022-08-15 18:35:00|219.02|216.62|217.97|215.57|219.44|217.04|217.97|215.57|0
1660588800000|2022-08-15 18:40:00|217.76|215.36|219.22|216.82|220.06|217.66|217.76|215.36|0
1660589100000|2022-08-15 18:45:00|219.43|217.03|217.96|215.56|220.27|217.87|217.96|215.56|0
1660589400000|2022-08-15 18:50:00|218.17|215.77|217.96|215.56|219.43|217.03|217.75|215.35|0
1660589700000|2022-08-15 18:55:00|217.75|215.35|217.96|215.56|218.17|215.77|217.12|214.72|0
1660590000000|2022-08-15 19:00:00|217.75|215.35|218.16|215.76|218.79|216.39|216.71|214.31|0
1660590300000|2022-08-15 19:05:00|217.96|215.56|219.63|217.23|220.05|217.65|217.33|214.93|0
1660590600000|2022-08-15 19:10:00|219.84|217.44|218.79|216.39|220.47|218.07|217.53|215.13|0
1660590900000|2022-08-15 19:15:00|218.58|216.18|216.9|214.5|218.79|216.39|216.49|214.09|0
1660591200000|2022-08-15 19:20:00|216.69|214.29|215.23|212.83|216.9|214.5|215.23|212.83|0
1660591500000|2022-08-15 19:25:00|215.44|213.04|215.65|213.25|217.32|214.92|215.23|212.83|0
1660591800000|2022-08-15 19:30:00|215.86|213.46|215.81|213.41|217.89|215.49|215.65|213.25|0
1660592100000|2022-08-15 19:35:00|216.02|213.62|216.43|214.03|217.26|214.86|216.01|213.61|0
1660592400000|2022-08-15 19:40:00|216.64|214.24|218.3|215.9|218.51|216.11|216.43|214.03|0
1660592700000|2022-08-15 19:45:00|218.09|215.69|215.8|213.4|218.3|215.9|215.8|213.4|0
1660593000000|2022-08-15 19:50:00|216.22|213.82|219.76|217.36|219.97|217.57|215.38|212.98|0
1660593300000|2022-08-15 19:55:00|220.39|217.99|220.18|217.78|221.02|218.62|218.3|215.9|0
1660593600000|2022-08-15 20:00:00|218.92|216.52|219.76|217.36|220.18|217.78|218.5|216.1|0
1660593900000|2022-08-15 20:05:00|219.87|217.47|220.59|218.19|220.59|218.19|219.34|216.94|0
1660594200000|2022-08-15 20:10:00|220.38|217.98|221.64|219.24|223.11|220.71|220.38|217.98|0
1660594500000|2022-08-15 20:15:00|222.05|219.25|221.42|218.62|222.05|219.25|221|218.2|0
1660594800000|2022-08-15 20:20:00|221.21|218.41|222.04|219.24|222.26|219.46|221|218.2|0
1660595100000|2022-08-15 20:25:00|222.26|219.46|221.83|219.03|223.1|220.3|221.62|218.82|0
1660595400000|2022-08-15 20:30:00|221.62|218.82|221.2|218.4|221.62|218.82|220.99|218.19|0
1660595700000|2022-08-15 20:35:00|220.99|218.19|220.99|218.19|221.41|218.61|220.89|218.09|0
1660596000000|2022-08-15 20:40:00|221.2|218.4|220.98|218.18|221.52|218.72|220.77|217.97|0
1660596300000|2022-08-15 20:45:00|220.77|217.97|221.82|219.02|221.82|219.02|220.77|217.97|0
1660596600000|2022-08-15 20:50:00|221.61|218.81|223.08|220.28|223.08|220.28|221.61|218.81|0
1660596900000|2022-08-15 20:55:00|222.87|220.07|222.53|219.73|223.08|220.28|221.93|219.13|0
1660597200000|2022-08-15 21:00:00|222.17|219.37|222.23|219.43|222.56|219.76|222.1|219.3|0
1660597500000|2022-08-15 21:05:00|222.22|219.42|222.07|219.27|222.22|219.42|221.82|219.02|0
1660597800000|2022-08-15 21:10:00|222.22|219.42|222.22|219.42|222.31|219.51|222.07|219.27|0
1660598100000|2022-08-15 21:15:00|222.25|219.45|222.22|219.42|222.28|219.48|222.22|219.42|0
1660598400000|2022-08-15 21:20:00|222.28|219.48|222.18|219.38|222.28|219.48|222.12|219.32|0
1660598700000|2022-08-15 21:25:00|222.16|219.36|222.12|219.32|222.18|219.38|222.12|219.32|0
1660599000000|2022-08-15 21:30:00|222.15|219.35|222.58|219.78|222.58|219.78|222.15|219.35|0
1660599300000|2022-08-15 21:35:00|222.51|219.71|222.51|219.71|222.51|219.71|222.51|219.71|0
1660599600000|2022-08-15 21:40:00|222.39|219.59|222.24|219.44|222.39|219.59|222.24|219.44|0
1660599900000|2022-08-15 21:45:00|222.2|219.4|222.17|219.37|222.2|219.4|222.17|219.37|0
1660600200000|2022-08-15 21:50:00|222.2|219.4|222.32|219.52|222.35|219.55|222.2|219.4|0
1660600500000|2022-08-15 21:55:00|222.29|219.49|222.29|219.49|222.48|219.68|222.23|219.43|0
1660600800000|2022-08-15 22:00:00|222.53|219.73|223.26|220.46|224.31|221.51|222.53|219.73|0
1660601100000|2022-08-15 22:05:00|223.47|220.67|224.1|221.3|224.1|221.3|223.47|220.67|0
1660601400000|2022-08-15 22:10:00|223.89|221.09|223.25|220.45|224.1|221.3|223.25|220.45|0
1660601700000|2022-08-15 22:15:00|223.04|220.24|223.25|220.45|223.67|220.87|223.04|220.24|0
1660602000000|2022-08-15 22:20:00|223.46|220.66|223.46|220.66|223.67|220.87|223.25|220.45|0
1660602300000|2022-08-15 22:25:00|223.67|220.87|223.45|220.65|223.88|221.08|223.24|220.44|0
1660602600000|2022-08-15 22:30:00|223.24|220.44|223.03|220.23|223.24|220.44|222.82|220.02|0
1660602900000|2022-08-15 22:35:00|222.82|220.02|223.03|220.23|223.03|220.23|222.82|220.02|0
1660603200000|2022-08-15 22:40:00|222.82|220.02|223.66|220.86|223.66|220.86|222.82|220.02|0
1660603500000|2022-08-15 22:45:00|223.45|220.65|223.65|220.85|223.87|221.07|223.45|220.65|0
1660603800000|2022-08-15 22:50:00|223.44|220.64|224.29|221.49|224.4|221.6|223.44|220.64|0
1660604100000|2022-08-15 22:55:00|224.07|221.27|223.86|221.06|224.07|221.27|223.65|220.85|0
1660604400000|2022-08-15 23:00:00|223.65|220.85|224.07|221.27|224.49|221.69|223.44|220.64|0
1660604700000|2022-08-15 23:05:00|223.86|221.06|223.43|220.63|224.28|221.48|223.22|220.42|0
1660605000000|2022-08-15 23:10:00|223.64|220.84|223.64|220.84|223.85|221.05|223.33|220.53|0
1660605300000|2022-08-15 23:15:00|223.43|220.63|223.43|220.63|223.64|220.84|223.43|220.63|0
1660605600000|2022-08-15 23:20:00|223.64|220.84|223.64|220.84|223.85|221.05|223.43|220.63|0
1660605900000|2022-08-15 23:25:00|223.85|221.05|223.85|221.05|224.06|221.26|223.85|221.05|0
1660606200000|2022-08-15 23:30:00|224.06|221.26|223.42|220.62|224.06|221.26|223.42|220.62|0
1660606500000|2022-08-15 23:35:00|223.63|220.83|223.84|221.04|223.84|221.04|223.42|220.62|0
1660606800000|2022-08-15 23:40:00|223.63|220.83|223.42|220.62|223.84|221.04|223.2|220.4|0
1660607100000|2022-08-15 23:45:00|223.31|220.51|222.36|219.56|223.63|220.83|222.15|219.35|0
1660607400000|2022-08-15 23:50:00|222.15|219.35|221.09|218.29|222.15|219.35|220.88|218.08|0
1660607700000|2022-08-15 23:55:00|221.2|218.4|222.35|219.55|222.35|219.55|220.88|218.08|0
1660608000000|2022-08-16 00:00:00|222.78|219.98|224.99|222.19|226.37|223.57|222.78|219.98|0
1660608300000|2022-08-16 00:05:00|224.46|221.66|224.25|221.45|225.2|222.4|224.04|221.24|0
1660608600000|2022-08-16 00:10:00|224.46|221.66|224.88|222.08|225.09|222.29|223.82|221.02|0
1660608900000|2022-08-16 00:15:00|225.3|222.5|225.3|222.5|226.15|223.35|225.09|222.29|0
1660609200000|2022-08-16 00:20:00|225.51|222.71|225.72|222.92|226.36|223.56|225.2|222.4|0
1660609500000|2022-08-16 00:25:00|225.51|222.71|226.25|223.45|226.25|223.45|225.08|222.28|0
1660609800000|2022-08-16 00:30:00|226.14|223.34|225.29|222.49|226.35|223.55|224.66|221.86|0
1660610100000|2022-08-16 00:35:00|225.19|222.39|224.76|221.96|225.5|222.7|224.65|221.85|0
1660610400000|2022-08-16 00:40:00|224.65|221.85|224.55|221.75|224.87|222.07|224.02|221.22|0
1660610700000|2022-08-16 00:45:00|224.65|221.85|224.65|221.85|224.86|222.06|224.02|221.22|0
1660611000000|2022-08-16 00:50:00|224.44|221.64|224.44|221.64|224.65|221.85|224.22|221.42|0
1660611300000|2022-08-16 00:55:00|224.22|221.42|225.07|222.27|225.28|222.48|224.22|221.42|0
1660611600000|2022-08-16 01:00:00|224.86|222.06|224.85|222.05|224.86|222.06|224.01|221.21|0
1660611900000|2022-08-16 01:05:00|224.64|221.84|224.85|222.05|224.96|222.16|223.58|220.78|0
1660612200000|2022-08-16 01:10:00|224.54|221.74|224.64|221.84|224.85|222.05|224|221.2|0
1660612500000|2022-08-16 01:15:00|224.43|221.63|226.33|223.53|226.33|223.53|224.32|221.52|0
1660612800000|2022-08-16 01:20:00|226.01|223.21|228.66|225.86|228.66|225.86|225.69|222.89|0
1660613100000|2022-08-16 01:25:00|228.45|225.65|227.81|225.01|228.66|225.86|227.81|225.01|0
1660613400000|2022-08-16 01:30:00|227.38|224.58|225.16|222.36|228.02|225.22|224.63|221.83|0
1660613700000|2022-08-16 01:35:00|225.05|222.25|225.05|222.25|226.01|223.21|225.05|222.25|0
1660614000000|2022-08-16 01:40:00|225.26|222.46|225.58|222.78|225.89|223.09|224.41|221.61|0
1660614300000|2022-08-16 01:45:00|225.47|222.67|224.62|221.82|225.47|222.67|223.99|221.19|0
1660614600000|2022-08-16 01:50:00|224.83|222.03|224.62|221.82|224.83|222.03|224.19|221.39|0
1660614900000|2022-08-16 01:55:00|224.4|221.6|223.77|220.97|224.62|221.82|223.56|220.76|0
1660615200000|2022-08-16 02:00:00|224.19|221.39|222.71|219.91|224.4|221.6|222.71|219.91|0
1660615500000|2022-08-16 02:05:00|222.5|219.7|221.66|218.86|222.92|220.12|220.82|218.02|0
1660615800000|2022-08-16 02:10:00|221.44|218.64|222.07|219.27|222.29|219.49|221.44|218.64|0
1660616100000|2022-08-16 02:15:00|222.28|219.48|221.86|219.06|222.49|219.69|221.86|219.06|0
1660616400000|2022-08-16 02:20:00|222.07|219.27|222.7|219.9|222.91|220.11|222.07|219.27|0
1660616700000|2022-08-16 02:25:00|222.49|219.69|222.49|219.69|222.7|219.9|222.07|219.27|0
1660617000000|2022-08-16 02:30:00|222.28|219.48|222.06|219.26|222.49|219.69|221.85|219.05|0
1660617300000|2022-08-16 02:35:00|221.96|219.16|223.11|220.31|223.54|220.74|221.64|218.84|0
1660617600000|2022-08-16 02:40:00|223.01|220.21|222.69|219.89|223.11|220.31|222.48|219.68|0
1660617900000|2022-08-16 02:45:00|222.48|219.68|221|218.2|222.8|220|220.79|217.99|0
1660618200000|2022-08-16 02:50:00|220.79|217.99|219.53|216.73|220.79|217.99|217.86|215.06|0
1660618500000|2022-08-16 02:55:00|219.74|216.94|219.53|216.73|220.37|217.57|219.53|216.73|0
1660618800000|2022-08-16 03:00:00|219.74|216.94|220.16|217.36|220.37|217.57|219.53|216.73|0
1660619100000|2022-08-16 03:05:00|219.95|217.15|219.94|217.14|220.37|217.57|219.73|216.93|0
1660619400000|2022-08-16 03:10:00|220.15|217.35|221.2|218.4|221.2|218.4|220.15|217.35|0
1660619700000|2022-08-16 03:15:00|221.1|218.3|222.46|219.66|222.46|219.66|220.99|218.19|0
1660620000000|2022-08-16 03:20:00|222.25|219.45|221.83|219.03|222.46|219.66|221.83|219.03|0
1660620300000|2022-08-16 03:25:00|221.94|219.14|221.82|219.02|222.04|219.24|221.4|218.6|0
1660620600000|2022-08-16 03:30:00|221.61|218.81|222.03|219.23|222.03|219.23|221.4|218.6|0
1660620900000|2022-08-16 03:35:00|222.24|219.44|222.66|219.86|222.66|219.86|222.24|219.44|0
1660621200000|2022-08-16 03:40:00|222.87|220.07|223.71|220.91|223.93|221.13|222.03|219.23|0
1660621500000|2022-08-16 03:45:00|223.93|221.13|223.5|220.7|223.93|221.13|223.29|220.49|0
1660621800000|2022-08-16 03:50:00|223.29|220.49|222.87|220.07|223.29|220.49|222.66|219.86|0
1660622100000|2022-08-16 03:55:00|222.86|220.06|223.28|220.48|223.29|220.49|222.86|220.06|0
1660622400000|2022-08-16 04:00:00|223.07|220.27|222.65|219.85|223.28|220.48|222.65|219.85|0
1660622700000|2022-08-16 04:05:00|222.86|220.06|223.49|220.69|223.49|220.69|222.23|219.43|0
1660623000000|2022-08-16 04:10:00|223.28|220.48|223.28|220.48|223.28|220.48|223.07|220.27|0
1660623300000|2022-08-16 04:15:00|222.85|220.05|223.27|220.47|223.28|220.48|222.85|220.05|0
1660623600000|2022-08-16 04:20:00|223.48|220.68|223.48|220.68|223.69|220.89|223.27|220.47|0
1660623900000|2022-08-16 04:25:00|223.27|220.47|223.27|220.47|223.48|220.68|223.06|220.26|0
1660624200000|2022-08-16 04:30:00|223.48|220.68|222.84|220.04|223.48|220.68|222.84|220.04|0
1660624500000|2022-08-16 04:35:00|223.06|220.26|222.42|219.62|223.06|220.26|222.42|219.62|0
1660624800000|2022-08-16 04:40:00|222.53|219.73|222.21|219.41|222.63|219.83|222.21|219.41|0
1660625100000|2022-08-16 04:45:00|222|219.2|222.2|219.4|222.42|219.62|221.99|219.19|0
1660625400000|2022-08-16 04:50:00|221.99|219.19|221.78|218.98|222.2|219.4|221.78|218.98|0
1660625700000|2022-08-16 04:55:00|221.99|219.19|221.99|219.19|222.2|219.4|221.47|218.67|0
1660626000000|2022-08-16 05:00:00|221.78|218.98|222.62|219.82|222.62|219.82|221.68|218.88|0
1660626300000|2022-08-16 05:05:00|222.73|219.93|223.46|220.66|224.1|221.3|222.73|219.93|0
1660626600000|2022-08-16 05:10:00|223.67|220.87|224.51|221.71|224.73|221.93|223.67|220.87|0
1660626900000|2022-08-16 05:15:00|224.41|221.61|224.2|221.4|225.15|222.35|224.2|221.4|0
1660627200000|2022-08-16 05:20:00|224.09|221.29|225.14|222.34|225.14|222.34|223.99|221.19|0
1660627500000|2022-08-16 05:25:00|224.93|222.13|224.93|222.13|225.35|222.55|224.51|221.71|0
1660627800000|2022-08-16 05:30:00|225.14|222.34|224.29|221.49|225.14|222.34|224.29|221.49|0
1660628100000|2022-08-16 05:35:00|224.5|221.7|224.08|221.28|224.72|221.92|223.66|220.86|0
1660628400000|2022-08-16 05:40:00|223.87|221.07|223.02|220.22|223.87|221.07|223.02|220.22|0
1660628700000|2022-08-16 05:45:00|223.23|220.43|223.23|220.43|223.44|220.64|223.02|220.22|0
1660629000000|2022-08-16 05:50:00|223.02|220.22|222.59|219.79|223.02|220.22|222.38|219.58|0
1660629300000|2022-08-16 05:55:00|222.38|219.58|221.33|218.53|222.8|220|220.9|218.1|0
1660629600000|2022-08-16 06:00:00|221.54|218.74|222.38|219.58|223.22|220.42|221.33|218.53|0
1660629900000|2022-08-16 06:05:00|222.59|219.79|223.43|220.63|223.43|220.63|222.59|219.79|0
1660630200000|2022-08-16 06:10:00|223.64|220.84|224.48|221.68|225.12|222.32|223.64|220.84|0
1660630500000|2022-08-16 06:15:00|224.7|221.9|224.48|221.68|224.91|222.11|224.27|221.47|0
1660630800000|2022-08-16 06:20:00|224.59|221.79|224.56|221.76|225.54|222.74|224.27|221.47|0
1660631100000|2022-08-16 06:25:00|224.66|221.86|225.46|222.66|226.1|223.3|224.45|221.65|0
1660631400000|2022-08-16 06:30:00|225.67|222.87|226.52|223.72|227.16|224.36|225.46|222.66|0
1660631700000|2022-08-16 06:35:00|226.31|223.51|226.3|223.5|227.15|224.35|226.3|223.5|0
1660632000000|2022-08-16 06:40:00|226.52|223.72|226.09|223.29|226.94|224.14|225.67|222.87|0
1660632300000|2022-08-16 06:45:00|226.3|223.5|225.66|222.86|226.62|223.82|225.66|222.86|0
1660632600000|2022-08-16 06:50:00|225.77|222.97|225.87|223.07|226.09|223.29|225.24|222.44|0
1660632900000|2022-08-16 06:55:00|225.66|222.86|227.57|224.77|227.57|224.77|225.66|222.86|0
1660633200000|2022-08-16 07:00:00|227.35|224.55|228.31|225.51|229.9|227.1|227.35|224.55|0
1660633500000|2022-08-16 07:05:00|228|225.6|230.34|227.94|230.55|228.15|227.36|224.96|0
1660633800000|2022-08-16 07:10:00|230.55|228.15|229.48|227.08|230.55|228.15|229.27|226.87|0
1660634100000|2022-08-16 07:15:00|229.7|227.3|229.69|227.29|230.55|228.15|229.27|226.87|0
1660634400000|2022-08-16 07:20:00|229.48|227.08|228.84|226.44|229.91|227.51|227.78|225.38|0
1660634700000|2022-08-16 07:25:00|228.63|226.23|228.63|226.23|229.05|226.65|228.2|225.8|0
1660635000000|2022-08-16 07:30:00|228.41|226.01|226.71|224.31|228.63|226.23|226.61|224.21|0
1660635300000|2022-08-16 07:35:00|226.92|224.52|227.98|225.58|228.41|226.01|226.71|224.31|0
1660635600000|2022-08-16 07:40:00|228.19|225.79|229.47|227.07|229.9|227.5|228.19|225.79|0
1660635900000|2022-08-16 07:45:00|229.58|227.18|226.49|224.09|229.58|227.18|226.49|224.09|0
1660636200000|2022-08-16 07:50:00|226.7|224.3|225.64|223.24|226.7|224.3|225.22|222.82|0
1660636500000|2022-08-16 07:55:00|225.43|223.03|223.95|221.55|225.96|223.56|223.74|221.34|0
1660636800000|2022-08-16 08:00:00|223.74|221.34|224.27|221.87|224.79|222.39|223.32|220.92|0
1660637100000|2022-08-16 08:05:00|224.37|221.97|222.47|220.07|225.64|223.24|222.05|219.65|0
1660637400000|2022-08-16 08:10:00|222.05|219.65|222.47|220.07|222.89|220.49|221.42|219.02|0
1660637700000|2022-08-16 08:15:00|222.58|220.18|223.52|221.12|223.73|221.33|222.26|219.86|0
1660638000000|2022-08-16 08:20:00|223.73|221.33|222.67|220.27|224.15|221.75|222.67|220.27|0
1660638300000|2022-08-16 08:25:00|222.46|220.06|221.83|219.43|222.46|220.06|220.57|218.17|0
1660638600000|2022-08-16 08:30:00|221.41|219.01|221.61|219.21|222.67|220.27|221.41|219.01|0
1660638900000|2022-08-16 08:35:00|222.03|219.63|219.3|216.9|222.03|219.63|219.1|216.7|0
1660639200000|2022-08-16 08:40:00|219.51|217.11|220.56|218.16|220.98|218.58|218.79|216.39|0
1660639500000|2022-08-16 08:45:00|220.77|218.37|222.35|219.95|222.45|220.05|220.77|218.37|0
1660639800000|2022-08-16 08:50:00|222.45|220.05|222.02|219.62|222.45|220.05|220.76|218.36|0
1660640100000|2022-08-16 08:55:00|222.13|219.73|221.6|219.2|222.44|220.04|221.6|219.2|0
1660640400000|2022-08-16 09:00:00|221.5|219.1|224.03|221.63|224.13|221.73|221.08|218.68|0
1660640700000|2022-08-16 09:05:00|223.92|221.52|225.18|222.78|225.39|222.99|223.07|220.67|0
1660641000000|2022-08-16 09:10:00|225.39|222.99|225.81|223.41|226.24|223.84|224.97|222.57|0
1660641300000|2022-08-16 09:15:00|226.02|223.62|225.39|222.99|226.24|223.84|224.54|222.14|0
1660641600000|2022-08-16 09:20:00|225.6|223.2|225.6|223.2|226.02|223.62|224.75|222.35|0
1660641900000|2022-08-16 09:25:00|225.17|222.77|225.38|222.98|225.38|222.98|223.9|221.5|0
1660642200000|2022-08-16 09:30:00|225.17|222.77|227.29|224.89|227.71|225.31|224.96|222.56|0
1660642500000|2022-08-16 09:35:00|226.86|224.46|226.65|224.25|227.92|225.52|226.44|224.04|0
1660642800000|2022-08-16 09:40:00|226.55|224.15|226.22|223.82|227.49|225.09|225.8|223.4|0
1660643100000|2022-08-16 09:45:00|226.01|223.61|225.8|223.4|226.43|224.03|225.8|223.4|0
1660643400000|2022-08-16 09:50:00|225.91|223.51|225.37|222.97|226.43|224.03|225.06|222.66|0
1660643700000|2022-08-16 09:55:00|225.16|222.76|224.73|222.33|225.79|223.39|224.73|222.33|0
1660644000000|2022-08-16 10:00:00|224.94|222.54|225.15|222.75|226.32|223.92|224.94|222.54|0
1660644300000|2022-08-16 10:05:00|224.94|222.54|226|223.6|226|223.6|224.73|222.33|0
1660644600000|2022-08-16 10:10:00|226.21|223.81|227.48|225.08|227.9|225.5|225.68|223.28|0
1660644900000|2022-08-16 10:15:00|227.69|225.29|227.26|224.86|228.54|226.14|226.42|224.02|0
1660645200000|2022-08-16 10:20:00|226.63|224.23|225.35|222.95|226.84|224.44|225.14|222.74|0
1660645500000|2022-08-16 10:25:00|225.14|222.74|226.83|224.43|226.83|224.43|224.93|222.53|0
1660645800000|2022-08-16 10:30:00|226.62|224.22|226.62|224.22|227.26|224.86|225.98|223.58|0
1660646100000|2022-08-16 10:35:00|226.73|224.33|227.25|224.85|228.1|225.7|226.62|224.22|0
1660646400000|2022-08-16 10:40:00|227.15|224.75|227.46|225.06|228.95|226.55|227.04|224.64|0
1660646700000|2022-08-16 10:45:00|227.89|225.49|227.89|225.49|228.1|225.7|227.04|224.64|0
1660647000000|2022-08-16 10:50:00|227.67|225.27|226.82|224.42|228|225.6|226.72|224.32|0
1660647300000|2022-08-16 10:55:00|226.93|224.53|227.14|224.74|227.46|225.06|226.18|223.78|0
1660647600000|2022-08-16 11:00:00|227.24|224.84|225.33|222.93|228.52|226.12|225.12|222.72|0
1660647900000|2022-08-16 11:05:00|225.54|223.14|223.85|221.45|225.65|223.25|223.64|221.24|0
1660648200000|2022-08-16 11:10:00|224.06|221.66|223.64|221.24|224.06|221.66|223.01|220.61|0
1660648500000|2022-08-16 11:15:00|223.85|221.45|223.42|221.02|224.06|221.66|223.32|220.92|0
1660648800000|2022-08-16 11:20:00|223.53|221.13|223.21|220.81|223.53|221.13|222.58|220.18|0
1660649100000|2022-08-16 11:25:00|223.84|221.44|221.73|219.33|223.84|221.44|221.63|219.23|0
1660649400000|2022-08-16 11:30:00|221.63|219.23|221.52|219.12|222.47|220.07|221.31|218.91|0
1660649700000|2022-08-16 11:35:00|221.73|219.33|221.1|218.7|221.73|219.33|220.68|218.28|0
1660650000000|2022-08-16 11:40:00|221.52|219.12|221.83|219.43|222.99|220.59|221.51|219.11|0
1660650300000|2022-08-16 11:45:00|221.93|219.53|222.56|220.16|222.57|220.17|221.72|219.32|0
1660650600000|2022-08-16 11:50:00|222.35|219.95|221.72|219.32|222.77|220.37|221.51|219.11|0
1660650900000|2022-08-16 11:55:00|221.51|219.11|221.93|219.53|222.14|219.74|221.3|218.9|0
1660651200000|2022-08-16 12:00:00|222.14|219.74|222.77|220.37|223.51|221.11|221.93|219.53|0
1660651500000|2022-08-16 12:05:00|222.56|220.16|222.55|220.15|223.19|220.79|222.55|220.15|0
1660651800000|2022-08-16 12:10:00|222.13|219.73|220.87|218.47|222.34|219.94|220.03|217.63|0
1660652100000|2022-08-16 12:15:00|220.66|218.26|220.86|218.46|221.08|218.68|219.82|217.42|0
1660652400000|2022-08-16 12:20:00|221.07|218.67|222.25|219.85|222.46|220.06|220.56|218.16|0
1660652700000|2022-08-16 12:25:00|222.14|219.74|222.03|219.63|222.88|220.48|222.03|219.63|0
1660653000000|2022-08-16 12:30:00|221.93|219.53|224.57|222.17|225.84|223.44|221.61|219.21|0
1660653300000|2022-08-16 12:35:00|224.68|222.28|225.2|222.8|225.2|222.8|223.93|221.53|0
1660653600000|2022-08-16 12:40:00|225.1|222.7|225.41|223.01|226.48|224.08|224.78|222.38|0
1660653900000|2022-08-16 12:45:00|225.62|223.22|227.32|224.92|227.96|225.56|225.41|223.01|0
1660654200000|2022-08-16 12:50:00|227.54|225.14|229.35|226.95|231.17|228.77|227.32|224.92|0
1660654500000|2022-08-16 12:55:00|229.67|227.27|227.96|225.56|229.88|227.48|227.74|225.34|0
1660654800000|2022-08-16 13:00:00|227.74|225.34|227.1|224.7|228.6|226.2|226.89|224.49|0
1660655100000|2022-08-16 13:05:00|226.89|224.49|226.67|224.27|228.38|225.98|226.67|224.27|0
1660655400000|2022-08-16 13:10:00|227.1|224.7|227.21|224.81|228.59|226.19|226.89|224.49|0
1660655700000|2022-08-16 13:15:00|227.1|224.7|227.73|225.33|228.8|226.4|226.46|224.06|0
1660656000000|2022-08-16 13:20:00|227.95|225.55|229.01|226.61|229.65|227.25|227.63|225.23|0
1660656300000|2022-08-16 13:25:00|229.23|226.83|229.01|226.61|229.65|227.25|227.94|225.54|0
1660656600000|2022-08-16 13:30:00|228.8|226.4|222.84|220.44|228.8|226.4|220.94|218.54|0
1660656900000|2022-08-16 13:35:00|222.74|220.34|222|219.6|224.32|221.92|219.47|217.07|0
1660657200000|2022-08-16 13:40:00|222.21|219.81|223.9|221.5|224.53|222.13|221.15|218.75|0
1660657500000|2022-08-16 13:45:00|224.11|221.71|226.44|224.04|226.65|224.25|221.78|219.38|0
1660657800000|2022-08-16 13:50:00|226.87|224.47|224.95|222.55|228.15|225.75|224.1|221.7|0
1660658100000|2022-08-16 13:55:00|225.16|222.76|222.41|220.01|225.38|222.98|220.72|218.32|0
1660658400000|2022-08-16 14:00:00|222.83|220.43|226.65|224.25|230.49|228.09|222.52|220.12|0
1660658700000|2022-08-16 14:05:00|226.86|224.46|226.01|223.61|227.92|225.52|224.52|222.12|0
1660659000000|2022-08-16 14:10:00|226.22|223.82|224.6|222.2|226.43|224.03|222.07|219.67|0
1660659300000|2022-08-16 14:15:00|224.81|222.41|225.17|222.77|228.21|225.81|224.1|221.7|0
1660659600000|2022-08-16 14:20:00|225.38|222.98|224.39|221.99|226.02|223.62|222.91|220.51|0
1660659900000|2022-08-16 14:25:00|224.82|222.42|227.8|225.4|228.65|226.25|224.82|222.42|0
1660660200000|2022-08-16 14:30:00|228.01|225.61|234.66|232.26|235.31|232.91|228.01|225.61|0
1660660500000|2022-08-16 14:35:00|234.88|232.48|234.12|231.72|235.09|232.69|231.98|229.58|0
1660660800000|2022-08-16 14:40:00|233.69|231.29|228.98|226.58|234.77|232.37|228.77|226.37|0
1660661100000|2022-08-16 14:45:00|229.19|226.79|227.7|225.3|230.48|228.08|227.28|224.88|0
1660661400000|2022-08-16 14:50:00|227.91|225.51|227.91|225.51|228.55|226.15|226|223.6|0
1660661700000|2022-08-16 14:55:00|227.7|225.3|230.47|228.07|231.54|229.14|227.27|224.87|0
1660662000000|2022-08-16 15:00:00|230.68|228.28|230.47|228.07|230.9|228.5|227.27|224.87|0
1660662300000|2022-08-16 15:05:00|230.68|228.28|228.54|226.14|230.68|228.28|226.2|223.8|0
1660662600000|2022-08-16 15:10:00|228.33|225.93|220.91|218.51|228.33|225.93|220.7|218.3|0
1660662900000|2022-08-16 15:15:00|220.7|218.3|216.06|213.66|221.12|218.72|216.06|213.66|0
1660663200000|2022-08-16 15:20:00|215.85|213.45|218.78|216.38|218.99|216.59|215.85|213.45|0
1660663500000|2022-08-16 15:25:00|218.99|216.59|216.05|213.65|219.41|217.01|215.21|212.81|0
1660663800000|2022-08-16 15:30:00|216.26|213.86|214.58|212.18|217.1|214.7|211.88|209.48|0
1660664100000|2022-08-16 15:35:00|214.79|212.39|213.12|210.72|215.21|212.81|212.81|210.41|0
1660664400000|2022-08-16 15:40:00|212.71|210.31|212.91|210.51|214.58|212.18|212.49|210.09|0
1660664700000|2022-08-16 15:45:00|213.02|210.62|211.14|208.74|213.95|211.55|210.21|207.81|0
1660665000000|2022-08-16 15:50:00|210.94|208.54|207.62|205.22|211.35|208.95|207.62|205.22|0
1660665300000|2022-08-16 15:55:00|207.82|205.42|206.79|204.39|208.86|206.46|205.35|202.95|0
1660665600000|2022-08-16 16:00:00|206.99|204.59|208.23|205.83|208.44|206.04|206.58|204.18|0
1660665900000|2022-08-16 16:05:00|207.82|205.42|208.85|206.45|209.06|206.66|206.99|204.59|0
1660666200000|2022-08-16 16:10:00|208.64|206.24|206.37|203.97|208.64|206.24|206.16|203.76|0
1660666500000|2022-08-16 16:15:00|206.57|204.17|204.51|202.11|206.57|204.17|204.1|201.7|0
1660666800000|2022-08-16 16:20:00|204.92|202.52|205.74|203.34|207.19|204.79|204.92|202.52|0
1660667100000|2022-08-16 16:25:00|205.95|203.55|208.22|205.82|208.43|206.03|205.74|203.34|0
1660667400000|2022-08-16 16:30:00|208.42|206.02|207.39|204.99|208.63|206.23|206.15|203.75|0
1660667700000|2022-08-16 16:35:00|207.18|204.78|207.8|205.4|208.01|205.61|206.35|203.95|0
1660668000000|2022-08-16 16:40:00|208.01|205.61|210.49|208.09|210.91|208.51|207.38|204.98|0
1660668300000|2022-08-16 16:45:00|210.7|208.3|210.28|207.88|211.11|208.71|209.66|207.26|0
1660668600000|2022-08-16 16:50:00|210.07|207.67|210.38|207.98|211.32|208.92|209.24|206.84|0
1660668900000|2022-08-16 16:55:00|210.28|207.88|209.86|207.46|210.69|208.29|209.24|206.84|0
1660669200000|2022-08-16 17:00:00|209.65|207.25|209.03|206.63|210.9|208.5|209.03|206.63|0
1660669500000|2022-08-16 17:05:00|209.23|206.83|206.13|203.73|209.44|207.04|206.13|203.73|0
1660669800000|2022-08-16 17:10:00|206.34|203.94|206.33|203.93|206.96|204.56|205.51|203.11|0
1660670100000|2022-08-16 17:15:00|206.54|204.14|206.33|203.93|206.54|204.14|205.1|202.7|0
1660670400000|2022-08-16 17:20:00|206.54|204.14|204.68|202.28|206.95|204.55|204.48|202.08|0
1660670700000|2022-08-16 17:25:00|204.48|202.08|205.71|203.31|205.92|203.52|204.27|201.87|0
1660671000000|2022-08-16 17:30:00|205.5|203.1|204.68|202.28|206.33|203.93|204.68|202.28|0
1660671300000|2022-08-16 17:35:00|204.88|202.48|200.94|198.54|205.09|202.69|200.53|198.13|0
1660671600000|2022-08-16 17:40:00|200.73|198.33|201.55|199.15|201.96|199.56|200.73|198.33|0
1660671900000|2022-08-16 17:45:00|201.35|198.95|200.73|198.33|201.55|199.15|200.63|198.23|0
1660672200000|2022-08-16 17:50:00|200.93|198.53|199.91|197.51|201.14|198.74|199.29|196.89|0
1660672500000|2022-08-16 17:55:00|200.11|197.71|199.49|197.09|200.93|198.53|198.68|196.28|0
1660672800000|2022-08-16 18:00:00|199.7|197.3|198.88|196.48|200.52|198.12|197.25|194.85|0
1660673100000|2022-08-16 18:05:00|198.67|196.27|195.42|193.02|198.67|196.27|195.42|193.02|0
1660673400000|2022-08-16 18:10:00|195.62|193.22|195.21|192.81|195.62|193.22|193.59|191.19|0
1660673700000|2022-08-16 18:15:00|195.01|192.61|195.5|193.1|195.7|193.3|194.2|191.8|0
1660674000000|2022-08-16 18:20:00|195.3|192.9|196.51|194.11|196.91|194.51|194.7|192.3|0
1660674300000|2022-08-16 18:25:00|196.31|193.91|198.13|195.73|199.55|197.15|196.1|193.7|0
1660674600000|2022-08-16 18:30:00|198.33|195.93|202.81|200.41|202.81|200.41|198.13|195.73|0
1660674900000|2022-08-16 18:35:00|203.22|200.82|211.69|209.29|212.11|209.71|202.6|200.2|0
1660675200000|2022-08-16 18:40:00|211.27|208.87|214.61|212.21|216.29|213.89|210.86|208.46|0
1660675500000|2022-08-16 18:45:00|215.14|212.74|220.75|217.87|223.93|221.05|215.14|212.74|0
1660675800000|2022-08-16 18:50:00|220.96|218.08|221.02|218.14|222.87|219.99|219.54|216.66|0
1660676100000|2022-08-16 18:55:00|221.23|218.35|216.39|213.51|221.23|218.35|215.55|212.67|0
1660676400000|2022-08-16 19:00:00|217.02|214.14|221.86|218.98|222.5|219.62|217.02|214.14|0
1660676700000|2022-08-16 19:05:00|221.65|218.77|218.48|215.6|221.86|218.98|216.59|213.71|0
1660677000000|2022-08-16 19:10:00|219.11|216.23|218.27|215.39|220.59|217.71|218.06|215.18|0
1660677300000|2022-08-16 19:15:00|218.48|215.6|216.59|213.71|220.38|217.5|216.59|213.71|0
1660677600000|2022-08-16 19:20:00|216.8|213.92|214.49|211.61|218.48|215.6|214.28|211.4|0
1660677900000|2022-08-16 19:25:00|214.28|211.4|213.03|210.15|215.12|212.24|211.99|209.11|0
1660678200000|2022-08-16 19:30:00|212.82|209.94|210.74|207.86|213.24|210.36|210.12|207.24|0
1660678500000|2022-08-16 19:35:00|210.53|207.65|211.53|209.13|212.19|209.31|209.91|207.03|0
1660678800000|2022-08-16 19:40:00|211.33|208.93|210.5|208.1|212.78|210.38|209.67|207.27|0
1660679100000|2022-08-16 19:45:00|210.7|208.3|205.72|203.32|210.7|208.3|204.89|202.49|0
1660679400000|2022-08-16 19:50:00|205.1|202.7|208.41|206.01|208.83|206.43|204.89|202.49|0
1660679700000|2022-08-16 19:55:00|207.99|205.59|210.7|208.3|211.74|209.34|207.99|205.59|0
1660680000000|2022-08-16 20:00:00|211.11|208.71|212.78|210.38|213.41|211.01|211.11|208.71|0
1660680300000|2022-08-16 20:05:00|212.99|210.59|212.99|210.59|212.99|210.59|212.16|209.76|0
1660680600000|2022-08-16 20:10:00|212.78|210.38|213.83|211.43|213.83|211.43|212.36|209.96|0
1660680900000|2022-08-16 20:15:00|214.24|211.44|213.6|210.8|214.77|211.97|213.4|210.6|0
1660681200000|2022-08-16 20:20:00|213.39|210.59|213.39|210.59|213.6|210.8|213.18|210.38|0
1660681500000|2022-08-16 20:25:00|213.6|210.8|214.02|211.22|214.02|211.22|213.39|210.59|0
1660681800000|2022-08-16 20:30:00|213.81|211.01|212.76|209.96|213.81|211.01|212.76|209.96|0
1660682100000|2022-08-16 20:35:00|212.55|209.75|211.29|208.49|212.55|209.75|211.08|208.28|0
1660682400000|2022-08-16 20:40:00|211.08|208.28|211.08|208.28|211.29|208.49|211.08|208.28|0
1660682700000|2022-08-16 20:45:00|210.87|208.07|210.04|207.24|210.87|208.07|209.83|207.03|0
1660683000000|2022-08-16 20:50:00|209.94|207.14|208.16|205.36|209.94|207.14|208.16|205.36|0
1660683300000|2022-08-16 20:55:00|207.95|205.15|208.22|205.42|208.27|205.47|207.95|205.15|0
1660683600000|2022-08-16 21:00:00|208.49|205.69|208.4|205.6|208.58|205.78|208.4|205.6|0
1660683900000|2022-08-16 21:05:00|208.42|205.62|208.58|205.78|208.6|205.8|208.42|205.62|0
1660684200000|2022-08-16 21:10:00|208.54|205.74|208.63|205.83|208.63|205.83|208.51|205.71|0
1660684500000|2022-08-16 21:15:00|208.69|205.89|209.15|206.35|209.35|206.55|208.69|205.89|0
1660684800000|2022-08-16 21:20:00|209.03|206.23|209.06|206.26|209.06|206.26|208.94|206.14|0
1660685100000|2022-08-16 21:25:00|208.93|206.13|208.75|205.95|208.93|206.13|208.73|205.93|0
1660685400000|2022-08-16 21:30:00|208.72|205.92|208.75|205.95|208.75|205.95|208.72|205.92|0
1660685700000|2022-08-16 21:35:00|208.5|205.7|208.84|206.04|208.99|206.19|208.5|205.7|0
1660686000000|2022-08-16 21:40:00|208.81|206.01|208.58|205.78|208.87|206.07|208.56|205.76|0
1660686300000|2022-08-16 21:45:00|208.67|205.87|208.56|205.76|208.67|205.87|208.47|205.67|0
1660686600000|2022-08-16 21:50:00|208.55|205.75|208.61|205.81|208.61|205.81|208.55|205.75|0
1660686900000|2022-08-16 21:55:00|208.58|205.78|208.64|205.84|208.64|205.84|208.55|205.75|0
1660687200000|2022-08-16 22:00:00|209.07|206.27|211.46|208.66|211.56|208.76|209.07|206.27|0
1660687500000|2022-08-16 22:05:00|211.25|208.45|211.87|209.07|212.29|209.49|211.04|208.24|0
1660687800000|2022-08-16 22:10:00|211.77|208.97|211.03|208.23|211.87|209.07|211.03|208.23|0
1660688100000|2022-08-16 22:15:00|211.24|208.44|212.08|209.28|212.29|209.49|211.24|208.44|0
1660688400000|2022-08-16 22:20:00|211.87|209.07|211.55|208.75|211.87|209.07|210.82|208.02|0
1660688700000|2022-08-16 22:25:00|211.65|208.85|211.23|208.43|212.07|209.27|211.23|208.43|0
1660689000000|2022-08-16 22:30:00|210.92|208.12|211.55|208.75|211.65|208.85|210.92|208.12|0
1660689300000|2022-08-16 22:35:00|211.65|208.85|211.23|208.43|212.28|209.48|211.23|208.43|0
1660689600000|2022-08-16 22:40:00|210.81|208.01|210.81|208.01|211.44|208.64|210.39|207.59|0
1660689900000|2022-08-16 22:45:00|210.92|208.12|211.85|209.05|211.96|209.16|210.92|208.12|0
1660690200000|2022-08-16 22:50:00|211.64|208.84|211.01|208.21|211.85|209.05|211.01|208.21|0
1660690500000|2022-08-16 22:55:00|211.22|208.42|211.54|208.74|211.54|208.74|211.22|208.42|0
1660690800000|2022-08-16 23:00:00|211.64|208.84|211.63|208.83|211.84|209.04|211.12|208.32|0
1660691100000|2022-08-16 23:05:00|211.84|209.04|212.26|209.46|212.89|210.09|211.84|209.04|0
1660691400000|2022-08-16 23:10:00|212.05|209.25|211.84|209.04|212.16|209.36|211.63|208.83|0
1660691700000|2022-08-16 23:15:00|212.05|209.25|212.67|209.87|212.67|209.87|211.42|208.62|0
1660692000000|2022-08-16 23:20:00|212.25|209.45|212.67|209.87|213.09|210.29|212.04|209.24|0
1660692300000|2022-08-16 23:25:00|212.78|209.98|213.3|210.5|213.3|210.5|212.67|209.87|0
1660692600000|2022-08-16 23:30:00|213.09|210.29|213.29|210.49|213.5|210.7|212.87|210.07|0
1660692900000|2022-08-16 23:35:00|213.5|210.7|212.87|210.07|213.5|210.7|212.66|209.86|0
1660693200000|2022-08-16 23:40:00|212.66|209.86|213.08|210.28|213.29|210.49|212.66|209.86|0
1660693500000|2022-08-16 23:45:00|212.87|210.07|212.03|209.23|213.08|210.28|211.61|208.81|0
1660693800000|2022-08-16 23:50:00|211.93|209.13|210.56|207.76|212.45|209.65|210.56|207.76|0
1660694100000|2022-08-16 23:55:00|210.35|207.55|210.56|207.76|210.56|207.76|209.31|206.51|0
1660694400000|2022-08-17 00:00:00|210.35|207.55|211.39|208.59|212.23|209.43|209.52|206.72|0
1660694700000|2022-08-17 00:05:00|211.18|208.38|209.72|206.92|211.18|208.38|209.72|206.92|0
1660695000000|2022-08-17 00:10:00|209.83|207.03|207.85|205.05|209.93|207.13|207.64|204.84|0
1660695300000|2022-08-17 00:15:00|207.64|204.84|206.6|203.8|207.84|205.04|206.39|203.59|0
1660695600000|2022-08-17 00:20:00|206.39|203.59|208.05|205.25|208.67|205.87|206.18|203.38|0
1660695900000|2022-08-17 00:25:00|208.26|205.46|210.75|207.95|210.85|208.05|208.26|205.46|0
1660696200000|2022-08-17 00:30:00|210.65|207.85|209.92|207.12|211.27|208.47|209.5|206.7|0
1660696500000|2022-08-17 00:35:00|209.71|206.91|211.16|208.36|211.37|208.57|209.71|206.91|0
1660696800000|2022-08-17 00:40:00|210.95|208.15|212.3|209.5|212.3|209.5|210.95|208.15|0
1660697100000|2022-08-17 00:45:00|212.2|209.4|211.05|208.25|212.51|209.71|210.96|208.16|0
1660697400000|2022-08-17 00:50:00|210.85|208.05|211.05|208.25|211.26|208.46|210.84|208.04|0
1660697700000|2022-08-17 00:55:00|210.84|208.04|210.63|207.83|211.05|208.25|210.22|207.42|0
1660698000000|2022-08-17 01:00:00|210.74|207.94|212.5|209.7|213.12|210.32|210.63|207.83|0
1660698300000|2022-08-17 01:05:00|212.61|209.81|212.5|209.7|212.92|210.12|212.29|209.49|0
1660698600000|2022-08-17 01:10:00|212.61|209.81|211.46|208.66|212.61|209.81|211.04|208.24|0
1660698900000|2022-08-17 01:15:00|211.25|208.45|211.66|208.86|212.08|209.28|210.83|208.03|0
1660699200000|2022-08-17 01:20:00|211.77|208.97|211.87|209.07|212.08|209.28|211.45|208.65|0
1660699500000|2022-08-17 01:25:00|211.66|208.86|212.28|209.48|213.01|210.21|211.45|208.65|0
1660699800000|2022-08-17 01:30:00|212.07|209.27|211.65|208.85|212.49|209.69|211.24|208.44|0
1660700100000|2022-08-17 01:35:00|211.55|208.75|213.31|210.51|213.73|210.93|211.44|208.64|0
1660700400000|2022-08-17 01:40:00|213.52|210.72|213.31|210.51|213.52|210.72|212.48|209.68|0
1660700700000|2022-08-17 01:45:00|213.1|210.3|213.1|210.3|213.93|211.13|212.68|209.88|0
1660701000000|2022-08-17 01:50:00|212.89|210.09|211.43|208.63|213.1|210.3|211.43|208.63|0
1660701300000|2022-08-17 01:55:00|211.23|208.43|211.02|208.22|212.06|209.26|210.6|207.8|0
1660701600000|2022-08-17 02:00:00|210.81|208.01|211.11|208.31|211.84|209.04|210.71|207.91|0
1660701900000|2022-08-17 02:05:00|211.22|208.42|211.53|208.73|212.15|209.35|210.81|208.01|0
1660702200000|2022-08-17 02:10:00|211.74|208.94|212.15|209.35|212.57|209.77|211.32|208.52|0
1660702500000|2022-08-17 02:15:00|212.26|209.46|211.42|208.62|212.36|209.56|211.31|208.51|0
1660702800000|2022-08-17 02:20:00|211.52|208.72|211.94|209.14|211.94|209.14|211|208.2|0
1660703100000|2022-08-17 02:25:00|212.14|209.34|211.52|208.72|212.35|209.55|211.31|208.51|0
1660703400000|2022-08-17 02:30:00|211.31|208.51|209.85|207.05|211.42|208.62|209.85|207.05|0
1660703700000|2022-08-17 02:35:00|210.06|207.26|211.51|208.71|211.72|208.92|209.44|206.64|0
1660704000000|2022-08-17 02:40:00|211.3|208.5|211.72|208.92|211.72|208.92|210.26|207.46|0
1660704300000|2022-08-17 02:45:00|211.51|208.71|211.09|208.29|211.72|208.92|211.09|208.29|0
1660704600000|2022-08-17 02:50:00|211.3|208.5|211.29|208.49|211.92|209.12|211.29|208.49|0
1660704900000|2022-08-17 02:55:00|211.5|208.7|211.5|208.7|211.71|208.91|211.19|208.39|0
1660705200000|2022-08-17 03:00:00|211.4|208.6|211.71|208.91|211.71|208.91|210.87|208.07|0
1660705500000|2022-08-17 03:05:00|211.61|208.81|211.08|208.28|211.71|208.91|211.08|208.28|0
1660705800000|2022-08-17 03:10:00|210.87|208.07|210.66|207.86|211.39|208.59|210.66|207.86|0
1660706100000|2022-08-17 03:15:00|210.87|208.07|211.49|208.69|211.49|208.69|210.66|207.86|0
1660706400000|2022-08-17 03:20:00|211.28|208.48|211.59|208.79|211.59|208.79|210.86|208.06|0
1660706700000|2022-08-17 03:25:00|211.49|208.69|210.86|208.06|211.69|208.89|210.65|207.85|0
1660707000000|2022-08-17 03:30:00|210.76|207.96|211.48|208.68|211.69|208.89|210.76|207.96|0
1660707300000|2022-08-17 03:35:00|211.69|208.89|211.48|208.68|212.31|209.51|211.48|208.68|0
1660707600000|2022-08-17 03:40:00|211.27|208.47|211.48|208.68|211.69|208.89|211.27|208.47|0
1660707900000|2022-08-17 03:45:00|211.58|208.78|211.68|208.88|211.89|209.09|211.47|208.67|0
1660708200000|2022-08-17 03:50:00|211.89|209.09|211.05|208.25|211.89|209.09|211.05|208.25|0
1660708500000|2022-08-17 03:55:00|210.85|208.05|210.84|208.04|211.47|208.67|210.84|208.04|0
1660708800000|2022-08-17 04:00:00|210.63|207.83|210.01|207.21|210.63|207.83|210.01|207.21|0
1660709100000|2022-08-17 04:05:00|210.12|207.32|210.21|207.41|210.22|207.42|209.8|207|0
1660709400000|2022-08-17 04:10:00|210.01|207.21|210|207.2|210.11|207.31|209.8|207|0
1660709700000|2022-08-17 04:15:00|210.11|207.31|210.21|207.41|210.21|207.41|210|207.2|0
1660710000000|2022-08-17 04:20:00|210.42|207.62|210.21|207.41|210.62|207.82|210.21|207.41|0
1660710300000|2022-08-17 04:25:00|210|207.2|209.58|206.78|210|207.2|209.58|206.78|0
1660710600000|2022-08-17 04:30:00|209.37|206.57|208.75|205.95|209.37|206.57|208.75|205.95|0
1660710900000|2022-08-17 04:35:00|208.86|206.06|208.95|206.15|208.95|206.15|208.33|205.53|0
1660711200000|2022-08-17 04:40:00|208.85|206.05|207.91|205.11|208.85|206.05|207.91|205.11|0
1660711500000|2022-08-17 04:45:00|208.02|205.22|208.53|205.73|208.53|205.73|208.02|205.22|0
1660711800000|2022-08-17 04:50:00|208.43|205.63|208.32|205.52|208.53|205.73|208.22|205.42|0
1660712100000|2022-08-17 04:55:00|208.22|205.42|208.11|205.31|208.22|205.42|207.7|204.9|0
1660712400000|2022-08-17 05:00:00|207.7|204.9|206.25|203.45|207.7|204.9|206.25|203.45|0
1660712700000|2022-08-17 05:05:00|206.04|203.24|207.07|204.27|207.28|204.48|206.04|203.24|0
1660713000000|2022-08-17 05:10:00|206.97|204.17|206.45|203.65|206.97|204.17|206.04|203.24|0
1660713300000|2022-08-17 05:15:00|206.66|203.86|206.24|203.44|206.86|204.06|206.24|203.44|0
1660713600000|2022-08-17 05:20:00|206.35|203.55|206.65|203.85|206.65|203.85|205.83|203.03|0
1660713900000|2022-08-17 05:25:00|206.55|203.75|207.27|204.47|207.48|204.68|206.24|203.44|0
1660714200000|2022-08-17 05:30:00|207.17|204.37|206.85|204.05|207.68|204.88|206.85|204.05|0
1660714500000|2022-08-17 05:35:00|207.06|204.26|207.47|204.67|207.47|204.67|206.44|203.64|0
1660714800000|2022-08-17 05:40:00|207.37|204.57|207.67|204.87|207.88|205.08|207.26|204.46|0
1660715100000|2022-08-17 05:45:00|207.88|205.08|208.08|205.28|208.91|206.11|207.47|204.67|0
1660715400000|2022-08-17 05:50:00|208.29|205.49|207.36|204.56|208.4|205.6|207.26|204.46|0
1660715700000|2022-08-17 05:55:00|207.25|204.45|205.19|202.39|207.25|204.45|204.78|201.98|0
1660716000000|2022-08-17 06:00:00|205.4|202.6|206.63|203.83|206.84|204.04|205.19|202.39|0
1660716300000|2022-08-17 06:05:00|206.42|203.62|208.7|205.9|208.7|205.9|206.42|203.62|0
1660716600000|2022-08-17 06:10:00|208.69|205.89|209.73|206.93|210.35|207.55|208.39|205.59|0
1660716900000|2022-08-17 06:15:00|209.94|207.14|211.18|208.38|211.81|209.01|209.31|206.51|0
1660717200000|2022-08-17 06:20:00|211.39|208.59|210.76|207.96|211.39|208.59|210.56|207.76|0
1660717500000|2022-08-17 06:25:00|210.66|207.86|210.34|207.54|210.76|207.96|209.31|206.51|0
1660717800000|2022-08-17 06:30:00|210.14|207.34|211.17|208.37|211.38|208.58|209.93|207.13|0
1660718100000|2022-08-17 06:35:00|210.97|208.17|213.26|210.46|213.37|210.57|210.97|208.17|0
1660718400000|2022-08-17 06:40:00|213.05|210.25|212.11|209.31|213.47|210.67|212|209.2|0
1660718700000|2022-08-17 06:45:00|212.21|209.41|212.94|210.14|213.46|210.66|212|209.2|0
1660719000000|2022-08-17 06:50:00|213.04|210.24|212.62|209.82|213.04|210.24|212|209.2|0
1660719300000|2022-08-17 06:55:00|212.52|209.72|213.04|210.24|213.04|210.24|212.41|209.61|0
1660719600000|2022-08-17 07:00:00|212.73|209.93|213.98|211.18|214.29|211.49|212.2|209.4|0
1660719900000|2022-08-17 07:05:00|213.67|211.27|213.69|211.29|215.56|213.16|213.27|210.87|0
1660720200000|2022-08-17 07:10:00|214.12|211.72|214.74|212.34|215.17|212.77|213.69|211.29|0
1660720500000|2022-08-17 07:15:00|215.17|212.77|215.8|213.4|215.8|213.4|214.11|211.71|0
1660720800000|2022-08-17 07:20:00|216.01|213.61|214.11|211.71|216.01|213.61|213.38|210.98|0
1660721100000|2022-08-17 07:25:00|213.9|211.5|211.9|209.5|214.95|212.55|211.9|209.5|0
1660721400000|2022-08-17 07:30:00|211.79|209.39|213.89|211.49|214.31|211.91|211.79|209.39|0
1660721700000|2022-08-17 07:35:00|213.68|211.28|215.58|213.18|215.58|213.18|212.84|210.44|0
1660722000000|2022-08-17 07:40:00|216|213.6|217.48|215.08|217.69|215.29|215.79|213.39|0
1660722300000|2022-08-17 07:45:00|217.69|215.29|218.32|215.92|218.53|216.13|216.1|213.7|0
1660722600000|2022-08-17 07:50:00|218.11|215.71|218.11|215.71|218.53|216.13|216.84|214.44|0
1660722900000|2022-08-17 07:55:00|218.32|215.92|218.32|215.92|218.53|216.13|217.47|215.07|0
1660723200000|2022-08-17 08:00:00|218.53|216.13|219.59|217.19|221.51|219.11|218.53|216.13|0
1660723500000|2022-08-17 08:05:00|219.8|217.4|220.01|217.61|220.86|218.46|219.27|216.87|0
1660723800000|2022-08-17 08:10:00|220.12|217.72|217.67|215.27|221.5|219.1|217.36|214.96|0
1660724100000|2022-08-17 08:15:00|218.1|215.7|220.01|217.61|220.01|217.61|217.46|215.06|0
1660724400000|2022-08-17 08:20:00|219.79|217.39|218.73|216.33|221.07|218.67|218.73|216.33|0
1660724700000|2022-08-17 08:25:00|218.94|216.54|221.49|219.09|221.49|219.09|218.94|216.54|0
1660725000000|2022-08-17 08:30:00|221.92|219.52|221.7|219.3|222.13|219.73|221.28|218.88|0
1660725300000|2022-08-17 08:35:00|221.92|219.52|222.34|219.94|223.41|221.01|221.7|219.3|0
1660725600000|2022-08-17 08:40:00|222.13|219.73|222.77|220.37|222.98|220.58|221.27|218.87|0
1660725900000|2022-08-17 08:45:00|222.55|220.15|224.26|221.86|224.26|221.86|221.91|219.51|0
1660726200000|2022-08-17 08:50:00|224.05|221.65|222.33|219.93|224.05|221.65|222.12|219.72|0
1660726500000|2022-08-17 08:55:00|222.12|219.72|223.83|221.43|224.26|221.86|222.12|219.72|0
1660726800000|2022-08-17 09:00:00|224.15|221.75|222.76|220.36|224.26|221.86|221.9|219.5|0
1660727100000|2022-08-17 09:05:00|222.33|219.93|222.44|220.04|222.75|220.35|221.47|219.07|0
1660727400000|2022-08-17 09:10:00|222.54|220.14|223.39|220.99|223.61|221.21|222.33|219.93|0
1660727700000|2022-08-17 09:15:00|223.29|220.89|224.03|221.63|224.25|221.85|223.18|220.78|0
1660728000000|2022-08-17 09:20:00|224.25|221.85|223.82|221.42|224.46|222.06|223.39|220.99|0
1660728300000|2022-08-17 09:25:00|223.6|221.2|222.32|219.92|223.82|221.42|221.79|219.39|0
1660728600000|2022-08-17 09:30:00|222.53|220.13|224.67|222.27|225.1|222.7|222.1|219.7|0
1660728900000|2022-08-17 09:35:00|224.78|222.38|224.45|222.05|225.53|223.13|223.81|221.41|0
1660729200000|2022-08-17 09:40:00|224.67|222.27|225.09|222.69|225.31|222.91|223.38|220.98|0
1660729500000|2022-08-17 09:45:00|225.31|222.91|227.03|224.63|227.03|224.63|224.88|222.48|0
1660729800000|2022-08-17 09:50:00|227.24|224.84|228.97|226.57|229.61|227.21|227.03|224.63|0
1660730100000|2022-08-17 09:55:00|229.18|226.78|228.53|226.13|229.83|227.43|228.32|225.92|0
1660730400000|2022-08-17 10:00:00|228.96|226.56|229.89|227.49|230.97|228.57|228.32|225.92|0
1660730700000|2022-08-17 10:05:00|229.79|227.39|230.43|228.03|230.43|228.03|229.46|227.06|0
1660731000000|2022-08-17 10:10:00|230.54|228.14|231.18|228.78|231.62|229.22|229.89|227.49|0
1660731300000|2022-08-17 10:15:00|230.54|228.14|232.91|230.51|233.13|230.73|230.54|228.14|0
1660731600000|2022-08-17 10:20:00|232.69|230.29|233.34|230.94|233.34|230.94|231.61|229.21|0
1660731900000|2022-08-17 10:25:00|233.56|231.16|232.69|230.29|235.07|232.67|232.69|230.29|0
1660732200000|2022-08-17 10:30:00|232.8|230.4|232.69|230.29|237.03|234.63|232.47|230.07|0
1660732500000|2022-08-17 10:35:00|232.47|230.07|233.12|230.72|233.99|231.59|232.47|230.07|0
1660732800000|2022-08-17 10:40:00|233.23|230.83|235.72|233.32|236.59|234.19|233.23|230.83|0
1660733100000|2022-08-17 10:45:00|235.94|233.54|236.59|234.19|237.46|235.06|235.28|232.88|0
1660733400000|2022-08-17 10:50:00|236.37|233.97|236.15|233.75|236.59|234.19|235.71|233.31|0
1660733700000|2022-08-17 10:55:00|235.93|233.53|234.41|232.01|237.02|234.62|234.3|231.9|0
1660734000000|2022-08-17 11:00:00|233.97|231.57|235.49|233.09|236.14|233.74|233|230.6|0
1660734300000|2022-08-17 11:05:00|235.27|232.87|237.01|234.61|237.45|235.05|234.84|232.44|0
1660734600000|2022-08-17 11:10:00|236.91|234.51|237.88|235.48|237.88|235.48|235.71|233.31|0
1660734900000|2022-08-17 11:15:00|238.21|235.81|239.19|236.79|241.16|238.76|237.34|234.94|0
1660735200000|2022-08-17 11:20:00|239.41|237.01|237.77|235.37|240.06|237.66|237.01|234.61|0
1660735500000|2022-08-17 11:25:00|237.88|235.48|239.4|237|240.06|237.66|237.44|235.04|0
1660735800000|2022-08-17 11:30:00|239.62|237.22|239.62|237.22|242.69|240.29|239.4|237|0
1660736100000|2022-08-17 11:35:00|239.84|237.44|240.49|238.09|241.81|239.41|238.96|236.56|0
1660736400000|2022-08-17 11:40:00|240.61|238.21|241.15|238.75|241.81|239.41|240.05|237.65|0
1660736700000|2022-08-17 11:45:00|241.26|238.86|241.66|239.26|242.1|239.7|240.58|238.18|0
1660737000000|2022-08-17 11:50:00|241.44|239.04|240.57|238.17|242.32|239.92|240.57|238.17|0
1660737300000|2022-08-17 11:55:00|240.35|237.95|240.25|237.85|241.22|238.82|239.91|237.51|0
1660737600000|2022-08-17 12:00:00|240.13|237.73|238.61|236.21|240.25|237.85|237.74|235.34|0
1660737900000|2022-08-17 12:05:00|238.82|236.42|238.6|236.2|239.69|237.29|237.95|235.55|0
1660738200000|2022-08-17 12:10:00|238.39|235.99|239.04|236.64|239.91|237.51|236.87|234.47|0
1660738500000|2022-08-17 12:15:00|239.25|236.85|237.73|235.33|239.69|237.29|237.73|235.33|0
1660738800000|2022-08-17 12:20:00|237.51|235.11|240.77|238.37|241.43|239.03|237.3|234.9|0
1660739100000|2022-08-17 12:25:00|240.99|238.59|240.89|238.49|242.08|239.68|240.34|237.94|0
1660739400000|2022-08-17 12:30:00|244.93|242.53|243.07|240.67|246.02|243.62|239.25|236.85|0
1660739700000|2022-08-17 12:35:00|242.95|240.55|239.68|237.28|243.17|240.77|238.81|236.41|0
1660740000000|2022-08-17 12:40:00|239.46|237.06|239.68|237.28|240.55|238.15|237.72|235.32|0
1660740300000|2022-08-17 12:45:00|239.89|237.49|239.24|236.84|241.64|239.24|238.59|236.19|0
1660740600000|2022-08-17 12:50:00|239.46|237.06|243.63|241.23|243.63|241.23|237.56|235.16|0
1660740900000|2022-08-17 12:55:00|243.85|241.45|243.19|240.79|244.51|242.11|242.09|239.69|0
1660741200000|2022-08-17 13:00:00|243.08|240.68|243.85|241.45|245.6|243.2|242.31|239.91|0
1660741500000|2022-08-17 13:05:00|243.63|241.23|240.12|237.72|243.85|241.45|239.69|237.29|0
1660741800000|2022-08-17 13:10:00|239.9|237.5|242.74|240.34|244.06|241.66|239.8|237.4|0
1660742100000|2022-08-17 13:15:00|242.86|240.46|242.74|240.34|244.5|242.1|241.65|239.25|0
1660742400000|2022-08-17 13:20:00|242.52|240.12|240.12|237.72|242.86|240.46|239.9|237.5|0
1660742700000|2022-08-17 13:25:00|240.45|238.05|244.05|241.65|244.05|241.65|240.45|238.05|0
1660743000000|2022-08-17 13:30:00|243.61|241.21|236.7|234.3|243.61|241.21|235.16|232.76|0
1660743300000|2022-08-17 13:35:00|238.23|235.83|235.82|233.42|238.23|235.83|230.15|227.75|0
1660743600000|2022-08-17 13:40:00|236.04|233.64|239.11|236.71|241.97|239.57|236.04|233.64|0
1660743900000|2022-08-17 13:45:00|238.89|236.49|237.34|234.94|240.43|238.03|236.25|233.85|0
1660744200000|2022-08-17 13:50:00|237.55|235.15|235.59|233.19|240.62|238.22|234.28|231.88|0
1660744500000|2022-08-17 13:55:00|235.15|232.75|233.63|231.23|236.24|233.84|232.54|230.14|0
1660744800000|2022-08-17 14:00:00|233.74|231.34|234.06|231.66|237.55|235.15|233.62|231.22|0
1660745100000|2022-08-17 14:05:00|233.41|231.01|234.93|232.53|235.36|232.96|229.07|226.67|0
1660745400000|2022-08-17 14:10:00|235.36|232.96|239.95|237.55|241.05|238.65|233.62|231.22|0
1660745700000|2022-08-17 14:15:00|240.17|237.77|239.07|236.67|242.81|240.41|237.54|235.14|0
1660746000000|2022-08-17 14:20:00|238.85|236.45|237.7|235.3|239.07|236.67|235.07|232.67|0
1660746300000|2022-08-17 14:25:00|237.26|234.86|236.6|234.2|237.91|235.51|235.28|232.88|0
1660746600000|2022-08-17 14:30:00|237.04|234.64|237.47|235.07|239.23|236.83|235.5|233.1|0
1660746900000|2022-08-17 14:35:00|237.03|234.63|241.21|238.81|244.75|242.35|237.03|234.63|0
1660747200000|2022-08-17 14:40:00|241.43|239.03|238.4|236|241.43|239.03|237.03|234.63|0
1660747500000|2022-08-17 14:45:00|238.19|235.79|238.62|236.22|238.84|236.44|235.35|232.95|0
1660747800000|2022-08-17 14:50:00|238.84|236.44|246.77|244.37|247.43|245.03|238.62|236.22|0
1660748100000|2022-08-17 14:55:00|246.99|244.59|246.77|244.37|247.65|245.25|244.78|242.38|0
1660748400000|2022-08-17 15:00:00|246.54|244.14|244.11|241.71|246.54|244.14|243.01|240.61|0
1660748700000|2022-08-17 15:05:00|244.33|241.93|245.62|243.22|246.98|244.58|243.23|240.83|0
1660749000000|2022-08-17 15:10:00|245.84|243.44|246.06|243.66|246.5|244.1|242.54|240.14|0
1660749300000|2022-08-17 15:15:00|245.84|243.44|243.64|241.24|248.71|246.31|243.2|240.8|0
1660749600000|2022-08-17 15:20:00|243.42|241.02|241.22|238.82|244.3|241.9|240.35|237.95|0
1660749900000|2022-08-17 15:25:00|240.35|237.95|241.44|239.04|243.85|241.45|240.35|237.95|0
1660750200000|2022-08-17 15:30:00|241.22|238.82|243.36|240.96|244.03|241.63|238.38|235.98|0
1660750500000|2022-08-17 15:35:00|243.58|241.18|246.24|243.84|246.9|244.5|242.7|240.3|0
1660750800000|2022-08-17 15:40:00|246.01|243.61|251.8|249.4|253.14|250.74|245.35|242.95|0
1660751100000|2022-08-17 15:45:00|252.02|249.62|253.8|251.4|255.59|253.19|251.36|248.96|0
1660751400000|2022-08-17 15:50:00|254.02|251.62|251.8|249.4|254.47|252.07|251.35|248.95|0
1660751700000|2022-08-17 15:55:00|251.58|249.18|252.68|250.28|253.13|250.73|250.69|248.29|0
1660752000000|2022-08-17 16:00:00|252.46|250.06|248.69|246.29|252.68|250.28|248.47|246.07|0
1660752300000|2022-08-17 16:05:00|248.47|246.07|248.47|246.07|248.69|246.29|245.38|242.98|0
1660752600000|2022-08-17 16:10:00|248.69|246.29|248.69|246.29|249.79|247.39|248.02|245.62|0
1660752900000|2022-08-17 16:15:00|248.58|246.18|246.03|243.63|248.69|246.29|245.81|243.41|0
1660753200000|2022-08-17 16:20:00|246.25|243.85|242.51|240.11|247.14|244.74|242.29|239.89|0
1660753500000|2022-08-17 16:25:00|242.07|239.67|240.54|238.14|243.83|241.43|240.54|238.14|0
1660753800000|2022-08-17 16:30:00|240.75|238.35|240.97|238.57|242.07|239.67|240.53|238.13|0
1660754100000|2022-08-17 16:35:00|241.19|238.79|237.47|235.07|241.41|239.01|235.3|232.9|0
1660754400000|2022-08-17 16:40:00|237.69|235.29|237.04|234.64|239|236.6|236.17|233.77|0
1660754700000|2022-08-17 16:45:00|237.25|234.85|237.91|235.51|238.12|235.72|235.73|233.33|0
1660755000000|2022-08-17 16:50:00|237.69|235.29|238.56|236.16|239.21|236.81|237.25|234.85|0
1660755300000|2022-08-17 16:55:00|238.34|235.94|238.12|235.72|239.43|237.03|237.25|234.85|0
1660755600000|2022-08-17 17:00:00|238.56|236.16|238.55|236.15|241.84|239.44|237.9|235.5|0
1660755900000|2022-08-17 17:05:00|238.77|236.37|240.08|237.68|240.08|237.68|236.59|234.19|0
1660756200000|2022-08-17 17:10:00|239.86|237.46|237.43|235.03|239.86|237.46|236.68|234.28|0
1660756500000|2022-08-17 17:15:00|237|234.6|239.83|237.43|240.05|237.65|235.48|233.08|0
1660756800000|2022-08-17 17:20:00|239.62|237.22|238.96|236.56|239.62|237.22|236.56|234.16|0
1660757100000|2022-08-17 17:25:00|238.74|236.34|234.6|232.2|238.96|236.56|234.17|231.77|0
1660757400000|2022-08-17 17:30:00|234.82|232.42|236.12|233.72|237.86|235.46|232.65|230.25|0
1660757700000|2022-08-17 17:35:00|235.9|233.5|235.68|233.28|237.86|235.46|235.46|233.06|0
1660758000000|2022-08-17 17:40:00|235.9|233.5|236.33|233.93|236.33|233.93|233.94|231.54|0
1660758300000|2022-08-17 17:45:00|236.11|233.71|235.46|233.06|236.98|234.58|235.24|232.84|0
1660758600000|2022-08-17 17:50:00|235.68|233.28|235.67|233.27|235.68|233.28|233.5|231.1|0
1660758900000|2022-08-17 17:55:00|235.89|233.49|236.32|233.92|237.42|235.02|235.02|232.62|0
1660759200000|2022-08-17 18:00:00|236.66|234.26|228.96|226.56|238.72|236.32|221.26|218.86|0
1660759500000|2022-08-17 18:05:00|228.53|226.13|223.69|221.29|234.15|231.75|220.9|218.5|0
1660759800000|2022-08-17 18:10:00|223.47|221.07|218.13|215.73|226.91|224.51|218.13|215.73|0
1660760100000|2022-08-17 18:15:00|216.86|214.46|220.9|218.5|223.47|221.07|214.74|212.34|0
1660760400000|2022-08-17 18:20:00|221.11|218.71|224.11|221.71|227.98|225.58|220.47|218.07|0
1660760700000|2022-08-17 18:25:00|223.89|221.49|219.4|217|226.26|223.86|218.76|216.36|0
1660761000000|2022-08-17 18:30:00|218.98|216.58|216.85|214.45|221.32|218.92|216|213.6|0
1660761300000|2022-08-17 18:35:00|216.43|214.03|211.99|209.59|216.43|214.03|211.57|209.17|0
1660761600000|2022-08-17 18:40:00|212.41|210.01|221.31|218.91|221.31|218.91|212.41|210.01|0
1660761900000|2022-08-17 18:45:00|221.53|219.13|221.52|219.12|224.1|221.7|219.82|217.42|0
1660762200000|2022-08-17 18:50:00|221.64|219.24|224.09|221.69|225.17|222.77|220.46|218.06|0
1660762500000|2022-08-17 18:55:00|224.31|221.91|226.24|223.84|226.45|224.05|221.74|219.34|0
1660762800000|2022-08-17 19:00:00|226.67|224.27|222.16|219.76|227.32|224.92|221.95|219.55|0
1660763100000|2022-08-17 19:05:00|222.37|219.97|226.45|224.05|227.1|224.7|219.81|217.41|0
1660763400000|2022-08-17 19:10:00|226.35|223.95|234.25|231.85|238.41|236.01|225.37|222.97|0
1660763700000|2022-08-17 19:15:00|233.6|231.2|236.45|233.57|236.87|234.47|233.6|231.2|0
1660764000000|2022-08-17 19:20:00|236.67|233.79|232.53|229.65|238.64|235.76|232.31|229.43|0
1660764300000|2022-08-17 19:25:00|232.74|229.86|232.09|229.21|235.57|232.69|230.14|227.26|0
1660764600000|2022-08-17 19:30:00|232.85|229.97|234.59|231.71|236.23|233.35|232.52|229.64|0
1660764900000|2022-08-17 19:35:00|234.48|231.6|233.61|230.73|235.13|232.25|231.43|228.55|0
1660765200000|2022-08-17 19:40:00|233.5|230.62|232.08|229.2|234.04|231.16|231|228.12|0
1660765500000|2022-08-17 19:45:00|232.52|229.64|237.1|234.22|237.53|234.65|232.52|229.64|0
1660765800000|2022-08-17 19:50:00|235.78|232.9|234.69|231.81|240.61|237.73|234.47|231.59|0
1660766100000|2022-08-17 19:55:00|235.34|232.46|235.96|233.56|238.15|235.75|234.66|232.03|0
1660766400000|2022-08-17 20:00:00|235.75|233.35|234.44|232.04|236.62|234.22|234|231.6|0
1660766700000|2022-08-17 20:05:00|234.66|232.26|233.35|230.95|235.09|232.69|233.35|230.95|0
1660767000000|2022-08-17 20:10:00|233.57|231.17|232.7|230.3|233.78|231.38|232.26|229.86|0
1660767300000|2022-08-17 20:15:00|233.11|230.31|233.33|230.53|233.98|231.18|233.11|230.31|0
1660767600000|2022-08-17 20:20:00|233.55|230.75|233.54|230.74|233.55|230.75|233.33|230.53|0
1660767900000|2022-08-17 20:25:00|233.76|230.96|233.32|230.52|233.76|230.96|233.32|230.52|0
1660768200000|2022-08-17 20:30:00|233.11|230.31|233.11|230.31|233.11|230.31|232.67|229.87|0
1660768500000|2022-08-17 20:35:00|233.1|230.3|233|230.2|233.32|230.52|232.89|230.09|0
1660768800000|2022-08-17 20:40:00|232.89|230.09|232.67|229.87|233.32|230.52|232.45|229.65|0
1660769100000|2022-08-17 20:45:00|232.56|229.76|232.88|230.08|232.88|230.08|232.45|229.65|0
1660769400000|2022-08-17 20:50:00|232.66|229.86|233.53|230.73|233.53|230.73|232.66|229.86|0
1660769700000|2022-08-17 20:55:00|233.1|230.3|232.51|229.71|233.53|230.73|232.18|229.38|0
1660770000000|2022-08-17 21:00:00|232.61|229.81|232.88|230.08|232.94|230.14|232.54|229.74|0
1660770300000|2022-08-17 21:05:00|232.73|229.93|233.26|230.46|233.27|230.47|232.63|229.83|0
1660770600000|2022-08-17 21:10:00|233.13|230.33|233.26|230.46|233.26|230.46|233.13|230.33|0
1660770900000|2022-08-17 21:15:00|233.29|230.49|233.19|230.39|233.29|230.49|233.13|230.33|0
1660771200000|2022-08-17 21:20:00|233.22|230.42|233.26|230.46|233.26|230.46|233.03|230.23|0
1660771500000|2022-08-17 21:25:00|233.28|230.48|233.09|230.29|233.32|230.52|233.09|230.29|0
1660771800000|2022-08-17 21:30:00|233.16|230.36|233.06|230.26|233.16|230.36|233.03|230.23|0
1660772100000|2022-08-17 21:35:00|233.16|230.36|233.31|230.51|233.37|230.57|233.16|230.36|0
1660772400000|2022-08-17 21:40:00|233.33|230.53|233.81|231.01|233.87|231.07|233.33|230.53|0
1660772700000|2022-08-17 21:45:00|233.78|230.98|233.87|231.07|233.87|231.07|233.72|230.92|0
1660773000000|2022-08-17 21:50:00|233.84|231.04|233.83|231.03|233.93|231.13|233.83|231.03|0
1660773300000|2022-08-17 21:55:00|233.87|231.07|233.93|231.13|234.06|231.26|233.87|231.07|0
1660773600000|2022-08-17 22:00:00|234.22|231.42|237.6|234.8|238.04|235.24|234.22|231.42|0
1660773900000|2022-08-17 22:05:00|237.38|234.58|237.16|234.36|238.04|235.24|236.84|234.04|0
1660774200000|2022-08-17 22:10:00|236.94|234.14|237.38|234.58|237.38|234.58|236.07|233.27|0
1660774500000|2022-08-17 22:15:00|237.27|234.47|237.27|234.47|237.38|234.58|236.72|233.92|0
1660774800000|2022-08-17 22:20:00|237.16|234.36|236.61|233.81|237.37|234.57|236.39|233.59|0
1660775100000|2022-08-17 22:25:00|236.72|233.92|236.5|233.7|237.15|234.35|236.28|233.48|0
1660775400000|2022-08-17 22:30:00|236.39|233.59|236.93|234.13|236.93|234.13|236.28|233.48|0
1660775700000|2022-08-17 22:35:00|237.04|234.24|238.36|235.56|238.46|235.66|237.04|234.24|0
1660776000000|2022-08-17 22:40:00|239.01|236.21|239.77|236.97|239.99|237.19|238.9|236.1|0
1660776300000|2022-08-17 22:45:00|239.55|236.75|240.21|237.41|240.21|237.41|239.11|236.31|0
1660776600000|2022-08-17 22:50:00|240.43|237.63|239.77|236.97|240.87|238.07|239.77|236.97|0
1660776900000|2022-08-17 22:55:00|239.99|237.19|239.99|237.19|240.21|237.41|239.77|236.97|0
1660777200000|2022-08-17 23:00:00|240.1|237.3|240.76|237.96|241.3|238.5|239.99|237.19|0
1660777500000|2022-08-17 23:05:00|240.86|238.06|241.3|238.5|241.64|238.84|240.86|238.06|0
1660777800000|2022-08-17 23:10:00|241.52|238.72|241.74|238.94|241.74|238.94|241.3|238.5|0
1660778100000|2022-08-17 23:15:00|241.52|238.72|243.72|240.92|243.72|240.92|241.52|238.72|0
1660778400000|2022-08-17 23:20:00|243.5|240.7|243.17|240.37|243.5|240.7|241.74|238.94|0
1660778700000|2022-08-17 23:25:00|243.06|240.26|243.28|240.48|243.72|240.92|242.62|239.82|0
1660779000000|2022-08-17 23:30:00|243.5|240.7|244.05|241.25|244.16|241.36|242.83|240.03|0
1660779300000|2022-08-17 23:35:00|243.94|241.14|243.93|241.13|244.16|241.36|243.27|240.47|0
1660779600000|2022-08-17 23:40:00|243.83|241.03|242.39|239.59|243.93|241.13|242.39|239.59|0
1660779900000|2022-08-17 23:45:00|242.28|239.48|242.17|239.37|242.39|239.59|241.29|238.49|0
1660780200000|2022-08-17 23:50:00|241.95|239.15|243.05|240.25|244.37|241.57|241.72|238.92|0
1660780500000|2022-08-17 23:55:00|242.82|240.02|242.6|239.8|243.04|240.24|241.72|238.92|0
1660780800000|2022-08-18 00:00:00|243.04|240.24|243.92|241.12|244.15|241.35|242.38|239.58|0
1660781100000|2022-08-18 00:05:00|243.7|240.9|243.92|241.12|244.14|241.34|242.82|240.02|0
1660781400000|2022-08-18 00:10:00|243.82|241.02|244.58|241.78|245.03|242.23|243.82|241.02|0
1660781700000|2022-08-18 00:15:00|244.8|242|242.81|240.01|244.8|242|242.59|239.79|0
1660782000000|2022-08-18 00:20:00|242.59|239.79|244.36|241.56|244.36|241.56|242.37|239.57|0
1660782300000|2022-08-18 00:25:00|244.47|241.67|245.46|242.66|245.46|242.66|244.36|241.56|0
1660782600000|2022-08-18 00:30:00|245.68|242.88|246.24|243.44|246.57|243.77|244.8|242|0
1660782900000|2022-08-18 00:35:00|246.34|243.54|245.01|242.21|246.34|243.54|245.01|242.21|0
1660783200000|2022-08-18 00:40:00|245.24|242.44|244.57|241.77|245.24|242.44|243.91|241.11|0
1660783500000|2022-08-18 00:45:00|244.79|241.99|243.9|241.1|245.01|242.21|243.46|240.66|0
1660783800000|2022-08-18 00:50:00|244.13|241.33|243.02|240.22|244.35|241.55|242.58|239.78|0
1660784100000|2022-08-18 00:55:00|242.91|240.11|243.02|240.22|243.68|240.88|242.8|240|0
1660784400000|2022-08-18 01:00:00|243.24|240.44|240.59|237.79|243.57|240.77|240.59|237.79|0
1660784700000|2022-08-18 01:05:00|240.37|237.57|240.81|238.01|241.03|238.23|239.93|237.13|0
1660785000000|2022-08-18 01:10:00|240.7|237.9|240.15|237.35|241.03|238.23|239.93|237.13|0
1660785300000|2022-08-18 01:15:00|239.93|237.13|237.73|234.93|240.15|237.35|237.73|234.93|0
1660785600000|2022-08-18 01:20:00|237.95|235.15|238.39|235.59|238.83|236.03|237.51|234.71|0
1660785900000|2022-08-18 01:25:00|238.17|235.37|239.26|236.46|240.14|237.34|238.17|235.37|0
1660786200000|2022-08-18 01:30:00|239.48|236.68|239.92|237.12|240.36|237.56|238.82|236.02|0
1660786500000|2022-08-18 01:35:00|239.7|236.9|241.02|238.22|241.24|238.44|239.48|236.68|0
1660786800000|2022-08-18 01:40:00|241.24|238.44|240.57|237.77|241.79|238.99|240.35|237.55|0
1660787100000|2022-08-18 01:45:00|240.35|237.55|241.01|238.21|241.67|238.87|239.91|237.11|0
1660787400000|2022-08-18 01:50:00|241.45|238.65|242.67|239.87|243.21|240.41|241.23|238.43|0
1660787700000|2022-08-18 01:55:00|242.77|239.97|241.67|238.87|242.99|240.19|241.67|238.87|0
1660788000000|2022-08-18 02:00:00|241.89|239.09|240.79|237.99|242.11|239.31|240.46|237.66|0
1660788300000|2022-08-18 02:05:00|240.9|238.1|238.15|235.35|241.23|238.43|237.49|234.69|0
1660788600000|2022-08-18 02:10:00|238.37|235.57|239.02|236.22|239.14|236.34|237.71|234.91|0
1660788900000|2022-08-18 02:15:00|238.8|236|238.48|235.68|239.46|236.66|238.14|235.34|0
1660789200000|2022-08-18 02:20:00|238.36|235.56|239.68|236.88|239.9|237.1|238.36|235.56|0
1660789500000|2022-08-18 02:25:00|239.9|237.1|239.46|236.66|239.9|237.1|239.24|236.44|0
1660789800000|2022-08-18 02:30:00|239.68|236.88|239.65|236.85|240.33|237.53|239.1|236.3|0
1660790100000|2022-08-18 02:35:00|239.87|237.07|239.21|236.41|240.09|237.29|238.99|236.19|0
1660790400000|2022-08-18 02:40:00|238.99|236.19|238.55|235.75|239.21|236.41|238.33|235.53|0
1660790700000|2022-08-18 02:45:00|238.44|235.64|238.32|235.52|238.98|236.18|238.1|235.3|0
1660791000000|2022-08-18 02:50:00|238.54|235.74|238.54|235.74|239.2|236.4|238.22|235.42|0
1660791300000|2022-08-18 02:55:00|238.76|235.96|238.98|236.18|239.2|236.4|238.54|235.74|0
1660791600000|2022-08-18 03:00:00|238.65|235.85|238.54|235.74|238.76|235.96|237.88|235.08|0
1660791900000|2022-08-18 03:05:00|238.43|235.63|238.31|235.51|239.2|236.4|237.88|235.08|0
1660792200000|2022-08-18 03:10:00|238.21|235.41|238.21|235.41|238.75|235.95|237.87|235.07|0
1660792500000|2022-08-18 03:15:00|238.09|235.29|237.43|234.63|238.09|235.29|237.21|234.41|0
1660792800000|2022-08-18 03:20:00|237.65|234.85|237.87|235.07|238.09|235.29|237.43|234.63|0
1660793100000|2022-08-18 03:25:00|237.98|235.18|237.21|234.41|238.09|235.29|236.99|234.19|0
1660793400000|2022-08-18 03:30:00|237.32|234.52|238.08|235.28|238.09|235.29|237.21|234.41|0
1660793700000|2022-08-18 03:35:00|238.3|235.5|239.62|236.82|239.84|237.04|238.3|235.5|0
1660794000000|2022-08-18 03:40:00|239.74|236.94|240.5|237.7|240.72|237.92|239.4|236.6|0
1660794300000|2022-08-18 03:45:00|240.28|237.48|239.62|236.82|240.28|237.48|239.4|236.6|0
1660794600000|2022-08-18 03:50:00|239.84|237.04|239.73|236.93|240.28|237.48|239.4|236.6|0
1660794900000|2022-08-18 03:55:00|239.62|236.82|239.39|236.59|239.84|237.04|238.95|236.15|0
1660795200000|2022-08-18 04:00:00|239.61|236.81|239.83|237.03|239.83|237.03|239.17|236.37|0
1660795500000|2022-08-18 04:05:00|240.05|237.25|238.73|235.93|240.05|237.25|238.73|235.93|0
1660795800000|2022-08-18 04:10:00|238.84|236.04|239.61|236.81|239.61|236.81|238.73|235.93|0
1660796100000|2022-08-18 04:15:00|239.39|236.59|238.72|235.92|239.39|236.59|238.5|235.7|0
1660796400000|2022-08-18 04:20:00|238.62|235.82|238.5|235.7|238.94|236.14|238.5|235.7|0
1660796700000|2022-08-18 04:25:00|238.62|235.82|238.06|235.26|238.62|235.82|237.84|235.04|0
1660797000000|2022-08-18 04:30:00|237.84|235.04|238.06|235.26|238.06|235.26|237.62|234.82|0
1660797300000|2022-08-18 04:35:00|238.28|235.48|238.94|236.14|239.16|236.36|238.28|235.48|0
1660797600000|2022-08-18 04:40:00|238.93|236.13|239.81|237.01|240.25|237.45|238.93|236.13|0
1660797900000|2022-08-18 04:45:00|239.71|236.91|239.37|236.57|239.81|237.01|239.15|236.35|0
1660798200000|2022-08-18 04:50:00|239.15|236.35|240.25|237.45|240.25|237.45|239.15|236.35|0
1660798500000|2022-08-18 04:55:00|240.47|237.67|242.01|239.21|242.24|239.44|240.47|237.67|0
1660798800000|2022-08-18 05:00:00|242.24|239.44|241.13|238.33|242.46|239.66|240.91|238.11|0
1660799100000|2022-08-18 05:05:00|240.91|238.11|239.58|236.78|241.35|238.55|239.58|236.78|0
1660799400000|2022-08-18 05:10:00|239.8|237|239.14|236.34|239.8|237|238.7|235.9|0
1660799700000|2022-08-18 05:15:00|238.92|236.12|238.92|236.12|239.36|236.56|238.48|235.68|0
1660800000000|2022-08-18 05:20:00|239.14|236.34|239.8|237|239.8|237|238.92|236.12|0
1660800300000|2022-08-18 05:25:00|239.58|236.78|238.25|235.45|239.58|236.78|238.25|235.45|0
1660800600000|2022-08-18 05:30:00|238.37|235.57|239.57|236.77|240.45|237.65|238.25|235.45|0
1660800900000|2022-08-18 05:35:00|239.79|236.99|240.01|237.21|240.45|237.65|239.13|236.33|0
1660801200000|2022-08-18 05:40:00|239.79|236.99|240.23|237.43|240.23|237.43|239.57|236.77|0
1660801500000|2022-08-18 05:45:00|240.45|237.65|241.55|238.75|241.99|239.19|240.45|237.65|0
1660801800000|2022-08-18 05:50:00|241.33|238.53|242.88|240.08|243.32|240.52|240.67|237.87|0
1660802100000|2022-08-18 05:55:00|243.1|240.3|244.65|241.85|244.87|242.07|242.88|240.08|0
1660802400000|2022-08-18 06:00:00|245.09|242.29|244.42|241.62|247.09|244.29|243.76|240.96|0
1660802700000|2022-08-18 06:05:00|244.64|241.84|243.09|240.29|246.2|243.4|242.76|239.96|0
1660803000000|2022-08-18 06:10:00|242.76|239.96|242.44|239.64|244.65|241.85|242.43|239.63|0
1660803300000|2022-08-18 06:15:00|242.66|239.86|242|239.2|243.33|240.53|241.55|238.75|0
1660803600000|2022-08-18 06:20:00|241.78|238.98|243.33|240.53|243.55|240.75|241.55|238.75|0
1660803900000|2022-08-18 06:25:00|243.55|240.75|245.55|242.75|245.77|242.97|243.32|240.52|0
1660804200000|2022-08-18 06:30:00|245.77|242.97|248.22|245.42|248.89|246.09|245.55|242.75|0
1660804500000|2022-08-18 06:35:00|248.44|245.64|247.99|245.19|248.89|246.09|246.43|243.63|0
1660804800000|2022-08-18 06:40:00|247.55|244.75|246.88|244.08|248.89|246.09|246.88|244.08|0
1660805100000|2022-08-18 06:45:00|247.1|244.3|247.77|244.97|247.99|245.19|246.21|243.41|0
1660805400000|2022-08-18 06:50:00|247.32|244.52|249.78|246.98|249.78|246.98|247.1|244.3|0
1660805700000|2022-08-18 06:55:00|249.55|246.75|250.67|247.87|251.57|248.77|249.55|246.75|0
1660806000000|2022-08-18 07:00:00|249.77|246.97|249.1|246.3|250|247.2|247.98|245.18|0
1660806300000|2022-08-18 07:05:00|249.12|246.72|245.52|243.12|251.36|248.96|245.3|242.9|0
1660806600000|2022-08-18 07:10:00|245.75|243.35|245.52|243.12|246.53|244.13|244.63|242.23|0
1660806900000|2022-08-18 07:15:00|245.97|243.57|250.1|247.7|250.21|247.81|245.74|243.34|0
1660807200000|2022-08-18 07:20:00|250.66|248.26|246.86|244.46|250.88|248.48|246.53|244.13|0
1660807500000|2022-08-18 07:25:00|246.97|244.57|245.96|243.56|247.97|245.57|244.63|242.23|0
1660807800000|2022-08-18 07:30:00|245.86|243.46|245.07|242.67|246.75|244.35|244.62|242.22|0
1660808100000|2022-08-18 07:35:00|245.18|242.78|244.62|242.22|246.85|244.45|244.18|241.78|0
1660808400000|2022-08-18 07:40:00|244.84|242.44|245.63|243.23|245.73|243.33|243.29|240.89|0
1660808700000|2022-08-18 07:45:00|245.73|243.33|245.73|243.33|246.85|244.45|245.29|242.89|0
1660809000000|2022-08-18 07:50:00|245.51|243.11|247.07|244.67|247.51|245.11|245.29|242.89|0
1660809300000|2022-08-18 07:55:00|246.84|244.44|244.83|242.43|247.51|245.11|244.83|242.43|0
1660809600000|2022-08-18 08:00:00|244.39|241.99|243.39|240.99|245.06|242.66|243.05|240.65|0
1660809900000|2022-08-18 08:05:00|243.05|240.65|242.6|240.2|244.38|241.98|241.49|239.09|0
1660810200000|2022-08-18 08:10:00|242.82|240.42|243.27|240.87|243.94|241.54|242.38|239.98|0
1660810500000|2022-08-18 08:15:00|243.16|240.76|244.6|242.2|244.6|242.2|241.93|239.53|0
1660810800000|2022-08-18 08:20:00|244.72|242.32|245.5|243.1|246.84|244.44|244.72|242.32|0
1660811100000|2022-08-18 08:25:00|245.27|242.87|245.49|243.09|246.84|244.44|245.27|242.87|0
1660811400000|2022-08-18 08:30:00|245.27|242.87|244.94|242.54|246.39|243.99|244.71|242.31|0
1660811700000|2022-08-18 08:35:00|244.82|242.42|245.04|242.64|245.94|243.54|244.15|241.75|0
1660812000000|2022-08-18 08:40:00|244.82|242.42|241.69|239.29|245.61|243.21|241.47|239.07|0
1660812300000|2022-08-18 08:45:00|241.47|239.07|240.14|237.74|241.81|239.41|239.25|236.85|0
1660812600000|2022-08-18 08:50:00|240.36|237.96|241.25|238.85|241.25|238.85|239.25|236.85|0
1660812900000|2022-08-18 08:55:00|241.69|239.29|237.69|235.29|241.91|239.51|237.25|234.85|0
1660813200000|2022-08-18 09:00:00|237.47|235.07|237.91|235.51|238.13|235.73|236.59|234.19|0
1660813500000|2022-08-18 09:05:00|237.81|235.41|235.48|233.08|237.91|235.51|233.94|231.54|0
1660813800000|2022-08-18 09:10:00|235.7|233.3|236.58|234.18|236.58|234.18|234.59|232.19|0
1660814100000|2022-08-18 09:15:00|236.36|233.96|235.47|233.07|236.8|234.4|235.47|233.07|0
1660814400000|2022-08-18 09:20:00|235.69|233.29|235.69|233.29|236.14|233.74|234.59|232.19|0
1660814700000|2022-08-18 09:25:00|235.47|233.07|234.15|231.75|235.69|233.29|233.27|230.87|0
1660815000000|2022-08-18 09:30:00|234.26|231.86|234.81|232.41|235.25|232.85|233.93|231.53|0
1660815300000|2022-08-18 09:35:00|234.36|231.96|232.6|230.2|234.58|232.18|232.16|229.76|0
1660815600000|2022-08-18 09:40:00|232.72|230.32|231.5|229.1|233.04|230.64|231.28|228.88|0
1660815900000|2022-08-18 09:45:00|231.72|229.32|231.28|228.88|232.6|230.2|230.4|228|0
1660816200000|2022-08-18 09:50:00|231.5|229.1|229.74|227.34|232.38|229.98|229.74|227.34|0
1660816500000|2022-08-18 09:55:00|229.96|227.56|230.18|227.78|231.06|228.66|229.3|226.9|0
1660816800000|2022-08-18 10:00:00|229.96|227.56|226.24|223.84|230.18|227.78|226.24|223.84|0
1660817100000|2022-08-18 10:05:00|226.14|223.74|227.11|224.71|227.55|225.15|225.27|222.87|0
1660817400000|2022-08-18 10:10:00|226.9|224.5|229.08|226.68|229.3|226.9|226.9|224.5|0
1660817700000|2022-08-18 10:15:00|228.86|226.46|229.29|226.89|230.39|227.99|228.42|226.02|0
1660818000000|2022-08-18 10:20:00|229.07|226.67|229.29|226.89|229.95|227.55|228.64|226.24|0
1660818300000|2022-08-18 10:25:00|229.19|226.79|229.51|227.11|229.73|227.33|228.53|226.13|0
1660818600000|2022-08-18 10:30:00|229.4|227|228.96|226.56|229.4|227|228.63|226.23|0
1660818900000|2022-08-18 10:35:00|228.63|226.23|227.75|225.35|228.85|226.45|227.32|224.92|0
1660819200000|2022-08-18 10:40:00|227.54|225.14|229.94|227.54|229.94|227.54|227.32|224.92|0
1660819500000|2022-08-18 10:45:00|230.16|227.76|231.25|228.85|232.35|229.95|230.16|227.76|0
1660819800000|2022-08-18 10:50:00|231.37|228.97|231.47|229.07|232.35|229.95|230.81|228.41|0
1660820100000|2022-08-18 10:55:00|231.58|229.18|231.47|229.07|231.91|229.51|230.7|228.3|0
1660820400000|2022-08-18 11:00:00|231.69|229.29|231.58|229.18|233.01|230.61|231.03|228.63|0
1660820700000|2022-08-18 11:05:00|231.69|229.29|230.15|227.75|231.69|229.29|229.93|227.53|0
1660821000000|2022-08-18 11:10:00|229.93|227.53|229.27|226.87|230.15|227.75|229.27|226.87|0
1660821300000|2022-08-18 11:15:00|229.38|226.98|230.36|227.96|230.36|227.96|229.05|226.65|0
1660821600000|2022-08-18 11:20:00|230.58|228.18|230.8|228.4|231.46|229.06|229.7|227.3|0
1660821900000|2022-08-18 11:25:00|230.91|228.51|232.99|230.59|232.99|230.59|230.58|228.18|0
1660822200000|2022-08-18 11:30:00|232.77|230.37|229.04|226.64|233.11|230.71|228.17|225.77|0
1660822500000|2022-08-18 11:35:00|229.26|226.86|227.95|225.55|229.48|227.08|227.51|225.11|0
1660822800000|2022-08-18 11:40:00|227.73|225.33|227.94|225.54|229.59|227.19|227.51|225.11|0
1660823100000|2022-08-18 11:45:00|227.73|225.33|227.72|225.32|228.38|225.98|227.07|224.67|0
1660823400000|2022-08-18 11:50:00|227.94|225.54|227.72|225.32|228.71|226.31|227.5|225.1|0
1660823700000|2022-08-18 11:55:00|227.94|225.54|226.41|224.01|228.38|225.98|226.41|224.01|0
1660824000000|2022-08-18 12:00:00|226.52|224.12|224.45|222.05|226.85|224.45|224.23|221.83|0
1660824300000|2022-08-18 12:05:00|224.67|222.27|221.99|219.59|224.67|222.27|220.73|218.33|0
1660824600000|2022-08-18 12:10:00|221.77|219.37|225.04|222.64|225.26|222.86|221.77|219.37|0
1660824900000|2022-08-18 12:15:00|225.25|222.85|227.22|224.82|227.22|224.82|225.04|222.64|0
1660825200000|2022-08-18 12:20:00|227.44|225.04|227|224.6|227.66|225.26|226.56|224.16|0
1660825500000|2022-08-18 12:25:00|226.78|224.38|227.66|225.26|227.66|225.26|226.12|223.72|0
1660825800000|2022-08-18 12:30:00|227.55|225.15|227.44|225.04|231.4|229|227|224.6|0
1660826100000|2022-08-18 12:35:00|227.33|224.93|229.63|227.23|230.41|228.01|227|224.6|0
1660826400000|2022-08-18 12:40:00|229.74|227.34|228.97|226.57|232.49|230.09|228.75|226.35|0
1660826700000|2022-08-18 12:45:00|229.19|226.79|228.75|226.35|230.51|228.11|228.31|225.91|0
1660827000000|2022-08-18 12:50:00|228.97|226.57|228.52|226.12|230.51|228.11|227.65|225.25|0
1660827300000|2022-08-18 12:55:00|228.3|225.9|228.08|225.68|230.5|228.1|227.86|225.46|0
1660827600000|2022-08-18 13:00:00|227.42|225.02|229.74|227.34|229.74|227.34|227.21|224.81|0
1660827900000|2022-08-18 13:05:00|229.64|227.24|231.07|228.67|231.73|229.33|229.52|227.12|0
1660828200000|2022-08-18 13:10:00|230.85|228.45|230.62|228.22|231.07|228.67|229.74|227.34|0
1660828500000|2022-08-18 13:15:00|230.4|228|230.18|227.78|231.07|228.67|229.74|227.34|0
1660828800000|2022-08-18 13:20:00|229.96|227.56|230.4|228|230.62|228.22|229.07|226.67|0
1660829100000|2022-08-18 13:25:00|231.18|228.78|233.27|230.87|234.16|231.76|230.84|228.44|0
1660829400000|2022-08-18 13:30:00|232.83|230.43|239.54|237.14|240.66|238.26|231.5|229.1|0
1660829700000|2022-08-18 13:35:00|239.98|237.58|235.76|233.36|240.88|238.48|234.43|232.03|0
1660830000000|2022-08-18 13:40:00|235.98|233.58|233.55|231.15|238.87|236.47|233.1|230.7|0
1660830300000|2022-08-18 13:45:00|233.1|230.7|241.99|239.59|241.99|239.59|232.88|230.48|0
1660830600000|2022-08-18 13:50:00|241.76|239.36|240.42|238.02|242.66|240.26|237.75|235.35|0
1660830900000|2022-08-18 13:55:00|240.2|237.8|240.98|238.58|241.98|239.58|238.2|235.8|0
1660831200000|2022-08-18 14:00:00|241.76|239.36|242.2|239.8|245.57|243.17|241.76|239.36|0
1660831500000|2022-08-18 14:05:00|241.76|239.36|239.97|237.57|244.44|242.04|239.75|237.35|0
1660831800000|2022-08-18 14:10:00|240.42|238.02|240.41|238.01|243.54|241.14|239.97|237.57|0
1660832100000|2022-08-18 14:15:00|240.64|238.24|238.63|236.23|242.2|239.8|238.41|236.01|0
1660832400000|2022-08-18 14:20:00|238.41|236.01|236.17|233.77|238.85|236.45|235.28|232.88|0
1660832700000|2022-08-18 14:25:00|236.4|234|239.08|236.68|239.3|236.9|235.06|232.66|0
1660833000000|2022-08-18 14:30:00|238.63|236.23|238.4|236|242.22|239.82|237.06|234.66|0
1660833300000|2022-08-18 14:35:00|238.85|236.45|236.61|234.21|240.2|237.8|236.61|234.21|0
1660833600000|2022-08-18 14:40:00|236.39|233.99|233.49|231.09|237.06|234.66|231.49|229.09|0
1660833900000|2022-08-18 14:45:00|233.05|230.65|229.28|226.88|234.38|231.98|229.06|226.66|0
1660834200000|2022-08-18 14:50:00|229.06|226.66|231.85|229.45|233.42|231.02|228.39|225.99|0
1660834500000|2022-08-18 14:55:00|232.08|229.68|233.41|231.01|235.43|233.03|231.41|229.01|0
1660834800000|2022-08-18 15:00:00|232.97|230.57|235.87|233.47|236.55|234.15|230.29|227.89|0
1660835100000|2022-08-18 15:05:00|235.65|233.25|235.42|233.02|238.34|235.94|234.98|232.58|0
1660835400000|2022-08-18 15:10:00|234.98|232.58|231.62|229.22|235.42|233.02|231.4|229|0
1660835700000|2022-08-18 15:15:00|231.4|229|231.84|229.44|232.52|230.12|228.29|225.89|0
1660836000000|2022-08-18 15:20:00|232.07|229.67|226.29|223.89|232.07|229.67|226.29|223.89|0
1660836300000|2022-08-18 15:25:00|226.73|224.33|226.51|224.11|228.73|226.33|225.18|222.78|0
1660836600000|2022-08-18 15:30:00|225.84|223.44|225.07|222.67|227.84|225.44|223.19|220.79|0
1660836900000|2022-08-18 15:35:00|224.74|222.34|224.07|221.67|226.28|223.88|222.75|220.35|0
1660837200000|2022-08-18 15:40:00|223.85|221.45|223.85|221.45|225.4|223|222.09|219.69|0
1660837500000|2022-08-18 15:45:00|223.52|221.12|222.53|220.13|224.95|222.55|221.65|219.25|0
1660837800000|2022-08-18 15:50:00|222.09|219.69|223.4|221|224.29|221.89|220.99|218.59|0
1660838100000|2022-08-18 15:55:00|223.18|220.78|225.39|222.99|225.39|222.99|221.2|218.8|0
1660838400000|2022-08-18 16:00:00|224.73|222.33|223.62|221.22|226.49|224.09|223.07|220.67|0
1660838700000|2022-08-18 16:05:00|223.4|221|225.38|222.98|225.83|223.43|222.96|220.56|0
1660839000000|2022-08-18 16:10:00|225.61|223.21|226.05|223.65|226.93|224.53|224.5|222.1|0
1660839300000|2022-08-18 16:15:00|225.83|223.43|226.27|223.87|226.93|224.53|224.94|222.54|0
1660839600000|2022-08-18 16:20:00|226.49|224.09|234.05|231.65|234.72|232.32|226.49|224.09|0
1660839900000|2022-08-18 16:25:00|234.28|231.88|234.72|232.32|236.07|233.67|232.49|230.09|0
1660840200000|2022-08-18 16:30:00|234.5|232.1|233.83|231.43|236.29|233.89|233.6|231.2|0
1660840500000|2022-08-18 16:35:00|233.6|231.2|235.39|232.99|237.19|234.79|233.38|230.98|0
1660840800000|2022-08-18 16:40:00|235.84|233.44|240.56|238.16|240.56|238.16|234.94|232.54|0
1660841100000|2022-08-18 16:45:00|240.79|238.39|236.51|234.11|241.01|238.61|235.61|233.21|0
1660841400000|2022-08-18 16:50:00|236.73|234.33|235.83|233.43|237.63|235.23|235.83|233.43|0
1660841700000|2022-08-18 16:55:00|236.06|233.66|236.51|234.11|237.63|235.23|235.39|232.99|0
1660842000000|2022-08-18 17:00:00|236.06|233.66|237.85|235.45|238.3|235.9|235.16|232.76|0
1660842300000|2022-08-18 17:05:00|238.08|235.68|232.25|229.85|238.08|235.68|232.03|229.63|0
1660842600000|2022-08-18 17:10:00|232.03|229.63|235.6|233.2|235.6|233.2|230.46|228.06|0
1660842900000|2022-08-18 17:15:00|235.38|232.98|232.02|229.62|235.83|233.43|232.02|229.62|0
1660843200000|2022-08-18 17:20:00|231.8|229.4|232.24|229.84|233.36|230.96|230.24|227.84|0
1660843500000|2022-08-18 17:25:00|232.02|229.62|230.9|228.5|233.14|230.74|229.79|227.39|0
1660843800000|2022-08-18 17:30:00|230.68|228.28|230.45|228.05|232.46|230.06|229.79|227.39|0
1660844100000|2022-08-18 17:35:00|230.23|227.83|228.01|225.61|230.45|228.05|228.01|225.61|0
1660844400000|2022-08-18 17:40:00|227.79|225.39|228.45|226.05|228.67|226.27|227.56|225.16|0
1660844700000|2022-08-18 17:45:00|228.67|226.27|230.67|228.27|231.12|228.72|228.67|226.27|0
1660845000000|2022-08-18 17:50:00|230.89|228.49|230.22|227.82|230.89|228.49|228.89|226.49|0
1660845300000|2022-08-18 17:55:00|230.45|228.05|231.23|228.83|232.9|230.5|230.22|227.82|0
1660845600000|2022-08-18 18:00:00|231.11|228.71|231.11|228.71|233.12|230.72|230|227.6|0
1660845900000|2022-08-18 18:05:00|230.89|228.49|227.77|225.37|231.78|229.38|227.55|225.15|0
1660846200000|2022-08-18 18:10:00|228|225.6|228.22|225.82|229.99|227.59|226.22|223.82|0
1660846500000|2022-08-18 18:15:00|228.44|226.04|226.88|224.48|228.66|226.26|226.44|224.04|0
1660846800000|2022-08-18 18:20:00|227.1|224.7|226.66|224.26|229.1|226.7|226.66|224.26|0
1660847100000|2022-08-18 18:25:00|226.88|224.48|227.54|225.14|228.21|225.81|226.66|224.26|0
1660847400000|2022-08-18 18:30:00|227.32|224.92|229.99|227.59|231.32|228.92|227.32|224.92|0
1660847700000|2022-08-18 18:35:00|230.21|227.81|230.21|227.81|231.1|228.7|229.54|227.14|0
1660848000000|2022-08-18 18:40:00|230.43|228.03|227.32|224.92|230.65|228.25|227.32|224.92|0
1660848300000|2022-08-18 18:45:00|227.54|225.14|229.09|226.69|229.54|227.14|227.09|224.69|0
1660848600000|2022-08-18 18:50:00|228.87|226.47|223.99|221.59|229.31|226.91|223.99|221.59|0
1660848900000|2022-08-18 18:55:00|224.21|221.81|225.1|222.7|225.32|222.92|223.33|220.93|0
1660849200000|2022-08-18 19:00:00|225.32|222.92|223.55|221.15|225.98|223.58|223.33|220.93|0
1660849500000|2022-08-18 19:05:00|223.77|221.37|223.55|221.15|223.99|221.59|222.66|220.26|0
1660849800000|2022-08-18 19:10:00|223.32|220.92|222|219.6|224.21|221.81|221.12|218.72|0
1660850100000|2022-08-18 19:15:00|221.56|219.16|218.7|216.3|222.66|220.26|218.27|215.87|0
1660850400000|2022-08-18 19:20:00|218.92|216.52|218.26|215.86|221.34|218.94|218.05|215.65|0
1660850700000|2022-08-18 19:25:00|218.05|215.65|218.7|216.3|220.02|217.62|217.83|215.43|0
1660851000000|2022-08-18 19:30:00|218.48|216.08|216.95|214.55|220.23|217.83|216.73|214.33|0
1660851300000|2022-08-18 19:35:00|217.39|214.99|218.26|215.86|218.26|215.86|216.51|214.11|0
1660851600000|2022-08-18 19:40:00|218.04|215.64|218.48|216.08|219.57|217.17|217.16|214.76|0
1660851900000|2022-08-18 19:45:00|218.69|216.29|220.01|217.61|221.33|218.93|218.04|215.64|0
1660852200000|2022-08-18 19:50:00|220.67|218.27|225.96|223.56|226.4|224|220.67|218.27|0
1660852500000|2022-08-18 19:55:00|225.74|223.34|222.64|220.24|227.73|225.33|222.64|220.24|0
1660852800000|2022-08-18 20:00:00|222.86|220.46|222.46|220.06|223.75|221.35|221.32|218.92|0
1660853100000|2022-08-18 20:05:00|222.68|220.28|224.67|222.27|224.67|222.27|222.68|220.28|0
1660853400000|2022-08-18 20:10:00|224.44|222.04|225.77|223.37|225.77|223.37|223.56|221.16|0
1660853700000|2022-08-18 20:15:00|225.09|222.29|223.98|221.18|225.09|222.29|223.98|221.18|0
1660854000000|2022-08-18 20:20:00|224.2|221.4|223.53|220.73|224.2|221.4|223.31|220.51|0
1660854300000|2022-08-18 20:25:00|223.31|220.51|223.31|220.51|223.75|220.95|222.65|219.85|0
1660854600000|2022-08-18 20:30:00|223.53|220.73|222.87|220.07|223.53|220.73|222.65|219.85|0
1660854900000|2022-08-18 20:35:00|222.64|219.84|223.31|220.51|223.31|220.51|222.64|219.84|0
1660855200000|2022-08-18 20:40:00|223.08|220.28|222.86|220.06|223.53|220.73|222.86|220.06|0
1660855500000|2022-08-18 20:45:00|222.76|219.96|222.86|220.06|223.08|220.28|222.64|219.84|0
1660855800000|2022-08-18 20:50:00|223.08|220.28|222.42|219.62|223.08|220.28|222.31|219.51|0
1660856100000|2022-08-18 20:55:00|222.31|219.51|222.85|220.05|223.74|220.94|222.31|219.51|0
1660856400000|2022-08-18 21:00:00|222.71|219.91|222.77|219.97|223.07|220.27|222.71|219.91|0
1660856700000|2022-08-18 21:05:00|222.81|220.01|222.9|220.1|223.1|220.3|222.55|219.75|0
1660857000000|2022-08-18 21:10:00|222.97|220.17|222.67|219.87|222.97|220.17|222.65|219.85|0
1660857300000|2022-08-18 21:15:00|222.96|220.16|222.67|219.87|223.06|220.26|222.67|219.87|0
1660857600000|2022-08-18 21:20:00|222.61|219.81|223.19|220.39|223.22|220.42|222.61|219.81|0
1660857900000|2022-08-18 21:25:00|223.02|220.22|222.9|220.1|223.02|220.22|222.67|219.87|0
1660858200000|2022-08-18 21:30:00|222.86|220.06|222.89|220.09|222.96|220.16|222.86|220.06|0
1660858500000|2022-08-18 21:35:00|222.93|220.13|222.95|220.15|222.99|220.19|222.93|220.13|0
1660858800000|2022-08-18 21:40:00|222.99|220.19|223.28|220.48|223.28|220.48|222.99|220.19|0
1660859100000|2022-08-18 21:45:00|223.24|220.44|223.24|220.44|223.24|220.44|223.24|220.44|0
1660859700000|2022-08-18 21:55:00|223.37|220.57|223.53|220.73|223.53|220.73|223.2|220.4|0
1660860000000|2022-08-18 22:00:00|223.83|221.03|225.26|222.46|225.71|222.91|223.17|220.37|0
1660860300000|2022-08-18 22:05:00|225.48|222.68|224.27|221.47|225.48|222.68|223.71|220.91|0
1660860600000|2022-08-18 22:10:00|224.15|221.35|224.82|222.02|224.82|222.02|223.83|221.03|0
1660860900000|2022-08-18 22:15:00|224.71|221.91|224.81|222.01|225.04|222.24|224.37|221.57|0
1660861200000|2022-08-18 22:20:00|225.04|222.24|224.37|221.57|225.04|222.24|224.15|221.35|0
1660861500000|2022-08-18 22:25:00|224.59|221.79|224.59|221.79|224.59|221.79|223.26|220.46|0
1660861800000|2022-08-18 22:30:00|224.48|221.68|224.59|221.79|224.81|222.01|224.15|221.35|0
1660862100000|2022-08-18 22:35:00|224.36|221.56|224.81|222.01|225.25|222.45|224.36|221.56|0
1660862400000|2022-08-18 22:40:00|224.58|221.78|224.14|221.34|224.8|222|224.14|221.34|0
1660862700000|2022-08-18 22:45:00|224.36|221.56|225.25|222.45|225.25|222.45|224.36|221.56|0
1660863000000|2022-08-18 22:50:00|225.47|222.67|224.8|222|225.47|222.67|224.8|222|0
1660863300000|2022-08-18 22:55:00|225.02|222.22|225.24|222.44|225.24|222.44|224.8|222|0
1660863600000|2022-08-18 23:00:00|225.13|222.33|225.58|222.78|225.68|222.88|225.02|222.22|0
1660863900000|2022-08-18 23:05:00|225.46|222.66|225.46|222.66|225.68|222.88|225.24|222.44|0
1660864200000|2022-08-18 23:10:00|225.24|222.44|225.24|222.44|225.24|222.44|225.01|222.21|0
1660864500000|2022-08-18 23:15:00|225.13|222.33|225.45|222.65|225.68|222.88|225.13|222.33|0
1660864800000|2022-08-18 23:20:00|225.57|222.77|225.67|222.87|225.9|223.1|225.45|222.65|0
1660865100000|2022-08-18 23:25:00|225.45|222.65|224.79|221.99|225.67|222.87|224.79|221.99|0
1660865400000|2022-08-18 23:30:00|225.01|222.21|225.67|222.87|225.67|222.87|225.01|222.21|0
1660865700000|2022-08-18 23:35:00|225.45|222.65|225.89|223.09|226.11|223.31|225.45|222.65|0
1660866000000|2022-08-18 23:40:00|226.11|223.31|226.55|223.75|226.56|223.76|226|223.2|0
1660866300000|2022-08-18 23:45:00|226.33|223.53|225.89|223.09|226.55|223.75|225.89|223.09|0
1660866600000|2022-08-18 23:50:00|225.66|222.86|225.22|222.42|226.33|223.53|225.22|222.42|0
1660866900000|2022-08-18 23:55:00|225.44|222.64|224.33|221.53|225.66|222.86|224.33|221.53|0
1660867200000|2022-08-19 00:00:00|224.55|221.75|226.55|223.75|226.55|223.75|223|220.2|0
1660867500000|2022-08-19 00:05:00|228.33|225.53|227.66|224.86|228.99|226.19|227.43|224.63|0
1660867800000|2022-08-19 00:10:00|227.88|225.08|229.44|226.64|229.66|226.86|227.88|225.08|0
1660868100000|2022-08-19 00:15:00|229.21|226.41|228.32|225.52|229.44|226.64|227.88|225.08|0
1660868400000|2022-08-19 00:20:00|228.54|225.74|228.76|225.96|228.99|226.19|228.1|225.3|0
1660868700000|2022-08-19 00:25:00|228.99|226.19|230.1|227.3|230.77|227.97|228.99|226.19|0
1660869000000|2022-08-19 00:30:00|230.32|227.52|230.1|227.3|230.32|227.52|228.98|226.18|0
1660869300000|2022-08-19 00:35:00|229.88|227.08|230.32|227.52|230.77|227.97|229.65|226.85|0
1660869600000|2022-08-19 00:40:00|230.44|227.64|229.65|226.85|230.54|227.74|229.2|226.4|0
1660869900000|2022-08-19 00:45:00|229.87|227.07|230.09|227.29|230.54|227.74|229.43|226.63|0
1660870200000|2022-08-19 00:50:00|229.87|227.07|230.09|227.29|230.54|227.74|229.65|226.85|0
1660870500000|2022-08-19 00:55:00|229.87|227.07|229.42|226.62|229.87|227.07|228.53|225.73|0
1660870800000|2022-08-19 01:00:00|229.2|226.4|229.19|226.39|230.09|227.29|229.19|226.39|0
1660871100000|2022-08-19 01:05:00|229.42|226.62|228.75|225.95|229.42|226.62|228.3|225.5|0
1660871400000|2022-08-19 01:10:00|228.52|225.72|228.3|225.5|228.75|225.95|227.85|225.05|0
1660871700000|2022-08-19 01:15:00|227.97|225.17|228.97|226.17|229.19|226.39|227.63|224.83|0
1660872000000|2022-08-19 01:20:00|228.74|225.94|229.19|226.39|229.63|226.83|228.74|225.94|0
1660872300000|2022-08-19 01:25:00|228.96|226.16|229.52|226.72|229.63|226.83|228.74|225.94|0
1660872600000|2022-08-19 01:30:00|229.19|226.39|232.54|229.74|232.76|229.96|228.96|226.16|0
1660872900000|2022-08-19 01:35:00|232.31|229.51|230.74|227.94|232.31|229.51|230.74|227.94|0
1660873200000|2022-08-19 01:40:00|230.97|228.17|230.97|228.17|231.86|229.06|230.07|227.27|0
1660873500000|2022-08-19 01:45:00|230.86|228.06|229.85|227.05|231.41|228.61|229.62|226.82|0
1660873800000|2022-08-19 01:50:00|229.62|226.82|228.95|226.15|229.85|227.05|228.4|225.6|0
1660874100000|2022-08-19 01:55:00|229.18|226.38|228.95|226.15|229.62|226.82|228.73|225.93|0
1660874400000|2022-08-19 02:00:00|228.73|225.93|229.39|226.59|229.62|226.82|228.5|225.7|0
1660874700000|2022-08-19 02:05:00|229.17|226.37|229.39|226.59|229.62|226.82|228.28|225.48|0
1660875000000|2022-08-19 02:10:00|229.62|226.82|228.94|226.14|230.29|227.49|228.72|225.92|0
1660875300000|2022-08-19 02:15:00|229.17|226.37|229.51|226.71|229.61|226.81|228.5|225.7|0
1660875600000|2022-08-19 02:20:00|229.39|226.59|229.39|226.59|229.61|226.81|228.5|225.7|0
1660875900000|2022-08-19 02:25:00|229.61|226.81|229.39|226.59|229.61|226.81|228.94|226.14|0
1660876200000|2022-08-19 02:30:00|229.16|226.36|228.71|225.91|229.16|226.36|228.49|225.69|0
1660876500000|2022-08-19 02:35:00|228.49|225.69|226.93|224.13|228.71|225.91|226.71|223.91|0
1660876800000|2022-08-19 02:40:00|226.71|223.91|227.15|224.35|227.37|224.57|226.49|223.69|0
1660877100000|2022-08-19 02:45:00|226.93|224.13|227.37|224.57|227.6|224.8|226.93|224.13|0
1660877400000|2022-08-19 02:50:00|227.15|224.35|226.93|224.13|227.15|224.35|226.26|223.46|0
1660877700000|2022-08-19 02:55:00|226.92|224.12|225.59|222.79|227.15|224.35|225.59|222.79|0
1660878000000|2022-08-19 03:00:00|225.37|222.57|226.03|223.23|226.25|223.45|225.14|222.34|0
1660878300000|2022-08-19 03:05:00|226.48|223.68|226.47|223.67|226.7|223.9|225.81|223.01|0
1660878600000|2022-08-19 03:10:00|226.37|223.57|226.25|223.45|226.7|223.9|225.81|223.01|0
1660878900000|2022-08-19 03:15:00|226.47|223.67|226.25|223.45|226.47|223.67|225.8|223|0
1660879200000|2022-08-19 03:20:00|226.03|223.23|226.69|223.89|226.69|223.89|225.58|222.78|0
1660879500000|2022-08-19 03:25:00|226.47|223.67|227.36|224.56|227.36|224.56|226.25|223.45|0
1660879800000|2022-08-19 03:30:00|227.58|224.78|229.58|226.78|230.7|227.9|227.58|224.78|0
1660880100000|2022-08-19 03:35:00|229.81|227.01|228.81|226.01|229.81|227.01|228.69|225.89|0
1660880400000|2022-08-19 03:40:00|228.69|225.89|229.36|226.56|229.58|226.78|228.69|225.89|0
1660880700000|2022-08-19 03:45:00|229.58|226.78|230.02|227.22|230.59|227.79|228.91|226.11|0
1660881000000|2022-08-19 03:50:00|230.25|227.45|230.47|227.67|230.47|227.67|229.58|226.78|0
1660881300000|2022-08-19 03:55:00|230.25|227.45|230.69|227.89|230.92|228.12|230.25|227.45|0
1660881600000|2022-08-19 04:00:00|230.91|228.11|231.58|228.78|231.59|228.79|230.69|227.89|0
1660881900000|2022-08-19 04:05:00|231.36|228.56|231.58|228.78|231.81|229.01|231.14|228.34|0
1660882200000|2022-08-19 04:10:00|231.81|229.01|231.36|228.56|232.03|229.23|231.13|228.33|0
1660882500000|2022-08-19 04:15:00|231.13|228.33|230.68|227.88|231.36|228.56|230.68|227.88|0
1660882800000|2022-08-19 04:20:00|230.91|228.11|230.46|227.66|230.91|228.11|230.23|227.43|0
1660883100000|2022-08-19 04:25:00|230.68|227.88|230.68|227.88|230.9|228.1|230.23|227.43|0
1660883400000|2022-08-19 04:30:00|230.46|227.66|230.01|227.21|230.68|227.88|230.01|227.21|0
1660883700000|2022-08-19 04:35:00|230.12|227.32|231.8|229|232.47|229.67|230.01|227.21|0
1660884000000|2022-08-19 04:40:00|232.02|229.22|231.79|228.99|232.47|229.67|231.35|228.55|0
1660884300000|2022-08-19 04:45:00|232.02|229.22|232.24|229.44|232.46|229.66|231.79|228.99|0
1660884600000|2022-08-19 04:50:00|232.02|229.22|231.57|228.77|232.24|229.44|231.57|228.77|0
1660884900000|2022-08-19 04:55:00|231.79|228.99|232.01|229.21|232.24|229.44|231.34|228.54|0
1660885200000|2022-08-19 05:00:00|231.79|228.99|233.13|230.33|233.13|230.33|231.56|228.76|0
1660885500000|2022-08-19 05:05:00|233.36|230.56|232.9|230.1|234.03|231.23|232.9|230.1|0
1660885800000|2022-08-19 05:10:00|232.68|229.88|233.13|230.33|233.58|230.78|232.46|229.66|0
1660886100000|2022-08-19 05:15:00|233.35|230.55|232.9|230.1|233.35|230.55|232.23|229.43|0
1660886400000|2022-08-19 05:20:00|233.13|230.33|233.8|231|234.25|231.45|232.45|229.65|0
1660886700000|2022-08-19 05:25:00|233.57|230.77|234.01|231.21|234.7|231.9|233.35|230.55|0
1660887000000|2022-08-19 05:30:00|234.23|231.43|235.35|232.55|235.35|232.55|233.78|230.98|0
1660887300000|2022-08-19 05:35:00|235.13|232.33|236.02|233.22|236.93|234.13|235.13|232.33|0
1660887600000|2022-08-19 05:40:00|235.8|233|236.02|233.22|236.25|233.45|235.35|232.55|0
1660887900000|2022-08-19 05:45:00|235.8|233|234.45|231.65|235.8|233|234.45|231.65|0
1660888200000|2022-08-19 05:50:00|234.22|231.42|233.1|230.3|234.22|231.42|232.43|229.63|0
1660888500000|2022-08-19 05:55:00|233.33|230.53|234|231.2|234|231.2|233.1|230.3|0
1660888800000|2022-08-19 06:00:00|234.22|231.42|234.89|232.09|235.79|232.99|234|231.2|0
1660889100000|2022-08-19 06:05:00|234.67|231.87|235.56|232.76|235.79|232.99|233.99|231.19|0
1660889400000|2022-08-19 06:10:00|235.34|232.54|236.91|234.11|237.14|234.34|234.67|231.87|0
1660889700000|2022-08-19 06:15:00|237.14|234.34|237.59|234.79|237.81|235.01|236.69|233.89|0
1660890000000|2022-08-19 06:20:00|237.81|235.01|237.81|235.01|238.04|235.24|236.91|234.11|0
1660890300000|2022-08-19 06:25:00|238.03|235.23|238.26|235.46|239.16|236.36|236.91|234.11|0
1660890600000|2022-08-19 06:30:00|238.48|235.68|239.72|236.92|240.96|238.16|237.92|235.12|0
1660890900000|2022-08-19 06:35:00|239.61|236.81|242.77|239.97|243.67|240.87|239.16|236.36|0
1660891200000|2022-08-19 06:40:00|242.54|239.74|242.99|240.19|244.8|242|242.09|239.29|0
1660891500000|2022-08-19 06:45:00|243.22|240.42|245.11|242.31|245.34|242.54|242.99|240.19|0
1660891800000|2022-08-19 06:50:00|245.01|242.21|245.11|242.31|245.56|242.76|243.76|240.96|0
1660892100000|2022-08-19 06:55:00|244.89|242.09|246.47|243.67|247.6|244.8|244.78|241.98|0
1660892400000|2022-08-19 07:00:00|247.15|244.35|245.56|242.76|248.28|245.48|245.33|242.53|0
1660892700000|2022-08-19 07:05:00|245.36|242.96|244.23|241.83|245.59|243.19|243.33|240.93|0
1660893000000|2022-08-19 07:10:00|244.45|242.05|243.55|241.15|244.68|242.28|241.52|239.12|0
1660893300000|2022-08-19 07:15:00|243.32|240.92|241.76|239.36|244.57|242.17|241.31|238.91|0
1660893600000|2022-08-19 07:20:00|241.99|239.59|241.54|239.14|243.12|240.72|241.09|238.69|0
1660893900000|2022-08-19 07:25:00|241.76|239.36|241.76|239.36|243.57|241.17|241.53|239.13|0
1660894200000|2022-08-19 07:30:00|241.99|239.59|241.08|238.68|241.99|239.59|239.95|237.55|0
1660894500000|2022-08-19 07:35:00|241.2|238.8|241.98|239.58|242.66|240.26|240.63|238.23|0
1660894800000|2022-08-19 07:40:00|241.87|239.47|240.85|238.45|241.98|239.58|240.18|237.78|0
1660895100000|2022-08-19 07:45:00|241.08|238.68|242.66|240.26|242.88|240.48|240.17|237.77|0
1660895400000|2022-08-19 07:50:00|242.43|240.03|242.88|240.48|244.47|242.07|242.32|239.92|0
1660895700000|2022-08-19 07:55:00|242.77|240.37|242.43|240.03|242.77|240.37|240.62|238.22|0
1660896000000|2022-08-19 08:00:00|242.65|240.25|243.33|240.93|243.33|240.93|240.39|237.99|0
1660896300000|2022-08-19 08:05:00|243.1|240.7|245.59|243.19|245.82|243.42|242.88|240.48|0
1660896600000|2022-08-19 08:10:00|245.82|243.42|246.5|244.1|246.73|244.33|245.14|242.74|0
1660896900000|2022-08-19 08:15:00|246.73|244.33|247.41|245.01|249.46|247.06|246.04|243.64|0
1660897200000|2022-08-19 08:20:00|247.63|245.23|251.74|249.34|252.65|250.25|247.41|245.01|0
1660897500000|2022-08-19 08:25:00|251.63|249.23|251.62|249.22|252.65|250.25|251.51|249.11|0
1660897800000|2022-08-19 08:30:00|251.51|249.11|257.39|254.99|257.62|255.22|251.51|249.11|0
1660898100000|2022-08-19 08:35:00|257.62|255.22|256.61|254.21|257.98|255.58|255.78|253.38|0
1660898400000|2022-08-19 08:40:00|256.84|254.44|256.05|253.65|257.07|254.67|255.47|253.07|0
1660898700000|2022-08-19 08:45:00|256.16|253.76|255.24|252.84|256.38|253.98|254.11|251.71|0
1660899000000|2022-08-19 08:50:00|255.47|253.07|255.7|253.3|256.84|254.44|255.13|252.73|0
1660899300000|2022-08-19 08:55:00|255.59|253.19|253.88|251.48|256.38|253.98|253.65|251.25|0
1660899600000|2022-08-19 09:00:00|254.1|251.7|254.45|252.05|256.15|253.75|253.88|251.48|0
1660899900000|2022-08-19 09:05:00|254.9|252.5|254.78|252.38|255.69|253.29|254.33|251.93|0
1660900200000|2022-08-19 09:10:00|255.01|252.61|253.42|251.02|256.15|253.75|253.19|250.79|0
1660900500000|2022-08-19 09:15:00|253.64|251.24|252.73|250.33|253.87|251.47|251.83|249.43|0
1660900800000|2022-08-19 09:20:00|252.62|250.22|254.55|252.15|254.78|252.38|252.51|250.11|0
1660901100000|2022-08-19 09:25:00|254.67|252.27|253.64|251.24|254.78|252.38|253.18|250.78|0
1660901400000|2022-08-19 09:30:00|253.53|251.13|253.64|251.24|254.32|251.92|253.18|250.78|0
1660901700000|2022-08-19 09:35:00|253.53|251.13|251.24|248.84|253.64|251.24|250.67|248.27|0
1660902000000|2022-08-19 09:40:00|251.01|248.61|250.78|248.38|251.24|248.84|248.96|246.56|0
1660902300000|2022-08-19 09:45:00|250.44|248.04|252.15|249.75|252.38|249.98|249.19|246.79|0
1660902600000|2022-08-19 09:50:00|252.38|249.98|253.52|251.12|254.66|252.26|252.38|249.98|0
1660902900000|2022-08-19 09:55:00|253.86|251.46|255.01|252.61|255.57|253.17|252.83|250.43|0
1660903200000|2022-08-19 10:00:00|254.89|252.49|256.03|253.63|256.72|254.32|254.43|252.03|0
1660903500000|2022-08-19 10:05:00|255.92|253.52|257.17|254.77|257.41|255.01|255.46|253.06|0
1660903800000|2022-08-19 10:10:00|257.4|255|256.83|254.43|257.4|255|255.34|252.94|0
1660904100000|2022-08-19 10:15:00|256.94|254.54|254.42|252.02|257.17|254.77|254.19|251.79|0
1660904400000|2022-08-19 10:20:00|253.97|251.57|254.88|252.48|255.11|252.71|253.28|250.88|0
1660904700000|2022-08-19 10:25:00|255.11|252.71|255|252.6|256.02|253.62|254.42|252.02|0
1660905000000|2022-08-19 10:30:00|254.88|252.48|257.4|255|257.4|255|254.54|252.14|0
1660905300000|2022-08-19 10:35:00|257.29|254.89|261.53|259.13|261.76|259.36|256.25|253.85|0
1660905600000|2022-08-19 10:40:00|261.76|259.36|264.42|262.02|264.76|262.36|259.92|257.52|0
1660905900000|2022-08-19 10:45:00|264.07|261.67|264.99|262.59|265.46|263.06|263.61|261.21|0
1660906200000|2022-08-19 10:50:00|264.76|262.36|265.21|262.33|265.69|263.29|263.82|261.42|0
1660906500000|2022-08-19 10:55:00|264.98|262.1|263.59|261.19|266.36|263.48|262.9|260.5|0
1660906800000|2022-08-19 11:00:00|263.13|260.73|262.67|260.27|263.82|261.42|261.75|259.35|0
1660907100000|2022-08-19 11:05:00|263.02|260.62|261.98|259.58|265.65|263.25|261.75|259.35|0
1660907400000|2022-08-19 11:10:00|262.1|259.7|262.21|259.81|263.36|260.96|261.52|259.12|0
1660907700000|2022-08-19 11:15:00|261.98|259.58|263.35|260.95|263.58|261.18|261.29|258.89|0
1660908000000|2022-08-19 11:20:00|263.12|260.72|260.72|258.32|263.12|260.72|260.38|257.98|0
1660908300000|2022-08-19 11:25:00|260.83|258.43|262.43|260.03|262.66|260.26|260.6|258.2|0
1660908600000|2022-08-19 11:30:00|261.97|259.57|264.27|261.87|264.5|262.1|260.6|258.2|0
1660908900000|2022-08-19 11:35:00|264.5|262.1|263.58|261.18|265.41|263.01|263.58|261.18|0
1660909200000|2022-08-19 11:40:00|263.81|261.41|260.83|258.43|265.18|262.78|260.83|258.43|0
1660909500000|2022-08-19 11:45:00|260.6|258.2|260.82|258.42|261.28|258.88|259.91|257.51|0
1660909800000|2022-08-19 11:50:00|261.05|258.65|261.28|258.88|261.63|259.23|260.36|257.96|0
1660910100000|2022-08-19 11:55:00|261.51|259.11|258.76|256.36|262.2|259.8|258.54|256.14|0
1660910400000|2022-08-19 12:00:00|258.54|256.14|257.17|254.77|259.45|257.05|257.17|254.77|0
1660910700000|2022-08-19 12:05:00|257.62|255.22|258.21|255.81|258.53|256.13|256.6|254.2|0
1660911000000|2022-08-19 12:10:00|257.6|255.2|259.71|257.31|261.09|258.69|257.42|255.02|0
1660911300000|2022-08-19 12:15:00|259.94|257.54|258.97|256.57|260.4|258|258.97|256.57|0
1660911600000|2022-08-19 12:20:00|258.74|256.34|262.76|260.36|263.56|261.16|258.74|256.34|0
1660911900000|2022-08-19 12:25:00|262.64|260.24|261.49|259.09|263.79|261.39|261.49|259.09|0
1660912200000|2022-08-19 12:30:00|261.72|259.32|262.18|259.78|263.56|261.16|261.03|258.63|0
1660912500000|2022-08-19 12:35:00|262.07|259.67|258.74|256.34|262.07|259.67|258.51|256.11|0
1660912800000|2022-08-19 12:40:00|258.51|256.11|258.96|256.56|258.96|256.56|256.91|254.51|0
1660913100000|2022-08-19 12:45:00|258.73|256.33|258.5|256.1|258.96|256.56|257.13|254.73|0
1660913400000|2022-08-19 12:50:00|258.28|255.88|255.76|253.36|258.5|256.1|255.31|252.91|0
1660913700000|2022-08-19 12:55:00|255.53|253.13|257.81|255.41|258.73|256.33|255.08|252.68|0
1660914000000|2022-08-19 13:00:00|258.04|255.64|259.64|257.24|259.64|257.24|255.3|252.9|0
1660914300000|2022-08-19 13:05:00|259.87|257.47|256.44|254.04|260.1|257.7|256.44|254.04|0
1660914600000|2022-08-19 13:10:00|256.67|254.27|254.39|251.99|258.04|255.64|254.39|251.99|0
1660914900000|2022-08-19 13:15:00|254.16|251.76|252.79|250.39|254.84|252.44|252.79|250.39|0
1660915200000|2022-08-19 13:20:00|253.02|250.62|250.52|248.12|253.47|251.07|250.29|247.89|0
1660915500000|2022-08-19 13:25:00|249.84|247.44|249.84|247.44|251.65|249.25|248.93|246.53|0
1660915800000|2022-08-19 13:30:00|250.52|248.12|250.41|248.01|253.47|251.07|248.03|245.63|0
1660916100000|2022-08-19 13:35:00|249.73|247.33|251.78|249.38|253.61|251.21|246.99|244.59|0
1660916400000|2022-08-19 13:40:00|252.01|249.61|257.98|255.58|259.13|256.73|251.32|248.92|0
1660916700000|2022-08-19 13:45:00|259.36|256.96|260.52|258.12|261.67|259.27|257.75|255.35|0
1660917000000|2022-08-19 13:50:00|260.98|258.58|267|264.6|267|264.6|260.98|258.58|0
1660917300000|2022-08-19 13:55:00|267.7|265.3|267.24|264.84|269.85|267.45|264.47|262.07|0
1660917600000|2022-08-19 14:00:00|267.01|264.61|265.85|263.45|269.55|267.15|263.55|261.15|0
1660917900000|2022-08-19 14:05:00|265.39|262.99|268.85|266.45|269.08|266.68|263.55|261.15|0
1660918200000|2022-08-19 14:10:00|269.08|266.68|270.24|267.84|270.24|267.84|266.54|264.14|0
1660918500000|2022-08-19 14:15:00|270.01|267.61|267.76|265.36|271.63|269.23|266.37|263.97|0
1660918800000|2022-08-19 14:20:00|267.07|264.67|267.99|265.59|269.61|267.21|263.83|261.43|0
1660919100000|2022-08-19 14:25:00|267.76|265.36|267.06|264.66|270.54|268.14|265.91|263.51|0
1660919400000|2022-08-19 14:30:00|266.49|264.09|266.83|264.43|268.22|265.82|264.06|261.66|0
1660919700000|2022-08-19 14:35:00|267.06|264.66|266.6|264.2|268.22|265.82|265.9|263.5|0
1660920000000|2022-08-19 14:40:00|266.83|264.43|265.67|263.27|270.76|268.36|264.52|262.12|0
1660920300000|2022-08-19 14:45:00|265.9|263.5|264.52|262.12|266.13|263.73|263.59|261.19|0
1660920600000|2022-08-19 14:50:00|264.98|262.58|268.91|266.51|270.76|268.36|264.29|261.89|0
1660920900000|2022-08-19 14:55:00|269.14|266.74|273.08|270.68|273.55|271.15|267.98|265.58|0
1660921200000|2022-08-19 15:00:00|272.85|270.45|274.01|271.61|274.48|272.08|270.99|268.59|0
1660921500000|2022-08-19 15:05:00|274.24|271.84|278.64|276.44|279.57|277.37|272.38|269.98|0
1660921800000|2022-08-19 15:10:00|278.74|276.54|278.11|275.91|280.44|278.24|277.65|275.45|0
1660922100000|2022-08-19 15:15:00|278.34|276.14|276.72|274.52|279.51|277.31|276.72|274.52|0
1660922400000|2022-08-19 15:20:00|276.95|274.75|277.88|275.68|278.81|276.61|276.25|274.05|0
1660922700000|2022-08-19 15:25:00|277.64|275.44|274.85|272.65|279.5|277.3|274.38|272.18|0
1660923000000|2022-08-19 15:30:00|274.62|272.42|276.01|273.81|278.58|276.38|273.92|271.72|0
1660923300000|2022-08-19 15:35:00|276.25|274.05|273.91|271.71|276.25|274.05|272.98|270.78|0
1660923600000|2022-08-19 15:40:00|273.68|271.48|272.52|270.32|274.61|272.41|271.12|268.92|0
1660923900000|2022-08-19 15:45:00|272.29|270.09|269.87|267.67|273.21|271.01|267.42|265.22|0
1660924200000|2022-08-19 15:50:00|269.41|267.21|271.64|269.44|272.63|270.43|267.79|265.59|0
1660924500000|2022-08-19 15:55:00|271.87|269.67|272.57|270.37|273.27|271.07|271.4|269.2|0
1660924800000|2022-08-19 16:00:00|272.8|270.6|273.96|271.76|275.6|273.4|272.57|270.37|0
1660925100000|2022-08-19 16:05:00|274.2|272|275.6|273.4|275.83|273.63|273.26|271.06|0
1660925400000|2022-08-19 16:10:00|275.13|272.93|270.93|268.73|275.13|272.93|270.24|268.04|0
1660925700000|2022-08-19 16:15:00|270.47|268.27|268.84|266.64|270.47|268.27|267.45|265.25|0
1660926000000|2022-08-19 16:20:00|268.38|266.18|269.07|266.87|270|267.8|267.91|265.71|0
1660926300000|2022-08-19 16:25:00|269.31|267.11|271.86|269.66|272.79|270.59|269.3|267.1|0
1660926600000|2022-08-19 16:30:00|271.63|269.43|269.3|267.1|273.02|270.82|269.3|267.1|0
1660926900000|2022-08-19 16:35:00|269.53|267.33|264.2|262|269.77|267.57|263.97|261.77|0
1660927200000|2022-08-19 16:40:00|264.67|262.47|264.2|262|266.98|264.78|263.97|261.77|0
1660927500000|2022-08-19 16:45:00|264.43|262.23|266.75|264.55|266.75|264.55|262.82|260.62|0
1660927800000|2022-08-19 16:50:00|266.51|264.31|263.97|261.77|266.51|264.31|263.51|261.31|0
1660928100000|2022-08-19 16:55:00|263.74|261.54|265.12|262.92|265.12|262.92|261.43|259.23|0
1660928400000|2022-08-19 17:00:00|264.89|262.69|262.58|260.38|265.82|263.62|261.89|259.69|0
1660928700000|2022-08-19 17:05:00|262.35|260.15|264.66|262.46|266.28|264.08|262.35|260.15|0
1660929000000|2022-08-19 17:10:00|264.89|262.69|266.74|264.54|267.67|265.47|263.96|261.76|0
1660929300000|2022-08-19 17:15:00|266.51|264.31|267.66|265.46|267.9|265.7|265.35|263.15|0
1660929600000|2022-08-19 17:20:00|267.43|265.23|268.13|265.93|268.82|266.62|267.2|265|0
1660929900000|2022-08-19 17:25:00|268.36|266.16|269.75|267.55|270.22|268.02|267.9|265.7|0
1660930200000|2022-08-19 17:30:00|269.98|267.78|273.24|271.04|276.74|274.54|269.98|267.78|0
1660930500000|2022-08-19 17:35:00|273.47|271.27|274.2|272|275.37|273.17|273.24|271.04|0
1660930800000|2022-08-19 17:40:00|273.96|271.76|272.79|270.59|274.2|272|272.09|269.89|0
1660931100000|2022-08-19 17:45:00|273.26|271.06|271.62|269.42|273.49|271.29|271.38|269.18|0
1660931400000|2022-08-19 17:50:00|271.38|269.18|268.81|266.61|272.09|269.89|268.81|266.61|0
1660931700000|2022-08-19 17:55:00|268.58|266.38|268.58|266.38|269.75|267.55|267.65|265.45|0
1660932000000|2022-08-19 18:00:00|268.81|266.61|269.04|266.84|270.45|268.25|268.11|265.91|0
1660932300000|2022-08-19 18:05:00|269.28|267.08|269.74|267.54|270.44|268.24|268.11|265.91|0
1660932600000|2022-08-19 18:10:00|269.98|267.78|274.89|272.69|274.89|272.69|269.74|267.54|0
1660932900000|2022-08-19 18:15:00|275.12|272.92|275.83|273.63|276.3|274.1|274.42|272.22|0
1660933200000|2022-08-19 18:20:00|276.06|273.86|274.18|271.98|276.77|274.57|273.95|271.75|0
1660933500000|2022-08-19 18:25:00|274.42|272.22|273.01|270.81|275.36|273.16|272.54|270.34|0
1660933800000|2022-08-19 18:30:00|273.25|271.05|272.78|270.58|275.36|273.16|272.07|269.87|0
1660934100000|2022-08-19 18:35:00|273.01|270.81|275.82|273.62|275.82|273.62|272.54|270.34|0
1660934400000|2022-08-19 18:40:00|275.59|273.39|274.88|272.68|277.7|275.5|274.18|271.98|0
1660934700000|2022-08-19 18:45:00|274.65|272.45|274.41|272.21|276.06|273.86|273.48|271.28|0
1660935000000|2022-08-19 18:50:00|274.18|271.98|278.4|276.2|278.64|276.44|273.94|271.74|0
1660935300000|2022-08-19 18:55:00|277.93|275.73|278.87|276.67|280.76|278.56|276.76|274.56|0
1660935600000|2022-08-19 19:00:00|278.64|276.44|282.87|280.67|283.34|281.14|277.7|275.5|0
1660935900000|2022-08-19 19:05:00|282.63|280.43|283.34|281.14|284.28|282.08|281.46|279.26|0
1660936200000|2022-08-19 19:10:00|283.1|280.9|275.82|273.62|283.1|280.9|275.59|273.39|0
1660936500000|2022-08-19 19:15:00|276.06|273.86|275.82|273.62|277.23|275.03|273.25|271.05|0
1660936800000|2022-08-19 19:20:00|275.59|273.39|275.35|273.15|276.76|274.56|273.72|271.52|0
1660937100000|2022-08-19 19:25:00|274.88|272.68|273.93|271.73|276.05|273.85|273.46|271.26|0
1660937400000|2022-08-19 19:30:00|273.69|271.49|274.87|272.67|275.58|273.38|271.82|269.62|0
1660937700000|2022-08-19 19:35:00|274.63|272.43|274.87|272.67|275.81|273.61|273.22|271.02|0
1660938000000|2022-08-19 19:40:00|275.1|272.9|273.93|271.73|276.99|274.79|273.69|271.49|0
1660938300000|2022-08-19 19:45:00|273.69|271.49|274.44|272.24|276.98|274.78|272.75|270.55|0
1660938600000|2022-08-19 19:50:00|273.74|271.54|273.97|271.77|275.38|273.18|269.76|267.56|0
1660938900000|2022-08-19 19:55:00|273.74|271.54|275.14|272.94|275.14|272.94|272.1|269.9|0
1660939200000|2022-08-19 20:00:00|275.38|273.18|275.14|272.94|276.31|274.11|274.44|272.24|0
1660939500000|2022-08-19 20:05:00|274.91|272.71|274.2|272|275.61|273.41|274.2|272|0
1660939800000|2022-08-19 20:10:00|274.44|272.24|275.14|272.94|275.84|273.64|274.2|272|0
1661128200000|2022-08-22 00:30:00|297.17|294.37|295.04|292.24|297.41|294.61|294.8|292|0
1661128500000|2022-08-22 00:35:00|294.8|292|294.56|291.76|294.93|292.13|292.91|290.11|0
1661128800000|2022-08-22 00:40:00|294.8|292|294.56|291.76|295.51|292.71|294.33|291.53|0
1661129100000|2022-08-22 00:45:00|294.33|291.53|294.09|291.29|295.27|292.47|293.98|291.18|0
1661129400000|2022-08-22 00:50:00|294.33|291.53|294.68|291.88|294.8|292|294.09|291.29|0
1661129700000|2022-08-22 00:55:00|294.92|292.12|296.57|293.77|297.29|294.49|294.2|291.4|0
1661130000000|2022-08-22 01:00:00|296.81|294.01|296.1|293.3|296.81|294.01|295.39|292.59|0
1661130300000|2022-08-22 01:05:00|295.98|293.18|296.57|293.77|297.29|294.49|295.62|292.82|0
1661130600000|2022-08-22 01:10:00|296.33|293.53|295.15|292.35|296.81|294.01|294.91|292.11|0
1661130900000|2022-08-22 01:15:00|295.62|292.82|295.15|292.35|296.1|293.3|294.44|291.64|0
1661131200000|2022-08-22 01:20:00|294.67|291.87|293.01|290.21|294.67|291.87|291.72|288.92|0
1661131500000|2022-08-22 01:25:00|292.54|289.74|291.36|288.56|293.01|290.21|290.65|287.85|0
1661131800000|2022-08-22 01:30:00|291.59|288.79|290.64|287.84|291.83|289.03|290.41|287.61|0
1661132100000|2022-08-22 01:35:00|290.41|287.61|290.88|288.08|291.71|288.91|289.94|287.14|0
1661132400000|2022-08-22 01:40:00|290.64|287.84|291.35|288.55|291.35|288.55|289.93|287.13|0
1661132700000|2022-08-22 01:45:00|291.11|288.31|291.82|289.02|291.82|289.02|290.41|287.61|0
1661133000000|2022-08-22 01:50:00|291.59|288.79|292.06|289.26|292.3|289.5|291.11|288.31|0
1661133300000|2022-08-22 01:55:00|292.3|289.5|291.58|288.78|292.3|289.5|290.88|288.08|0
1661133600000|2022-08-22 02:00:00|291.35|288.55|291.11|288.31|291.82|289.02|290.87|288.07|0
1661133900000|2022-08-22 02:05:00|291|288.2|290.16|287.36|291|288.2|289.93|287.13|0
1661134200000|2022-08-22 02:10:00|290.4|287.6|290.63|287.83|290.87|288.07|289.81|287.01|0
1661134500000|2022-08-22 02:15:00|290.87|288.07|290.63|287.83|291.58|288.78|290.16|287.36|0
1661134800000|2022-08-22 02:20:00|290.4|287.6|289.92|287.12|290.4|287.6|289.69|286.89|0
1661135100000|2022-08-22 02:25:00|290.16|287.36|290.39|287.59|290.63|287.83|288.51|285.71|0
1661135400000|2022-08-22 02:30:00|290.16|287.36|289.45|286.65|290.39|287.59|289.21|286.41|0
1661135700000|2022-08-22 02:35:00|289.33|286.53|289.21|286.41|289.92|287.12|288.97|286.17|0
1661136000000|2022-08-22 02:40:00|289.45|286.65|290.39|287.59|290.39|287.59|289.21|286.41|0
1661136300000|2022-08-22 02:45:00|290.15|287.35|289.21|286.41|290.15|287.35|288.97|286.17|0
1661136600000|2022-08-22 02:50:00|288.97|286.17|285.64|282.84|289.17|286.37|285.64|282.84|0
1661136900000|2022-08-22 02:55:00|285.4|282.6|284.93|282.13|286.11|283.31|284.7|281.9|0
1661137200000|2022-08-22 03:00:00|285.17|282.37|286.57|283.77|286.58|283.78|285.17|282.37|0
1661137500000|2022-08-22 03:05:00|286.81|284.01|286.81|284.01|287.05|284.25|286.57|283.77|0
1661137800000|2022-08-22 03:10:00|286.57|283.77|287.28|284.48|287.51|284.71|286.57|283.77|0
1661138100000|2022-08-22 03:15:00|287.51|284.71|287.75|284.95|287.98|285.18|287.28|284.48|0
1661138400000|2022-08-22 03:20:00|287.51|284.71|287.75|284.95|288.22|285.42|287.51|284.71|0
1661138700000|2022-08-22 03:25:00|287.63|284.83|287.51|284.71|288.69|285.89|287.51|284.71|0
1661139000000|2022-08-22 03:30:00|287.27|284.47|289.63|286.83|289.63|286.83|287.27|284.47|0
1661139300000|2022-08-22 03:35:00|289.39|286.59|289.63|286.83|289.86|287.06|289.16|286.36|0
1661139600000|2022-08-22 03:40:00|289.39|286.59|289.86|287.06|290.1|287.3|289.15|286.35|0
1661139900000|2022-08-22 03:45:00|289.63|286.83|289.86|287.06|290.33|287.53|289.63|286.83|0
1661140200000|2022-08-22 03:50:00|290.1|287.3|290.45|287.65|290.69|287.89|289.62|286.82|0
1661140500000|2022-08-22 03:55:00|290.33|287.53|289.86|287.06|290.69|287.89|289.86|287.06|0
1661140800000|2022-08-22 04:00:00|290.09|287.29|290.8|288|290.8|288|289.86|287.06|0
1661141100000|2022-08-22 04:05:00|290.69|287.89|291.51|288.71|291.51|288.71|290.33|287.53|0
1661141400000|2022-08-22 04:10:00|291.74|288.94|291.5|288.7|291.74|288.94|290.8|288|0
1661141700000|2022-08-22 04:15:00|291.39|288.59|291.03|288.23|291.98|289.18|291.03|288.23|0
1661142000000|2022-08-22 04:20:00|290.92|288.12|290.56|287.76|291.03|288.23|290.56|287.76|0
1661142300000|2022-08-22 04:25:00|290.79|287.99|291.74|288.94|291.97|289.17|290.79|287.99|0
1661142600000|2022-08-22 04:30:00|291.5|288.7|292.21|289.41|292.45|289.65|291.26|288.46|0
1661142900000|2022-08-22 04:35:00|292.09|289.29|291.97|289.17|292.21|289.41|291.97|289.17|0
1661143200000|2022-08-22 04:40:00|292.21|289.41|292.91|290.11|292.92|290.12|291.97|289.17|0
1661143500000|2022-08-22 04:45:00|292.68|289.88|293.62|290.82|293.86|291.06|292.56|289.76|0
1661143800000|2022-08-22 04:50:00|293.39|290.59|293.86|291.06|294.1|291.3|293.15|290.35|0
1661144100000|2022-08-22 04:55:00|294.09|291.29|294.09|291.29|294.33|291.53|293.38|290.58|0
1661144400000|2022-08-22 05:00:00|293.86|291.06|293.86|291.06|294.33|291.53|292.91|290.11|0
1661144700000|2022-08-22 05:05:00|294.09|291.29|293.98|291.18|294.8|292|293.62|290.82|0
1661145000000|2022-08-22 05:10:00|294.09|291.29|294.56|291.76|295.27|292.47|293.38|290.58|0
1661145300000|2022-08-22 05:15:00|294.33|291.53|292.43|289.63|294.8|292|292.2|289.4|0
1661145600000|2022-08-22 05:20:00|292.2|289.4|292.67|289.87|292.9|290.1|291.25|288.45|0
1661145900000|2022-08-22 05:25:00|292.9|290.1|292.19|289.39|293.14|290.34|292.19|289.39|0
1661146200000|2022-08-22 05:30:00|291.96|289.16|292.78|289.98|293.02|290.22|291.6|288.8|0
1661146500000|2022-08-22 05:35:00|293.02|290.22|294.44|291.64|294.44|291.64|293.02|290.22|0
1661146800000|2022-08-22 05:40:00|294.2|291.4|294.44|291.64|294.67|291.87|293.96|291.16|0
1661147100000|2022-08-22 05:45:00|294.67|291.87|295.15|292.35|295.38|292.58|294.2|291.4|0
1661147400000|2022-08-22 05:50:00|294.91|292.11|294.91|292.11|295.62|292.82|294.67|291.87|0
1661147700000|2022-08-22 05:55:00|295.14|292.34|295.14|292.34|295.38|292.58|294.43|291.63|0
1661148000000|2022-08-22 06:00:00|294.91|292.11|297.16|294.36|298.11|295.31|294.2|291.4|0
1661148300000|2022-08-22 06:05:00|296.92|294.12|299.53|296.73|300.48|297.68|296.92|294.12|0
1661148600000|2022-08-22 06:10:00|299.65|296.85|299.53|296.73|300.48|297.68|298.34|295.54|0
1661148900000|2022-08-22 06:15:00|299.76|296.96|296.68|293.88|300.72|297.92|296.2|293.4|0
1661149200000|2022-08-22 06:20:00|296.92|294.12|295.97|293.17|296.92|294.12|295.49|292.69|0
1661149500000|2022-08-22 06:25:00|295.73|292.93|297.39|294.59|298.1|295.3|295.49|292.69|0
1661149800000|2022-08-22 06:30:00|297.86|295.06|301.07|298.27|301.07|298.27|297.16|294.36|0
1661150100000|2022-08-22 06:35:00|301.19|298.39|302.02|299.22|302.02|299.22|299.77|296.97|0
1661150400000|2022-08-22 06:40:00|301.78|298.98|301.3|298.5|301.78|298.98|299.88|297.08|0
1661150700000|2022-08-22 06:45:00|301.43|298.63|301.07|298.27|302.25|299.45|299.41|296.61|0
1661151000000|2022-08-22 06:50:00|300.95|298.15|299.41|296.61|300.95|298.15|298.93|296.13|0
1661151300000|2022-08-22 06:55:00|299.17|296.37|297.99|295.19|299.88|297.08|297.99|295.19|0
1661151600000|2022-08-22 07:00:00|298.11|295.31|296.57|293.77|300.59|297.79|295.86|293.06|0
1661151900000|2022-08-22 07:05:00|295.8|293.6|297.45|295.25|297.81|295.61|292.5|290.3|0
1661152200000|2022-08-22 07:10:00|297.34|295.14|297.21|295.01|298.39|296.19|295.79|293.59|0
1661152500000|2022-08-22 07:15:00|296.5|294.3|301|298.8|301.23|299.03|295.92|293.72|0
1661152800000|2022-08-22 07:20:00|301.47|299.27|299.57|297.37|301.47|299.27|298.63|296.43|0
1661153100000|2022-08-22 07:25:00|299.7|297.5|308.59|306.39|308.59|306.39|299.22|297.02|0
1661153400000|2022-08-22 07:30:00|308|305.8|310.98|308.78|311.21|309.01|307.4|305.2|0
1661153700000|2022-08-22 07:35:00|310.74|308.54|308.59|306.39|310.74|308.54|307.64|305.44|0
1661154000000|2022-08-22 07:40:00|308.11|305.91|311.69|309.49|312.17|309.97|307.88|305.68|0
1661154300000|2022-08-22 07:45:00|311.93|309.73|314.07|311.87|314.07|311.87|310.97|308.77|0
1661154600000|2022-08-22 07:50:00|314.31|312.11|315.27|313.07|317.18|314.98|313.36|311.16|0
1661154900000|2022-08-22 07:55:00|315.03|312.83|315.27|313.07|316.46|314.26|314.2|312|0
1661155200000|2022-08-22 08:00:00|314.79|312.59|320.06|317.86|320.77|318.57|314.31|312.11|0
1661155500000|2022-08-22 08:05:00|320.42|318.22|318.86|316.66|321.01|318.81|316.94|314.74|0
1661155800000|2022-08-22 08:10:00|318.62|316.42|321.86|319.66|322.21|320.01|318.38|316.18|0
1661156100000|2022-08-22 08:15:00|321.49|319.29|321.14|318.94|322.45|320.25|319.33|317.13|0
1661156400000|2022-08-22 08:20:00|320.9|318.7|321.61|319.41|321.61|319.41|318.99|316.79|0
1661156700000|2022-08-22 08:25:00|321.37|319.17|319.73|317.53|322.56|320.36|318.54|316.34|0
1661157000000|2022-08-22 08:30:00|319.97|317.77|323.09|320.89|323.33|321.13|318.55|316.35|0
1661157300000|2022-08-22 08:35:00|323.33|321.13|321.89|319.69|323.57|321.37|320.94|318.74|0
1661157600000|2022-08-22 08:40:00|322.37|320.17|322.5|320.3|325.49|323.29|321.65|319.45|0
1661157900000|2022-08-22 08:45:00|322.61|320.41|320.93|318.73|323.57|321.37|320.46|318.26|0
1661158200000|2022-08-22 08:50:00|320.82|318.62|320.93|318.73|321.89|319.69|319.98|317.78|0
1661158500000|2022-08-22 08:55:00|321.17|318.97|319.38|317.18|321.65|319.45|318.3|316.1|0
1661158800000|2022-08-22 09:00:00|319.97|317.77|322.61|320.41|322.61|320.41|319.5|317.3|0
1661159100000|2022-08-22 09:05:00|322.73|320.53|321.17|318.97|323.33|321.13|320.69|318.49|0
1661159400000|2022-08-22 09:10:00|321.05|318.85|321.41|319.21|322.61|320.41|319.49|317.29|0
1661159700000|2022-08-22 09:15:00|321.53|319.33|319.49|317.29|322.37|320.17|318.77|316.57|0
1661160000000|2022-08-22 09:20:00|319.25|317.05|321.41|319.21|322.12|319.92|319.01|316.81|0
1661160300000|2022-08-22 09:25:00|321.29|319.09|322.12|319.92|323.08|320.88|321.17|318.97|0
1661160600000|2022-08-22 09:30:00|322.01|319.81|326.92|324.72|327.64|325.44|322.01|319.81|0
1661160900000|2022-08-22 09:35:00|327.05|324.85|327.4|325.2|328.12|325.92|325.36|323.16|0
1661161200000|2022-08-22 09:40:00|327.53|325.33|327.4|325.2|327.88|325.68|326.68|324.48|0
1661161500000|2022-08-22 09:45:00|327.28|325.08|323.92|321.72|327.28|325.08|323.8|321.6|0
1661161800000|2022-08-22 09:50:00|323.8|321.6|321.88|319.68|324.04|321.84|321.4|319.2|0
1661162100000|2022-08-22 09:55:00|321.64|319.44|322.36|320.16|322.6|320.4|320.92|318.72|0
1661162400000|2022-08-22 10:00:00|322.6|320.4|322.83|320.63|323.07|320.87|321.28|319.08|0
1661162700000|2022-08-22 10:05:00|322.72|320.52|320.2|318|322.72|320.52|319.24|317.04|0
1661163000000|2022-08-22 10:10:00|320.44|318.24|319.24|317.04|320.44|318.24|317.09|314.89|0
1661163300000|2022-08-22 10:15:00|319.13|316.93|318.28|316.08|319.24|317.04|317.57|315.37|0
1661163600000|2022-08-22 10:20:00|318.41|316.21|318.52|316.32|319.36|317.16|318.04|315.84|0
1661163900000|2022-08-22 10:25:00|318.64|316.44|320.43|318.23|320.43|318.23|318.64|316.44|0
1661164200000|2022-08-22 10:30:00|320.56|318.36|320.67|318.47|321.63|319.43|319.72|317.52|0
1661164500000|2022-08-22 10:35:00|320.91|318.71|319.23|317.03|321.15|318.95|318.76|316.56|0
1661164800000|2022-08-22 10:40:00|319.47|317.27|321.75|319.55|322.11|319.91|318.76|316.56|0
1661165100000|2022-08-22 10:45:00|321.63|319.43|318.99|316.79|322.35|320.15|318.99|316.79|0
1661165400000|2022-08-22 10:50:00|319.12|316.92|317.8|315.6|319.47|317.27|317.56|315.36|0
1661165700000|2022-08-22 10:55:00|318.04|315.84|318.99|316.79|319.95|317.75|317.2|315|0
1661166000000|2022-08-22 11:00:00|318.51|316.31|318.03|315.83|318.51|316.31|316.84|314.64|0
1661166300000|2022-08-22 11:05:00|318.27|316.07|319.47|317.27|319.47|317.27|318.03|315.83|0
1661166600000|2022-08-22 11:10:00|319.23|317.03|317.79|315.59|319.47|317.27|317.08|314.88|0
1661166900000|2022-08-22 11:15:00|317.55|315.35|318.99|316.79|319.23|317.03|317.07|314.87|0
1661167200000|2022-08-22 11:20:00|318.75|316.55|317.79|315.59|319.23|317.03|315.64|313.44|0
1661167500000|2022-08-22 11:25:00|318.27|316.07|320.31|318.11|320.9|318.7|318.03|315.83|0
1661167800000|2022-08-22 11:30:00|320.18|317.98|321.98|319.78|322.58|320.38|320.18|317.98|0
1661168100000|2022-08-22 11:35:00|322.1|319.9|320.9|318.7|323.06|320.86|320.66|318.46|0
1661168400000|2022-08-22 11:40:00|321.14|318.94|320.9|318.7|322.57|320.37|320.9|318.7|0
1661168700000|2022-08-22 11:45:00|320.66|318.46|321.61|319.41|321.85|319.65|320.42|318.22|0
1661169000000|2022-08-22 11:50:00|321.85|319.65|320.54|318.34|322.33|320.13|319.94|317.74|0
1661169300000|2022-08-22 11:55:00|320.42|318.22|319.7|317.5|321.37|319.17|318.5|316.3|0
1661169600000|2022-08-22 12:00:00|319.46|317.26|322.57|320.37|322.57|320.37|319.34|317.14|0
1661169900000|2022-08-22 12:05:00|322.33|320.13|323.17|320.97|323.29|321.09|321.5|319.3|0
1661170200000|2022-08-22 12:10:00|322.93|320.73|324.13|321.93|324.37|322.17|322.69|320.49|0
1661170500000|2022-08-22 12:15:00|323.89|321.69|322.69|320.49|324.37|322.17|322.21|320.01|0
1661170800000|2022-08-22 12:20:00|322.93|320.73|322.93|320.73|323.65|321.45|321.85|319.65|0
1661171100000|2022-08-22 12:25:00|323.17|320.97|322.92|320.72|324.85|322.65|322.92|320.72|0
1661171400000|2022-08-22 12:30:00|322.68|320.48|322.04|319.84|323.89|321.69|320.52|318.32|0
1661171700000|2022-08-22 12:35:00|322.28|320.08|322.76|320.56|323.24|321.04|321.32|319.12|0
1661172000000|2022-08-22 12:40:00|323|320.8|322.4|320.2|323.48|321.28|321.8|319.6|0
1661172300000|2022-08-22 12:45:00|322.16|319.96|322.52|320.32|324.69|322.49|321.56|319.36|0
1661172600000|2022-08-22 12:50:00|322.76|320.56|322.52|320.32|323.72|321.52|321.8|319.6|0
1661172900000|2022-08-22 12:55:00|322.64|320.44|324.68|322.48|324.68|322.48|322.04|319.84|0
1661173200000|2022-08-22 13:00:00|324.44|322.24|323.24|321.04|325.65|323.45|323|320.8|0
1661173500000|2022-08-22 13:05:00|323|320.8|322.27|320.07|323.72|321.52|322.03|319.83|0
1661173800000|2022-08-22 13:10:00|322.03|319.83|323.48|321.28|324.44|322.24|321.55|319.35|0
1661174100000|2022-08-22 13:15:00|323.24|321.04|322.75|320.55|323.72|321.52|322.03|319.83|0
1661174400000|2022-08-22 13:20:00|322.99|320.79|323.23|321.03|324.68|322.48|321.79|319.59|0
1661174700000|2022-08-22 13:25:00|323.36|321.16|325.16|322.96|325.16|322.96|322.51|320.31|0
1661175000000|2022-08-22 13:30:00|325.4|323.2|332.77|330.57|332.77|330.57|323.62|321.42|0
1661175300000|2022-08-22 13:35:00|333.25|331.05|332.44|330.24|335.43|333.23|331.16|328.96|0
1661175600000|2022-08-22 13:40:00|332.57|330.37|327.62|325.42|333.89|331.69|325.69|323.49|0
1661175900000|2022-08-22 13:45:00|327.5|325.3|336.55|334.35|336.55|334.35|327.5|325.3|0
1661176200000|2022-08-22 13:50:00|336.31|334.11|333.65|331.45|338.73|336.53|332.92|330.72|0
1661176500000|2022-08-22 13:55:00|333.89|331.69|332.92|330.72|334.02|331.82|331.23|329.03|0
1661176800000|2022-08-22 14:00:00|333.89|331.69|333.92|331.72|337.52|335.32|332.95|330.75|0
1661177100000|2022-08-22 14:05:00|333.44|331.24|336.11|333.91|339.75|337.55|332.95|330.75|0
1661177400000|2022-08-22 14:10:00|335.86|333.66|339.16|336.96|339.89|337.69|335.04|332.84|0
1661177700000|2022-08-22 14:15:00|339.4|337.2|340.86|338.66|342.32|340.12|337.95|335.75|0
1661178000000|2022-08-22 14:20:00|341.1|338.9|347.18|344.98|347.42|345.22|341.1|338.9|0
1661178300000|2022-08-22 14:25:00|347.42|345.22|346.2|344|347.91|345.71|342.56|340.36|0
1661178600000|2022-08-22 14:30:00|346.69|344.49|347.91|345.71|349.49|347.29|342.8|340.6|0
1661178900000|2022-08-22 14:35:00|347.66|345.46|344.26|342.06|348.15|345.95|344.01|341.81|0
1661179200000|2022-08-22 14:40:00|344.74|342.54|344.5|342.3|345.23|343.03|340.61|338.41|0
1661179500000|2022-08-22 14:45:00|344.26|342.06|342.55|340.35|344.5|342.3|340.61|338.41|0
1661179800000|2022-08-22 14:50:00|342.07|339.87|346.93|344.73|348.39|346.19|342.07|339.87|0
1661180100000|2022-08-22 14:55:00|346.69|344.49|351.31|349.11|351.31|349.11|345.71|343.51|0
1661180400000|2022-08-22 15:00:00|351.56|349.36|346.44|344.24|351.56|349.36|345.23|343.03|0
1661180700000|2022-08-22 15:05:00|346.2|344|346.33|344.13|347.43|345.23|345.12|342.92|0
1661181000000|2022-08-22 15:10:00|346.09|343.89|345.12|342.92|349.49|347.29|344.63|342.43|0
1661181300000|2022-08-22 15:15:00|344.88|342.68|343.3|341.1|345.6|343.4|342.45|340.25|0
1661181600000|2022-08-22 15:20:00|343.54|341.34|343.06|340.86|344.03|341.83|341.6|339.4|0
1661181900000|2022-08-22 15:25:00|343.3|341.1|345.24|343.04|345.49|343.29|342.81|340.61|0
1661182200000|2022-08-22 15:30:00|345|342.8|341.84|339.64|346.95|344.75|341.36|339.16|0
1661182500000|2022-08-22 15:35:00|341.36|339.16|342.08|339.88|343.05|340.85|339.41|337.21|0
1661182800000|2022-08-22 15:40:00|341.84|339.64|341.6|339.4|341.84|339.64|338.57|336.37|0
1661183100000|2022-08-22 15:45:00|342.08|339.88|342.08|339.88|344.27|342.07|339.9|337.7|0
1661183400000|2022-08-22 15:50:00|341.11|338.91|340.04|337.84|341.6|339.4|338.93|336.73|0
1661183700000|2022-08-22 15:55:00|340.17|337.97|340.53|338.33|341.5|339.3|338.1|335.9|0
1661184000000|2022-08-22 16:00:00|340.29|338.09|340.04|337.84|341.5|339.3|337.62|335.42|0
1661184300000|2022-08-22 16:05:00|340.29|338.09|344.17|341.97|344.17|341.97|339.07|336.87|0
1661184600000|2022-08-22 16:10:00|344.42|342.22|344.9|342.7|345.63|343.43|342.96|340.76|0
1661184900000|2022-08-22 16:15:00|345.15|342.95|342.84|340.64|345.15|342.95|342.11|339.91|0
1661185200000|2022-08-22 16:20:00|343.08|340.88|338.7|336.5|343.08|340.88|337.97|335.77|0
1661185500000|2022-08-22 16:25:00|338.46|336.26|343.57|341.37|344.18|341.98|337.73|335.53|0
1661185800000|2022-08-22 16:30:00|343.81|341.61|343.08|340.88|344.79|342.59|342.11|339.91|0
1661186100000|2022-08-22 16:35:00|343.32|341.12|340.23|338.03|343.57|341.37|339.5|337.3|0
1661186400000|2022-08-22 16:40:00|340.47|338.27|346.07|343.87|346.07|343.87|340.47|338.27|0
1661186700000|2022-08-22 16:45:00|345.82|343.62|344.6|342.4|348.02|345.82|343.39|341.19|0
1661187000000|2022-08-22 16:50:00|344.36|342.16|343.63|341.43|345.58|343.38|343.39|341.19|0
1661187300000|2022-08-22 16:55:00|343.39|341.19|343.39|341.19|345.58|343.38|343.14|340.94|0
1661187600000|2022-08-22 17:00:00|343.14|340.94|347.53|345.33|347.77|345.57|342.9|340.7|0
1661187900000|2022-08-22 17:05:00|347.77|345.57|348.01|345.81|348.74|346.54|347.04|344.84|0
1661188200000|2022-08-22 17:10:00|348.26|346.06|348.99|346.79|351.43|349.23|347.53|345.33|0
1661188500000|2022-08-22 17:15:00|349.23|347.03|349.96|347.76|351.18|348.98|348.5|346.3|0
1661188800000|2022-08-22 17:20:00|350.45|348.25|351.91|349.71|352.4|350.2|348.5|346.3|0
1661189100000|2022-08-22 17:25:00|351.8|349.6|353.14|350.94|354|351.8|350.69|348.49|0
1661189400000|2022-08-22 17:30:00|353.62|351.42|358.44|356.24|358.44|356.24|353.38|351.18|0
1661189700000|2022-08-22 17:35:00|358.93|356.73|358.54|356.34|359.66|357.46|357.08|354.88|0
1661190000000|2022-08-22 17:40:00|358.79|356.59|357.81|355.61|358.79|356.59|356.59|354.39|0
1661190300000|2022-08-22 17:45:00|358.06|355.86|358.3|356.1|358.54|356.34|356.84|354.64|0
1661190600000|2022-08-22 17:50:00|358.79|356.59|358.54|356.34|359.27|357.07|357.32|355.12|0
1661190900000|2022-08-22 17:55:00|359.03|356.83|361.47|359.27|362.2|360|358.79|356.59|0
1661191200000|2022-08-22 18:00:00|360.98|358.78|362.69|360.49|362.69|360.49|360.01|357.81|0
1661191500000|2022-08-22 18:05:00|362.93|360.73|362.93|360.73|363.18|360.98|360.25|358.05|0
1661191800000|2022-08-22 18:10:00|363.18|360.98|361.32|359.12|363.67|361.47|361.08|358.88|0
1661192100000|2022-08-22 18:15:00|361.08|358.88|360.83|358.63|362.78|360.58|359.86|357.66|0
1661192400000|2022-08-22 18:20:00|360.59|358.39|361.32|359.12|361.56|359.36|359.37|357.17|0
1661192700000|2022-08-22 18:25:00|361.56|359.36|362.05|359.85|362.29|360.09|360.34|358.14|0
1661193000000|2022-08-22 18:30:00|362.29|360.09|363.02|360.82|364|361.8|361.07|358.87|0
1661193300000|2022-08-22 18:35:00|363.27|361.07|364|361.8|364.49|362.29|362.29|360.09|0
1661193600000|2022-08-22 18:40:00|364.24|362.04|367.42|365.22|367.42|365.22|364|361.8|0
1661193900000|2022-08-22 18:45:00|367.17|364.97|367.17|364.97|367.66|365.46|365.71|363.51|0
1661194200000|2022-08-22 18:50:00|367.42|365.22|367.9|365.7|368.39|366.19|365.46|363.26|0
1661194500000|2022-08-22 18:55:00|367.66|365.46|366.44|364.24|369.37|367.17|365.95|363.75|0
1661194800000|2022-08-22 19:00:00|366.19|363.99|364|361.8|366.44|364.24|361.8|359.6|0
1661195100000|2022-08-22 19:05:00|364.48|362.28|362.04|359.84|365.22|363.02|361.8|359.6|0
1661195400000|2022-08-22 19:10:00|361.8|359.6|359.36|357.16|361.8|359.6|358.63|356.43|0
1661195700000|2022-08-22 19:15:00|359.12|356.92|362.35|360.15|362.35|360.15|357.41|355.21|0
1661196000000|2022-08-22 19:20:00|362.11|359.91|359.42|357.22|362.84|360.64|359.18|356.98|0
1661196300000|2022-08-22 19:25:00|359.18|356.98|363.08|360.88|363.57|361.37|357.95|355.75|0
1661196600000|2022-08-22 19:30:00|362.6|360.4|365.77|363.57|366.75|364.55|361.62|359.42|0
1661196900000|2022-08-22 19:35:00|366.02|363.82|361.37|359.17|366.02|363.82|360.15|357.95|0
1661197200000|2022-08-22 19:40:00|361.13|358.93|370.43|368.23|370.43|368.23|361.13|358.93|0
1661197500000|2022-08-22 19:45:00|370.18|367.98|365.86|363.66|370.43|368.23|365.62|363.42|0
1661197800000|2022-08-22 19:50:00|366.59|364.39|362.93|360.73|366.59|364.39|359.02|356.82|0
1661198100000|2022-08-22 19:55:00|362.19|359.99|360|357.8|365.37|363.17|360|357.8|0
1661198400000|2022-08-22 20:00:00|359.51|357.31|359.02|356.82|360.73|358.53|358.29|356.09|0
1661198700000|2022-08-22 20:05:00|358.29|356.09|358.62|356.42|359.75|357.55|358.29|356.09|0
1661199000000|2022-08-22 20:10:00|358.87|356.67|357.64|355.44|359.11|356.91|356.91|354.71|0
1661199300000|2022-08-22 20:15:00|357.94|355.14|358.43|355.63|359.41|356.61|357.7|354.9|0
1661199600000|2022-08-22 20:20:00|358.68|355.88|356.72|353.92|358.68|355.88|356.72|353.92|0
1661199900000|2022-08-22 20:25:00|356.97|354.17|356.72|353.92|357.21|354.41|356.23|353.43|0
1661200200000|2022-08-22 20:30:00|356.48|353.68|356.48|353.68|356.85|354.05|355.99|353.19|0
1661200500000|2022-08-22 20:35:00|356.23|353.43|356.96|354.16|356.96|354.16|355.99|353.19|0
1661200800000|2022-08-22 20:40:00|356.72|353.92|356.72|353.92|356.96|354.16|356.36|353.56|0
1661201100000|2022-08-22 20:45:00|356.48|353.68|356.11|353.31|356.96|354.16|356.11|353.31|0
1661201400000|2022-08-22 20:50:00|356.23|353.43|356.11|353.31|356.47|353.67|355.99|353.19|0
1661201700000|2022-08-22 20:55:00|356.23|353.43|356.36|353.56|356.72|353.92|355.74|352.94|0
1661202000000|2022-08-22 21:00:00|356.46|353.66|356.36|353.56|356.86|354.06|356.25|353.45|0
1661202300000|2022-08-22 21:05:00|356.39|353.59|357.03|354.23|357.03|354.23|356.18|353.38|0
1661202600000|2022-08-22 21:10:00|356.93|354.13|356.32|353.52|357.18|354.38|356.32|353.52|0
1661202900000|2022-08-22 21:15:00|356.29|353.49|356.18|353.38|356.35|353.55|356.18|353.38|0
1661203200000|2022-08-22 21:20:00|356.32|353.52|356.18|353.38|356.32|353.52|356.18|353.38|0
1661203500000|2022-08-22 21:25:00|356.32|353.52|356.35|353.55|356.35|353.55|356.32|353.52|0
1661203800000|2022-08-22 21:30:00|356.32|353.52|356.35|353.55|356.35|353.55|356.32|353.52|0
1661204100000|2022-08-22 21:35:00|356.32|353.52|355.96|353.16|356.32|353.52|355.96|353.16|0
1661204400000|2022-08-22 21:40:00|356|353.2|356|353.2|356.24|353.44|355.96|353.16|0
1661204700000|2022-08-22 21:45:00|355.96|353.16|356.24|353.44|356.24|353.44|355.96|353.16|0
1661205000000|2022-08-22 21:50:00|356.32|353.52|356.13|353.33|356.35|353.55|356.07|353.27|0
1661205300000|2022-08-22 21:55:00|356.43|353.63|356.07|353.27|356.43|353.63|355.89|353.09|0
1661205600000|2022-08-22 22:00:00|355.86|353.06|357.93|355.13|358.91|356.11|355.49|352.69|0
1661205900000|2022-08-22 22:05:00|358.17|355.37|355.73|352.93|358.17|355.37|355.73|352.93|0
1661206200000|2022-08-22 22:10:00|356.22|353.42|356.1|353.3|356.46|353.66|355.73|352.93|0
1661206500000|2022-08-22 22:15:00|355.98|353.18|357.2|354.4|357.44|354.64|355.98|353.18|0
1661206800000|2022-08-22 22:20:00|356.95|354.15|356.46|353.66|357.44|354.64|356.35|353.55|0
1661207100000|2022-08-22 22:25:00|356.22|353.42|356.22|353.42|356.22|353.42|355.49|352.69|0
1661207400000|2022-08-22 22:30:00|355.97|353.17|354.75|351.95|356.46|353.66|354.75|351.95|0
1661207700000|2022-08-22 22:35:00|354.63|351.83|354.02|351.22|354.75|351.95|353.78|350.98|0
1661208000000|2022-08-22 22:40:00|353.9|351.1|353.53|350.73|354.51|351.71|353.53|350.73|0
1661208300000|2022-08-22 22:45:00|354.02|351.22|353.29|350.49|354.26|351.46|353.04|350.24|0
1661208600000|2022-08-22 22:50:00|353.04|350.24|353.77|350.97|354.26|351.46|352.8|350|0
1661208900000|2022-08-22 22:55:00|354.02|351.22|354.02|351.22|354.02|351.22|353.53|350.73|0
1661209200000|2022-08-22 23:00:00|354.26|351.46|353.65|350.85|354.75|351.95|353.54|350.74|0
1661209500000|2022-08-22 23:05:00|353.78|350.98|353.65|350.85|354.02|351.22|353.16|350.36|0
1661209800000|2022-08-22 23:10:00|353.16|350.36|352.67|349.87|353.41|350.61|352.43|349.63|0
1661210100000|2022-08-22 23:15:00|352.56|349.76|352.62|349.82|352.92|350.12|352.13|349.33|0
1661210400000|2022-08-22 23:20:00|352.37|349.57|352.13|349.33|352.86|350.06|352.13|349.33|0
1661210700000|2022-08-22 23:25:00|352.37|349.57|353.84|351.04|354.33|351.53|352.37|349.57|0
1661211000000|2022-08-22 23:30:00|353.59|350.79|352.37|349.57|354.57|351.77|352.37|349.57|0
1661211300000|2022-08-22 23:35:00|352.5|349.7|352.37|349.57|352.61|349.81|351.88|349.08|0
1661211600000|2022-08-22 23:40:00|352.13|349.33|352.37|349.57|352.61|349.81|352.12|349.32|0
1661211900000|2022-08-22 23:45:00|352.61|349.81|351.64|348.84|352.86|350.06|351.52|348.72|0
1661212200000|2022-08-22 23:50:00|351.88|349.08|350.66|347.86|352.12|349.32|350.54|347.74|0
1661212500000|2022-08-22 23:55:00|350.41|347.61|350.41|347.61|351.15|348.35|349.92|347.12|0
1661212800000|2022-08-23 00:00:00|350.17|347.37|352.37|349.57|352.61|349.81|349.92|347.12|0
1661213100000|2022-08-23 00:05:00|352.61|349.81|352.25|349.45|352.61|349.81|351.03|348.23|0
1661213400000|2022-08-23 00:10:00|352.37|349.57|352.37|349.57|352.61|349.81|352.12|349.32|0
1661213700000|2022-08-23 00:15:00|352.12|349.32|350.65|347.85|353.59|350.79|350.17|347.37|0
1661214000000|2022-08-23 00:20:00|350.41|347.61|351.39|348.59|351.63|348.83|349.92|347.12|0
1661214300000|2022-08-23 00:25:00|351.14|348.34|349.68|346.88|351.87|349.07|349.43|346.63|0
1661214600000|2022-08-23 00:30:00|349.8|347|351.02|348.22|351.87|349.07|349.68|346.88|0
1661214900000|2022-08-23 00:35:00|351.14|348.34|352.12|349.32|352.12|349.32|350.53|347.73|0
1661215200000|2022-08-23 00:40:00|351.87|349.07|352.98|350.18|353.1|350.3|351.87|349.07|0
1661215500000|2022-08-23 00:45:00|352.85|350.05|352.36|349.56|353.09|350.29|352.12|349.32|0
1661215800000|2022-08-23 00:50:00|352.61|349.81|356.52|353.72|356.52|353.72|352.61|349.81|0
1661216100000|2022-08-23 00:55:00|356.27|353.47|357.99|355.19|358.72|355.92|355.78|352.98|0
1661216400000|2022-08-23 01:00:00|357.74|354.94|359.21|356.41|359.21|356.41|357.5|354.7|0
1661216700000|2022-08-23 01:05:00|358.97|356.17|355.54|352.74|358.97|356.17|355.29|352.49|0
1661217000000|2022-08-23 01:10:00|355.42|352.62|355.54|352.74|357.13|354.33|355.29|352.49|0
1661217300000|2022-08-23 01:15:00|355.29|352.49|355.05|352.25|356.27|353.47|355.05|352.25|0
1661217600000|2022-08-23 01:20:00|355.17|352.37|353.22|350.42|355.29|352.49|352.36|349.56|0
1661217900000|2022-08-23 01:25:00|353.33|350.53|353.33|350.53|354.07|351.27|352.85|350.05|0
1661218200000|2022-08-23 01:30:00|353.22|350.42|352.6|349.8|354.07|351.27|352.6|349.8|0
1661218500000|2022-08-23 01:35:00|352.84|350.04|356.02|353.22|357.49|354.69|352.84|350.04|0
1661218800000|2022-08-23 01:40:00|355.53|352.73|356.27|353.47|357|354.2|355.29|352.49|0
1661219100000|2022-08-23 01:45:00|356.4|353.6|355.29|352.49|357.49|354.69|354.31|351.51|0
1661219400000|2022-08-23 01:50:00|355.04|352.24|356.27|353.47|357.25|354.45|355.04|352.24|0
1661219700000|2022-08-23 01:55:00|356.51|353.71|357.74|354.94|358.23|355.43|356.02|353.22|0
1661220000000|2022-08-23 02:00:00|357.25|354.45|356.02|353.22|357.25|354.45|355.78|352.98|0
1661220300000|2022-08-23 02:05:00|356.27|353.47|355.78|352.98|356.27|353.47|354.31|351.51|0
1661220600000|2022-08-23 02:10:00|356.02|353.22|356.02|353.22|356.51|353.71|355.53|352.73|0
1661220900000|2022-08-23 02:15:00|356.15|353.35|356.51|353.71|356.51|353.71|355.04|352.24|0
1661221200000|2022-08-23 02:20:00|356.39|353.59|355.77|352.97|357.24|354.44|355.53|352.73|0
1661221500000|2022-08-23 02:25:00|355.53|352.73|356.26|353.46|356.51|353.71|355.53|352.73|0
1661221800000|2022-08-23 02:30:00|356.51|353.71|356.02|353.22|356.75|353.95|356.02|353.22|0
1661222100000|2022-08-23 02:35:00|355.77|352.97|354.43|351.63|355.77|352.97|353.57|350.77|0
1661222400000|2022-08-23 02:40:00|354.3|351.5|355.04|352.24|355.04|352.24|354.3|351.5|0
1661222700000|2022-08-23 02:45:00|354.79|351.99|352.1|349.3|354.79|351.99|351.37|348.57|0
1661223000000|2022-08-23 02:50:00|351.61|348.81|352.1|349.3|352.59|349.79|351.12|348.32|0
1661223300000|2022-08-23 02:55:00|351.98|349.18|352.1|349.3|352.83|350.03|351.61|348.81|0
1661223600000|2022-08-23 03:00:00|351.86|349.06|353.08|350.28|353.32|350.52|351.12|348.32|0
1661223900000|2022-08-23 03:05:00|352.96|350.16|353.81|351.01|353.81|351.01|352.59|349.79|0
1661224200000|2022-08-23 03:10:00|353.57|350.77|352.34|349.54|353.81|351.01|352.34|349.54|0
1661224500000|2022-08-23 03:15:00|352.1|349.3|353.57|350.77|353.57|350.77|352.1|349.3|0
1661224800000|2022-08-23 03:20:00|353.32|350.52|352.59|349.79|353.45|350.65|352.34|349.54|0
1661225100000|2022-08-23 03:25:00|352.34|349.54|353.56|350.76|353.56|350.76|352.34|349.54|0
1661225400000|2022-08-23 03:30:00|353.32|350.52|353.81|351.01|354.54|351.74|353.32|350.52|0
1661225700000|2022-08-23 03:35:00|353.94|351.14|354.3|351.5|354.54|351.74|353.56|350.76|0
1661226000000|2022-08-23 03:40:00|354.05|351.25|354.79|351.99|354.79|351.99|354.05|351.25|0
1661226300000|2022-08-23 03:45:00|355.03|352.23|355.65|352.85|355.89|353.09|354.54|351.74|0
1661226600000|2022-08-23 03:50:00|355.52|352.72|355.76|352.96|356.01|353.21|355.27|352.47|0
1661226900000|2022-08-23 03:55:00|355.89|353.09|355.76|352.96|356.01|353.21|355.4|352.6|0
1661227200000|2022-08-23 04:00:00|355.52|352.72|355.4|352.6|355.76|352.96|354.54|351.74|0
1661227500000|2022-08-23 04:05:00|355.27|352.47|356.74|353.94|356.74|353.94|355.27|352.47|0
1661227800000|2022-08-23 04:10:00|356.5|353.7|356.74|353.94|356.87|354.07|356.25|353.45|0
1661228100000|2022-08-23 04:15:00|356.5|353.7|357.47|354.67|357.48|354.68|356.25|353.45|0
1661228400000|2022-08-23 04:20:00|357.23|354.43|357.23|354.43|357.47|354.67|356.98|354.18|0
1661228700000|2022-08-23 04:25:00|356.98|354.18|357.11|354.31|357.11|354.31|356.74|353.94|0
1661229000000|2022-08-23 04:30:00|357.23|354.43|356.25|353.45|357.23|354.43|356|353.2|0
1661229300000|2022-08-23 04:35:00|356.49|353.69|357.23|354.43|357.23|354.43|356.49|353.69|0
1661229600000|2022-08-23 04:40:00|357.47|354.67|357.47|354.67|357.96|355.16|357.47|354.67|0
1661229900000|2022-08-23 04:45:00|357.72|354.92|358.21|355.41|358.21|355.41|357.72|354.92|0
1661230200000|2022-08-23 04:50:00|359.19|356.39|358.7|355.9|359.19|356.39|358.21|355.41|0
1661230500000|2022-08-23 04:55:00|358.82|356.02|360.41|357.61|360.9|358.1|358.7|355.9|0
1661230800000|2022-08-23 05:00:00|360.17|357.37|361.27|358.47|361.64|358.84|359.43|356.63|0
1661231100000|2022-08-23 05:05:00|361.15|358.35|365.32|362.52|365.56|362.76|360.9|358.1|0
1661231400000|2022-08-23 05:10:00|365.07|362.27|365.07|362.27|365.81|363.01|363.84|361.04|0
1661231700000|2022-08-23 05:15:00|365.32|362.52|366.3|363.5|367.53|364.73|365.32|362.52|0
1661232000000|2022-08-23 05:20:00|366.54|363.74|366.79|363.99|367.77|364.97|366.05|363.25|0
1661232300000|2022-08-23 05:25:00|366.54|363.74|367.62|364.82|368.36|365.56|366.54|363.74|0
1661232600000|2022-08-23 05:30:00|367.37|364.57|370.07|367.27|370.32|367.52|367.13|364.33|0
1661232900000|2022-08-23 05:35:00|369.83|367.03|369.09|366.29|370.57|367.77|368.35|365.55|0
1661233200000|2022-08-23 05:40:00|368.85|366.05|366.15|363.35|369.09|366.29|365.66|362.86|0
1661233500000|2022-08-23 05:45:00|366.39|363.59|367.42|364.62|367.67|364.87|366.39|363.59|0
1661233800000|2022-08-23 05:50:00|367.67|364.87|366.69|363.89|367.91|365.11|366.2|363.4|0
1661234100000|2022-08-23 05:55:00|366.93|364.13|367.3|364.5|367.3|364.5|365.46|362.66|0
1661234400000|2022-08-23 06:00:00|367.17|364.37|364.23|361.43|367.17|364.37|363.74|360.94|0
1661234700000|2022-08-23 06:05:00|364.48|361.68|369.63|366.83|369.63|366.83|363.74|360.94|0
1661235000000|2022-08-23 06:10:00|369.38|366.58|376.75|373.95|377.24|374.44|368.65|365.85|0
1661235300000|2022-08-23 06:15:00|377|374.2|376.5|373.7|377|374.2|375.16|372.36|0
1661235600000|2022-08-23 06:20:00|376.75|373.95|378.16|375.36|379.49|376.69|376.26|373.46|0
1661235900000|2022-08-23 06:25:00|378.41|375.61|378.9|376.1|379.14|376.34|375.96|373.16|0
1661236200000|2022-08-23 06:30:00|379.39|376.59|379.68|376.88|380.17|377.37|377.18|374.38|0
1661236500000|2022-08-23 06:35:00|379.44|376.64|384.1|381.3|384.35|381.55|379.19|376.39|0
1661236800000|2022-08-23 06:40:00|383.85|381.05|378.95|376.15|383.85|381.05|378.95|376.15|0
1661237100000|2022-08-23 06:45:00|379.19|376.39|379.44|376.64|381.4|378.6|378.94|376.14|0
1661237400000|2022-08-23 06:50:00|379.19|376.39|377.47|374.67|379.19|376.39|377.11|374.31|0
1661237700000|2022-08-23 06:55:00|376.98|374.18|377.67|374.87|377.67|374.87|376.2|373.4|0
1661238000000|2022-08-23 07:00:00|376.93|374.13|372.03|369.23|377.8|375|371.54|368.74|0
1661238300000|2022-08-23 07:05:00|371.73|369.53|366.35|364.15|371.73|369.53|366.35|364.15|0
1661238600000|2022-08-23 07:10:00|365.61|363.41|368.2|366|368.69|366.49|364.88|362.68|0
1661238900000|2022-08-23 07:15:00|370.16|367.96|365.5|363.3|370.16|367.96|361.83|359.63|0
1661239200000|2022-08-23 07:20:00|365.63|363.43|359.39|357.19|365.63|363.43|359.14|356.94|0
1661239500000|2022-08-23 07:25:00|359.63|357.43|360.75|358.55|361.24|359.04|357.68|355.48|0
1661239800000|2022-08-23 07:30:00|358.3|356.1|363.57|361.37|364.18|361.98|358.06|355.86|0
1661240100000|2022-08-23 07:35:00|363.44|361.24|361.48|359.28|364.91|362.71|360.5|358.3|0
1661240400000|2022-08-23 07:40:00|360.87|358.67|355.37|353.17|360.87|358.67|355.12|352.92|0
1661240700000|2022-08-23 07:45:00|355.61|353.41|354.39|352.19|356.1|353.9|352.44|350.24|0
1661241000000|2022-08-23 07:50:00|354.14|351.94|353.9|351.7|356.34|354.14|353.66|351.46|0
1661241300000|2022-08-23 07:55:00|354.27|352.07|354.14|351.94|354.39|352.19|352.19|349.99|0
1661241600000|2022-08-23 08:00:00|353.66|351.46|349.99|347.79|353.9|351.7|349.75|347.55|0
1661241900000|2022-08-23 08:05:00|350.24|348.04|349.75|347.55|351.7|349.5|347.8|345.6|0
1661242200000|2022-08-23 08:10:00|349.51|347.31|348.84|346.64|349.75|347.55|345.85|343.65|0
1661242500000|2022-08-23 08:15:00|348.6|346.4|347.13|344.93|349.09|346.89|346.65|344.45|0
1661242800000|2022-08-23 08:20:00|347.38|345.18|348.84|346.64|350.19|347.99|346.65|344.45|0
1661243100000|2022-08-23 08:25:00|348.73|346.53|351.53|349.33|351.53|349.33|348.6|346.4|0
1661243400000|2022-08-23 08:30:00|351.78|349.58|349.33|347.13|352.75|350.55|349.09|346.89|0
1661243700000|2022-08-23 08:35:00|348.84|346.64|348.84|346.64|350.55|348.35|348.84|346.64|0
1661244000000|2022-08-23 08:40:00|348.48|346.28|350.06|347.86|350.06|347.86|347.86|345.66|0
1661244300000|2022-08-23 08:45:00|349.82|347.62|351.77|349.57|351.77|349.57|349.08|346.88|0
1661244600000|2022-08-23 08:50:00|352.02|349.82|352.02|349.82|352.51|350.31|351.28|349.08|0
1661244900000|2022-08-23 08:55:00|352.26|350.06|353.82|351.62|354.06|351.86|351.77|349.57|0
1661245200000|2022-08-23 09:00:00|354.06|351.86|354.3|352.1|355.04|352.84|353.21|351.01|0
1661245500000|2022-08-23 09:05:00|354.55|352.35|351.37|349.17|354.79|352.59|350.64|348.44|0
1661245800000|2022-08-23 09:10:00|351.62|349.42|353.81|351.61|353.81|351.61|351.37|349.17|0
1661246100000|2022-08-23 09:15:00|353.57|351.37|354.3|352.1|354.79|352.59|352.35|350.15|0
1661246400000|2022-08-23 09:20:00|354.55|352.35|355.28|353.08|355.28|353.08|353.94|351.74|0
1661246700000|2022-08-23 09:25:00|355.52|353.32|356.26|354.06|356.5|354.3|355.28|353.08|0
1661247000000|2022-08-23 09:30:00|356.5|354.3|356.26|354.06|356.5|354.3|355.28|353.08|0
1661247300000|2022-08-23 09:35:00|356.14|353.94|357.36|355.16|357.73|355.53|355.52|353.32|0
1661247600000|2022-08-23 09:40:00|357.48|355.28|356.01|353.81|357.48|355.28|356.01|353.81|0
1661247900000|2022-08-23 09:45:00|356.14|353.94|351.61|349.41|356.14|353.94|351.12|348.92|0
1661248200000|2022-08-23 09:50:00|351.49|349.29|350.88|348.68|352.1|349.9|350.39|348.19|0
1661248500000|2022-08-23 09:55:00|350.63|348.43|349.54|347.34|351.12|348.92|349.05|346.85|0
1661248800000|2022-08-23 10:00:00|349.78|347.58|351.5|349.3|351.5|349.3|349.54|347.34|0
1661249100000|2022-08-23 10:05:00|351.25|349.05|353.7|351.5|354.19|351.99|351.01|348.81|0
1661249400000|2022-08-23 10:10:00|353.45|351.25|353.94|351.74|355.17|352.97|353.45|351.25|0
1661249700000|2022-08-23 10:15:00|353.7|351.5|356.64|354.44|356.64|354.44|353.7|351.5|0
1661250000000|2022-08-23 10:20:00|356.88|354.68|359.17|356.97|359.41|357.21|356.88|354.68|0
1661250300000|2022-08-23 10:25:00|359.41|357.21|359.9|357.7|360.15|357.95|358.19|355.99|0
1661250600000|2022-08-23 10:30:00|359.66|357.46|359.41|357.21|359.66|357.46|356.96|354.76|0
1661250900000|2022-08-23 10:35:00|359.66|357.46|357.94|355.74|359.66|357.46|357.94|355.74|0
1661251200000|2022-08-23 10:40:00|357.7|355.5|351.82|349.62|357.7|355.5|351.82|349.62|0
1661251500000|2022-08-23 10:45:00|351.95|349.75|354.27|352.07|354.27|352.07|351.33|349.13|0
1661251800000|2022-08-23 10:50:00|354.51|352.31|354.51|352.31|355.98|353.78|354.02|351.82|0
1661252100000|2022-08-23 10:55:00|354.76|352.56|357.2|355|357.2|355|353.78|351.58|0
1661252400000|2022-08-23 11:00:00|357.45|355.25|358.18|355.98|358.43|356.23|354.88|352.68|0
1661252700000|2022-08-23 11:05:00|358.43|356.23|359.9|357.7|360.76|358.56|358.18|355.98|0
1661253000000|2022-08-23 11:10:00|360.14|357.94|358.92|356.72|361.37|359.17|358.92|356.72|0
1661253300000|2022-08-23 11:15:00|359.16|356.96|358.43|356.23|359.9|357.7|358.18|355.98|0
1661253600000|2022-08-23 11:20:00|358.18|355.98|357.94|355.74|358.43|356.23|356.96|354.76|0
1661253900000|2022-08-23 11:25:00|358.18|355.98|359.4|357.2|360.63|358.43|357.69|355.49|0
1661254200000|2022-08-23 11:30:00|359.16|356.96|359.4|357.2|359.4|357.2|357.2|355|0
1661254500000|2022-08-23 11:35:00|359.65|357.45|357.82|355.62|360.14|357.94|357.44|355.24|0
1661254800000|2022-08-23 11:40:00|357.93|355.73|358.42|356.22|358.8|356.6|357.69|355.49|0
1661255100000|2022-08-23 11:45:00|358.18|355.98|356.22|354.02|360.14|357.94|355.97|353.77|0
1661255400000|2022-08-23 11:50:00|356.35|354.15|354.5|352.3|357.44|355.24|352.55|350.35|0
1661255700000|2022-08-23 11:55:00|354.02|351.82|353.77|351.57|355.97|353.77|353.53|351.33|0
1661256000000|2022-08-23 12:00:00|353.53|351.33|353.77|351.57|355.48|353.28|353.28|351.08|0
1661256300000|2022-08-23 12:05:00|353.52|351.32|354.87|352.67|355.48|353.28|353.04|350.84|0
1661256600000|2022-08-23 12:10:00|354.99|352.79|356.22|354.02|356.95|354.75|354.75|352.55|0
1661256900000|2022-08-23 12:15:00|356.1|353.9|357.19|354.99|358.17|355.97|355.97|353.77|0
1661257200000|2022-08-23 12:20:00|356.95|354.75|358.66|356.46|360.13|357.93|356.46|354.26|0
1661257500000|2022-08-23 12:25:00|358.42|356.22|356.46|354.26|359.15|356.95|356.46|354.26|0
1661257800000|2022-08-23 12:30:00|355.97|353.77|358.42|356.22|360.62|358.42|355.48|353.28|0
1661258100000|2022-08-23 12:35:00|358.54|356.34|364.3|362.1|364.55|362.35|358.42|356.22|0
1661258400000|2022-08-23 12:40:00|364.06|361.86|362.09|359.89|364.3|362.1|360.62|358.42|0
1661258700000|2022-08-23 12:45:00|362.22|360.02|363.81|361.61|364.06|361.86|360.62|358.42|0
1661259000000|2022-08-23 12:50:00|364.06|361.86|362.83|360.63|365.53|363.33|362.34|360.14|0
1661259300000|2022-08-23 12:55:00|362.58|360.38|364.05|361.85|365.04|362.84|362.09|359.89|0
1661259600000|2022-08-23 13:00:00|363.94|361.74|368.59|366.39|368.84|366.64|363.81|361.61|0
1661259900000|2022-08-23 13:05:00|368.34|366.14|366.38|364.18|368.84|366.64|365.39|363.19|0
1661260200000|2022-08-23 13:10:00|366.13|363.93|366.13|363.93|368.34|366.14|366.13|363.93|0
1661260500000|2022-08-23 13:15:00|366.37|364.17|366.37|364.17|367.11|364.91|366.13|363.93|0
1661260800000|2022-08-23 13:20:00|366.62|364.42|363.42|361.22|367.11|364.91|362.93|360.73|0
1661261100000|2022-08-23 13:25:00|363.18|360.98|365.41|363.21|366.15|363.95|362.17|359.97|0
1661261400000|2022-08-23 13:30:00|365.66|363.46|359.12|356.92|366.4|364.2|357.65|355.45|0
1661261700000|2022-08-23 13:35:00|358.63|356.43|363.05|360.85|363.05|360.85|355.45|353.25|0
1661262000000|2022-08-23 13:40:00|363.29|361.09|370.17|367.97|370.42|368.22|359.61|357.41|0
1661262300000|2022-08-23 13:45:00|366.24|364.04|358.14|355.94|368.94|366.74|356.43|354.23|0
1661262600000|2022-08-23 13:50:00|357.16|354.96|352.89|350.69|358.14|355.94|349.88|347.68|0
1661262900000|2022-08-23 13:55:00|352.65|350.45|355.59|353.39|357.31|355.11|350.69|348.49|0
1661263200000|2022-08-23 14:00:00|355.72|353.52|359.52|357.32|360.25|358.05|351.18|348.98|0
1661263500000|2022-08-23 14:05:00|358.78|356.58|345.31|343.11|358.78|356.58|345.31|343.11|0
1661263800000|2022-08-23 14:10:00|345.55|343.35|342.86|340.66|346.04|343.84|340.67|338.47|0
1661264100000|2022-08-23 14:15:00|343.35|341.15|345.55|343.35|348|345.8|341.64|339.44|0
1661264400000|2022-08-23 14:20:00|345.68|343.48|346.77|344.57|347.02|344.82|342.37|340.17|0
1661264700000|2022-08-23 14:25:00|347.02|344.82|354.36|352.16|354.36|352.16|346.53|344.33|0
1661265000000|2022-08-23 14:30:00|354.12|351.92|347.5|345.3|355.34|353.14|346.04|343.84|0
1661265300000|2022-08-23 14:35:00|347.01|344.81|356.81|354.61|356.81|354.61|346.04|343.84|0
1661265600000|2022-08-23 14:40:00|357.06|354.86|355.07|352.87|359.51|357.31|354.09|351.89|0
1661265900000|2022-08-23 14:45:00|355.2|353|354.09|351.89|358.51|356.31|352.87|350.67|0
1661266200000|2022-08-23 14:50:00|353.85|351.65|360.72|358.52|361.7|359.5|351.4|349.2|0
1661266500000|2022-08-23 14:55:00|361.7|359.5|365.63|363.43|366.37|364.17|360.96|358.76|0
1661266800000|2022-08-23 15:00:00|365.39|363.19|369.93|367.73|373.76|371.56|364.16|361.96|0
1661267100000|2022-08-23 15:05:00|370.42|368.22|369.2|367|372.38|370.18|367.73|365.53|0
1661267400000|2022-08-23 15:10:00|369.45|367.25|364.78|362.58|369.94|367.74|364.29|362.09|0
1661267700000|2022-08-23 15:15:00|365.03|362.83|361.35|359.15|365.03|362.83|359.63|357.43|0
1661268000000|2022-08-23 15:20:00|361.59|359.39|362.08|359.88|363.55|361.35|359.63|357.43|0
1661268300000|2022-08-23 15:25:00|361.1|358.9|366.5|364.3|366.75|364.55|361.1|358.9|0
1661268600000|2022-08-23 15:30:00|366.25|364.05|364.78|362.58|366.5|364.3|362.57|360.37|0
1661268900000|2022-08-23 15:35:00|364.04|361.84|360.85|358.65|364.04|361.84|359.38|357.18|0
1661269200000|2022-08-23 15:40:00|360.61|358.41|364.78|362.58|366.99|364.79|360.12|357.92|0
1661269500000|2022-08-23 15:45:00|364.53|362.33|362.57|360.37|364.78|362.58|360.85|358.65|0
1661269800000|2022-08-23 15:50:00|362.32|360.12|363.31|361.11|365.02|362.82|360.12|357.92|0
1661270100000|2022-08-23 15:55:00|363.55|361.35|365.27|363.07|367.97|365.77|363.55|361.35|0
1661270400000|2022-08-23 16:00:00|365.02|362.82|368.71|366.51|370.67|368.47|364.66|362.46|0
1661270700000|2022-08-23 16:05:00|368.95|366.75|365.27|363.07|370.92|368.72|365.27|363.07|0
1661271000000|2022-08-23 16:10:00|365.02|362.82|367.48|365.28|368.21|366.01|365.02|362.82|0
1661271300000|2022-08-23 16:15:00|367.23|365.03|372.64|370.44|373.62|371.42|366.74|364.54|0
1661271600000|2022-08-23 16:20:00|372.39|370.19|375.59|373.39|376.58|374.38|372.15|369.95|0
1661271900000|2022-08-23 16:25:00|375.84|373.64|376.09|373.89|376.82|374.62|370.92|368.72|0
1661272200000|2022-08-23 16:30:00|376.33|374.13|371.41|369.21|376.33|374.13|371.41|369.21|0
1661272500000|2022-08-23 16:35:00|371.65|369.45|365.76|363.56|371.9|369.7|365.26|363.06|0
1661272800000|2022-08-23 16:40:00|366|363.8|365.15|362.95|367.23|365.03|364.04|361.84|0
1661273100000|2022-08-23 16:45:00|365.26|363.06|367.47|365.27|367.47|365.27|364.28|362.08|0
1661273400000|2022-08-23 16:50:00|367.72|365.52|365.26|363.06|368.09|365.89|364.28|362.08|0
1661273700000|2022-08-23 16:55:00|365.75|363.55|363.54|361.34|366.49|364.29|362.56|360.36|0
1661274000000|2022-08-23 17:00:00|363.79|361.59|363.3|361.1|364.53|362.33|362.07|359.87|0
1661274300000|2022-08-23 17:05:00|363.43|361.23|366.98|364.78|368.21|366.01|363.43|361.23|0
1661274600000|2022-08-23 17:10:00|367.23|365.03|365.26|363.06|369.93|367.73|365.26|363.06|0
1661274900000|2022-08-23 17:15:00|365.02|362.82|366.73|364.53|367.23|365.03|362.32|360.12|0
1661275200000|2022-08-23 17:20:00|366.98|364.78|368.7|366.5|368.95|366.75|364.52|362.32|0
1661275500000|2022-08-23 17:25:00|369.19|366.99|361.58|359.38|369.19|366.99|360.11|357.91|0
1661275800000|2022-08-23 17:30:00|361.33|359.13|359.13|356.93|361.33|359.13|358.88|356.68|0
1661276100000|2022-08-23 17:35:00|359.62|357.42|364.77|362.57|365.26|363.06|359.62|357.42|0
1661276400000|2022-08-23 17:40:00|364.52|362.32|365.75|363.55|366.49|364.29|362.8|360.6|0
1661276700000|2022-08-23 17:45:00|365.99|363.79|367.47|365.27|368.7|366.5|365.26|363.06|0
1661277000000|2022-08-23 17:50:00|367.96|365.76|371.16|368.96|373.62|371.42|367.96|365.76|0
1661277300000|2022-08-23 17:55:00|370.66|368.46|369.93|367.73|372.14|369.94|368.45|366.25|0
1661277600000|2022-08-23 18:00:00|370.17|367.97|371.15|368.95|372.63|370.43|370.17|367.97|0
1661277900000|2022-08-23 18:05:00|370.91|368.71|368.45|366.25|371.65|369.45|367.47|365.27|0
1661278200000|2022-08-23 18:10:00|368.69|366.49|369.19|366.99|371.15|368.95|368.2|366|0
1661278500000|2022-08-23 18:15:00|368.94|366.74|366.24|364.04|369.68|367.48|365.75|363.55|0
1661278800000|2022-08-23 18:20:00|365.99|363.79|362.55|360.35|366.48|364.28|362.55|360.35|0
1661279100000|2022-08-23 18:25:00|362.8|360.6|363.53|361.33|365.01|362.81|362.8|360.6|0
1661279400000|2022-08-23 18:30:00|363.29|361.09|366.73|364.53|367.22|365.02|362.55|360.35|0
1661279700000|2022-08-23 18:35:00|366.97|364.77|364.52|362.32|367.22|365.02|364.27|362.07|0
1661280000000|2022-08-23 18:40:00|364.89|362.69|364.27|362.07|366.73|364.53|362.06|359.86|0
1661280300000|2022-08-23 18:45:00|364.51|362.31|367.09|364.89|368.57|366.37|364.51|362.31|0
1661280600000|2022-08-23 18:50:00|367.33|365.13|369.3|367.1|369.8|367.6|367.09|364.89|0
1661280900000|2022-08-23 18:55:00|369.06|366.86|366.1|363.9|369.55|367.35|365.36|363.16|0
1661281200000|2022-08-23 19:00:00|366.35|364.15|362.9|360.7|366.59|364.39|361.92|359.72|0
1661281500000|2022-08-23 19:05:00|362.66|360.46|361.92|359.72|364.63|362.43|361.67|359.47|0
1661281800000|2022-08-23 19:10:00|362.17|359.97|364.62|362.42|365.12|362.92|360.94|358.74|0
1661282100000|2022-08-23 19:15:00|364.87|362.67|359.95|357.75|364.87|362.67|359.71|357.51|0
1661282400000|2022-08-23 19:20:00|359.71|357.51|363.89|361.69|364.13|361.93|359.71|357.51|0
1661282700000|2022-08-23 19:25:00|364.13|361.93|363.89|361.69|365.12|362.92|362.9|360.7|0
1661283000000|2022-08-23 19:30:00|363.64|361.44|364.62|362.42|366.59|364.39|362.66|360.46|0
1661283300000|2022-08-23 19:35:00|365.12|362.92|367.33|365.13|368.07|365.87|364.62|362.42|0
1661283600000|2022-08-23 19:40:00|367.58|365.38|364.38|362.18|367.58|365.38|362.41|360.21|0
1661283900000|2022-08-23 19:45:00|365.36|363.16|367.57|365.37|369.79|367.59|365.36|363.16|0
1661284200000|2022-08-23 19:50:00|367.82|365.62|368.93|366.73|372.75|370.55|367.57|365.37|0
1661284500000|2022-08-23 19:55:00|369.18|366.98|372.62|370.42|372.62|370.42|366.47|364.27|0
1661284800000|2022-08-23 20:00:00|370.16|367.96|373.6|371.4|374.1|371.9|368.93|366.73|0
1661285100000|2022-08-23 20:05:00|373.85|371.65|373.85|371.65|374.1|371.9|372.87|370.67|0
1661285400000|2022-08-23 20:10:00|373.6|371.4|372.86|370.66|374.1|371.9|372.62|370.42|0
1661285700000|2022-08-23 20:15:00|373.41|370.61|373.16|370.36|373.41|370.61|373.16|370.36|0
1661286000000|2022-08-23 20:20:00|372.92|370.12|372.67|369.87|372.92|370.12|372.18|369.38|0
1661286300000|2022-08-23 20:25:00|372.92|370.12|372.42|369.62|373.66|370.86|372.42|369.62|0
1661286600000|2022-08-23 20:30:00|372.55|369.75|373.65|370.85|373.65|370.85|372.55|369.75|0
1661286900000|2022-08-23 20:35:00|373.9|371.1|373.65|370.85|373.9|371.1|373.41|370.61|0
1661287200000|2022-08-23 20:40:00|373.41|370.61|374.15|371.35|374.15|371.35|373.41|370.61|0
1661287500000|2022-08-23 20:45:00|373.9|371.1|374.39|371.59|374.64|371.84|373.65|370.85|0
1661287800000|2022-08-23 20:50:00|374.15|371.35|373.65|370.85|374.64|371.84|373.65|370.85|0
1661288100000|2022-08-23 20:55:00|373.41|370.61|374.27|371.47|374.76|371.96|373.41|370.61|0
1661288400000|2022-08-23 21:00:00|374.13|371.33|373.99|371.19|374.24|371.44|373.99|371.19|0
1661288700000|2022-08-23 21:05:00|374.03|371.23|374.31|371.51|374.31|371.51|373.96|371.16|0
1661289000000|2022-08-23 21:10:00|374.2|371.4|374.27|371.47|374.57|371.77|374.16|371.36|0
1661289300000|2022-08-23 21:15:00|374.38|371.58|374.27|371.47|374.81|372.01|374.27|371.47|0
1661289600000|2022-08-23 21:20:00|374.2|371.4|374.16|371.36|374.2|371.4|374.16|371.36|0
1661289900000|2022-08-23 21:25:00|374.05|371.25|374.16|371.36|374.35|371.55|374.02|371.22|0
1661290200000|2022-08-23 21:30:00|374.2|371.4|374.35|371.55|374.42|371.62|374.2|371.4|0
1661290500000|2022-08-23 21:35:00|374.38|371.58|374.42|371.62|374.67|371.87|374.31|371.51|0
1661290800000|2022-08-23 21:40:00|374.38|371.58|374.38|371.58|374.38|371.58|374.38|371.58|0
1661291100000|2022-08-23 21:45:00|374.27|371.47|374.42|371.62|374.42|371.62|374.09|371.29|0
1661291400000|2022-08-23 21:50:00|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1661291700000|2022-08-23 21:55:00|374.42|371.62|374.31|371.51|374.42|371.62|374.13|371.33|0
1661292000000|2022-08-23 22:00:00|375.5|372.7|372.79|369.99|375.5|372.7|372.17|369.37|0
1661292300000|2022-08-23 22:05:00|372.66|369.86|371.43|368.63|372.66|369.86|371.43|368.63|0
1661292600000|2022-08-23 22:10:00|371.31|368.51|371.92|369.12|371.92|369.12|370.94|368.14|0
1661292900000|2022-08-23 22:15:00|371.68|368.88|371.18|368.38|371.68|368.88|370.94|368.14|0
1661293200000|2022-08-23 22:20:00|371.43|368.63|371.43|368.63|371.68|368.88|370.94|368.14|0
1661293500000|2022-08-23 22:25:00|371.68|368.88|371.92|369.12|372.17|369.37|371.43|368.63|0
1661293800000|2022-08-23 22:30:00|371.43|368.63|373.15|370.35|373.15|370.35|371.18|368.38|0
1661294100000|2022-08-23 22:35:00|372.9|370.1|372.54|369.74|373.15|370.35|372.17|369.37|0
1661294400000|2022-08-23 22:40:00|372.41|369.61|371.43|368.63|372.41|369.61|371.43|368.63|0
1661294700000|2022-08-23 22:45:00|371.56|368.76|371.18|368.38|371.56|368.76|370.69|367.89|0
1661295000000|2022-08-23 22:50:00|371.06|368.26|371.18|368.38|371.43|368.63|370.93|368.13|0
1661295300000|2022-08-23 22:55:00|371.31|368.51|371.43|368.63|371.67|368.87|371.31|368.51|0
1661295600000|2022-08-23 23:00:00|371.18|368.38|370.93|368.13|371.43|368.63|370.2|367.4|0
1661295900000|2022-08-23 23:05:00|370.82|368.02|369.95|367.15|370.82|368.02|369.7|366.9|0
1661296200000|2022-08-23 23:10:00|370.19|367.39|370.44|367.64|370.93|368.13|370.19|367.39|0
1661296500000|2022-08-23 23:15:00|370.32|367.52|369.95|367.15|370.44|367.64|369.7|366.9|0
1661296800000|2022-08-23 23:20:00|370.08|367.28|369.7|366.9|370.19|367.39|369.46|366.66|0
1661297100000|2022-08-23 23:25:00|369.95|367.15|370.93|368.13|370.93|368.13|369.7|366.9|0
1661297400000|2022-08-23 23:30:00|371.06|368.26|372.41|369.61|373.15|370.35|371.06|368.26|0
1661297700000|2022-08-23 23:35:00|372.65|369.85|372.04|369.24|372.9|370.1|371.8|369|0
1661298000000|2022-08-23 23:40:00|371.91|369.11|372.41|369.61|373.14|370.34|371.91|369.11|0
1661298300000|2022-08-23 23:45:00|372.53|369.73|372.41|369.61|373.39|370.59|372.41|369.61|0
1661298600000|2022-08-23 23:50:00|372.16|369.36|374.37|371.57|374.62|371.82|372.16|369.36|0
1661298900000|2022-08-23 23:55:00|374.62|371.82|373.39|370.59|374.62|371.82|373.39|370.59|0
1661299200000|2022-08-24 00:00:00|373.14|370.34|372.65|369.85|374.87|372.07|370.93|368.13|0
1661299500000|2022-08-24 00:05:00|372.53|369.73|372.53|369.73|373.52|370.72|371.67|368.87|0
1661299800000|2022-08-24 00:10:00|372.65|369.85|372.78|369.98|374.87|372.07|372.4|369.6|0
1661300100000|2022-08-24 00:15:00|372.9|370.1|372.9|370.1|374.13|371.33|371.66|368.86|0
1661300400000|2022-08-24 00:20:00|373.02|370.22|374.62|371.82|374.62|371.82|372.65|369.85|0
1661300700000|2022-08-24 00:25:00|374.37|371.57|373.88|371.08|374.62|371.82|373.63|370.83|0
1661301000000|2022-08-24 00:30:00|374.01|371.21|374.25|371.45|374.37|371.57|372.4|369.6|0
1661301300000|2022-08-24 00:35:00|374.37|371.57|376.34|373.54|376.34|373.54|374.12|371.32|0
1661301600000|2022-08-24 00:40:00|376.22|373.42|377.08|374.28|377.08|374.28|375.36|372.56|0
1661301900000|2022-08-24 00:45:00|376.83|374.03|374.86|372.06|376.83|374.03|374.62|371.82|0
1661302200000|2022-08-24 00:50:00|374.74|371.94|374.62|371.82|375.35|372.55|374.62|371.82|0
1661302500000|2022-08-24 00:55:00|374.74|371.94|375.6|372.8|375.6|372.8|373.88|371.08|0
1661302800000|2022-08-24 01:00:00|375.85|373.05|376.34|373.54|376.59|373.79|375.35|372.55|0
1661303100000|2022-08-24 01:05:00|376.09|373.29|376.34|373.54|377.08|374.28|375.73|372.93|0
1661303400000|2022-08-24 01:10:00|376.58|373.78|376.58|373.78|377.08|374.28|375.85|373.05|0
1661303700000|2022-08-24 01:15:00|376.09|373.29|375.84|373.04|376.09|373.29|374.99|372.19|0
1661304000000|2022-08-24 01:20:00|376.09|373.29|376.09|373.29|376.58|373.78|375.6|372.8|0
1661304300000|2022-08-24 01:25:00|375.84|373.04|377.08|374.28|377.08|374.28|375.35|372.55|0
1661304600000|2022-08-24 01:30:00|376.83|374.03|376.83|374.03|377.08|374.28|376.58|373.78|0
1661304900000|2022-08-24 01:35:00|377.08|374.28|375.84|373.04|377.08|374.28|375.84|373.04|0
1661305200000|2022-08-24 01:40:00|376.09|373.29|379.79|376.99|380.77|377.97|376.09|373.29|0
1661305500000|2022-08-24 01:45:00|380.03|377.23|382.75|379.95|383.24|380.44|379.54|376.74|0
1661305800000|2022-08-24 01:50:00|382.63|379.83|383.24|380.44|386.2|383.4|382.5|379.7|0
1661306100000|2022-08-24 01:55:00|383.49|380.69|382.99|380.19|385.21|382.41|382.5|379.7|0
1661306400000|2022-08-24 02:00:00|382.75|379.95|381.76|378.96|383.24|380.44|381.51|378.71|0
1661306700000|2022-08-24 02:05:00|381.64|378.84|383.24|380.44|383.24|380.44|381.51|378.71|0
1661307000000|2022-08-24 02:10:00|382.99|380.19|383.48|380.68|384.97|382.17|382.99|380.19|0
1661307300000|2022-08-24 02:15:00|383.24|380.44|382.5|379.7|383.61|380.81|382.25|379.45|0
1661307600000|2022-08-24 02:20:00|382.25|379.45|382.25|379.45|383.48|380.68|381.51|378.71|0
1661307900000|2022-08-24 02:25:00|382.38|379.58|382.5|379.7|382.5|379.7|381.76|378.96|0
1661308200000|2022-08-24 02:30:00|382.74|379.94|383.24|380.44|384.47|381.67|382.74|379.94|0
1661308500000|2022-08-24 02:35:00|383.48|380.68|385.21|382.41|385.7|382.9|383.48|380.68|0
1661308800000|2022-08-24 02:40:00|384.96|382.16|387.43|384.63|387.43|384.63|384.47|381.67|0
1661309100000|2022-08-24 02:45:00|387.19|384.39|387.19|384.39|387.93|385.13|385.7|382.9|0
1661309400000|2022-08-24 02:50:00|386.94|384.14|386.94|384.14|387.43|384.63|386.44|383.64|0
1661309700000|2022-08-24 02:55:00|386.69|383.89|386.2|383.4|387.68|384.88|385.95|383.15|0
1661310000000|2022-08-24 03:00:00|386.32|383.52|386.69|383.89|386.94|384.14|385.7|382.9|0
1661310300000|2022-08-24 03:05:00|386.57|383.77|386.08|383.28|386.69|383.89|384.96|382.16|0
1661310600000|2022-08-24 03:10:00|385.95|383.15|385.45|382.65|386.2|383.4|385.21|382.41|0
1661310900000|2022-08-24 03:15:00|385.7|382.9|385.7|382.9|385.95|383.15|385.21|382.41|0
1661311200000|2022-08-24 03:20:00|385.58|382.78|386.19|383.39|386.94|384.14|385.21|382.41|0
1661311500000|2022-08-24 03:25:00|386.44|383.64|386.44|383.64|387.18|384.38|386.19|383.39|0
1661311800000|2022-08-24 03:30:00|386.69|383.89|385.45|382.65|386.69|383.89|384.96|382.16|0
1661312100000|2022-08-24 03:35:00|385.33|382.53|385.45|382.65|385.95|383.15|385.21|382.41|0
1661312400000|2022-08-24 03:40:00|385.21|382.41|385.7|382.9|385.7|382.9|384.96|382.16|0
1661312700000|2022-08-24 03:45:00|385.45|382.65|385.95|383.15|386.19|383.39|385.21|382.41|0
1661313000000|2022-08-24 03:50:00|386.07|383.27|385.2|382.4|386.44|383.64|384.96|382.16|0
1661313300000|2022-08-24 03:55:00|385.45|382.65|385.94|383.14|385.95|383.15|385.45|382.65|0
1661313600000|2022-08-24 04:00:00|386.19|383.39|386.69|383.89|386.93|384.13|386.19|383.39|0
1661313900000|2022-08-24 04:05:00|386.93|384.13|386.93|384.13|387.18|384.38|386.19|383.39|0
1661314200000|2022-08-24 04:10:00|387.43|384.63|387.67|384.87|388.41|385.61|387.43|384.63|0
1661314500000|2022-08-24 04:15:00|387.43|384.63|386.19|383.39|387.67|384.87|385.94|383.14|0
1661314800000|2022-08-24 04:20:00|385.94|383.14|385.2|382.4|385.94|383.14|384.71|381.91|0
1661315100000|2022-08-24 04:25:00|384.96|382.16|385.2|382.4|385.45|382.65|384.71|381.91|0
1661315400000|2022-08-24 04:30:00|385.45|382.65|385.2|382.4|385.45|382.65|384.95|382.15|0
1661315700000|2022-08-24 04:35:00|384.95|382.15|384.78|381.98|386.01|383.21|384.41|381.61|0
1661316000000|2022-08-24 04:40:00|385.02|382.22|382.8|380|385.27|382.47|382.8|380|0
1661316300000|2022-08-24 04:45:00|383.05|380.25|381.82|379.02|383.3|380.5|381.82|379.02|0
1661316600000|2022-08-24 04:50:00|381.94|379.14|378.12|375.32|381.94|379.14|377.87|375.07|0
1661316900000|2022-08-24 04:55:00|377.87|375.07|377.63|374.83|378.37|375.57|376.4|373.6|0
1661317200000|2022-08-24 05:00:00|377.38|374.58|378.12|375.32|378.12|375.32|376.89|374.09|0
1661317500000|2022-08-24 05:05:00|377.87|375.07|378.61|375.81|378.86|376.06|377.13|374.33|0
1661317800000|2022-08-24 05:10:00|378.74|375.94|378.86|376.06|379.1|376.3|377.87|375.07|0
1661318100000|2022-08-24 05:15:00|378.74|375.94|379.6|376.8|379.84|377.04|378.12|375.32|0
1661318400000|2022-08-24 05:20:00|379.84|377.04|379.35|376.55|379.84|377.04|378.36|375.56|0
1661318700000|2022-08-24 05:25:00|379.1|376.3|377.87|375.07|379.6|376.8|377.87|375.07|0
1661319000000|2022-08-24 05:30:00|378.12|375.32|377.13|374.33|378.61|375.81|376.15|373.35|0
1661319300000|2022-08-24 05:35:00|376.89|374.09|376.64|373.84|377.38|374.58|376.15|373.35|0
1661319600000|2022-08-24 05:40:00|376.39|373.59|376.39|373.59|377.38|374.58|376.39|373.59|0
1661319900000|2022-08-24 05:45:00|376.64|373.84|376.77|373.97|377.13|374.33|375.41|372.61|0
1661320200000|2022-08-24 05:50:00|376.64|373.84|378.11|375.31|378.12|375.32|376.39|373.59|0
1661320500000|2022-08-24 05:55:00|378|375.2|377.5|374.7|378.11|375.31|377.13|374.33|0
1661320800000|2022-08-24 06:00:00|377.38|374.58|375.16|372.36|377.62|374.82|374.91|372.11|0
1661321100000|2022-08-24 06:05:00|374.91|372.11|372.94|370.14|375.16|372.36|372.94|370.14|0
1661321400000|2022-08-24 06:10:00|373.19|370.39|375.65|372.85|375.9|373.1|373.19|370.39|0
1661321700000|2022-08-24 06:15:00|375.29|372.49|377.13|374.33|377.13|374.33|375.16|372.36|0
1661322000000|2022-08-24 06:20:00|377.26|374.46|379.34|376.54|380.46|377.66|377.13|374.33|0
1661322300000|2022-08-24 06:25:00|379.23|376.43|379.59|376.79|379.84|377.04|378.6|375.8|0
1661322600000|2022-08-24 06:30:00|379.84|377.04|380.33|377.53|381.56|378.76|379.34|376.54|0
1661322900000|2022-08-24 06:35:00|379.84|377.04|377.75|374.95|380.33|377.53|377.62|374.82|0
1661323200000|2022-08-24 06:40:00|377.86|375.06|378.48|375.68|379.47|376.67|377.37|374.57|0
1661323500000|2022-08-24 06:45:00|378.36|375.56|379.59|376.79|379.59|376.79|377.62|374.82|0
1661323800000|2022-08-24 06:50:00|379.72|376.92|377.62|374.82|380.57|377.77|377.5|374.7|0
1661324100000|2022-08-24 06:55:00|377.86|375.06|377.62|374.82|377.86|375.06|376.14|373.34|0
1661324400000|2022-08-24 07:00:00|378.36|375.56|374.66|371.86|380.08|377.28|373.43|370.63|0
1661324700000|2022-08-24 07:05:00|373.87|371.67|375.47|373.27|375.84|373.64|372.88|370.68|0
1661325000000|2022-08-24 07:10:00|375.35|373.15|374.24|372.04|376.58|374.38|370.18|367.98|0
1661325300000|2022-08-24 07:15:00|374.61|372.41|378.18|375.98|378.43|376.23|374.11|371.91|0
1661325600000|2022-08-24 07:20:00|378.3|376.1|381.63|379.43|382.98|380.78|378.3|376.1|0
1661325900000|2022-08-24 07:25:00|382|379.8|384.1|381.9|385.2|383|382|379.8|0
1661326200000|2022-08-24 07:30:00|383.97|381.77|389.65|387.45|390.63|388.43|383.97|381.77|0
1661326500000|2022-08-24 07:35:00|389.4|387.2|383.23|381.03|389.89|387.69|383.23|381.03|0
1661326800000|2022-08-24 07:40:00|382.98|380.78|382.73|380.53|383.97|381.77|380.89|378.69|0
1661327100000|2022-08-24 07:45:00|383.23|381.03|380.4|378.2|383.97|381.77|379.53|377.33|0
1661327400000|2022-08-24 07:50:00|380.52|378.32|381.01|378.81|383.36|381.16|380.52|378.32|0
1661327700000|2022-08-24 07:55:00|381.25|379.05|382.86|380.66|384.95|382.75|381.01|378.81|0
1661328000000|2022-08-24 08:00:00|382.73|380.53|379.77|377.57|383.72|381.52|378.67|376.47|0
1661328300000|2022-08-24 08:05:00|379.9|377.7|377.68|375.48|380.27|378.07|377.31|375.11|0
1661328600000|2022-08-24 08:10:00|377.56|375.36|374.85|372.65|378.54|376.34|374.85|372.65|0
1661328900000|2022-08-24 08:15:00|375.09|372.89|374.85|372.65|377.31|375.11|374.6|372.4|0
1661329200000|2022-08-24 08:20:00|374.6|372.4|373.62|371.42|375.71|373.51|373.37|371.17|0
1661329500000|2022-08-24 08:25:00|373.74|371.54|374.11|371.91|374.35|372.15|372.88|370.68|0
1661329800000|2022-08-24 08:30:00|374.35|372.15|368.82|366.62|374.35|372.15|366.73|364.53|0
1661330100000|2022-08-24 08:35:00|368.94|366.74|369.92|367.72|369.92|367.72|366.97|364.77|0
1661330400000|2022-08-24 08:40:00|369.68|367.48|371.89|369.69|372.51|370.31|369.31|367.11|0
1661330700000|2022-08-24 08:45:00|372.14|369.94|368.69|366.49|372.26|370.06|368.69|366.49|0
1661331000000|2022-08-24 08:50:00|368.82|366.62|369.68|367.48|371.4|369.2|368.82|366.62|0
1661331300000|2022-08-24 08:55:00|369.43|367.23|368.45|366.25|371.03|368.83|368.2|366|0
1661331600000|2022-08-24 09:00:00|368.69|366.49|367.71|365.51|369.07|366.87|366.73|364.53|0
1661331900000|2022-08-24 09:05:00|367.84|365.64|367.46|365.26|370.41|368.21|367.46|365.26|0
1661332200000|2022-08-24 09:10:00|367.22|365.02|369.18|366.98|369.18|366.98|366.97|364.77|0
1661332500000|2022-08-24 09:15:00|369.06|366.86|370.41|368.21|371.03|368.83|368.94|366.74|0
1661332800000|2022-08-24 09:20:00|370.54|368.34|370.66|368.46|371.03|368.83|369.8|367.6|0
1661333100000|2022-08-24 09:25:00|370.78|368.58|371.89|369.69|371.89|369.69|370.41|368.21|0
1661333400000|2022-08-24 09:30:00|371.77|369.57|374.1|371.9|375.09|372.89|371.64|369.44|0
1661333700000|2022-08-24 09:35:00|374.59|372.39|374.59|372.39|375.09|372.89|373.61|371.41|0
1661334000000|2022-08-24 09:40:00|374.35|372.15|372.75|370.55|374.35|372.15|371.89|369.69|0
1661334300000|2022-08-24 09:45:00|372.62|370.42|374.1|371.9|374.47|372.27|372.38|370.18|0
1661334600000|2022-08-24 09:50:00|374.35|372.15|373.73|371.53|375.58|373.38|373.11|370.91|0
1661334900000|2022-08-24 09:55:00|373.98|371.78|374.72|372.52|375.58|373.38|373.11|370.91|0
1661335200000|2022-08-24 10:00:00|374.34|372.14|373.98|371.78|375.08|372.88|373.61|371.41|0
1661335500000|2022-08-24 10:05:00|374.1|371.9|372.37|370.17|374.59|372.39|371.88|369.68|0
1661335800000|2022-08-24 10:10:00|372.13|369.93|372.13|369.93|373.36|371.16|371.88|369.68|0
1661336100000|2022-08-24 10:15:00|371.88|369.68|372.87|370.67|373.6|371.4|371.88|369.68|0
1661336400000|2022-08-24 10:20:00|372.62|370.42|371.88|369.68|373.6|371.4|370.9|368.7|0
1661336700000|2022-08-24 10:25:00|372.13|369.93|372.25|370.05|374.59|372.39|371.88|369.68|0
1661337000000|2022-08-24 10:30:00|372.37|370.17|372.13|369.93|373.85|371.65|371.76|369.56|0
1661337300000|2022-08-24 10:35:00|371.88|369.68|372.37|370.17|372.37|370.17|370.65|368.45|0
1661337600000|2022-08-24 10:40:00|372.62|370.42|372.37|370.17|375.57|373.37|372.13|369.93|0
1661337900000|2022-08-24 10:45:00|372.13|369.93|374.34|372.14|374.71|372.51|372.13|369.93|0
1661338200000|2022-08-24 10:50:00|374.09|371.89|375.57|373.37|375.82|373.62|373.98|371.78|0
1661338500000|2022-08-24 10:55:00|375.82|373.62|375.57|373.37|376.8|374.6|375.08|372.88|0
1661338800000|2022-08-24 11:00:00|375.32|373.12|373.6|371.4|376.06|373.86|373.6|371.4|0
1661339100000|2022-08-24 11:05:00|373.73|371.53|372.25|370.05|374.96|372.76|372.12|369.92|0
1661339400000|2022-08-24 11:10:00|372.12|369.92|370.65|368.45|372.12|369.92|370.15|367.95|0
1661339700000|2022-08-24 11:15:00|370.15|367.95|370.89|368.69|371.88|369.68|369.91|367.71|0
1661340000000|2022-08-24 11:20:00|371.02|368.82|370.65|368.45|371.88|369.68|369.42|367.22|0
1661340300000|2022-08-24 11:25:00|370.89|368.69|368.92|366.72|372.37|370.17|368.92|366.72|0
1661340600000|2022-08-24 11:30:00|369.05|366.85|369.91|367.71|370.15|367.95|367.69|365.49|0
1661340900000|2022-08-24 11:35:00|370.15|367.95|368.92|366.72|370.89|368.69|367.94|365.74|0
1661341200000|2022-08-24 11:40:00|368.68|366.48|367.45|365.25|369.79|367.59|367.2|365|0
1661341500000|2022-08-24 11:45:00|367.69|365.49|364.25|362.05|367.94|365.74|364.01|361.81|0
1661341800000|2022-08-24 11:50:00|364.01|361.81|363.02|360.82|365.23|363.03|362.78|360.58|0
1661342100000|2022-08-24 11:55:00|362.78|360.58|364.08|361.88|364.82|362.62|362.53|360.33|0
1661342400000|2022-08-24 12:00:00|363.83|361.63|360.63|358.43|364.08|361.88|360.14|357.94|0
1661342700000|2022-08-24 12:05:00|360.88|358.68|362.36|360.16|362.85|360.65|360.39|358.19|0
1661343000000|2022-08-24 12:10:00|362.6|360.4|361.86|359.66|363.83|361.63|361.86|359.66|0
1661343300000|2022-08-24 12:15:00|361.99|359.79|363.34|361.14|363.59|361.39|360.39|358.19|0
1661343600000|2022-08-24 12:20:00|363.22|361.02|364.32|362.12|365.8|363.6|363.09|360.89|0
1661343900000|2022-08-24 12:25:00|364.21|362.01|364.7|362.5|365.06|362.86|362.73|360.53|0
1661344200000|2022-08-24 12:30:00|365.19|362.99|365.06|362.86|366.54|364.34|363.22|361.02|0
1661344500000|2022-08-24 12:35:00|365.31|363.11|368.26|366.06|368.76|366.56|365.31|363.11|0
1661344800000|2022-08-24 12:40:00|368.51|366.31|369.5|367.3|371.71|369.51|368.26|366.06|0
1661345100000|2022-08-24 12:45:00|369.99|367.79|370.23|368.03|372.95|370.75|369.99|367.79|0
1661345400000|2022-08-24 12:50:00|370.48|368.28|368.51|366.31|371.47|369.27|368.02|365.82|0
1661345700000|2022-08-24 12:55:00|368.75|366.55|368.26|366.06|369|366.8|367.03|364.83|0
1661346000000|2022-08-24 13:00:00|368.02|365.82|370.97|368.77|370.97|368.77|368.02|365.82|0
1661346300000|2022-08-24 13:05:00|370.48|368.28|369.25|367.05|371.22|369.02|368.51|366.31|0
1661346600000|2022-08-24 13:10:00|369|366.8|371.22|369.02|371.96|369.76|368.51|366.31|0
1661346900000|2022-08-24 13:15:00|371.47|369.27|371.96|369.76|372.7|370.5|371.22|369.02|0
1661347200000|2022-08-24 13:20:00|372.2|370|372.2|370|372.94|370.74|371.22|369.02|0
1661347500000|2022-08-24 13:25:00|372.7|370.5|373.44|371.24|374.67|372.47|371.71|369.51|0
1661347800000|2022-08-24 13:30:00|372.94|370.74|379.61|377.41|379.61|377.41|372.45|370.25|0
1661348100000|2022-08-24 13:35:00|380.1|377.9|372.2|370|380.1|377.9|371.71|369.51|0
1661348400000|2022-08-24 13:40:00|371.46|369.26|369.24|367.04|374.67|372.47|368.26|366.06|0
1661348700000|2022-08-24 13:45:00|369.49|367.29|372.38|370.18|373.19|370.99|368.01|365.81|0
1661349000000|2022-08-24 13:50:00|372.13|369.93|372.63|370.43|373.12|370.92|368.68|366.48|0
1661349300000|2022-08-24 13:55:00|372.87|370.67|372.01|369.81|374.85|372.65|370.65|368.45|0
1661349600000|2022-08-24 14:00:00|371.64|369.44|374.6|372.4|375.1|372.9|366.7|364.5|0
1661349900000|2022-08-24 14:05:00|374.36|372.16|370.65|368.45|375.59|373.39|368.18|365.98|0
1661350200000|2022-08-24 14:10:00|370.9|368.7|368.31|366.11|370.9|368.7|366.7|364.5|0
1661350500000|2022-08-24 14:15:00|367.94|365.74|361.53|359.33|369.91|367.71|361.53|359.33|0
1661350800000|2022-08-24 14:20:00|361.28|359.08|362.26|360.06|363.99|361.79|360.05|357.85|0
1661351100000|2022-08-24 14:25:00|362.02|359.82|362.16|359.96|362.76|360.56|358.51|356.31|0
1661351400000|2022-08-24 14:30:00|361.91|359.71|362.16|359.96|365.86|363.66|359.69|357.49|0
1661351700000|2022-08-24 14:35:00|361.91|359.71|365.37|363.17|366.6|364.4|359.69|357.49|0
1661352000000|2022-08-24 14:40:00|365.61|363.41|367.59|365.39|370.06|367.86|365.61|363.41|0
1661352300000|2022-08-24 14:45:00|367.34|365.14|364.87|362.67|369.32|367.12|364.87|362.67|0
1661352600000|2022-08-24 14:50:00|365.12|362.92|364.13|361.93|366.6|364.4|362.16|359.96|0
1661352900000|2022-08-24 14:55:00|364.63|362.43|363.64|361.44|365.61|363.41|360.92|358.72|0
1661353200000|2022-08-24 15:00:00|363.39|361.19|362.65|360.45|364.38|362.18|360.92|358.72|0
1661353500000|2022-08-24 15:05:00|362.9|360.7|361.91|359.71|364.62|362.42|360.43|358.23|0
1661353800000|2022-08-24 15:10:00|361.66|359.46|354.27|352.07|363.14|360.94|354.27|352.07|0
1661354100000|2022-08-24 15:15:00|353.77|351.57|352.78|350.58|353.8|351.6|348.84|346.64|0
1661354400000|2022-08-24 15:20:00|352.53|350.33|351.3|349.1|353.27|351.07|350.56|348.36|0
1661354700000|2022-08-24 15:25:00|351.05|348.85|350.56|348.36|351.79|349.59|349.08|346.88|0
1661355000000|2022-08-24 15:30:00|350.31|348.11|350.98|348.78|351.72|349.52|347.78|345.58|0
1661355300000|2022-08-24 15:35:00|351.23|349.03|350.49|348.29|352.21|350.01|349.99|347.79|0
1661355600000|2022-08-24 15:40:00|350.73|348.53|348.76|346.56|351.23|349.03|348.76|346.56|0
1661355900000|2022-08-24 15:45:00|348.52|346.32|347.78|345.58|348.52|346.32|346.55|344.35|0
1661356200000|2022-08-24 15:50:00|348.02|345.82|344.82|342.62|348.02|345.82|344.08|341.88|0
1661356500000|2022-08-24 15:55:00|344.08|341.88|347.78|345.58|347.78|345.58|343.59|341.39|0
1661356800000|2022-08-24 16:00:00|347.28|345.08|346.05|343.85|348.51|346.31|345.31|343.11|0
1661357100000|2022-08-24 16:05:00|345.81|343.61|346.05|343.85|347.28|345.08|344.82|342.62|0
1661357400000|2022-08-24 16:10:00|345.81|343.61|346.73|344.53|347.47|345.27|344.82|342.62|0
1661357700000|2022-08-24 16:15:00|346.97|344.77|347.47|345.27|347.47|345.27|345|342.8|0
1661358000000|2022-08-24 16:20:00|347.71|345.51|349.68|347.48|349.93|347.73|347.47|345.27|0
1661358300000|2022-08-24 16:25:00|349.44|347.24|350.42|348.22|351.16|348.96|348.45|346.25|0
1661358600000|2022-08-24 16:30:00|350.67|348.47|351.9|349.7|353.38|351.18|350.67|348.47|0
1661358900000|2022-08-24 16:35:00|351.79|349.59|357.09|354.89|358.32|356.12|351.79|349.59|0
1661359200000|2022-08-24 16:40:00|356.84|354.64|364.25|362.05|365.99|363.79|355.85|353.65|0
1661359500000|2022-08-24 16:45:00|364.01|361.81|363.51|361.31|365|362.8|361.53|359.33|0
1661359800000|2022-08-24 16:50:00|363.76|361.56|365|362.8|366.48|364.28|363.51|361.31|0
1661360100000|2022-08-24 16:55:00|365.24|363.04|364.09|361.89|365.74|363.54|363.76|361.56|0
1661360400000|2022-08-24 17:00:00|363.84|361.64|365.32|363.12|365.82|363.62|363.1|360.9|0
1661360700000|2022-08-24 17:05:00|365.08|362.88|359.89|357.69|365.32|363.12|359.64|357.44|0
1661361000000|2022-08-24 17:10:00|359.64|357.44|361.87|359.67|362.36|360.16|359.4|357.2|0
1661361300000|2022-08-24 17:15:00|361.62|359.42|363.35|361.15|363.35|361.15|360.14|357.94|0
1661361600000|2022-08-24 17:20:00|363.59|361.39|365.7|363.5|365.7|363.5|362.61|360.41|0
1661361900000|2022-08-24 17:25:00|365.57|363.37|368.54|366.34|369.28|367.08|364.83|362.63|0
1661362200000|2022-08-24 17:30:00|368.78|366.58|368.29|366.09|369.52|367.32|366.31|364.11|0
1661362500000|2022-08-24 17:35:00|368.54|366.34|366.31|364.11|368.78|366.58|366.31|364.11|0
1661362800000|2022-08-24 17:40:00|366.56|364.36|366.31|364.11|368.54|366.34|366.06|363.86|0
1661363100000|2022-08-24 17:45:00|366.56|364.36|365.32|363.12|367.05|364.85|364.33|362.13|0
1661363400000|2022-08-24 17:50:00|365.57|363.37|365.57|363.37|365.57|363.37|363.59|361.39|0
1661363700000|2022-08-24 17:55:00|365.82|363.62|363.84|361.64|366.31|364.11|363.84|361.64|0
1661364000000|2022-08-24 18:00:00|363.34|361.14|362.6|360.4|365.07|362.87|361.86|359.66|0
1661364300000|2022-08-24 18:05:00|362.85|360.65|361.37|359.17|365.07|362.87|360.63|358.43|0
1661364600000|2022-08-24 18:10:00|361.12|358.92|362.29|360.09|362.54|360.34|360.63|358.43|0
1661364900000|2022-08-24 18:15:00|362.04|359.84|362.29|360.09|363.53|361.33|361.8|359.6|0
1661365200000|2022-08-24 18:20:00|362.04|359.84|360.56|358.36|364.27|362.07|360.31|358.11|0
1661365500000|2022-08-24 18:25:00|360.81|358.61|361.8|359.6|362.29|360.09|360.31|358.11|0
1661365800000|2022-08-24 18:30:00|361.55|359.35|365.51|363.31|366.25|364.05|361.3|359.1|0
1661366100000|2022-08-24 18:35:00|365.75|363.55|363.77|361.57|366.49|364.29|363.77|361.57|0
1661366400000|2022-08-24 18:40:00|363.53|361.33|364.27|362.07|364.76|362.56|362.54|360.34|0
1661366700000|2022-08-24 18:45:00|364.52|362.32|365.26|363.06|367.24|365.04|364.02|361.82|0
1661367000000|2022-08-24 18:50:00|364.89|362.69|362.48|360.28|365.75|363.55|362.23|360.03|0
1661367300000|2022-08-24 18:55:00|361.98|359.78|360.5|358.3|362.97|360.77|360|357.8|0
1661367600000|2022-08-24 19:00:00|360.75|358.55|359.51|357.31|361.98|359.78|359.51|357.31|0
1661367900000|2022-08-24 19:05:00|359.26|357.06|356.29|354.09|359.26|357.06|355.55|353.35|0
1661368200000|2022-08-24 19:10:00|356.05|353.85|353.58|351.38|357.04|354.84|353.33|351.13|0
1661368500000|2022-08-24 19:15:00|353.33|351.13|352.59|350.39|355.55|353.35|352.47|350.27|0
1661368800000|2022-08-24 19:20:00|352.84|350.64|354.33|352.13|355.07|352.87|352.84|350.64|0
1661369100000|2022-08-24 19:25:00|354.58|352.38|356.31|354.11|357.3|355.1|354.08|351.88|0
1661369400000|2022-08-24 19:30:00|356.55|354.35|354.58|352.38|356.55|354.35|354.58|352.38|0
1661369700000|2022-08-24 19:35:00|354.08|351.88|350.39|348.19|354.33|352.13|350.13|347.93|0
1661370000000|2022-08-24 19:40:00|349.97|347.77|350.47|348.27|352.19|349.99|349.73|347.53|0
1661370300000|2022-08-24 19:45:00|350.71|348.51|352.61|350.41|353.18|350.98|350.71|348.51|0
1661370600000|2022-08-24 19:50:00|353.11|350.91|354.1|351.9|355.08|352.88|352.12|349.92|0
1661370900000|2022-08-24 19:55:00|354.59|352.39|359.05|356.85|360.54|358.34|353.85|351.65|0
1661371200000|2022-08-24 20:00:00|358.07|355.87|355.6|353.4|359.55|357.35|355.6|353.4|0
1661371500000|2022-08-24 20:05:00|356.09|353.89|355.84|353.64|357.08|354.88|355.84|353.64|0
1661371800000|2022-08-24 20:10:00|356.09|353.89|355.1|352.9|356.58|354.38|354.85|352.65|0
1661372100000|2022-08-24 20:15:00|355.4|352.6|354.66|351.86|355.4|352.6|354.41|351.61|0
1661372400000|2022-08-24 20:20:00|355.89|353.09|354.91|352.11|358.36|355.56|353.55|350.75|0
1661372700000|2022-08-24 20:25:00|355.15|352.35|354.66|351.86|355.4|352.6|354.41|351.61|0
1661373000000|2022-08-24 20:30:00|354.41|351.61|354.91|352.11|354.91|352.11|353.92|351.12|0
1661373300000|2022-08-24 20:35:00|355.4|352.6|355.4|352.6|355.89|353.09|354.9|352.1|0
1661373600000|2022-08-24 20:40:00|355.15|352.35|353.18|350.38|355.15|352.35|352.93|350.13|0
1661373900000|2022-08-24 20:45:00|352.93|350.13|352.93|350.13|352.93|350.13|352.56|349.76|0
1661374200000|2022-08-24 20:50:00|352.68|349.88|352.44|349.64|353.18|350.38|351.94|349.14|0
1661374500000|2022-08-24 20:55:00|352.43|349.63|352.45|349.65|352.56|349.76|352.32|349.52|0
1661374800000|2022-08-24 21:00:00|352.48|349.68|353.45|350.65|353.49|350.69|352.45|349.65|0
1661375100000|2022-08-24 21:05:00|353.89|351.09|353.34|350.54|353.89|351.09|353.17|350.37|0
1661375400000|2022-08-24 21:10:00|353.45|350.65|353.52|350.72|353.71|350.91|353.38|350.58|0
1661375700000|2022-08-24 21:15:00|353.56|350.76|353.67|350.87|353.71|350.91|353.45|350.65|0
1661376000000|2022-08-24 21:20:00|353.71|350.91|353.63|350.83|353.71|350.91|353.63|350.83|0
1661376300000|2022-08-24 21:25:00|353.67|350.87|353.45|350.65|354.03|351.23|353.45|350.65|0
1661376600000|2022-08-24 21:30:00|353.49|350.69|353.42|350.62|353.56|350.76|353.31|350.51|0
1661376900000|2022-08-24 21:35:00|353.77|350.97|353.6|350.8|353.77|350.97|353.56|350.76|0
1661377200000|2022-08-24 21:40:00|353.45|350.65|353.42|350.62|353.45|350.65|353.42|350.62|0
1661377500000|2022-08-24 21:45:00|353.45|350.65|353.52|350.72|353.67|350.87|353.45|350.65|0
1661377800000|2022-08-24 21:50:00|353.49|350.69|353.45|350.65|353.56|350.76|353.38|350.58|0
1661378100000|2022-08-24 21:55:00|353.42|350.62|353.45|350.65|353.63|350.83|353.02|350.22|0
1661378400000|2022-08-24 22:00:00|353.79|350.99|352.43|349.63|353.91|351.11|352.43|349.63|0
1661378700000|2022-08-24 22:05:00|352.68|349.88|351.44|348.64|352.92|350.12|351.44|348.64|0
1661379000000|2022-08-24 22:10:00|351.94|349.14|352.43|349.63|352.68|349.88|351.69|348.89|0
1661379300000|2022-08-24 22:15:00|352.68|349.88|353.17|350.37|353.17|350.37|352.68|349.88|0
1661379600000|2022-08-24 22:20:00|353.42|350.62|353.66|350.86|353.91|351.11|353.17|350.37|0
1661379900000|2022-08-24 22:25:00|353.91|351.11|352.67|349.87|353.91|351.11|352.43|349.63|0
1661380200000|2022-08-24 22:30:00|353.17|350.37|353.42|350.62|353.66|350.86|353.05|350.25|0
1661380500000|2022-08-24 22:35:00|353.66|350.86|353.41|350.61|354.16|351.36|353.41|350.61|0
1661380800000|2022-08-24 22:40:00|353.66|350.86|354.04|351.24|354.16|351.36|353.17|350.37|0
1661381100000|2022-08-24 22:45:00|354.15|351.35|354.4|351.6|354.65|351.85|353.91|351.11|0
1661381400000|2022-08-24 22:50:00|354.15|351.35|354.65|351.85|354.9|352.1|354.15|351.35|0
1661381700000|2022-08-24 22:55:00|354.4|351.6|353.91|351.11|354.65|351.85|353.91|351.11|0
1661382000000|2022-08-24 23:00:00|353.66|350.86|352.92|350.12|354.15|351.35|352.67|349.87|0
1661382300000|2022-08-24 23:05:00|353.17|350.37|354.65|351.85|354.65|351.85|353.17|350.37|0
1661382600000|2022-08-24 23:10:00|354.4|351.6|354.65|351.85|354.89|352.09|354.15|351.35|0
1661382900000|2022-08-24 23:15:00|354.4|351.6|354.65|351.85|354.65|351.85|354.4|351.6|0
1661383200000|2022-08-24 23:20:00|354.53|351.73|354.15|351.35|354.65|351.85|353.41|350.61|0
1661383500000|2022-08-24 23:25:00|354.4|351.6|353.9|351.1|354.4|351.6|353.9|351.1|0
1661383800000|2022-08-24 23:30:00|354.15|351.35|355.39|352.59|355.63|352.83|354.15|351.35|0
1661384100000|2022-08-24 23:35:00|355.63|352.83|355.39|352.59|355.63|352.83|355.14|352.34|0
1661384400000|2022-08-24 23:40:00|355.27|352.47|355.39|352.59|355.39|352.59|355.14|352.34|0
1661384700000|2022-08-24 23:45:00|355.14|352.34|357.36|354.56|357.61|354.81|355.14|352.34|0
1661385000000|2022-08-24 23:50:00|357.11|354.31|357.11|354.31|357.36|354.56|356.87|354.07|0
1661385300000|2022-08-24 23:55:00|357.36|354.56|356.62|353.82|357.61|354.81|356.37|353.57|0
1661385600000|2022-08-25 00:00:00|355.88|353.08|357.85|355.05|358.84|356.04|355.63|352.83|0
1661385900000|2022-08-25 00:05:00|357.74|354.94|355.88|353.08|357.85|355.05|355.38|352.58|0
1661386200000|2022-08-25 00:10:00|356.12|353.32|355.88|353.08|356.62|353.82|355.63|352.83|0
1661386500000|2022-08-25 00:15:00|355.63|352.83|355.88|353.08|356.12|353.32|355.14|352.34|0
1661386800000|2022-08-25 00:20:00|355.63|352.83|355.38|352.58|356.12|353.32|355.14|352.34|0
1661387100000|2022-08-25 00:25:00|355.26|352.46|355.14|352.34|355.88|353.08|355.14|352.34|0
1661387400000|2022-08-25 00:30:00|355.38|352.58|351.68|348.88|355.38|352.58|351.43|348.63|0
1661387700000|2022-08-25 00:35:00|351.93|349.13|349.46|346.66|352.91|350.11|348.96|346.16|0
1661388000000|2022-08-25 00:40:00|349.21|346.41|349.7|346.9|350.2|347.4|348.96|346.16|0
1661388300000|2022-08-25 00:45:00|349.46|346.66|349.21|346.41|349.95|347.15|347.98|345.18|0
1661388600000|2022-08-25 00:50:00|349.46|346.66|348.35|345.55|349.46|346.66|347.98|345.18|0
1661388900000|2022-08-25 00:55:00|348.22|345.42|348.72|345.92|349.46|346.66|347.98|345.18|0
1661389200000|2022-08-25 01:00:00|348.96|346.16|348.96|346.16|348.96|346.16|348.22|345.42|0
1661389500000|2022-08-25 01:05:00|348.72|345.92|349.45|346.65|349.7|346.9|348.72|345.92|0
1661389800000|2022-08-25 01:10:00|349.7|346.9|349.7|346.9|349.7|346.9|348.47|345.67|0
1661390100000|2022-08-25 01:15:00|349.45|346.65|347.48|344.68|349.7|346.9|347.23|344.43|0
1661390400000|2022-08-25 01:20:00|347.73|344.93|349.45|346.65|349.45|346.65|347.48|344.68|0
1661390700000|2022-08-25 01:25:00|349.21|346.41|348.96|346.16|349.21|346.41|348.22|345.42|0
1661391000000|2022-08-25 01:30:00|348.71|345.91|347.73|344.93|348.71|345.91|347.73|344.93|0
1661391300000|2022-08-25 01:35:00|347.48|344.68|346|343.2|347.48|344.68|345.51|342.71|0
1661391600000|2022-08-25 01:40:00|345.75|342.95|346.74|343.94|346.74|343.94|345.75|342.95|0
1661391900000|2022-08-25 01:45:00|346.99|344.19|346.04|343.24|347.48|344.68|345.79|342.99|0
1661392200000|2022-08-25 01:50:00|345.79|342.99|346.28|343.48|346.53|343.73|345.05|342.25|0
1661392500000|2022-08-25 01:55:00|346.53|343.73|347.27|344.47|347.27|344.47|346.28|343.48|0
1661392800000|2022-08-25 02:00:00|347.02|344.22|348.25|345.45|348.5|345.7|346.66|343.86|0
1661393100000|2022-08-25 02:05:00|348.01|345.21|347.51|344.71|348.25|345.45|347.27|344.47|0
1661393400000|2022-08-25 02:10:00|347.76|344.96|348.75|345.95|348.75|345.95|347.27|344.47|0
1661393700000|2022-08-25 02:15:00|348.99|346.19|348.25|345.45|348.99|346.19|347.51|344.71|0
1661394000000|2022-08-25 02:20:00|348.5|345.7|346.53|343.73|348.5|345.7|346.28|343.48|0
1661394300000|2022-08-25 02:25:00|346.28|343.48|346.03|343.23|346.77|343.97|346.03|343.23|0
1661394600000|2022-08-25 02:30:00|345.79|342.99|345.29|342.49|346.77|343.97|345.29|342.49|0
1661394900000|2022-08-25 02:35:00|345.42|342.62|346.53|343.73|346.53|343.73|345.29|342.49|0
1661395200000|2022-08-25 02:40:00|346.28|343.48|346.53|343.73|346.77|343.97|346.03|343.23|0
1661395500000|2022-08-25 02:45:00|346.77|343.97|347.26|344.46|347.26|344.46|346.53|343.73|0
1661395800000|2022-08-25 02:50:00|347.02|344.22|347.26|344.46|347.76|344.96|347.02|344.22|0
1661396100000|2022-08-25 02:55:00|347.02|344.22|347.26|344.46|347.26|344.46|347.02|344.22|0
1661396400000|2022-08-25 03:00:00|347.02|344.22|347.02|344.22|347.76|344.96|346.77|343.97|0
1661396700000|2022-08-25 03:05:00|347.26|344.46|346.52|343.72|347.76|344.96|346.52|343.72|0
1661397000000|2022-08-25 03:10:00|346.28|343.48|346.03|343.23|346.77|343.97|346.03|343.23|0
1661397300000|2022-08-25 03:15:00|345.91|343.11|346.28|343.48|346.52|343.72|345.54|342.74|0
1661397600000|2022-08-25 03:20:00|346.03|343.23|347.26|344.46|347.26|344.46|345.78|342.98|0
1661397900000|2022-08-25 03:25:00|347.01|344.21|346.52|343.72|347.01|344.21|345.78|342.98|0
1661398200000|2022-08-25 03:30:00|346.77|343.97|348.25|345.45|348.25|345.45|346.27|343.47|0
1661398500000|2022-08-25 03:35:00|348.49|345.69|348.49|345.69|348.99|346.19|348|345.2|0
1661398800000|2022-08-25 03:40:00|348.74|345.94|348.74|345.94|349.23|346.43|348.25|345.45|0
1661399100000|2022-08-25 03:45:00|348.49|345.69|348.98|346.18|349.23|346.43|348|345.2|0
1661399400000|2022-08-25 03:50:00|348.74|345.94|347.75|344.95|348.98|346.18|347.75|344.95|0
1661399700000|2022-08-25 03:55:00|348|345.2|348|345.2|348.49|345.69|347.75|344.95|0
1661400000000|2022-08-25 04:00:00|347.75|344.95|347.63|344.83|348.74|345.94|347.63|344.83|0
1661400300000|2022-08-25 04:05:00|347.75|344.95|347.26|344.46|347.75|344.95|347.01|344.21|0
1661400600000|2022-08-25 04:10:00|347.39|344.59|346.52|343.72|347.39|344.59|346.27|343.47|0
1661400900000|2022-08-25 04:15:00|346.27|343.47|347.26|344.46|347.75|344.95|346.27|343.47|0
1661401200000|2022-08-25 04:20:00|347.38|344.58|347.01|344.21|347.5|344.7|346.76|343.96|0
1661401500000|2022-08-25 04:25:00|346.76|343.96|346.27|343.47|347.01|344.21|346.27|343.47|0
1661401800000|2022-08-25 04:30:00|346.02|343.22|343.07|340.27|346.02|343.22|343.07|340.27|0
1661402100000|2022-08-25 04:35:00|343.31|340.51|343.81|341.01|343.81|341.01|343.07|340.27|0
1661402400000|2022-08-25 04:40:00|343.56|340.76|344.05|341.25|344.05|341.25|343.56|340.76|0
1661402700000|2022-08-25 04:45:00|343.81|341.01|343.56|340.76|343.81|341.01|343.31|340.51|0
1661403000000|2022-08-25 04:50:00|343.44|340.64|341.83|339.03|343.56|340.76|341.59|338.79|0
1661403300000|2022-08-25 04:55:00|341.72|338.92|342.33|339.53|342.45|339.65|341.47|338.67|0
1661403600000|2022-08-25 05:00:00|341.83|339.03|340.36|337.56|341.83|339.03|339.13|336.33|0
1661403900000|2022-08-25 05:05:00|339.99|337.19|340.36|337.56|340.6|337.8|338.88|336.08|0
1661404200000|2022-08-25 05:10:00|340.6|337.8|341.09|338.29|341.34|338.54|340.36|337.56|0
1661404500000|2022-08-25 05:15:00|341.34|338.54|341.59|338.79|341.59|338.79|340.11|337.31|0
1661404800000|2022-08-25 05:20:00|341.34|338.54|343.06|340.26|343.06|340.26|341.09|338.29|0
1661405100000|2022-08-25 05:25:00|342.82|340.02|342.57|339.77|343.31|340.51|341.83|339.03|0
1661405400000|2022-08-25 05:30:00|342.32|339.52|343.06|340.26|343.31|340.51|342.32|339.52|0
1661405700000|2022-08-25 05:35:00|343.31|340.51|343.8|341|344.05|341.25|343.31|340.51|0
1661406000000|2022-08-25 05:40:00|344.05|341.25|343.8|341|344.05|341.25|343.55|340.75|0
1661406300000|2022-08-25 05:45:00|343.93|341.13|343.55|340.75|344.05|341.25|342.81|340.01|0
1661406600000|2022-08-25 05:50:00|343.68|340.88|344.05|341.25|344.05|341.25|343.06|340.26|0
1661406900000|2022-08-25 05:55:00|343.8|341|343.31|340.51|344.05|341.25|343.31|340.51|0
1661407200000|2022-08-25 06:00:00|343.55|340.75|342.57|339.77|344.04|341.24|342.32|339.52|0
1661407500000|2022-08-25 06:05:00|342.32|339.52|343.06|340.26|344.04|341.24|342.32|339.52|0
1661407800000|2022-08-25 06:10:00|342.81|340.01|340.84|338.04|342.81|340.01|340.1|337.3|0
1661408100000|2022-08-25 06:15:00|340.6|337.8|319.5|316.7|340.84|338.04|316.57|313.77|0
1661408400000|2022-08-25 06:20:00|319.74|316.94|326.84|324.04|327.09|324.29|319.74|316.94|0
1661408700000|2022-08-25 06:25:00|326.35|323.55|324.88|322.08|326.84|324.04|323.78|320.98|0
1661409000000|2022-08-25 06:30:00|324.39|321.59|320.48|317.68|325.62|322.82|320.23|317.43|0
1661409300000|2022-08-25 06:35:00|320.23|317.43|321.58|318.78|323.17|320.37|320.23|317.43|0
1661409600000|2022-08-25 06:40:00|321.7|318.9|319.14|316.34|322.43|319.63|319.14|316.34|0
1661409900000|2022-08-25 06:45:00|319.01|316.21|319.25|316.45|319.5|316.7|315.59|312.79|0
1661410200000|2022-08-25 06:50:00|319.5|316.7|319.12|316.32|322.05|319.25|318.88|316.08|0
1661410500000|2022-08-25 06:55:00|319.36|316.56|320.58|317.78|321.07|318.27|319.36|316.56|0
1661410800000|2022-08-25 07:00:00|321.07|318.27|320.91|318.11|323.03|320.23|319.93|317.13|0
1661411100000|2022-08-25 07:05:00|320.36|318.16|321.47|319.27|322.32|320.12|320.12|317.92|0
1661411400000|2022-08-25 07:10:00|321.59|319.39|323.06|320.86|324.28|322.08|321.34|319.14|0
1661411700000|2022-08-25 07:15:00|323.3|321.1|319.63|317.43|323.55|321.35|319.38|317.18|0
1661412000000|2022-08-25 07:20:00|319.14|316.94|321.1|318.9|322.32|320.12|318.89|316.69|0
1661412300000|2022-08-25 07:25:00|320.85|318.65|320.36|318.16|322.81|320.61|320.12|317.92|0
1661412600000|2022-08-25 07:30:00|320.85|318.65|323.54|321.34|324.41|322.21|320.61|318.41|0
1661412900000|2022-08-25 07:35:00|323.79|321.59|323.3|321.1|324.03|321.83|322.32|320.12|0
1661413200000|2022-08-25 07:40:00|323.67|321.47|322.2|320|324.03|321.83|321.58|319.38|0
1661413500000|2022-08-25 07:45:00|322.32|320.12|322.81|320.61|323.18|320.98|321.34|319.14|0
1661413800000|2022-08-25 07:50:00|322.56|320.36|320.26|318.06|322.56|320.36|319.03|316.83|0
1661414100000|2022-08-25 07:55:00|320.5|318.3|318.3|316.1|320.5|318.3|318.05|315.85|0
1661414400000|2022-08-25 08:00:00|318.05|315.85|320.75|318.55|320.75|318.55|316.58|314.38|0
1661414700000|2022-08-25 08:05:00|320.99|318.79|322.46|320.26|322.46|320.26|319.28|317.08|0
1661415000000|2022-08-25 08:10:00|322.35|320.15|323.69|321.49|323.69|321.49|321.73|319.53|0
1661415300000|2022-08-25 08:15:00|323.94|321.74|324.43|322.23|325.9|323.7|323.69|321.49|0
1661415600000|2022-08-25 08:20:00|324.55|322.35|324.8|322.6|324.92|322.72|322.95|320.75|0
1661415900000|2022-08-25 08:25:00|324.43|322.23|325.65|323.45|325.9|323.7|324.42|322.22|0
1661416200000|2022-08-25 08:30:00|325.9|323.7|322.71|320.51|325.9|323.7|322.71|320.51|0
1661416500000|2022-08-25 08:35:00|322.83|320.63|322.46|320.26|323.44|321.24|322.21|320.01|0
1661416800000|2022-08-25 08:40:00|322.59|320.39|320.99|318.79|322.71|320.51|320.99|318.79|0
1661417100000|2022-08-25 08:45:00|321.48|319.28|322.21|320.01|322.46|320.26|320.99|318.79|0
1661417400000|2022-08-25 08:50:00|322.46|320.26|323.93|321.73|323.93|321.73|322.21|320.01|0
1661417700000|2022-08-25 08:55:00|323.81|321.61|323.69|321.49|324.18|321.98|323.19|320.99|0
1661418000000|2022-08-25 09:00:00|323.93|321.73|325.89|323.69|325.89|323.69|322.46|320.26|0
1661418300000|2022-08-25 09:05:00|325.65|323.45|325.99|323.79|325.99|323.79|324.18|321.98|0
1661418600000|2022-08-25 09:10:00|326.23|324.03|326.72|324.52|326.97|324.77|326.23|324.03|0
1661418900000|2022-08-25 09:15:00|326.48|324.28|330.4|328.2|330.65|328.45|326.23|324.03|0
1661419200000|2022-08-25 09:20:00|330.16|327.96|331.63|329.43|331.88|329.68|329.91|327.71|0
1661419500000|2022-08-25 09:25:00|331.38|329.18|334.83|332.63|335.32|333.12|331.38|329.18|0
1661419800000|2022-08-25 09:30:00|335.07|332.87|335.32|333.12|338.02|335.82|334.09|331.89|0
1661420100000|2022-08-25 09:35:00|335.56|333.36|337.04|334.84|338.02|335.82|334.83|332.63|0
1661420400000|2022-08-25 09:40:00|336.79|334.59|337.9|335.7|339.25|337.05|336.67|334.47|0
1661420700000|2022-08-25 09:45:00|337.78|335.58|340.61|338.41|341.47|339.27|337.53|335.33|0
1661421000000|2022-08-25 09:50:00|340.73|338.53|337.78|335.58|340.73|338.53|337.78|335.58|0
1661421300000|2022-08-25 09:55:00|338.15|335.95|339.5|337.3|340.24|338.04|337.28|335.08|0
1661421600000|2022-08-25 10:00:00|339.99|337.79|340.58|338.38|341.22|339.02|338.02|335.82|0
1661421900000|2022-08-25 10:05:00|340.83|338.63|340.83|338.63|341.32|339.12|339.84|337.64|0
1661422200000|2022-08-25 10:10:00|340.71|338.51|338.61|336.41|341.56|339.36|338.61|336.41|0
1661422500000|2022-08-25 10:15:00|338.66|336.46|340.62|338.42|340.62|338.42|338.41|336.21|0
1661422800000|2022-08-25 10:20:00|340.38|338.18|337.43|335.23|340.62|338.42|337.43|335.23|0
1661423100000|2022-08-25 10:25:00|337.67|335.47|336.69|334.49|337.92|335.72|336.44|334.24|0
1661423400000|2022-08-25 10:30:00|336.57|334.37|335.95|333.75|337.43|335.23|335.46|333.26|0
1661423700000|2022-08-25 10:35:00|336.2|334|337.92|335.72|338.65|336.45|335.95|333.75|0
1661424000000|2022-08-25 10:40:00|338.16|335.96|335.95|333.75|338.65|336.45|335.95|333.75|0
1661424300000|2022-08-25 10:45:00|336.2|334|336.44|334.24|337.67|335.47|335.46|333.26|0
1661424600000|2022-08-25 10:50:00|336.2|334|336.93|334.73|337.18|334.98|335.83|333.63|0
1661424900000|2022-08-25 10:55:00|336.69|334.49|337.18|334.98|337.18|334.98|335.46|333.26|0
1661425200000|2022-08-25 11:00:00|336.81|334.61|336.69|334.49|338.9|336.7|336.44|334.24|0
1661425500000|2022-08-25 11:05:00|337.18|334.98|336.32|334.12|337.42|335.22|336.19|333.99|0
1661425800000|2022-08-25 11:10:00|336.44|334.24|331.08|328.88|336.44|334.24|331.04|328.84|0
1661426100000|2022-08-25 11:15:00|330.83|328.63|331.47|329.27|332.94|330.74|330.34|328.14|0
1661426400000|2022-08-25 11:20:00|331.22|329.02|331.96|329.76|333.43|331.23|330.49|328.29|0
1661426700000|2022-08-25 11:25:00|332.21|330.01|330.98|328.78|332.21|330.01|330.98|328.78|0
1661427000000|2022-08-25 11:30:00|331.11|328.91|334.17|331.97|334.41|332.21|331.11|328.91|0
1661427300000|2022-08-25 11:35:00|334.41|332.21|333.56|331.36|335.64|333.44|333.19|330.99|0
1661427600000|2022-08-25 11:40:00|333.68|331.48|336.38|334.18|336.38|334.18|332.94|330.74|0
1661427900000|2022-08-25 11:45:00|336.13|333.93|335.15|332.95|337.12|334.92|334.9|332.7|0
1661428200000|2022-08-25 11:50:00|335.4|333.2|335.52|333.32|336.62|334.42|335.15|332.95|0
1661428500000|2022-08-25 11:55:00|335.64|333.44|334.54|332.34|336.38|334.18|334.17|331.97|0
1661428800000|2022-08-25 12:00:00|334.41|332.21|332.33|330.13|334.66|332.46|331.71|329.51|0
1661429100000|2022-08-25 12:05:00|332.45|330.25|333.18|330.98|334.41|332.21|332.2|330|0
1661429400000|2022-08-25 12:10:00|332.94|330.74|334.66|332.46|335.15|332.95|332.57|330.37|0
1661429700000|2022-08-25 12:15:00|334.9|332.7|336.87|334.67|337.11|334.91|334.66|332.46|0
1661430000000|2022-08-25 12:20:00|337.11|334.91|337.36|335.16|339.08|336.88|336.62|334.42|0
1661430300000|2022-08-25 12:25:00|337.6|335.4|336.37|334.17|338.83|336.63|336.37|334.17|0
1661430600000|2022-08-25 12:30:00|336.01|333.81|338.34|336.14|342.77|340.57|336.01|333.81|0
1661430900000|2022-08-25 12:35:00|338.59|336.39|340.8|338.6|341.78|339.58|337.6|335.4|0
1661431200000|2022-08-25 12:40:00|340.55|338.35|343.75|341.55|344.98|342.78|340.06|337.86|0
1661431500000|2022-08-25 12:45:00|343.51|341.31|344.74|342.54|345.48|343.28|342.52|340.32|0
1661431800000|2022-08-25 12:50:00|345.23|343.03|343.01|340.81|346.22|344.02|342.28|340.08|0
1661432100000|2022-08-25 12:55:00|343.14|340.94|341.04|338.84|344|341.8|341.04|338.84|0
1661432400000|2022-08-25 13:00:00|341.29|339.09|342.03|339.83|342.03|339.83|340.31|338.11|0
1661432700000|2022-08-25 13:05:00|341.78|339.58|343.01|340.81|344|341.8|341.78|339.58|0
1661433000000|2022-08-25 13:10:00|343.5|341.3|341.29|339.09|344.49|342.29|340.8|338.6|0
1661433300000|2022-08-25 13:15:00|341.04|338.84|341.53|339.33|341.53|339.33|340.06|337.86|0
1661433600000|2022-08-25 13:20:00|341.29|339.09|341.29|339.09|342.03|339.83|339.81|337.61|0
1661433900000|2022-08-25 13:25:00|341.04|338.84|344|341.8|344.24|342.04|341.04|338.84|0
1661434200000|2022-08-25 13:30:00|343.26|341.06|352.63|350.43|353.12|350.92|342.52|340.32|0
1661434500000|2022-08-25 13:35:00|353.12|350.92|349.42|347.22|353.61|351.41|348.43|346.23|0
1661434800000|2022-08-25 13:40:00|348.92|346.72|349.91|347.71|352.13|349.93|346.95|344.75|0
1661435100000|2022-08-25 13:45:00|349.66|347.46|347.43|345.23|351.03|348.83|344.8|342.6|0
1661435400000|2022-08-25 13:50:00|346.94|344.74|338.32|336.12|349.16|346.96|337.34|335.14|0
1661435700000|2022-08-25 13:55:00|338.07|335.87|331.19|328.99|338.07|335.87|330.46|328.26|0
1661436000000|2022-08-25 14:00:00|329.72|327.52|328.74|326.54|329.72|327.52|326.29|324.09|0
1661436300000|2022-08-25 14:05:00|328.25|326.05|331.19|328.99|332.18|329.98|327.51|325.31|0
1661436600000|2022-08-25 14:10:00|330.95|328.75|329.72|327.52|334.39|332.19|329.47|327.27|0
1661436900000|2022-08-25 14:15:00|329.23|327.03|330.13|327.93|330.7|328.5|326.78|324.58|0
1661437200000|2022-08-25 14:20:00|330.87|328.67|321.69|319.49|331.12|328.92|321.69|319.49|0
1661437500000|2022-08-25 14:25:00|321.45|319.25|321.69|319.49|324.15|321.95|319.49|317.29|0
1661437800000|2022-08-25 14:30:00|320.96|318.76|320.87|318.67|321.45|319.25|318.9|316.7|0
1661438100000|2022-08-25 14:35:00|321.36|319.16|318.66|316.46|321.36|319.16|318.41|316.21|0
1661438400000|2022-08-25 14:40:00|318.9|316.7|319.39|317.19|319.88|317.68|317.18|314.98|0
1661438700000|2022-08-25 14:45:00|319.15|316.95|319.15|316.95|320.13|317.93|317.18|314.98|0
1661439000000|2022-08-25 14:50:00|318.17|315.97|323.82|321.62|324.06|321.86|318.17|315.97|0
1661439300000|2022-08-25 14:55:00|324.06|321.86|324.55|322.35|325.29|323.09|322.82|320.62|0
1661439600000|2022-08-25 15:00:00|324.05|321.85|328.48|326.28|329.47|327.27|324.05|321.85|0
1661439900000|2022-08-25 15:05:00|328.73|326.53|330.21|328.01|331.19|328.99|328.48|326.28|0
1661440200000|2022-08-25 15:10:00|329.96|327.76|334.15|331.95|334.64|332.44|328.48|326.28|0
1661440500000|2022-08-25 15:15:00|333.9|331.7|338.4|336.2|340.37|338.17|333.66|331.46|0
1661440800000|2022-08-25 15:20:00|337.41|335.21|344.32|342.12|344.82|342.62|336.92|334.72|0
1661441100000|2022-08-25 15:25:00|344.82|342.62|338.64|336.44|344.82|342.62|337.66|335.46|0
1661441400000|2022-08-25 15:30:00|338.4|336.2|338.64|336.44|339.88|337.68|335.69|333.49|0
1661441700000|2022-08-25 15:35:00|338.4|336.2|336.23|334.03|338.89|336.69|335.44|333.24|0
1661442000000|2022-08-25 15:40:00|336.48|334.28|334.26|332.06|337.95|335.75|333.77|331.57|0
1661442300000|2022-08-25 15:45:00|333.77|331.57|335|332.8|336.97|334.77|333.52|331.32|0
1661442600000|2022-08-25 15:50:00|335.24|333.04|336.97|334.77|337.71|335.51|334.26|332.06|0
1661442900000|2022-08-25 15:55:00|337.21|335.01|334.26|332.06|340.17|337.97|333.77|331.57|0
1661443200000|2022-08-25 16:00:00|334.75|332.55|335.98|333.78|337.21|335.01|333.77|331.57|0
1661443500000|2022-08-25 16:05:00|335.74|333.54|338.2|336|338.2|336|334.01|331.81|0
1661443800000|2022-08-25 16:10:00|337.95|335.75|342.14|339.94|343.87|341.67|336.23|334.03|0
1661444100000|2022-08-25 16:15:00|342.39|340.19|341.54|339.34|344.12|341.92|341.4|339.2|0
1661444400000|2022-08-25 16:20:00|341.78|339.58|342.52|340.32|343.26|341.06|340.8|338.6|0
1661444700000|2022-08-25 16:25:00|342.27|340.07|338.58|336.38|342.52|340.32|337.84|335.64|0
1661445000000|2022-08-25 16:30:00|338.34|336.14|339.07|336.87|341.04|338.84|337.84|335.64|0
1661445300000|2022-08-25 16:35:00|339.32|337.12|338.83|336.63|339.81|337.61|337.84|335.64|0
1661445600000|2022-08-25 16:40:00|338.58|336.38|341.04|338.84|343.5|341.3|338.58|336.38|0
1661445900000|2022-08-25 16:45:00|341.53|339.33|346.46|344.26|348.18|345.98|340.8|338.6|0
1661446200000|2022-08-25 16:50:00|345.72|343.52|342.03|339.83|345.72|343.52|341.53|339.33|0
1661446500000|2022-08-25 16:55:00|341.78|339.58|340.55|338.35|343.26|341.06|340.55|338.35|0
1661446800000|2022-08-25 17:00:00|340.79|338.59|340.06|337.86|342.27|340.07|338.09|335.89|0
1661447100000|2022-08-25 17:05:00|340.3|338.1|341.4|339.2|342.14|339.94|337.35|335.15|0
1661447400000|2022-08-25 17:10:00|341.15|338.95|339.18|336.98|342.63|340.43|339.18|336.98|0
1661447700000|2022-08-25 17:15:00|339.43|337.23|336.71|334.51|340.41|338.21|336.47|334.27|0
1661448000000|2022-08-25 17:20:00|336.96|334.76|334.74|332.54|337.45|335.25|333.27|331.07|0
1661448300000|2022-08-25 17:25:00|334.5|332.3|334|331.8|335.73|333.53|333.02|330.82|0
1661448600000|2022-08-25 17:30:00|333.76|331.56|331.3|329.1|334.74|332.54|331.3|329.1|0
1661448900000|2022-08-25 17:35:00|331.05|328.85|329.82|327.62|331.79|329.59|329.08|326.88|0
1661449200000|2022-08-25 17:40:00|329.57|327.37|328.1|325.9|330.31|328.11|327.85|325.65|0
1661449500000|2022-08-25 17:45:00|327.85|325.65|327.36|325.16|328.84|326.64|325.89|323.69|0
1661449800000|2022-08-25 17:50:00|327.61|325.41|327.12|324.92|328.59|326.39|327.12|324.92|0
1661450100000|2022-08-25 17:55:00|326.87|324.67|327.85|325.65|329.08|326.88|326.87|324.67|0
1661450400000|2022-08-25 18:00:00|327.61|325.41|331.29|329.09|331.79|329.59|327.36|325.16|0
1661450700000|2022-08-25 18:05:00|331.42|329.22|330.06|327.86|333.02|330.82|329.82|327.62|0
1661451000000|2022-08-25 18:10:00|330.31|328.11|327.6|325.4|331.54|329.34|326.87|324.67|0
1661451300000|2022-08-25 18:15:00|327.85|325.65|328.59|326.39|329.32|327.12|326.87|324.67|0
1661451600000|2022-08-25 18:20:00|328.1|325.9|327.6|325.4|329.32|327.12|326.87|324.67|0
1661451900000|2022-08-25 18:25:00|327.85|325.65|326.13|323.93|327.85|325.65|325.64|323.44|0
1661452200000|2022-08-25 18:30:00|325.88|323.68|327.36|325.16|328.09|325.89|325.39|323.19|0
1661452500000|2022-08-25 18:35:00|327.11|324.91|330.31|328.11|330.31|328.11|327.11|324.91|0
1661452800000|2022-08-25 18:40:00|330.55|328.35|331.78|329.58|333.51|331.31|330.55|328.35|0
1661453100000|2022-08-25 18:45:00|331.54|329.34|331.54|329.34|333.5|331.3|331.29|329.09|0
1661453400000|2022-08-25 18:50:00|331.78|329.58|332.52|330.32|334.49|332.29|331.54|329.34|0
1661453700000|2022-08-25 18:55:00|332.77|330.57|328.83|326.63|332.77|330.57|328.83|326.63|0
1661454000000|2022-08-25 19:00:00|329.08|326.88|326.86|324.66|330.06|327.86|326.86|324.66|0
1661454300000|2022-08-25 19:05:00|326.62|324.42|329.32|327.12|330.3|328.1|326.37|324.17|0
1661454600000|2022-08-25 19:10:00|329.57|327.37|327.6|325.4|330.55|328.35|327.6|325.4|0
1661454900000|2022-08-25 19:15:00|327.35|325.15|325.14|322.94|329.07|326.87|325.14|322.94|0
1661455200000|2022-08-25 19:20:00|324.9|322.7|322.75|320.55|325.14|322.94|322.44|320.24|0
1661455500000|2022-08-25 19:25:00|322.5|320.3|321.03|318.83|323.24|321.04|320.54|318.34|0
1661455800000|2022-08-25 19:30:00|321.27|319.07|323.24|321.04|325.2|323|321.03|318.83|0
1661456100000|2022-08-25 19:35:00|322.99|320.79|318.92|316.72|323.24|321.04|318.92|316.72|0
1661456400000|2022-08-25 19:40:00|318.68|316.48|311.33|309.13|319.17|316.97|311.33|309.13|0
1661456700000|2022-08-25 19:45:00|311.82|309.62|309.12|306.92|312.55|310.35|308.39|306.19|0
1661457000000|2022-08-25 19:50:00|308.63|306.43|308.14|305.94|312.06|309.86|307.41|305.21|0
1661457300000|2022-08-25 19:55:00|308.39|306.19|301.79|299.59|308.88|306.68|300.33|298.13|0
1661457600000|2022-08-25 20:00:00|300.33|298.13|304.97|302.77|304.97|302.77|300.33|298.13|0
1661457900000|2022-08-25 20:05:00|304.72|302.52|306.19|303.99|306.43|304.23|303.99|301.79|0
1661458200000|2022-08-25 20:10:00|306.43|304.23|308.14|305.94|308.14|305.94|306.43|304.23|0
1661458500000|2022-08-25 20:15:00|307.22|304.42|306.97|304.17|307.59|304.79|306.24|303.44|0
1661458800000|2022-08-25 20:20:00|306.73|303.93|306.97|304.17|307.22|304.42|306.49|303.69|0
1661459100000|2022-08-25 20:25:00|306.73|303.93|306|303.2|306.97|304.17|306|303.2|0
1661459400000|2022-08-25 20:30:00|306.12|303.32|306.37|303.57|306.97|304.17|306.12|303.32|0
1661459700000|2022-08-25 20:35:00|306.24|303.44|306.48|303.68|306.48|303.68|305.75|302.95|0
1661460000000|2022-08-25 20:40:00|306.73|303.93|306.97|304.17|306.97|304.17|306.24|303.44|0
1661460300000|2022-08-25 20:45:00|306.73|303.93|307.46|304.66|307.46|304.66|306.73|303.93|0
1661460600000|2022-08-25 20:50:00|307.7|304.9|307.34|304.54|307.7|304.9|307.34|304.54|0
1661460900000|2022-08-25 20:55:00|307.46|304.66|307.34|304.54|308.19|305.39|306.97|304.17|0
1661461200000|2022-08-25 21:00:00|307.53|304.73|306.95|304.15|307.53|304.73|306.95|304.15|0
1661461500000|2022-08-25 21:05:00|306.99|304.19|306.34|303.54|307.31|304.51|305.99|303.19|0
1661461800000|2022-08-25 21:10:00|306.13|303.33|306.06|303.26|306.52|303.72|305.91|303.11|0
1661462100000|2022-08-25 21:15:00|306.02|303.22|305.21|302.41|306.02|303.22|304.92|302.12|0
1661462400000|2022-08-25 21:20:00|304.95|302.15|305.14|302.34|305.21|302.41|304.82|302.02|0
1661462700000|2022-08-25 21:25:00|305.25|302.45|305.52|302.72|306.13|303.33|305.25|302.45|0
1661463000000|2022-08-25 21:30:00|305.56|302.76|305.8|303|305.8|303|305.38|302.58|0
1661463300000|2022-08-25 21:35:00|305.99|303.19|305.21|302.41|305.99|303.19|305.21|302.41|0
1661463600000|2022-08-25 21:40:00|305.24|302.44|305.35|302.55|305.42|302.62|305.03|302.23|0
1661463900000|2022-08-25 21:45:00|305.31|302.51|304.99|302.19|305.31|302.51|304.95|302.15|0
1661464200000|2022-08-25 21:50:00|305.06|302.26|304.99|302.19|305.66|302.86|304.95|302.15|0
1661464500000|2022-08-25 21:55:00|304.92|302.12|305.27|302.47|305.31|302.51|304.92|302.12|0
1661464800000|2022-08-25 22:00:00|304.89|302.09|306.47|303.67|306.47|303.67|302.69|299.89|0
1661465100000|2022-08-25 22:05:00|306.72|303.92|306.72|303.92|307.21|304.41|306.72|303.92|0
1661465400000|2022-08-25 22:10:00|306.84|304.04|307.69|304.89|307.94|305.14|306.84|304.04|0
1661465700000|2022-08-25 22:15:00|307.82|305.02|307.94|305.14|307.94|305.14|307.2|304.4|0
1661466000000|2022-08-25 22:20:00|308.18|305.38|309.16|306.36|309.4|306.6|307.94|305.14|0
1661466300000|2022-08-25 22:25:00|309.4|306.6|309.16|306.36|309.65|306.85|309.16|306.36|0
1661466600000|2022-08-25 22:30:00|309.4|306.6|308.18|305.38|309.4|306.6|308.18|305.38|0
1661466900000|2022-08-25 22:35:00|307.94|305.14|308.42|305.62|308.42|305.62|307.94|305.14|0
1661467200000|2022-08-25 22:40:00|308.31|305.51|308.67|305.87|308.91|306.11|308.18|305.38|0
1661467500000|2022-08-25 22:45:00|308.18|305.38|308.67|305.87|308.67|305.87|307.08|304.28|0
1661467800000|2022-08-25 22:50:00|308.55|305.75|308.18|305.38|308.67|305.87|308.18|305.38|0
1661468100000|2022-08-25 22:55:00|308.42|305.62|307.93|305.13|308.67|305.87|307.93|305.13|0
1661468400000|2022-08-25 23:00:00|307.69|304.89|307.44|304.64|307.69|304.89|306.47|303.67|0
1661468700000|2022-08-25 23:05:00|307.2|304.4|305.49|302.69|307.2|304.4|305.24|302.44|0
1661469000000|2022-08-25 23:10:00|305.24|302.44|305.97|303.17|305.98|303.18|305|302.2|0
1661469300000|2022-08-25 23:15:00|305.86|303.06|305|302.2|305.97|303.17|304.51|301.71|0
1661469600000|2022-08-25 23:20:00|304.75|301.95|303.29|300.49|305|302.2|302.8|300|0
1661469900000|2022-08-25 23:25:00|303.53|300.73|303.53|300.73|303.53|300.73|302.8|300|0
1661470200000|2022-08-25 23:30:00|303.29|300.49|303.53|300.73|304.02|301.22|303.17|300.37|0
1661470500000|2022-08-25 23:35:00|303.77|300.97|305.24|302.44|305.24|302.44|303.77|300.97|0
1661470800000|2022-08-25 23:40:00|305.48|302.68|304.75|301.95|305.97|303.17|304.75|301.95|0
1661471100000|2022-08-25 23:45:00|304.88|302.08|304.99|302.19|305.48|302.68|304.14|301.34|0
1661471400000|2022-08-25 23:50:00|304.75|301.95|305.73|302.93|305.97|303.17|304.75|301.95|0
1661471700000|2022-08-25 23:55:00|305.48|302.68|306.46|303.66|306.46|303.66|304.88|302.08|0
1661472000000|2022-08-26 00:00:00|306.7|303.9|306.95|304.15|307.92|305.12|305.24|302.44|0
1661472300000|2022-08-26 00:05:00|307.19|304.39|307.92|305.12|307.92|305.12|306.46|303.66|0
1661472600000|2022-08-26 00:10:00|308.41|305.61|308.9|306.1|309.39|306.59|307.92|305.12|0
1661472900000|2022-08-26 00:15:00|309.15|306.35|309.15|306.35|309.88|307.08|308.41|305.61|0
1661473200000|2022-08-26 00:20:00|309.39|306.59|307.92|305.12|309.64|306.84|307.92|305.12|0
1661473500000|2022-08-26 00:25:00|308.17|305.37|308.41|305.61|308.66|305.86|306.94|304.14|0
1661473800000|2022-08-26 00:30:00|308.17|305.37|306.94|304.14|308.41|305.61|306.94|304.14|0
1661474100000|2022-08-26 00:35:00|307.07|304.27|306.7|303.9|307.43|304.63|305.72|302.92|0
1661474400000|2022-08-26 00:40:00|306.58|303.78|305.72|302.92|306.82|304.02|305.23|302.43|0
1661474700000|2022-08-26 00:45:00|305.96|303.16|305.47|302.67|305.96|303.16|304.5|301.7|0
1661475000000|2022-08-26 00:50:00|305.23|302.43|305.23|302.43|306.21|303.41|304.99|302.19|0
1661475300000|2022-08-26 00:55:00|305.47|302.67|304.5|301.7|305.47|302.67|303.52|300.72|0
1661475600000|2022-08-26 01:00:00|304.74|301.94|305.23|302.43|305.47|302.67|304.5|301.7|0
1661475900000|2022-08-26 01:05:00|305.47|302.67|305.72|302.92|305.96|303.16|305.23|302.43|0
1661476200000|2022-08-26 01:10:00|305.96|303.16|305.35|302.55|305.96|303.16|305.23|302.43|0
1661476500000|2022-08-26 01:15:00|304.98|302.18|307.43|304.63|307.43|304.63|304.49|301.69|0
1661476800000|2022-08-26 01:20:00|306.94|304.14|307.18|304.38|307.8|305|306.2|303.4|0
1661477100000|2022-08-26 01:25:00|307.43|304.63|306.69|303.89|307.43|304.63|305.96|303.16|0
1661477400000|2022-08-26 01:30:00|306.45|303.65|306.45|303.65|306.69|303.89|305.22|302.42|0
1661477700000|2022-08-26 01:35:00|306.69|303.89|305.71|302.91|306.94|304.14|304.74|301.94|0
1661478000000|2022-08-26 01:40:00|305.96|303.16|305.96|303.16|306.2|303.4|305.22|302.42|0
1661478300000|2022-08-26 01:45:00|305.71|302.91|304.98|302.18|306.2|303.4|303.76|300.96|0
1661478600000|2022-08-26 01:50:00|304.73|301.93|302.78|299.98|304.73|301.93|302.78|299.98|0
1661478900000|2022-08-26 01:55:00|303.02|300.22|303.51|300.71|303.76|300.96|302.78|299.98|0
1661479200000|2022-08-26 02:00:00|303.76|300.96|303.75|300.95|304.49|301.69|303.27|300.47|0
1661479500000|2022-08-26 02:05:00|304|301.2|303.51|300.71|304.73|301.93|303.51|300.71|0
1661479800000|2022-08-26 02:10:00|303.75|300.95|303.27|300.47|304.24|301.44|303.02|300.22|0
1661480100000|2022-08-26 02:15:00|303.51|300.71|303.26|300.46|303.51|300.71|302.78|299.98|0
1661480400000|2022-08-26 02:20:00|303.51|300.71|303.26|300.46|304|301.2|303.02|300.22|0
1661480700000|2022-08-26 02:25:00|303.51|300.71|304.24|301.44|304.24|301.44|303.51|300.71|0
1661481000000|2022-08-26 02:30:00|304|301.2|304.24|301.44|304.48|301.68|303.26|300.46|0
1661481300000|2022-08-26 02:35:00|304.48|301.68|303.99|301.19|304.48|301.68|303.99|301.19|0
1661481600000|2022-08-26 02:40:00|304.24|301.44|303.51|300.71|304.24|301.44|303.26|300.46|0
1661481900000|2022-08-26 02:45:00|303.75|300.95|303.75|300.95|303.99|301.19|303.5|300.7|0
1661482200000|2022-08-26 02:50:00|303.99|301.19|303.5|300.7|303.99|301.19|303.5|300.7|0
1661482500000|2022-08-26 02:55:00|303.26|300.46|303.26|300.46|303.5|300.7|303.02|300.22|0
1661482800000|2022-08-26 03:00:00|303.5|300.7|303.75|300.95|303.75|300.95|302.77|299.97|0
1661483100000|2022-08-26 03:05:00|303.99|301.19|303.99|301.19|303.99|301.19|303.75|300.95|0
1661483400000|2022-08-26 03:10:00|303.75|300.95|303.5|300.7|303.99|301.19|303.26|300.46|0
1661483700000|2022-08-26 03:15:00|303.26|300.46|303.5|300.7|303.75|300.95|303.26|300.46|0
1661484000000|2022-08-26 03:20:00|303.26|300.46|303.26|300.46|303.26|300.46|302.77|299.97|0
1661484300000|2022-08-26 03:25:00|303.01|300.21|302.77|299.97|303.5|300.7|302.77|299.97|0
1661484600000|2022-08-26 03:30:00|303.01|300.21|302.77|299.97|303.01|300.21|302.77|299.97|0
1661484900000|2022-08-26 03:35:00|303.01|300.21|302.77|299.97|303.01|300.21|302.77|299.97|0
1661485200000|2022-08-26 03:40:00|303.01|300.21|303.5|300.7|303.5|300.7|303.01|300.21|0
1661485500000|2022-08-26 03:45:00|303.62|300.82|303.74|300.94|303.99|301.19|303.62|300.82|0
1661485800000|2022-08-26 03:50:00|303.99|301.19|304.23|301.43|304.47|301.67|303.74|300.94|0
1661486100000|2022-08-26 03:55:00|303.99|301.19|304.23|301.43|304.47|301.67|303.98|301.18|0
1661486400000|2022-08-26 04:00:00|304.47|301.67|304.72|301.92|305.21|302.41|304.23|301.43|0
1661486700000|2022-08-26 04:05:00|304.96|302.16|305.69|302.89|305.94|303.14|304.96|302.16|0
1661487000000|2022-08-26 04:10:00|305.45|302.65|305.69|302.89|306.18|303.38|305.45|302.65|0
1661487300000|2022-08-26 04:15:00|305.94|303.14|306.92|304.12|306.92|304.12|305.69|302.89|0
1661487600000|2022-08-26 04:20:00|306.67|303.87|306.18|303.38|306.92|304.12|306.18|303.38|0
1661487900000|2022-08-26 04:25:00|305.94|303.14|305.94|303.14|305.94|303.14|305.69|302.89|0
1661488200000|2022-08-26 04:30:00|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1661488500000|2022-08-26 04:35:00|305.94|303.14|305.93|303.13|305.94|303.14|305.69|302.89|0
1661488800000|2022-08-26 04:40:00|305.82|303.02|305.93|303.13|306.06|303.26|305.45|302.65|0
1661489100000|2022-08-26 04:45:00|306.18|303.38|305.69|302.89|306.18|303.38|305.69|302.89|0
1661489400000|2022-08-26 04:50:00|305.93|303.13|307.16|304.36|307.16|304.36|305.93|303.13|0
1661489700000|2022-08-26 04:55:00|306.91|304.11|307.4|304.6|307.64|304.84|306.67|303.87|0
1661490000000|2022-08-26 05:00:00|307.16|304.36|308.13|305.33|308.13|305.33|307.15|304.35|0
1661490300000|2022-08-26 05:05:00|308.38|305.58|307.64|304.84|308.38|305.58|307.04|304.24|0
1661490600000|2022-08-26 05:10:00|307.4|304.6|307.4|304.6|308.62|305.82|307.4|304.6|0
1661490900000|2022-08-26 05:15:00|307.64|304.84|306.91|304.11|307.64|304.84|306.17|303.37|0
1661491200000|2022-08-26 05:20:00|306.66|303.86|307.15|304.35|307.15|304.35|306.17|303.37|0
1661491500000|2022-08-26 05:25:00|306.91|304.11|307.4|304.6|307.4|304.6|306.66|303.86|0
1661491800000|2022-08-26 05:30:00|307.15|304.35|308.43|305.63|309.16|306.36|307.15|304.35|0
1661492100000|2022-08-26 05:35:00|308.18|305.38|309.65|306.85|309.65|306.85|307.94|305.14|0
1661492400000|2022-08-26 05:40:00|309.4|306.6|308.43|305.63|309.65|306.85|308.18|305.38|0
1661492700000|2022-08-26 05:45:00|308.67|305.87|309.65|306.85|310.38|307.58|308.42|305.62|0
1661493000000|2022-08-26 05:50:00|309.4|306.6|308.91|306.11|309.65|306.85|308.42|305.62|0
1661493300000|2022-08-26 05:55:00|309.16|306.36|309.28|306.48|310.38|307.58|308.91|306.11|0
1661493600000|2022-08-26 06:00:00|309.4|306.6|309.16|306.36|310.87|308.07|309.16|306.36|0
1661493900000|2022-08-26 06:05:00|309.4|306.6|310.38|307.58|311.11|308.31|309.16|306.36|0
1661494200000|2022-08-26 06:10:00|309.89|307.09|310.87|308.07|311.6|308.8|309.65|306.85|0
1661494500000|2022-08-26 06:15:00|310.62|307.82|309.64|306.84|311.85|309.05|309.64|306.84|0
1661494800000|2022-08-26 06:20:00|309.89|307.09|310.62|307.82|310.62|307.82|309.15|306.35|0
1661495100000|2022-08-26 06:25:00|310.38|307.58|309.4|306.6|310.62|307.82|309.15|306.35|0
1661495400000|2022-08-26 06:30:00|309.15|306.35|308.24|305.44|309.4|306.6|307.75|304.95|0
1661495700000|2022-08-26 06:35:00|307.99|305.19|307.51|304.71|308.73|305.93|307.02|304.22|0
1661496000000|2022-08-26 06:40:00|307.26|304.46|308.24|305.44|308.85|306.05|307.02|304.22|0
1661496300000|2022-08-26 06:45:00|308.48|305.68|308.24|305.44|308.48|305.68|307.26|304.46|0
1661496600000|2022-08-26 06:50:00|308.48|305.68|308.72|305.92|309.46|306.66|307.99|305.19|0
1661496900000|2022-08-26 06:55:00|308.48|305.68|307.75|304.95|308.72|305.92|307.26|304.46|0
1661497200000|2022-08-26 07:00:00|307.99|305.19|310.92|308.12|310.92|308.12|307.01|304.21|0
1661497500000|2022-08-26 07:05:00|310.62|308.42|308.67|306.47|310.62|308.42|307.82|305.62|0
1661497800000|2022-08-26 07:10:00|308.55|306.35|308.18|305.98|310.38|308.18|307.45|305.25|0
1661498100000|2022-08-26 07:15:00|308.06|305.86|308.91|306.71|309.89|307.69|308.06|305.86|0
1661498400000|2022-08-26 07:20:00|309.16|306.96|305.73|303.53|309.16|306.96|305.49|303.29|0
1661498700000|2022-08-26 07:25:00|305.49|303.29|304.76|302.56|305.98|303.78|303.54|301.34|0
1661499000000|2022-08-26 07:30:00|304.51|302.31|307.83|305.63|308.81|306.61|304.27|302.07|0
1661499300000|2022-08-26 07:35:00|308.07|305.87|309.05|306.85|309.78|307.58|308.07|305.87|0
1661499600000|2022-08-26 07:40:00|309.29|307.09|311.99|309.79|313.7|311.5|309.05|306.85|0
1661499900000|2022-08-26 07:45:00|312.23|310.03|311.18|308.98|312.77|310.57|311.06|308.86|0
1661500200000|2022-08-26 07:50:00|311.3|309.1|311.79|309.59|312.53|310.33|310.57|308.37|0
1661500500000|2022-08-26 07:55:00|311.67|309.47|311.79|309.59|313.02|310.82|310.57|308.37|0
1661500800000|2022-08-26 08:00:00|312.04|309.84|314.24|312.04|315.35|313.15|312.04|309.84|0
1661501100000|2022-08-26 08:05:00|314.49|312.29|313.99|311.79|315.47|313.27|313.5|311.3|0
1661501400000|2022-08-26 08:10:00|314.24|312.04|313.75|311.55|315.22|313.02|313.26|311.06|0
1661501700000|2022-08-26 08:15:00|313.5|311.3|314.24|312.04|315.46|313.26|313.26|311.06|0
1661502000000|2022-08-26 08:20:00|314.48|312.28|314.24|312.04|315.22|313.02|313.99|311.79|0
1661502300000|2022-08-26 08:25:00|313.99|311.79|315.46|313.26|315.71|313.51|313.99|311.79|0
1661502600000|2022-08-26 08:30:00|315.71|313.51|312.28|310.08|317.43|315.23|311.79|309.59|0
1661502900000|2022-08-26 08:35:00|312.03|309.83|311.79|309.59|312.52|310.32|311.3|309.1|0
1661503200000|2022-08-26 08:40:00|311.54|309.34|311.54|309.34|312.77|310.57|311.05|308.85|0
1661503500000|2022-08-26 08:45:00|311.3|309.1|310.56|308.36|311.79|309.59|309.58|307.38|0
1661503800000|2022-08-26 08:50:00|310.32|308.12|312.76|310.56|313.01|310.81|309.83|307.63|0
1661504100000|2022-08-26 08:55:00|312.89|310.69|313.99|311.79|313.99|311.79|312.52|310.32|0
1661504400000|2022-08-26 09:00:00|313.74|311.54|314.72|312.52|314.97|312.77|313.5|311.3|0
1661504700000|2022-08-26 09:05:00|314.97|312.77|313.25|311.05|315.7|313.5|313.25|311.05|0
1661505000000|2022-08-26 09:10:00|313.01|310.81|313.01|310.81|314.72|312.52|313.01|310.81|0
1661505300000|2022-08-26 09:15:00|312.76|310.56|314.23|312.03|315.34|313.14|312.76|310.56|0
1661505600000|2022-08-26 09:20:00|314.48|312.28|314.88|312.68|316.93|314.73|314.23|312.03|0
1661505900000|2022-08-26 09:25:00|315.01|312.81|315.86|313.66|316.35|314.15|313.66|311.46|0
1661506200000|2022-08-26 09:30:00|316.1|313.9|316.59|314.39|318.31|316.11|315.37|313.17|0
1661506500000|2022-08-26 09:35:00|316.35|314.15|315.37|313.17|316.84|314.64|315.12|312.92|0
1661506800000|2022-08-26 09:40:00|315.12|312.92|314.63|312.43|315.86|313.66|314.63|312.43|0
1661507100000|2022-08-26 09:45:00|314.88|312.68|318.31|316.11|318.31|316.11|314.39|312.19|0
1661507400000|2022-08-26 09:50:00|318.06|315.86|318.06|315.86|318.92|316.72|317.81|315.61|0
1661507700000|2022-08-26 09:55:00|318.19|315.99|316.96|314.76|318.79|316.59|316.96|314.76|0
1661508000000|2022-08-26 10:00:00|316.83|314.63|316.59|314.39|317.57|315.37|315.86|313.66|0
1661508300000|2022-08-26 10:05:00|316.34|314.14|317.08|314.88|317.81|315.61|316.34|314.14|0
1661508600000|2022-08-26 10:10:00|316.83|314.63|317.08|314.88|318.55|316.35|316.59|314.39|0
1661508900000|2022-08-26 10:15:00|316.83|314.63|316.59|314.39|318.55|316.35|316.59|314.39|0
1661509200000|2022-08-26 10:20:00|316.83|314.63|314.87|312.67|317.81|315.61|314.87|312.67|0
1661509500000|2022-08-26 10:25:00|315.36|313.16|316.1|313.9|316.1|313.9|314.14|311.94|0
1661509800000|2022-08-26 10:30:00|315.85|313.65|318.05|315.85|318.54|316.34|315.61|313.41|0
1661510100000|2022-08-26 10:35:00|317.81|315.61|318.18|315.98|319.52|317.32|317.81|315.61|0
1661510400000|2022-08-26 10:40:00|318.05|315.85|319.28|317.08|319.52|317.32|317.32|315.12|0
1661510700000|2022-08-26 10:45:00|319.03|316.83|317.81|315.61|319.77|317.57|317.81|315.61|0
1661511000000|2022-08-26 10:50:00|317.56|315.36|318.79|316.59|319.52|317.32|317.32|315.12|0
1661511300000|2022-08-26 10:55:00|318.54|316.34|317.56|315.36|319.77|317.57|317.32|315.12|0
1661511600000|2022-08-26 11:00:00|317.32|315.12|320.01|317.81|320.5|318.3|316.34|314.14|0
1661511900000|2022-08-26 11:05:00|320.26|318.06|320.26|318.06|321.97|319.77|319.77|317.57|0
1661512200000|2022-08-26 11:10:00|320.01|317.81|318.05|315.85|320.01|317.81|318.05|315.85|0
1661512500000|2022-08-26 11:15:00|318.3|316.1|317.07|314.87|318.54|316.34|316.95|314.75|0
1661512800000|2022-08-26 11:20:00|316.83|314.63|317.8|315.6|318.29|316.09|316.83|314.63|0
1661513100000|2022-08-26 11:25:00|317.56|315.36|317.8|315.6|318.54|316.34|316.58|314.38|0
1661513400000|2022-08-26 11:30:00|318.29|316.09|316.09|313.89|318.54|316.34|315.35|313.15|0
1661513700000|2022-08-26 11:35:00|315.84|313.64|314.13|311.93|316.09|313.89|313.64|311.44|0
1661514000000|2022-08-26 11:40:00|314.38|312.18|314.37|312.17|314.99|312.79|313.4|311.2|0
1661514300000|2022-08-26 11:45:00|314.13|311.93|312.66|310.46|314.62|312.42|312.42|310.22|0
1661514600000|2022-08-26 11:50:00|312.42|310.22|311.44|309.24|313.88|311.68|311.44|309.24|0
1661514900000|2022-08-26 11:55:00|311.19|308.99|312.17|309.97|313.39|311.19|310.46|308.26|0
1661515200000|2022-08-26 12:00:00|311.93|309.73|313.88|311.68|313.88|311.68|310.95|308.75|0
1661515500000|2022-08-26 12:05:00|313.77|311.57|312.41|310.21|313.88|311.68|312.17|309.97|0
1661515800000|2022-08-26 12:10:00|312.66|310.46|312.17|309.97|314.13|311.93|312.17|309.97|0
1661516100000|2022-08-26 12:15:00|311.93|309.73|311.68|309.48|312.66|310.46|310.95|308.75|0
1661516400000|2022-08-26 12:20:00|311.92|309.72|311.68|309.48|314.37|312.17|311.44|309.24|0
1661516700000|2022-08-26 12:25:00|311.44|309.24|313.52|311.32|313.88|311.68|311.44|309.24|0
1661517000000|2022-08-26 12:30:00|313.76|311.56|306.43|304.23|315.96|313.76|301.19|298.99|0
1661517300000|2022-08-26 12:35:00|306.79|304.59|305.94|303.74|310.94|308.74|305.94|303.74|0
1661517600000|2022-08-26 12:40:00|305.57|303.37|312.08|309.88|314.04|311.84|305.57|303.37|0
1661517900000|2022-08-26 12:45:00|312.33|310.13|306.95|304.75|312.57|310.37|306.95|304.75|0
1661518200000|2022-08-26 12:50:00|306.46|304.26|305.73|303.53|307.68|305.48|304.51|302.31|0
1661518500000|2022-08-26 12:55:00|305.48|303.28|301.33|299.13|305.97|303.77|300.85|298.65|0
1661518800000|2022-08-26 13:00:00|301.58|299.38|293.79|291.59|302.07|299.87|293.79|291.59|0
1661519100000|2022-08-26 13:05:00|293.3|291.1|288.58|286.38|293.55|291.35|286.27|284.07|0
1661519400000|2022-08-26 13:10:00|288.69|286.49|290.55|288.35|291.6|289.4|287.48|285.28|0
1661519700000|2022-08-26 13:15:00|290.43|288.23|292.73|290.53|293.22|291.02|290.3|288.1|0
1661520000000|2022-08-26 13:20:00|292.98|290.78|294.92|292.72|297.11|294.91|292.98|290.78|0
1661520300000|2022-08-26 13:25:00|295.41|293.21|301.01|298.81|302.48|300.28|294.92|292.72|0
1661520600000|2022-08-26 13:30:00|301.26|299.06|302.41|300.21|308.59|306.39|300.28|298.08|0
1661520900000|2022-08-26 13:35:00|301.92|299.72|304.38|302.18|307.3|305.1|300.7|298.5|0
1661521200000|2022-08-26 13:40:00|304.87|302.67|305.12|302.92|308.79|306.59|303.65|301.45|0
1661521500000|2022-08-26 13:45:00|305.36|303.16|309.52|307.32|309.52|307.32|304.14|301.94|0
1661521800000|2022-08-26 13:50:00|309.77|307.57|305.36|303.16|314.67|312.47|305.36|303.16|0
1661522100000|2022-08-26 13:55:00|305.85|303.65|304.14|301.94|305.98|303.78|302.43|300.23|0
1661522400000|2022-08-26 14:00:00|307.93|305.73|341.97|338.89|341.97|338.89|304.75|302.55|0
1661522700000|2022-08-26 14:05:00|343.81|340.73|303.22|300.14|345.05|341.97|303.22|300.14|0
1661523000000|2022-08-26 14:10:00|301.76|298.68|311.88|308.8|317.39|314.31|297.99|294.91|0
1661523300000|2022-08-26 14:15:00|310.9|307.82|311.1|308.02|317.99|314.91|307.72|304.64|0
1661523600000|2022-08-26 14:20:00|310.85|307.77|333.5|330.42|334.37|331.29|310.85|307.77|0
1661523900000|2022-08-26 14:25:00|333.75|330.67|346.85|343.77|351.56|348.48|332.02|328.94|0
1661524200000|2022-08-26 14:30:00|349.33|346.25|359.95|356.87|364.87|361.79|349.33|346.25|0
1661524500000|2022-08-26 14:35:00|360.94|357.86|372.33|369.25|375.8|372.72|357.11|354.03|0
1661524800000|2022-08-26 14:40:00|371.83|368.75|368.61|365.53|371.83|368.75|364.65|361.57|0
1661525100000|2022-08-26 14:45:00|369.35|366.27|361.68|358.6|371.58|368.5|361.68|358.6|0
1661525400000|2022-08-26 14:50:00|361.43|358.35|365.64|362.56|368.86|365.78|361.43|358.35|0
1661525700000|2022-08-26 14:55:00|365.39|362.31|367.86|364.78|371.09|368.01|364.88|361.8|0
1661526000000|2022-08-26 15:00:00|369.1|366.02|380.5|377.42|380.5|377.42|367.61|364.53|0
1661526300000|2022-08-26 15:05:00|381.5|378.42|383.11|380.03|386.96|383.88|377.28|374.2|0
1661526600000|2022-08-26 15:10:00|384.47|381.39|379.26|376.18|386.21|383.13|379.01|375.93|0
1661526900000|2022-08-26 15:15:00|379.51|376.43|388.56|385.48|389.74|386.66|378.76|375.68|0
1661527200000|2022-08-26 15:20:00|388.31|385.23|386.1|383.02|395.27|392.19|386.1|383.02|0
1661527500000|2022-08-26 15:25:00|386.35|383.27|384.61|381.53|388.58|385.5|381.89|378.81|0
1661527800000|2022-08-26 15:30:00|385.11|382.03|382.13|379.05|387.34|384.26|380.65|377.57|0
1661528100000|2022-08-26 15:35:00|382.63|379.55|384.86|381.78|386.84|383.76|381.14|378.06|0
1661528400000|2022-08-26 15:40:00|385.6|382.52|387.83|384.75|390.56|387.48|382.38|379.3|0
1661528700000|2022-08-26 15:45:00|387.09|384.01|381.61|378.53|387.09|384.01|380.62|377.54|0
1661529000000|2022-08-26 15:50:00|381.36|378.28|379.63|376.55|384.59|381.51|377.4|374.32|0
1661529300000|2022-08-26 15:55:00|379.38|376.3|385.83|382.75|386.82|383.74|379.38|376.3|0
1661529600000|2022-08-26 16:00:00|386.82|383.74|395|391.92|395.25|392.17|385.58|382.5|0
1661529900000|2022-08-26 16:05:00|394.51|391.43|392.52|389.44|396|392.92|391.53|388.45|0
1661530200000|2022-08-26 16:10:00|392.27|389.19|390.78|387.7|394.76|391.68|390.54|387.46|0
1661530500000|2022-08-26 16:15:00|391.28|388.2|396.49|393.41|399.47|396.39|391.03|387.95|0
1661530800000|2022-08-26 16:20:00|396.99|393.91|399.47|396.39|400.47|397.39|396.99|393.91|0
1661531100000|2022-08-26 16:25:00|399.6|396.52|396.49|393.41|400.96|397.88|396.24|393.16|0
1661531400000|2022-08-26 16:30:00|396.74|393.66|401.7|398.62|402.2|399.12|396.74|393.66|0
1661531700000|2022-08-26 16:35:00|401.95|398.87|400.21|397.13|402.45|399.37|399.22|396.14|0
1661532000000|2022-08-26 16:40:00|399.96|396.88|397.48|394.4|401.7|398.62|394|390.92|0
1661532300000|2022-08-26 16:45:00|397.23|394.15|393.01|389.93|398.72|395.64|393.01|389.93|0
1661532600000|2022-08-26 16:50:00|393.26|390.18|396.73|393.65|398.47|395.39|393.26|390.18|0
1661532900000|2022-08-26 16:55:00|396.24|393.16|392.51|389.43|396.24|393.16|391.77|388.69|0
1661533200000|2022-08-26 17:00:00|393.26|390.18|393.01|389.93|395.74|392.66|390.28|387.2|0
1661533500000|2022-08-26 17:05:00|393.26|390.18|391.02|387.94|393.26|390.18|389.54|386.46|0
1661533800000|2022-08-26 17:10:00|391.52|388.44|394.75|391.67|396.48|393.4|390.78|387.7|0
1661534100000|2022-08-26 17:15:00|395.24|392.16|396.98|393.9|398.22|395.14|392.51|389.43|0
1661534400000|2022-08-26 17:20:00|397.73|394.65|393.5|390.42|397.73|394.65|393.5|390.42|0
1661534700000|2022-08-26 17:25:00|393.63|390.55|394.99|391.91|394.99|391.91|391.52|388.44|0
1661535000000|2022-08-26 17:30:00|395.24|392.16|397.97|394.89|399.96|396.88|395.24|392.16|0
1661535300000|2022-08-26 17:35:00|397.48|394.4|400.95|397.87|401.2|398.12|396.48|393.4|0
1661535600000|2022-08-26 17:40:00|400.71|397.63|404.43|401.35|405.93|402.85|400.71|397.63|0
1661535900000|2022-08-26 17:45:00|404.19|401.11|403.94|400.86|405.43|402.35|402.45|399.37|0
1661536200000|2022-08-26 17:50:00|403.69|400.61|404.93|401.85|407.17|404.09|403.69|400.61|0
1661536500000|2022-08-26 17:55:00|405.18|402.1|405.18|402.1|406.42|403.34|404.18|401.1|0
1661536800000|2022-08-26 18:00:00|405.43|402.35|406.17|403.09|406.92|403.84|403.19|400.11|0
1661537100000|2022-08-26 18:05:00|406.42|403.34|407.66|404.58|408.66|405.58|404.68|401.6|0
1661537400000|2022-08-26 18:10:00|407.91|404.83|409.16|406.08|410.4|407.32|407.66|404.58|0
1661537700000|2022-08-26 18:15:00|408.91|405.83|414.63|411.55|415.62|412.54|408.91|405.83|0
1661538000000|2022-08-26 18:20:00|414.13|411.05|412.14|409.06|414.13|411.05|410.15|407.07|0
1661538300000|2022-08-26 18:25:00|412.39|409.31|411|408.8|413.88|410.8|409.26|407.06|0
1661538600000|2022-08-26 18:30:00|411.49|409.29|410.25|408.05|412.24|410.04|409.01|406.81|0
1661538900000|2022-08-26 18:35:00|410.5|408.3|412.74|410.54|414.23|412.03|409.01|406.81|0
1661539200000|2022-08-26 18:40:00|412.99|410.79|414.73|412.53|414.97|412.77|411.99|409.79|0
1661539500000|2022-08-26 18:45:00|414.48|412.28|416.22|414.02|416.96|414.76|411.99|409.79|0
1661539800000|2022-08-26 18:50:00|415.97|413.77|418.95|416.75|418.95|416.75|415.47|413.27|0
1661540100000|2022-08-26 18:55:00|418.7|416.5|421.23|419.03|422.23|420.03|417.96|415.76|0
1661540400000|2022-08-26 19:00:00|421.48|419.28|419.52|417.32|421.48|419.28|416.26|414.06|0
1661540700000|2022-08-26 19:05:00|419.77|417.57|424.99|422.79|425.74|423.54|418.03|415.83|0
1661541000000|2022-08-26 19:10:00|424.74|422.54|425.24|423.04|427.73|425.53|424.25|422.05|0
1661541300000|2022-08-26 19:15:00|425.49|423.29|421.01|418.81|425.49|423.29|418.53|416.33|0
1661541600000|2022-08-26 19:20:00|420.77|418.57|425.77|423.57|428.25|426.05|419.03|416.83|0
1661541900000|2022-08-26 19:25:00|426.02|423.82|424.77|422.57|427.76|425.56|422.04|419.84|0
1661542200000|2022-08-26 19:30:00|424.53|422.33|429|426.8|429|426.8|423.53|421.33|0
1661542500000|2022-08-26 19:35:00|428.75|426.55|429.74|427.54|432.48|430.28|427.51|425.31|0
1661542800000|2022-08-26 19:40:00|429.5|427.3|436|433.8|436.46|434.26|428.75|426.55|0
1661543100000|2022-08-26 19:45:00|435.3|433.1|435.3|433.1|438.04|435.84|431.58|429.38|0
1661543400000|2022-08-26 19:50:00|435.06|432.86|442.01|439.81|442.01|439.81|431.33|429.13|0
1661543700000|2022-08-26 19:55:00|441.27|439.07|441.76|439.56|442.26|440.06|434.06|431.86|0
1661544000000|2022-08-26 20:00:00|442.89|440.69|446.24|444.04|447.73|445.53|442.01|439.81|0
1661544300000|2022-08-26 20:05:00|445.99|443.79|445.25|443.05|446.99|444.79|445|442.8|0
1661544600000|2022-08-26 20:10:00|445|442.8|443.74|441.54|445.74|443.54|443.49|441.29|0
1661732700000|2022-08-29 00:25:00|482.2|479.4|481.95|479.15|482.69|479.89|481.45|478.65|0
1661733000000|2022-08-29 00:30:00|481.83|479.03|483.44|480.64|483.69|480.89|479.21|476.41|0
1661733300000|2022-08-29 00:35:00|483.69|480.89|482.2|479.4|483.69|480.89|481.7|478.9|0
1661733600000|2022-08-29 00:40:00|482.45|479.65|484.94|482.14|485.93|483.13|481.95|479.15|0
1661733900000|2022-08-29 00:45:00|485.19|482.39|487.93|485.13|488.92|486.12|484.94|482.14|0
1661734200000|2022-08-29 00:50:00|488.18|485.38|487.43|484.63|488.43|485.63|486.18|483.38|0
1661734500000|2022-08-29 00:55:00|487.93|485.13|489.92|487.12|491.79|488.99|487.43|484.63|0
1661734800000|2022-08-29 01:00:00|489.67|486.87|489.92|487.12|490.92|488.12|488.18|485.38|0
1661735100000|2022-08-29 01:05:00|489.67|486.87|485.95|483.15|490.17|487.37|485.95|483.15|0
1661735400000|2022-08-29 01:10:00|485.83|483.03|490.19|487.39|490.44|487.64|485.7|482.9|0
1661735700000|2022-08-29 01:15:00|490.68|487.88|490.68|487.88|491.43|488.63|488.94|486.14|0
1661736000000|2022-08-29 01:20:00|490.44|487.64|490.93|488.13|492.43|489.63|489.69|486.89|0
1661736300000|2022-08-29 01:25:00|491.18|488.38|492.43|489.63|494.17|491.37|490.44|487.64|0
1661736600000|2022-08-29 01:30:00|492.68|489.88|489.44|486.64|492.68|489.88|488.69|485.89|0
1661736900000|2022-08-29 01:35:00|489.19|486.39|489.19|486.39|491.68|488.88|488.69|485.89|0
1661737200000|2022-08-29 01:40:00|488.94|486.14|486.7|483.9|489.19|486.39|485.95|483.15|0
1661737500000|2022-08-29 01:45:00|486.45|483.65|487.2|484.4|488.19|485.39|486.45|483.65|0
1661737800000|2022-08-29 01:50:00|487.44|484.64|484.95|482.15|487.94|485.14|484.7|481.9|0
1661738100000|2022-08-29 01:55:00|484.7|481.9|484.7|481.9|486.2|483.4|484.45|481.65|0
1661738400000|2022-08-29 02:00:00|484.45|481.65|485.2|482.4|485.95|483.15|484.45|481.65|0
1661738700000|2022-08-29 02:05:00|484.95|482.15|482.46|479.66|484.95|482.15|480.97|478.17|0
1661739000000|2022-08-29 02:10:00|482.71|479.91|482.46|479.66|483.59|480.79|481.71|478.91|0
1661739300000|2022-08-29 02:15:00|482.21|479.41|483.21|480.41|483.96|481.16|482.21|479.41|0
1661739600000|2022-08-29 02:20:00|483.34|480.54|480.97|478.17|483.46|480.66|480.72|477.92|0
1661739900000|2022-08-29 02:25:00|480.72|477.92|478.48|475.68|480.72|477.92|477.23|474.43|0
1661740200000|2022-08-29 02:30:00|478.23|475.43|477.48|474.68|479.47|476.67|477.23|474.43|0
1661740500000|2022-08-29 02:35:00|477.23|474.43|476.98|474.18|478.23|475.43|476.73|473.93|0
1661740800000|2022-08-29 02:40:00|476.73|473.93|474.99|472.19|476.73|473.93|474.24|471.44|0
1661741100000|2022-08-29 02:45:00|474.49|471.69|477.23|474.43|477.23|474.43|474.49|471.69|0
1661741400000|2022-08-29 02:50:00|476.98|474.18|478.72|475.92|480.22|477.42|476.73|473.93|0
1661741700000|2022-08-29 02:55:00|478.97|476.17|478.72|475.92|479.47|476.67|478.23|475.43|0
1661742000000|2022-08-29 03:00:00|478.6|475.8|479.47|476.67|479.47|476.67|477.23|474.43|0
1661742300000|2022-08-29 03:05:00|479.72|476.92|478.23|475.43|480.22|477.42|478.23|475.43|0
1661742600000|2022-08-29 03:10:00|477.98|475.18|477.48|474.68|478.47|475.67|476.73|473.93|0
1661742900000|2022-08-29 03:15:00|477.23|474.43|476.48|473.68|477.23|474.43|475.74|472.94|0
1661743200000|2022-08-29 03:20:00|476.73|473.93|476.97|474.17|477.36|474.56|476.1|473.3|0
1661743500000|2022-08-29 03:25:00|477.09|474.29|476.47|473.67|477.21|474.41|475.22|472.42|0
1661743800000|2022-08-29 03:30:00|476.22|473.42|474.72|471.92|476.96|474.16|474.23|471.43|0
1661744100000|2022-08-29 03:35:00|474.6|471.8|474.72|471.92|475.22|472.42|473.98|471.18|0
1661744400000|2022-08-29 03:40:00|474.47|471.67|475.97|473.17|476.96|474.16|474.47|471.67|0
1661744700000|2022-08-29 03:45:00|475.72|472.92|475.22|472.42|475.97|473.17|474.97|472.17|0
1661745000000|2022-08-29 03:50:00|475.47|472.67|474.47|471.67|475.47|472.67|473.98|471.18|0
1661745300000|2022-08-29 03:55:00|474.72|471.92|472.46|469.66|474.72|471.92|472.21|469.41|0
1661745600000|2022-08-29 04:00:00|472.09|469.29|470.85|468.05|472.59|469.79|470.6|467.8|0
1661745900000|2022-08-29 04:05:00|471.1|468.3|471.34|468.54|472.34|469.54|470.85|468.05|0
1661746200000|2022-08-29 04:10:00|471.59|468.79|472.84|470.04|473.09|470.29|471.59|468.79|0
1661746500000|2022-08-29 04:15:00|472.96|470.16|476.2|473.4|476.69|473.89|472.21|469.41|0
1661746800000|2022-08-29 04:20:00|476.45|473.65|476.45|473.65|478.19|475.39|475.95|473.15|0
1661747100000|2022-08-29 04:25:00|476.69|473.89|476.82|474.02|477.69|474.89|476.2|473.4|0
1661747400000|2022-08-29 04:30:00|476.94|474.14|476.45|473.65|476.94|474.14|475.2|472.4|0
1661747700000|2022-08-29 04:35:00|476.7|473.9|476.95|474.15|477.45|474.65|475.59|472.79|0
1661748000000|2022-08-29 04:40:00|476.7|473.9|476.44|473.64|476.95|474.15|476.21|473.41|0
1661748300000|2022-08-29 04:45:00|476.69|473.89|477.69|474.89|478.19|475.39|475.7|472.9|0
1661748600000|2022-08-29 04:50:00|477.94|475.14|476.69|473.89|478.44|475.64|476.69|473.89|0
1661748900000|2022-08-29 04:55:00|476.94|474.14|475.7|472.9|476.94|474.14|475.45|472.65|0
1661749200000|2022-08-29 05:00:00|475.2|472.4|474.95|472.15|475.45|472.65|473.45|470.65|0
1661749500000|2022-08-29 05:05:00|475.2|472.4|477.19|474.39|477.44|474.64|474.7|471.9|0
1661749800000|2022-08-29 05:10:00|476.69|473.89|475.46|472.66|477.83|475.03|475.21|472.41|0
1661750100000|2022-08-29 05:15:00|475.71|472.91|474.71|471.91|476.2|473.4|474.46|471.66|0
1661750400000|2022-08-29 05:20:00|474.96|472.16|475.71|472.91|476.2|473.4|474.46|471.66|0
1661750700000|2022-08-29 05:25:00|475.95|473.15|476.2|473.4|476.7|473.9|475.21|472.41|0
1661751000000|2022-08-29 05:30:00|475.95|473.15|475.83|473.03|476.95|474.15|474.46|471.66|0
1661751300000|2022-08-29 05:35:00|475.95|473.15|476.95|474.15|477.45|474.65|474.96|472.16|0
1661751600000|2022-08-29 05:40:00|477.2|474.4|479.42|476.62|479.42|476.62|476.7|473.9|0
1661751900000|2022-08-29 05:45:00|479.17|476.37|479.92|477.12|480.42|477.62|478.93|476.13|0
1661752200000|2022-08-29 05:50:00|479.67|476.87|480.92|478.12|481.67|478.87|479.67|476.87|0
1661752500000|2022-08-29 05:55:00|481.17|478.37|485.41|482.61|485.65|482.85|481.17|478.37|0
1661752800000|2022-08-29 06:00:00|484.91|482.11|481.67|478.87|485.04|482.24|479.67|476.87|0
1661753100000|2022-08-29 06:05:00|481.92|479.12|476.18|473.38|482.16|479.36|474.44|471.64|0
1661753400000|2022-08-29 06:10:00|475.93|473.13|476.93|474.13|477.18|474.38|474.69|471.89|0
1661753700000|2022-08-29 06:15:00|476.18|473.38|476.43|473.63|476.68|473.88|474.19|471.39|0
1661754000000|2022-08-29 06:20:00|476.68|473.88|476.93|474.13|478.18|475.38|475.68|472.88|0
1661754300000|2022-08-29 06:25:00|476.81|474.01|479.17|476.37|479.42|476.62|475.19|472.39|0
1661754600000|2022-08-29 06:30:00|478.92|476.12|476.43|473.63|478.92|476.12|475.68|472.88|0
1661754900000|2022-08-29 06:35:00|476.18|473.38|474.69|471.89|477.18|474.38|473.94|471.14|0
1661755200000|2022-08-29 06:40:00|474.44|471.64|473.15|470.35|474.94|472.14|472.4|469.6|0
1661755500000|2022-08-29 06:45:00|472.9|470.1|475.15|472.35|475.15|472.35|472.16|469.36|0
1661755800000|2022-08-29 06:50:00|475.4|472.6|473.65|470.85|475.4|472.6|473.65|470.85|0
1661756100000|2022-08-29 06:55:00|473.9|471.1|469.41|466.61|473.9|471.1|468.17|465.37|0
1661756400000|2022-08-29 07:00:00|469.29|466.49|462.85|459.49|470.82|467.86|461.72|458.36|0
1661756700000|2022-08-29 07:05:00|462.47|459.11|465.84|463.2|466.09|463.45|461.11|458.47|0
1661757000000|2022-08-29 07:10:00|466.22|463.58|468.25|466.05|468.61|466.41|464.35|461.71|0
1661757300000|2022-08-29 07:15:00|467.87|465.67|473.6|471.4|473.6|471.4|466.62|464.42|0
1661757600000|2022-08-29 07:20:00|473.85|471.65|479.55|476.91|482.8|480.16|473.85|471.65|0
1661757900000|2022-08-29 07:25:00|479.8|477.16|475.32|472.68|479.8|477.16|475.32|472.68|0
1661758200000|2022-08-29 07:30:00|475.45|472.81|469.58|466.94|475.45|472.81|469.33|466.69|0
1661758500000|2022-08-29 07:35:00|469.33|466.69|464.85|462.21|469.83|467.19|464.1|461.46|0
1661758800000|2022-08-29 07:40:00|465.1|462.46|472.07|469.43|472.57|469.93|465.1|462.46|0
1661759100000|2022-08-29 07:45:00|472.32|469.68|470.58|467.94|472.82|470.18|470.08|467.44|0
1661759400000|2022-08-29 07:50:00|470.33|467.69|468.09|465.45|472.32|469.68|466.84|464.2|0
1661759700000|2022-08-29 07:55:00|468.22|465.58|466.34|463.7|468.22|465.58|465.09|462.45|0
1661760000000|2022-08-29 08:00:00|466.59|463.95|470.83|468.19|471.82|469.18|464.98|462.34|0
1661760300000|2022-08-29 08:05:00|471.08|468.44|472.32|469.68|473.07|470.43|470.58|467.94|0
1661760600000|2022-08-29 08:10:00|472.07|469.43|474.2|471.56|474.57|471.93|472.07|469.43|0
1661760900000|2022-08-29 08:15:00|474.07|471.43|470.83|468.19|475.56|472.92|470.33|467.69|0
1661761200000|2022-08-29 08:20:00|470.58|467.94|474.57|471.93|474.57|471.93|468.08|465.44|0
1661761500000|2022-08-29 08:25:00|474.82|472.18|474.82|472.18|475.56|472.92|473.57|470.93|0
1661761800000|2022-08-29 08:30:00|475.06|472.42|475.56|472.92|476.06|473.42|472.82|470.18|0
1661762100000|2022-08-29 08:35:00|476.06|473.42|477.06|474.42|478.56|475.92|474.32|471.68|0
1661762400000|2022-08-29 08:40:00|477.31|474.67|476.31|473.67|479.3|476.66|476.06|473.42|0
1661762700000|2022-08-29 08:45:00|476.19|473.55|474.81|472.17|476.31|473.67|473.2|470.56|0
1661763000000|2022-08-29 08:50:00|474.57|471.93|478.8|476.16|478.93|476.29|474.32|471.68|0
1661763300000|2022-08-29 08:55:00|478.56|475.92|483.29|480.65|483.29|480.65|477.56|474.92|0
1661763600000|2022-08-29 09:00:00|482.8|480.16|483.79|481.15|484.29|481.65|481.55|478.91|0
1661763900000|2022-08-29 09:05:00|483.92|481.28|481.05|478.41|483.92|481.28|479.55|476.91|0
1661764200000|2022-08-29 09:10:00|480.8|478.16|477.31|474.67|481.05|478.41|477.31|474.67|0
1661764500000|2022-08-29 09:15:00|476.81|474.17|480.3|477.66|480.8|478.16|476.56|473.92|0
1661764800000|2022-08-29 09:20:00|480.05|477.41|479.3|476.66|480.8|478.16|478.06|475.42|0
1661765100000|2022-08-29 09:25:00|479.55|476.91|478.8|476.16|479.93|477.29|476.56|473.92|0
1661765400000|2022-08-29 09:30:00|479.05|476.41|481.05|478.41|481.8|479.16|477.56|474.92|0
1661765700000|2022-08-29 09:35:00|480.8|478.16|483.29|480.65|483.54|480.9|479.8|477.16|0
1661766000000|2022-08-29 09:40:00|483.54|480.9|482.32|479.68|483.67|481.03|481.8|479.16|0
1661766300000|2022-08-29 09:45:00|482.81|480.17|485.31|482.67|485.81|483.17|482.57|479.93|0
1661766600000|2022-08-29 09:50:00|485.06|482.42|482.81|480.17|485.56|482.92|482.32|479.68|0
1661766900000|2022-08-29 09:55:00|482.56|479.92|478.21|475.57|482.56|479.92|477.08|474.44|0
1661767200000|2022-08-29 10:00:00|478.33|475.69|478.46|475.82|479.07|476.43|476.83|474.19|0
1661767500000|2022-08-29 10:05:00|478.33|475.69|479.07|476.43|479.82|477.18|478.08|475.44|0
1661767800000|2022-08-29 10:10:00|479.32|476.68|482.31|479.67|483.31|480.67|478.08|475.44|0
1661768100000|2022-08-29 10:15:00|482.56|479.92|479.57|476.93|482.81|480.17|479.07|476.43|0
1661768400000|2022-08-29 10:20:00|479.82|477.18|477.83|475.19|480.57|477.93|477.33|474.69|0
1661768700000|2022-08-29 10:25:00|477.58|474.94|480.57|477.93|482.31|479.67|477.33|474.69|0
1661769000000|2022-08-29 10:30:00|480.32|477.68|475.83|473.19|480.32|477.68|475.58|472.94|0
1661769300000|2022-08-29 10:35:00|475.58|472.94|476.83|474.19|478.82|476.18|475.08|472.44|0
1661769600000|2022-08-29 10:40:00|476.58|473.94|478.08|475.44|478.08|475.44|475.58|472.94|0
1661769900000|2022-08-29 10:45:00|477.58|474.94|476.58|473.94|477.58|474.94|475.58|472.94|0
1661770200000|2022-08-29 10:50:00|476.33|473.69|475.08|472.44|477.83|475.19|475.08|472.44|0
1661770500000|2022-08-29 10:55:00|475.33|472.69|481.07|478.43|481.32|478.68|475.33|472.69|0
1661770800000|2022-08-29 11:00:00|480.57|477.93|482.06|479.42|482.31|479.67|479.45|476.81|0
1661771100000|2022-08-29 11:05:00|481.81|479.17|485.06|482.42|485.8|483.16|481.81|479.17|0
1661771400000|2022-08-29 11:10:00|484.81|482.17|482.58|479.94|485.69|483.05|482.58|479.94|0
1661771700000|2022-08-29 11:15:00|482.83|480.19|484.07|481.43|484.82|482.18|481.58|478.94|0
1661772000000|2022-08-29 11:20:00|483.82|481.18|481.33|478.69|484.57|481.93|480.96|478.32|0
1661772300000|2022-08-29 11:25:00|481.58|478.94|483.57|480.93|483.82|481.18|481.08|478.44|0
1661772600000|2022-08-29 11:30:00|483.08|480.44|483.35|481.15|484.57|481.93|480.86|478.66|0
1661772900000|2022-08-29 11:35:00|483.6|481.4|481.36|479.16|483.6|481.4|480.61|478.41|0
1661773200000|2022-08-29 11:40:00|481.11|478.91|481.61|479.41|482.36|480.16|479.61|477.41|0
1661773500000|2022-08-29 11:45:00|481.59|479.39|478.35|476.15|481.84|479.64|478.1|475.9|0
1661773800000|2022-08-29 11:50:00|477.85|475.65|480.34|478.14|480.84|478.64|477.85|475.65|0
1661774100000|2022-08-29 11:55:00|480.09|477.89|477.1|474.9|480.09|477.89|477.1|474.9|0
1661774400000|2022-08-29 12:00:00|477.6|475.4|478.84|476.64|480.34|478.14|477.35|475.15|0
1661774700000|2022-08-29 12:05:00|478.35|476.15|479.84|477.64|479.84|477.64|476.85|474.65|0
1661775000000|2022-08-29 12:10:00|479.59|477.39|481.59|479.39|482.58|480.38|479.59|477.39|0
1661775300000|2022-08-29 12:15:00|481.34|479.14|479.59|477.39|482.09|479.89|479.34|477.14|0
1661775600000|2022-08-29 12:20:00|478.84|476.64|476.85|474.65|478.84|476.64|476.6|474.4|0
1661775900000|2022-08-29 12:25:00|476.6|474.4|474.11|471.91|476.6|474.4|474.11|471.91|0
1661776200000|2022-08-29 12:30:00|474.36|472.16|470.62|468.42|474.61|472.41|470.37|468.17|0
1661776500000|2022-08-29 12:35:00|470.37|468.17|471.36|469.16|472.86|470.66|467.63|465.43|0
1661776800000|2022-08-29 12:40:00|471.12|468.92|474.3|471.66|474.8|472.16|471.12|468.92|0
1661777100000|2022-08-29 12:45:00|474.06|471.42|473.81|471.17|474.3|471.66|471.81|469.17|0
1661777400000|2022-08-29 12:50:00|473.56|470.92|475.3|472.66|475.8|473.16|472.56|469.92|0
1661777700000|2022-08-29 12:55:00|475.55|472.91|475.8|473.16|476.05|473.41|474.06|471.42|0
1661778000000|2022-08-29 13:00:00|475.55|472.91|475.3|472.66|476.8|474.16|473.81|471.17|0
1661778300000|2022-08-29 13:05:00|474.8|472.16|472.81|470.17|475.05|472.41|472.44|469.8|0
1661778600000|2022-08-29 13:10:00|472.56|469.92|476.3|473.66|477.55|474.91|470.81|468.17|0
1661778900000|2022-08-29 13:15:00|476.05|473.41|472.31|469.67|477.05|474.41|471.56|468.92|0
1661779200000|2022-08-29 13:20:00|472.06|469.42|470.31|467.67|472.31|469.67|469.57|466.93|0
1661779500000|2022-08-29 13:25:00|470.56|467.92|473.06|470.42|473.56|470.92|470.56|467.92|0
1661779800000|2022-08-29 13:30:00|474.55|471.91|464.86|462.66|479.82|477.62|463.86|461.66|0
1661780100000|2022-08-29 13:35:00|463.61|461.41|465.86|463.66|467.6|465.4|460.12|457.92|0
1661780400000|2022-08-29 13:40:00|466.6|464.4|464.36|462.16|466.85|464.65|457.88|455.68|0
1661780700000|2022-08-29 13:45:00|464.61|462.41|469.08|466.88|471.59|469.39|463.11|460.91|0
1661781000000|2022-08-29 13:50:00|468.83|466.63|463.1|460.9|468.83|466.63|459.61|457.41|0
1661781300000|2022-08-29 13:55:00|462.6|460.4|466.07|463.87|467.07|464.87|454.13|451.93|0
1661781600000|2022-08-29 14:00:00|467.07|464.87|468.32|466.12|470.06|467.86|465.32|463.12|0
1661781900000|2022-08-29 14:05:00|468.56|466.36|465.57|463.37|470.31|468.11|463.08|460.88|0
1661782200000|2022-08-29 14:10:00|465.82|463.62|463.33|461.13|466.82|464.62|458.84|456.64|0
1661782500000|2022-08-29 14:15:00|463.83|461.63|453.85|451.65|464.32|462.12|452.36|450.16|0
1661782800000|2022-08-29 14:20:00|454.35|452.15|454.1|451.9|455.85|453.65|451.36|449.16|0
1661783100000|2022-08-29 14:25:00|454.6|452.4|461.31|459.11|461.31|459.11|452.11|449.91|0
1661783400000|2022-08-29 14:30:00|462.06|459.86|466.8|464.6|468.3|466.1|456.32|454.12|0
1661783700000|2022-08-29 14:35:00|466.3|464.1|473.81|471.61|474.81|472.61|465.8|463.6|0
1661784000000|2022-08-29 14:40:00|474.06|471.86|472.31|470.11|477.8|475.6|471.31|469.11|0
1661784300000|2022-08-29 14:45:00|471.31|469.11|474.06|471.86|476.3|474.1|470.32|468.12|0
1661784600000|2022-08-29 14:50:00|472.81|470.61|480.8|478.6|483.04|480.84|472.81|470.61|0
1661784900000|2022-08-29 14:55:00|481.04|478.84|481.04|478.84|484.04|481.84|479.8|477.6|0
1661785200000|2022-08-29 15:00:00|482.29|480.09|474.3|472.1|482.29|480.09|472.81|470.61|0
1661785500000|2022-08-29 15:05:00|474.8|472.6|477.05|474.85|482.79|480.59|473.8|471.6|0
1661785800000|2022-08-29 15:10:00|476.93|474.73|478.3|476.1|482.04|479.84|475.8|473.6|0
1661786100000|2022-08-29 15:15:00|479.05|476.85|475.55|473.35|479.05|476.85|474.3|472.1|0
1661786400000|2022-08-29 15:20:00|475.3|473.1|471.3|469.1|477.05|474.85|469.29|467.09|0
1661786700000|2022-08-29 15:25:00|471.05|468.85|474.05|471.85|475.04|472.84|468.81|466.61|0
1661787000000|2022-08-29 15:30:00|473.8|471.6|465.81|463.61|477.04|474.84|464.07|461.87|0
1661787300000|2022-08-29 15:35:00|465.69|463.49|466.06|463.86|469.55|467.35|460.82|458.62|0
1661787600000|2022-08-29 15:40:00|466.81|464.61|474.55|472.35|474.55|472.35|466.56|464.36|0
1661787900000|2022-08-29 15:45:00|474.05|471.85|465.81|463.61|475.04|472.84|465.56|463.36|0
1661788200000|2022-08-29 15:50:00|465.56|463.36|464.31|462.11|467.81|465.61|463.32|461.12|0
1661788500000|2022-08-29 15:55:00|464.07|461.87|462.07|459.87|464.81|462.61|460.57|458.37|0
1661788800000|2022-08-29 16:00:00|461.57|459.37|454.09|451.89|462.32|460.12|453.97|451.77|0
1661789100000|2022-08-29 16:05:00|454.59|452.39|456.08|453.88|457.33|455.13|452.34|450.14|0
1661789400000|2022-08-29 16:10:00|456.33|454.13|456.83|454.63|459.58|457.38|453.34|451.14|0
1661789700000|2022-08-29 16:15:00|457.08|454.88|454.84|452.64|457.08|454.88|451.35|449.15|0
1661790000000|2022-08-29 16:20:00|455.09|452.89|457.83|455.63|458.33|456.13|453.59|451.39|0
1661790300000|2022-08-29 16:25:00|457.58|455.38|457.08|454.88|459.08|456.88|455.09|452.89|0
1661790600000|2022-08-29 16:30:00|457.33|455.13|463.07|460.87|463.82|461.62|457.08|454.88|0
1661790900000|2022-08-29 16:35:00|463.32|461.12|461.07|458.87|464.56|462.36|460.32|458.12|0
1661791200000|2022-08-29 16:40:00|461.32|459.12|456.83|454.63|461.32|459.12|456.58|454.38|0
1661791500000|2022-08-29 16:45:00|456.33|454.13|448.1|445.9|458.08|455.88|447.61|445.41|0
1661791800000|2022-08-29 16:50:00|448.6|446.4|444.57|442.37|449.1|446.9|442.82|440.62|0
1661792100000|2022-08-29 16:55:00|444.82|442.62|449.31|447.11|449.81|447.61|444.82|442.62|0
1661792400000|2022-08-29 17:00:00|449.06|446.86|448.31|446.11|449.06|446.86|444.32|442.12|0
1661792700000|2022-08-29 17:05:00|448.06|445.86|446.06|443.86|448.31|446.11|443.82|441.62|0
1661793000000|2022-08-29 17:10:00|445.81|443.61|448.06|445.86|450.8|448.6|444.82|442.62|0
1661793300000|2022-08-29 17:15:00|448.56|446.36|454.8|452.6|456.79|454.59|448.31|446.11|0
1661793600000|2022-08-29 17:20:00|454.55|452.35|455.29|453.09|456.67|454.47|452.3|450.1|0
1661793900000|2022-08-29 17:25:00|455.05|452.85|450.8|448.6|456.54|454.34|450.8|448.6|0
1661794200000|2022-08-29 17:30:00|452.05|449.85|446.56|444.36|452.05|449.85|446.56|444.36|0
1661794500000|2022-08-29 17:35:00|446.81|444.61|447.06|444.86|448.06|445.86|444.82|442.62|0
1661794800000|2022-08-29 17:40:00|447.31|445.11|440.58|438.38|448.81|446.61|439.83|437.63|0
1661795100000|2022-08-29 17:45:00|440.08|437.88|446.81|444.61|447.06|444.86|437.33|435.13|0
1661795400000|2022-08-29 17:50:00|447.31|445.11|446.81|444.61|447.56|445.36|444.32|442.12|0
1661795700000|2022-08-29 17:55:00|446.56|444.36|444.82|442.62|447.31|445.11|443.32|441.12|0
1661796000000|2022-08-29 18:00:00|444.57|442.37|449.56|447.36|449.8|447.6|444.32|442.12|0
1661796300000|2022-08-29 18:05:00|449.31|447.11|449.31|447.11|450.3|448.1|445.81|443.61|0
1661796600000|2022-08-29 18:10:00|450.3|448.1|452.55|450.35|453.05|450.85|448.06|445.86|0
1661796900000|2022-08-29 18:15:00|453.05|450.85|456.54|454.34|457.29|455.09|452.55|450.35|0
1661797200000|2022-08-29 18:20:00|456.29|454.09|456.04|453.84|458.04|455.84|455.54|453.34|0
1661797500000|2022-08-29 18:25:00|455.67|453.47|455.29|453.09|455.67|453.47|452.05|449.85|0
1661797800000|2022-08-29 18:30:00|455.04|452.84|450.05|447.85|455.29|453.09|449.8|447.6|0
1661798100000|2022-08-29 18:35:00|449.8|447.6|448.56|446.36|449.8|447.6|446.06|443.86|0
1661798400000|2022-08-29 18:40:00|448.31|446.11|446.31|444.11|448.56|446.36|445.81|443.61|0
1661798700000|2022-08-29 18:45:00|446.56|444.36|448.56|446.36|449.3|447.1|446.31|444.11|0
1661799000000|2022-08-29 18:50:00|449.3|447.1|452.3|450.1|452.8|450.6|448.56|446.36|0
1661799300000|2022-08-29 18:55:00|451.8|449.6|449.3|447.1|458.79|456.59|448.56|446.36|0
1661799600000|2022-08-29 19:00:00|449.8|447.6|444.06|441.86|449.8|447.6|439.82|437.62|0
1661799900000|2022-08-29 19:05:00|444.31|442.11|447.31|445.11|450.3|448.1|444.06|441.86|0
1661800200000|2022-08-29 19:10:00|446.81|444.61|444.05|441.85|450.05|447.85|443.05|440.85|0
1661800500000|2022-08-29 19:15:00|444.3|442.1|447.82|445.62|448.56|446.36|442.05|439.85|0
1661800800000|2022-08-29 19:20:00|448.31|446.11|448.81|446.61|450.56|448.36|447.82|445.62|0
1661801100000|2022-08-29 19:25:00|449.06|446.86|454.3|452.1|454.8|452.6|449.06|446.86|0
1661801400000|2022-08-29 19:30:00|454.55|452.35|453.05|450.85|457.3|455.1|451.31|449.11|0
1661801700000|2022-08-29 19:35:00|452.56|450.36|449.81|447.61|453.55|451.35|449.56|447.36|0
1661802000000|2022-08-29 19:40:00|450.06|447.86|450.06|447.86|453.3|451.1|448.31|446.11|0
1661802300000|2022-08-29 19:45:00|450.81|448.61|456.05|453.85|458.04|455.84|450.81|448.61|0
1661802600000|2022-08-29 19:50:00|458.29|456.09|462.29|460.09|464.53|462.33|456.05|453.85|0
1661802900000|2022-08-29 19:55:00|462.54|460.34|469.53|467.33|471.27|469.07|462.54|460.34|0
1661803200000|2022-08-29 20:00:00|469.16|466.96|468.18|465.98|470.9|468.7|466.69|464.49|0
1661803500000|2022-08-29 20:05:00|467.94|465.74|470.93|468.73|470.93|468.73|467.94|465.74|0
1661803800000|2022-08-29 20:10:00|470.68|468.48|469.93|467.73|470.68|468.48|468.93|466.73|0
1661804100000|2022-08-29 20:15:00|470.23|467.43|470.73|467.93|471.48|468.68|469.73|466.93|0
1661804400000|2022-08-29 20:20:00|470.48|467.68|471.23|468.43|471.23|468.43|469.98|467.18|0
1661804700000|2022-08-29 20:25:00|471.48|468.68|471.23|468.43|471.48|468.68|470.48|467.68|0
1661805000000|2022-08-29 20:30:00|470.98|468.18|470.48|467.68|471.48|468.68|470.48|467.68|0
1661805300000|2022-08-29 20:35:00|470.23|467.43|469.48|466.68|470.73|467.93|469.48|466.68|0
1661805600000|2022-08-29 20:40:00|469.73|466.93|467.98|465.18|469.98|467.18|467.74|464.94|0
1661805900000|2022-08-29 20:45:00|467.74|464.94|466.49|463.69|467.98|465.18|466.24|463.44|0
1661806200000|2022-08-29 20:50:00|466.24|463.44|466.49|463.69|466.74|463.94|465.99|463.19|0
1661806500000|2022-08-29 20:55:00|465.99|463.19|465.74|462.94|466.49|463.69|465.74|462.94|0
1661806800000|2022-08-29 21:00:00|465.96|463.16|466.22|463.42|466.44|463.64|465.85|463.05|0
1661807100000|2022-08-29 21:05:00|466.47|463.67|466.66|463.86|466.73|463.93|466.36|463.56|0
1661807400000|2022-08-29 21:10:00|466.73|463.93|466.8|464|466.8|464|466.44|463.64|0
1661807700000|2022-08-29 21:15:00|466.77|463.97|466.84|464.04|466.95|464.15|466.66|463.86|0
1661808000000|2022-08-29 21:20:00|466.77|463.97|466.33|463.53|466.77|463.97|466.33|463.53|0
1661808300000|2022-08-29 21:25:00|466.22|463.42|466.36|463.56|466.51|463.71|466.22|463.42|0
1661808600000|2022-08-29 21:30:00|466.29|463.49|466.36|463.56|466.55|463.75|466.29|463.49|0
1661808900000|2022-08-29 21:35:00|466.33|463.53|466.33|463.53|466.44|463.64|466.33|463.53|0
1661809200000|2022-08-29 21:40:00|466.36|463.56|466.51|463.71|466.73|463.93|466.11|463.31|0
1661809500000|2022-08-29 21:45:00|466.44|463.64|466.88|464.08|466.88|464.08|466.4|463.6|0
1661809800000|2022-08-29 21:50:00|467.02|464.22|466.69|463.89|467.02|464.22|466.66|463.86|0
1661810100000|2022-08-29 21:55:00|466.73|463.93|466.51|463.71|466.88|464.08|466.29|463.49|0
1661810400000|2022-08-29 22:00:00|465.74|462.94|464.61|461.81|466.36|463.56|464.61|461.81|0
1661810700000|2022-08-29 22:05:00|464.36|461.56|465.24|462.44|465.86|463.06|463.86|461.06|0
1661811000000|2022-08-29 22:10:00|465.11|462.31|465.61|462.81|465.86|463.06|464.11|461.31|0
1661811300000|2022-08-29 22:15:00|465.36|462.56|465.11|462.31|465.36|462.56|464.61|461.81|0
1661811600000|2022-08-29 22:20:00|466.11|463.31|465.86|463.06|466.86|464.06|465.36|462.56|0
1661811900000|2022-08-29 22:25:00|465.99|463.19|467.35|464.55|467.35|464.55|465.11|462.31|0
1661812200000|2022-08-29 22:30:00|466.86|464.06|466.61|463.81|467.6|464.8|466.36|463.56|0
1661812500000|2022-08-29 22:35:00|466.86|464.06|466.86|464.06|467.1|464.3|466.61|463.81|0
1661812800000|2022-08-29 22:40:00|466.85|464.05|466.61|463.81|466.85|464.05|466.61|463.81|0
1661813100000|2022-08-29 22:45:00|466.85|464.05|466.85|464.05|466.85|464.05|466.36|463.56|0
1661813400000|2022-08-29 22:50:00|467.1|464.3|467.1|464.3|467.35|464.55|466.61|463.81|0
1661813700000|2022-08-29 22:55:00|467.35|464.55|466.85|464.05|467.35|464.55|466.85|464.05|0
1661814000000|2022-08-29 23:00:00|466.61|463.81|466.85|464.05|466.85|464.05|466.11|463.31|0
1661814300000|2022-08-29 23:05:00|467.1|464.3|468.35|465.55|469.35|466.55|467.1|464.3|0
1661814600000|2022-08-29 23:10:00|468.1|465.3|467.6|464.8|468.6|465.8|467.35|464.55|0
1661814900000|2022-08-29 23:15:00|467.85|465.05|467.1|464.3|467.85|465.05|466.6|463.8|0
1661815200000|2022-08-29 23:20:00|466.85|464.05|465.61|462.81|466.85|464.05|465.61|462.81|0
1661815500000|2022-08-29 23:25:00|465.11|462.31|465.11|462.31|465.36|462.56|464.61|461.81|0
1661815800000|2022-08-29 23:30:00|464.99|462.19|465.11|462.31|466.11|463.31|464.61|461.81|0
1661816100000|2022-08-29 23:35:00|464.86|462.06|464.36|461.56|465.11|462.31|463.86|461.06|0
1661816400000|2022-08-29 23:40:00|464.11|461.31|460.87|458.07|464.11|461.31|460.62|457.82|0
1661816700000|2022-08-29 23:45:00|461.12|458.32|460.62|457.82|461.12|458.32|458.38|455.58|0
1661817000000|2022-08-29 23:50:00|460.37|457.57|461.37|458.57|461.62|458.82|459.63|456.83|0
1661817300000|2022-08-29 23:55:00|461.12|458.32|460.12|457.32|461.12|458.32|458.88|456.08|0
1661817600000|2022-08-30 00:00:00|459.87|457.07|464.11|461.31|464.61|461.81|458.88|456.08|0
1661817900000|2022-08-30 00:05:00|463.87|461.07|462.87|460.07|463.87|461.07|460.62|457.82|0
1661818200000|2022-08-30 00:10:00|462.62|459.82|465.11|462.31|465.36|462.56|461.62|458.82|0
1661818500000|2022-08-30 00:15:00|464.86|462.06|468.11|465.31|468.11|465.31|462.62|459.82|0
1661818800000|2022-08-30 00:20:00|467.86|465.06|468.36|465.56|470.1|467.3|467.86|465.06|0
1661819100000|2022-08-30 00:25:00|468.85|466.05|468.36|465.56|469.35|466.55|467.61|464.81|0
1661819400000|2022-08-30 00:30:00|468.61|465.81|470.6|467.8|471.1|468.3|467.61|464.81|0
1661819700000|2022-08-30 00:35:00|470.85|468.05|473.35|470.55|474.34|471.54|470.85|468.05|0
1661820000000|2022-08-30 00:40:00|473.6|470.8|471.6|468.8|473.85|471.05|471.23|468.43|0
1661820300000|2022-08-30 00:45:00|471.35|468.55|469.35|466.55|471.6|468.8|468.36|465.56|0
1661820600000|2022-08-30 00:50:00|469.1|466.3|467.86|465.06|469.35|466.55|467.36|464.56|0
1661820900000|2022-08-30 00:55:00|467.61|464.81|467.36|464.56|468.6|465.8|466.86|464.06|0
1661821200000|2022-08-30 01:00:00|467.61|464.81|467.61|464.81|468.11|465.31|466.99|464.19|0
1661821500000|2022-08-30 01:05:00|467.36|464.56|464.11|461.31|467.36|464.56|464.11|461.31|0
1661821800000|2022-08-30 01:10:00|464.36|461.56|464.11|461.31|465.11|462.31|463.36|460.56|0
1661822100000|2022-08-30 01:15:00|463.99|461.19|462.12|459.32|464.36|461.56|461.62|458.82|0
1661822400000|2022-08-30 01:20:00|462|459.2|461.12|458.32|462.12|459.32|460.12|457.32|0
1661822700000|2022-08-30 01:25:00|460.87|458.07|461.87|459.07|462.87|460.07|460.62|457.82|0
1661823000000|2022-08-30 01:30:00|462.37|459.57|463.61|460.81|464.61|461.81|462.12|459.32|0
1661823300000|2022-08-30 01:35:00|463.74|460.94|463.86|461.06|463.86|461.06|462.62|459.82|0
1661823600000|2022-08-30 01:40:00|463.61|460.81|466.61|463.81|467.36|464.56|463.36|460.56|0
1661823900000|2022-08-30 01:45:00|466.74|463.94|469.1|466.3|469.1|466.3|466.36|463.56|0
1661824200000|2022-08-30 01:50:00|468.85|466.05|469.85|467.05|472.1|469.3|468.85|466.05|0
1661824500000|2022-08-30 01:55:00|469.6|466.8|470.35|467.55|470.85|468.05|468.85|466.05|0
1661824800000|2022-08-30 02:00:00|470.6|467.8|472.98|470.18|473.59|470.79|469.85|467.05|0
1661825100000|2022-08-30 02:05:00|473.1|470.3|471.1|468.3|473.34|470.54|470.85|468.05|0
1661825400000|2022-08-30 02:10:00|470.98|468.18|470.6|467.8|471.6|468.8|469.6|466.8|0
1661825700000|2022-08-30 02:15:00|470.85|468.05|470.1|467.3|474.09|471.29|470.1|467.3|0
1661826000000|2022-08-30 02:20:00|469.85|467.05|467.85|465.05|470.35|467.55|467.85|465.05|0
1661826300000|2022-08-30 02:25:00|468.1|465.3|468.6|465.8|469.6|466.8|467.85|465.05|0
1661826600000|2022-08-30 02:30:00|468.73|465.93|468.6|465.8|470.1|467.3|468.1|465.3|0
1661826900000|2022-08-30 02:35:00|468.35|465.55|466.99|464.19|468.85|466.05|466.61|463.81|0
1661827200000|2022-08-30 02:40:00|466.61|463.81|467.35|464.55|467.85|465.05|466.11|463.31|0
1661827500000|2022-08-30 02:45:00|467.98|465.18|466.11|463.31|468.6|465.8|466.11|463.31|0
1661827800000|2022-08-30 02:50:00|465.86|463.06|465.11|462.31|466.61|463.81|464.61|461.81|0
1661828100000|2022-08-30 02:55:00|464.86|462.06|465.11|462.31|465.86|463.06|464.36|461.56|0
1661828400000|2022-08-30 03:00:00|465.36|462.56|465.61|462.81|466.11|463.31|465.36|462.56|0
1661828700000|2022-08-30 03:05:00|465.86|463.06|466.36|463.56|467.11|464.31|465.86|463.06|0
1661829000000|2022-08-30 03:10:00|466.61|463.81|467.35|464.55|467.35|464.55|466.11|463.31|0
1661829300000|2022-08-30 03:15:00|467.6|464.8|467.6|464.8|468.1|465.3|466.36|463.56|0
1661829600000|2022-08-30 03:20:00|467.35|464.55|464.86|462.06|467.35|464.55|464.36|461.56|0
1661829900000|2022-08-30 03:25:00|464.61|461.81|464.11|461.31|465.36|462.56|464.11|461.31|0
1661830200000|2022-08-30 03:30:00|463.86|461.06|464.86|462.06|465.11|462.31|463.74|460.94|0
1661830500000|2022-08-30 03:35:00|464.74|461.94|463.74|460.94|464.74|461.94|462.36|459.56|0
1661830800000|2022-08-30 03:40:00|463.61|460.81|461.37|458.57|463.61|460.81|460.37|457.57|0
1661831100000|2022-08-30 03:45:00|461.12|458.32|461.62|458.82|461.87|459.07|460.87|458.07|0
1661831400000|2022-08-30 03:50:00|461.86|459.06|460.87|458.07|462.36|459.56|460.87|458.07|0
1661831700000|2022-08-30 03:55:00|460.62|457.82|460.12|457.32|461.37|458.57|460.12|457.32|0
1661832000000|2022-08-30 04:00:00|460.37|457.57|460.37|457.57|460.87|458.07|459.75|456.95|0
1661832300000|2022-08-30 04:05:00|460.62|457.82|461|458.2|461.12|458.32|460.62|457.82|0
1661832600000|2022-08-30 04:10:00|461.12|458.32|460.62|457.82|461.25|458.45|460.12|457.32|0
1661832900000|2022-08-30 04:15:00|460.87|458.07|457.37|454.57|461.12|458.32|457.37|454.57|0
1661833200000|2022-08-30 04:20:00|457.62|454.82|456.88|454.08|457.62|454.82|454.88|452.08|0
1661833500000|2022-08-30 04:25:00|456.63|453.83|455.88|453.08|456.88|454.08|455.88|453.08|0
1661833800000|2022-08-30 04:30:00|456.13|453.33|454.26|451.46|456.13|453.33|454.01|451.21|0
1661834100000|2022-08-30 04:35:00|454.38|451.58|452.89|450.09|455.38|452.58|452.89|450.09|0
1661834400000|2022-08-30 04:40:00|453.13|450.33|455.13|452.33|455.13|452.33|453.01|450.21|0
1661834700000|2022-08-30 04:45:00|455.01|452.21|454.88|452.08|455.13|452.33|454.13|451.33|0
1661835000000|2022-08-30 04:50:00|455.01|452.21|456.63|453.83|456.63|453.83|455.01|452.21|0
1661835300000|2022-08-30 04:55:00|456.76|453.96|456.13|453.33|457|454.2|455.88|453.08|0
1661835600000|2022-08-30 05:00:00|455.88|453.08|458.12|455.32|458.12|455.32|455.63|452.83|0
1661835900000|2022-08-30 05:05:00|457.87|455.07|456.38|453.58|458.12|455.32|456.38|453.58|0
1661836200000|2022-08-30 05:10:00|456.26|453.46|455.13|452.33|457.37|454.57|455.13|452.33|0
1661836500000|2022-08-30 05:15:00|454.88|452.08|456.87|454.07|457.62|454.82|454.88|452.08|0
1661836800000|2022-08-30 05:20:00|457.12|454.32|457.12|454.32|458.37|455.57|456.13|453.33|0
1661837100000|2022-08-30 05:25:00|457.37|454.57|459.25|456.45|459.62|456.82|457.37|454.57|0
1661837400000|2022-08-30 05:30:00|459.37|456.57|458.12|455.32|459.62|456.82|457.87|455.07|0
1661837700000|2022-08-30 05:35:00|457.87|455.07|457.87|455.07|458.87|456.07|457.37|454.57|0
1661838000000|2022-08-30 05:40:00|457.62|454.82|458.37|455.57|459.12|456.32|456.87|454.07|0
1661838300000|2022-08-30 05:45:00|458.12|455.32|459.37|456.57|459.37|456.57|458.12|455.32|0
1661838600000|2022-08-30 05:50:00|459.5|456.7|459|456.2|460.62|457.82|458.87|456.07|0
1661838900000|2022-08-30 05:55:00|458.87|456.07|456.87|454.07|459|456.2|456.62|453.82|0
1661839200000|2022-08-30 06:00:00|457|454.2|458.62|455.82|459.62|456.82|455.88|453.08|0
1661839500000|2022-08-30 06:05:00|458.87|456.07|460|457.2|460.12|457.32|457.37|454.57|0
1661839800000|2022-08-30 06:10:00|459.62|456.82|459.75|456.95|461.24|458.44|458.62|455.82|0
1661840100000|2022-08-30 06:15:00|459.87|457.07|460.12|457.32|462.36|459.56|459.12|456.32|0
1661840400000|2022-08-30 06:20:00|459.87|457.07|456.62|453.82|460.49|457.69|456.62|453.82|0
1661840700000|2022-08-30 06:25:00|456.75|453.95|457.62|454.82|458.62|455.82|456.75|453.95|0
1661841000000|2022-08-30 06:30:00|457.87|455.07|459.62|456.82|459.62|456.82|456.87|454.07|0
1661841300000|2022-08-30 06:35:00|459.87|457.07|460.12|457.32|461.61|458.81|459.12|456.32|0
1661841600000|2022-08-30 06:40:00|459.87|457.07|456.37|453.57|460.12|457.32|455.38|452.58|0
1661841900000|2022-08-30 06:45:00|456.62|453.82|458.37|455.57|458.87|456.07|455.63|452.83|0
1661842200000|2022-08-30 06:50:00|458.12|455.32|458.75|455.95|460.86|458.06|458.12|455.32|0
1661842500000|2022-08-30 06:55:00|458.62|455.82|456.37|453.57|458.62|455.82|454.88|452.08|0
1661842800000|2022-08-30 07:00:00|457.12|454.32|456.37|453.57|458.87|456.07|455.13|452.33|0
1661843100000|2022-08-30 07:05:00|456.45|454.25|453.33|451.13|459.07|456.87|452.08|449.88|0
1661843400000|2022-08-30 07:10:00|452.83|450.63|452.33|450.13|454.83|452.63|451.58|449.38|0
1661843700000|2022-08-30 07:15:00|452.08|449.88|448.47|446.27|453.33|451.13|447.1|444.9|0
1661844000000|2022-08-30 07:20:00|447.97|445.77|448.72|446.52|450.09|447.89|447.59|445.39|0
1661844300000|2022-08-30 07:25:00|448.59|446.39|449.22|447.02|450.84|448.64|447.84|445.64|0
1661844600000|2022-08-30 07:30:00|449.84|447.64|444.35|442.15|450.09|447.89|444.1|441.9|0
1661844900000|2022-08-30 07:35:00|443.61|441.41|443.85|441.65|445.35|443.15|442.74|440.54|0
1661845200000|2022-08-30 07:40:00|444.1|441.9|441.36|439.16|444.6|442.4|441.36|439.16|0
1661845500000|2022-08-30 07:45:00|441.11|438.91|439.12|436.92|443.61|441.41|439.12|436.92|0
1661845800000|2022-08-30 07:50:00|439.37|437.17|441.11|438.91|441.11|438.91|437.87|435.67|0
1661846100000|2022-08-30 07:55:00|440.86|438.66|443.11|440.91|444.1|441.9|440.86|438.66|0
1661846400000|2022-08-30 08:00:00|443.49|441.29|433.14|430.94|443.49|441.29|430.9|428.7|0
1661846700000|2022-08-30 08:05:00|433.52|431.32|431.28|429.08|433.64|431.44|430.65|428.45|0
1661847000000|2022-08-30 08:10:00|431.15|428.95|432.06|429.86|432.06|429.86|430.4|428.2|0
1661847300000|2022-08-30 08:15:00|431.81|429.61|428.82|426.62|431.81|429.61|428.82|426.62|0
1661847600000|2022-08-30 08:20:00|428.7|426.5|433.56|431.36|433.56|431.36|428.7|426.5|0
1661847900000|2022-08-30 08:25:00|433.81|431.61|431.56|429.36|433.81|431.61|431.06|428.86|0
1661848200000|2022-08-30 08:30:00|431.31|429.11|435.06|432.86|435.3|433.1|431.31|429.11|0
1661848500000|2022-08-30 08:35:00|434.81|432.61|435.55|433.35|436.05|433.85|434.56|432.36|0
1661848800000|2022-08-30 08:40:00|435.8|433.6|436.05|433.85|436.8|434.6|435.55|433.35|0
1661849100000|2022-08-30 08:45:00|436.3|434.1|436.3|434.1|436.8|434.6|435.3|433.1|0
1661849400000|2022-08-30 08:50:00|436.55|434.35|436.3|434.1|436.8|434.6|434.56|432.36|0
1661849700000|2022-08-30 08:55:00|435.8|433.6|436.05|433.85|436.55|434.35|435.55|433.35|0
1661850000000|2022-08-30 09:00:00|435.8|433.6|437.8|435.6|438.3|436.1|434.93|432.73|0
1661850300000|2022-08-30 09:05:00|437.55|435.35|439.05|436.85|439.05|436.85|437.55|435.35|0
1661850600000|2022-08-30 09:10:00|438.8|436.6|438.8|436.6|439.55|437.35|438.05|435.85|0
1661850900000|2022-08-30 09:15:00|438.55|436.35|440.29|438.09|441.29|439.09|438.05|435.85|0
1661851200000|2022-08-30 09:20:00|440.54|438.34|437.55|435.35|440.79|438.59|437.05|434.85|0
1661851500000|2022-08-30 09:25:00|437.3|435.1|437.68|435.48|438.68|436.48|436.8|434.6|0
1661851800000|2022-08-30 09:30:00|437.55|435.35|432.81|430.61|438.05|435.85|432.31|430.11|0
1661852100000|2022-08-30 09:35:00|432.56|430.36|432.81|430.61|433.56|431.36|432.06|429.86|0
1661852400000|2022-08-30 09:40:00|432.69|430.49|433.81|431.61|434.31|432.11|432.56|430.36|0
1661852700000|2022-08-30 09:45:00|433.94|431.74|435.8|433.6|436.55|434.35|433.81|431.61|0
1661853000000|2022-08-30 09:50:00|435.93|433.73|433.31|431.11|436.3|434.1|433.31|431.11|0
1661853300000|2022-08-30 09:55:00|433.06|430.86|434.3|432.1|434.8|432.6|432.94|430.74|0
1661853600000|2022-08-30 10:00:00|434.55|432.35|434.55|432.35|436.05|433.85|433.81|431.61|0
1661853900000|2022-08-30 10:05:00|434.8|432.6|431.06|428.86|434.8|432.6|430.31|428.11|0
1661854200000|2022-08-30 10:10:00|431.31|429.11|432.56|430.36|433.56|431.36|430.56|428.36|0
1661854500000|2022-08-30 10:15:00|432.81|430.61|434.8|432.6|435.05|432.85|432.81|430.61|0
1661854800000|2022-08-30 10:20:00|434.55|432.35|435.55|433.35|435.8|433.6|433.56|431.36|0
1661855100000|2022-08-30 10:25:00|435.8|433.6|433.81|431.61|435.8|433.6|433.81|431.61|0
1661855400000|2022-08-30 10:30:00|433.56|431.36|433.31|431.11|434.68|432.48|432.56|430.36|0
1661855700000|2022-08-30 10:35:00|433.56|431.36|435.3|433.1|435.55|433.35|433.31|431.11|0
1661856000000|2022-08-30 10:40:00|435.43|433.23|435.8|433.6|436.05|433.85|435.05|432.85|0
1661856300000|2022-08-30 10:45:00|435.93|433.73|436.55|434.35|437.05|434.85|435.55|433.35|0
1661856600000|2022-08-30 10:50:00|436.3|434.1|435.8|433.6|437.05|434.85|435.3|433.1|0
1661856900000|2022-08-30 10:55:00|436.05|433.85|438.3|436.1|438.55|436.35|435.55|433.35|0
1661857200000|2022-08-30 11:00:00|438.05|435.85|435.68|433.48|438.55|436.35|435.55|433.35|0
1661857500000|2022-08-30 11:05:00|435.8|433.6|438.05|435.85|438.3|436.1|435.3|433.1|0
1661857800000|2022-08-30 11:10:00|437.93|435.73|437.8|435.6|439.29|437.09|436.8|434.6|0
1661858100000|2022-08-30 11:15:00|437.93|435.73|436.8|434.6|438.05|435.85|436.3|434.1|0
1661858400000|2022-08-30 11:20:00|436.55|434.35|439.29|437.09|439.54|437.34|436.55|434.35|0
1661858700000|2022-08-30 11:25:00|439.54|437.34|439.29|437.09|441.29|439.09|438.92|436.72|0
1661859000000|2022-08-30 11:30:00|440.04|437.84|439.29|437.09|440.04|437.84|438.43|436.23|0
1661859300000|2022-08-30 11:35:00|439.54|437.34|440.79|438.59|440.79|438.59|438.54|436.34|0
1661859600000|2022-08-30 11:40:00|440.54|438.34|439.29|437.09|440.79|438.59|439.29|437.09|0
1661859900000|2022-08-30 11:45:00|439.04|436.84|439.54|437.34|440.04|437.84|437.3|435.1|0
1661860200000|2022-08-30 11:50:00|439.79|437.59|443.54|441.34|444.53|442.33|439.79|437.59|0
1661860500000|2022-08-30 11:55:00|443.67|441.47|443.54|441.34|445.53|443.33|443.17|440.97|0
1661860800000|2022-08-30 12:00:00|442.79|440.59|439.29|437.09|443.54|441.34|439.29|437.09|0
1661861100000|2022-08-30 12:05:00|439.04|436.84|442.29|440.09|442.29|440.09|438.79|436.59|0
1661861400000|2022-08-30 12:10:00|442.54|440.34|441.04|438.84|442.79|440.59|440.29|438.09|0
1661861700000|2022-08-30 12:15:00|440.79|438.59|443.79|441.59|444.03|441.83|439.54|437.34|0
1661862000000|2022-08-30 12:20:00|443.54|441.34|446.53|444.33|447.53|445.33|443.54|441.34|0
1661862300000|2022-08-30 12:25:00|446.28|444.08|448.03|445.83|449.53|447.33|445.78|443.58|0
1661862600000|2022-08-30 12:30:00|448.28|446.08|454.52|452.32|454.77|452.57|448.28|446.08|0
1661862900000|2022-08-30 12:35:00|454.27|452.07|451.02|448.82|454.52|452.32|450.28|448.08|0
1661863200000|2022-08-30 12:40:00|451.27|449.07|451.52|449.32|454.52|452.32|449.53|447.33|0
1661863500000|2022-08-30 12:45:00|451.27|449.07|452.77|450.57|453.02|450.82|449.28|447.08|0
1661863800000|2022-08-30 12:50:00|453.02|450.82|452.29|450.09|454.03|451.83|451.02|448.82|0
1661864100000|2022-08-30 12:55:00|451.92|449.72|454.79|452.59|454.79|452.59|451.29|449.09|0
1661864400000|2022-08-30 13:00:00|455.29|453.09|454.29|452.09|456.29|454.09|452.54|450.34|0
1661864700000|2022-08-30 13:05:00|454.04|451.84|457.03|454.83|458.03|455.83|453.79|451.59|0
1661865000000|2022-08-30 13:10:00|456.54|454.34|454.29|452.09|457.78|455.58|453.79|451.59|0
1661865300000|2022-08-30 13:15:00|454.54|452.34|458.28|456.08|459.03|456.83|454.54|452.34|0
1661865600000|2022-08-30 13:20:00|458.53|456.33|454.92|452.72|459.03|456.83|454.92|452.72|0
1661865900000|2022-08-30 13:25:00|455.79|453.59|457.53|455.33|458.28|456.08|454.79|452.59|0
1661866200000|2022-08-30 13:30:00|456.29|454.09|460.29|458.09|464.52|462.32|455.54|453.34|0
1661866500000|2022-08-30 13:35:00|459.54|457.34|460.78|458.58|464.78|462.58|457.54|455.34|0
1661866800000|2022-08-30 13:40:00|461.03|458.83|471.77|469.57|472.27|470.07|460.28|458.08|0
1661867100000|2022-08-30 13:45:00|471.52|469.32|470.49|467.85|477.48|474.84|469.24|466.6|0
1661867400000|2022-08-30 13:50:00|470.74|468.1|477.48|474.84|477.73|475.09|470.49|467.85|0
1661867700000|2022-08-30 13:55:00|476.98|474.34|478.86|476.22|480.23|477.59|474.73|472.09|0
1661868000000|2022-08-30 14:00:00|479.48|476.84|479.74|477.1|480.74|478.1|472.74|470.1|0
1661868300000|2022-08-30 14:05:00|480.49|477.85|491.23|488.59|495.23|492.59|479.49|476.85|0
1661868600000|2022-08-30 14:10:00|491.98|489.34|492.23|489.59|496.23|493.59|490.98|488.34|0
1661868900000|2022-08-30 14:15:00|492.73|490.09|492.73|490.09|495.98|493.34|492.23|489.59|0
1661869200000|2022-08-30 14:20:00|492.48|489.84|498.73|496.09|500.23|497.59|490.74|488.1|0
1661869500000|2022-08-30 14:25:00|498.48|495.84|494.99|492.35|499.48|496.84|491.99|489.35|0
1661869800000|2022-08-30 14:30:00|495.99|493.35|513.73|511.09|513.73|511.09|493.99|491.35|0
1661870100000|2022-08-30 14:35:00|513.98|511.34|515.24|512.6|518.49|515.85|513.74|511.1|0
1661870400000|2022-08-30 14:40:00|514.74|512.1|520.48|517.84|521.73|519.09|514.74|512.1|0
1661870700000|2022-08-30 14:45:00|520.23|517.59|531.23|528.59|532.73|530.09|520.23|517.59|0
1661871000000|2022-08-30 14:50:00|530.73|528.09|522.48|519.84|532.73|530.09|522.23|519.59|0
1661871300000|2022-08-30 14:55:00|522.73|520.09|515.49|512.85|523.48|520.84|515.49|512.85|0
1661871600000|2022-08-30 15:00:00|512.74|510.1|510.98|508.34|516.49|513.85|508|505.36|0
1661871900000|2022-08-30 15:05:00|511.23|508.59|510.48|507.84|513.23|510.59|504.99|502.35|0
1661872200000|2022-08-30 15:10:00|510.98|508.34|515.23|512.59|518.72|516.08|510.23|507.59|0
1661872500000|2022-08-30 15:15:00|515.98|513.34|504.73|502.09|517.72|515.08|504.23|501.59|0
1661872800000|2022-08-30 15:20:00|504.98|502.34|509.48|506.84|512.22|509.58|504.23|501.59|0
1661873100000|2022-08-30 15:25:00|509.98|507.34|509.47|506.83|514.22|511.58|503.48|500.84|0
1661873400000|2022-08-30 15:30:00|509.22|506.58|501.73|499.09|512.47|509.83|500.73|498.09|0
1661873700000|2022-08-30 15:35:00|502.48|499.84|509.72|507.08|510.97|508.33|501.48|498.84|0
1661874000000|2022-08-30 15:40:00|510.97|508.33|507.98|505.34|513.72|511.08|505.98|503.34|0
1661874300000|2022-08-30 15:45:00|509.47|506.83|515.22|512.58|515.72|513.08|509.47|506.83|0
1661874600000|2022-08-30 15:50:00|514.97|512.33|507.98|505.34|515.97|513.33|506.73|504.09|0
1661874900000|2022-08-30 15:55:00|508.48|505.84|509.22|506.58|510.1|507.46|504.98|502.34|0
1661875200000|2022-08-30 16:00:00|509.47|506.83|507.48|504.84|511.22|508.58|503.23|500.59|0
1661875500000|2022-08-30 16:05:00|507.23|504.59|506.47|503.83|507.73|505.09|502.23|499.59|0
1661875800000|2022-08-30 16:10:00|506.97|504.33|503.22|500.58|510.22|507.58|502.97|500.33|0
1661876100000|2022-08-30 16:15:00|503.47|500.83|505.47|502.83|506.97|504.33|497.48|494.84|0
1661876400000|2022-08-30 16:20:00|506.22|503.58|508.47|505.83|509.47|506.83|505.22|502.58|0
1661876700000|2022-08-30 16:25:00|508.72|506.08|508.97|506.33|513.22|510.58|508.72|506.08|0
1661877000000|2022-08-30 16:30:00|509.22|506.58|517.96|515.32|517.96|515.32|508.72|506.08|0
1661877300000|2022-08-30 16:35:00|518.21|515.57|512.97|510.33|518.21|515.57|512.72|510.08|0
1661877600000|2022-08-30 16:40:00|512.72|510.08|518.97|516.33|519.47|516.83|512.72|510.08|0
1661877900000|2022-08-30 16:45:00|519.47|516.83|517.97|515.33|522.22|519.58|516.97|514.33|0
1661878200000|2022-08-30 16:50:00|517.47|514.83|514.98|512.34|518.22|515.58|513.98|511.34|0
1661878500000|2022-08-30 16:55:00|514.48|511.84|516.48|513.84|516.48|513.84|512.98|510.34|0
1661878800000|2022-08-30 17:00:00|516.72|514.08|516.48|513.84|518.22|515.58|514.23|511.59|0
1661879100000|2022-08-30 17:05:00|516.23|513.59|519.47|516.83|520.47|517.83|513.23|510.59|0
1661879400000|2022-08-30 17:10:00|520.22|517.58|526.97|524.33|526.97|524.33|518.47|515.83|0
1661879700000|2022-08-30 17:15:00|526.72|524.08|528.22|525.58|528.72|526.08|523.98|521.34|0
1661880000000|2022-08-30 17:20:00|527.97|525.33|529.72|527.08|530.97|528.33|526.97|524.33|0
1661880300000|2022-08-30 17:25:00|529.97|527.33|525.72|523.08|530.47|527.83|525.47|522.83|0
1661880600000|2022-08-30 17:30:00|524.97|522.33|525.47|522.83|527.22|524.58|521.23|518.59|0
1661880900000|2022-08-30 17:35:00|525.22|522.58|526.72|524.08|529.72|527.08|524.23|521.59|0
1661881200000|2022-08-30 17:40:00|526.97|524.33|534.97|532.33|535.22|532.58|525.47|522.83|0
1661881500000|2022-08-30 17:45:00|535.47|532.83|524.47|521.83|536.47|533.83|524.23|521.59|0
1661881800000|2022-08-30 17:50:00|525.22|522.58|520.98|518.34|526.22|523.58|518.98|516.34|0
1661882100000|2022-08-30 17:55:00|520.73|518.09|522.73|520.09|523.48|520.84|518.98|516.34|0
1661882400000|2022-08-30 18:00:00|522.48|519.84|518.73|516.09|526.22|523.58|517.98|515.34|0
1661882700000|2022-08-30 18:05:00|518.98|516.34|521.21|518.57|521.71|519.07|517.22|514.58|0
1661883000000|2022-08-30 18:10:00|521.71|519.07|519.21|516.57|521.71|519.07|516.47|513.83|0
1661883300000|2022-08-30 18:15:00|518.71|516.07|520.46|517.82|520.71|518.07|516.47|513.83|0
1661883600000|2022-08-30 18:20:00|520.21|517.57|520.21|517.57|523.71|521.07|517.96|515.32|0
1661883900000|2022-08-30 18:25:00|519.21|516.57|526.21|523.57|527.21|524.57|519.21|516.57|0
1661884200000|2022-08-30 18:30:00|527.46|524.82|519.96|517.32|527.46|524.82|518.21|515.57|0
1661884500000|2022-08-30 18:35:00|519.84|517.2|520.21|517.57|524.71|522.07|519.21|516.57|0
1661884800000|2022-08-30 18:40:00|519.71|517.07|526.46|523.82|527.21|524.57|518.71|516.07|0
1661885100000|2022-08-30 18:45:00|526.71|524.07|524.21|521.57|526.71|524.07|523.71|521.07|0
1661885400000|2022-08-30 18:50:00|523.96|521.32|524.96|522.32|526.96|524.32|522.72|520.08|0
1661885700000|2022-08-30 18:55:00|524.21|521.57|523.46|520.82|528.21|525.57|520.22|517.58|0
1661886000000|2022-08-30 19:00:00|524.46|521.82|517.72|515.08|524.71|522.07|511.72|509.08|0
1661886300000|2022-08-30 19:05:00|517.22|514.58|508.73|506.09|517.97|515.33|508.73|506.09|0
1661886600000|2022-08-30 19:10:00|508.36|505.72|506.98|504.34|509.72|507.08|502.98|500.34|0
1661886900000|2022-08-30 19:15:00|506.48|503.84|507.73|505.09|511.72|509.08|504.73|502.09|0
1661887200000|2022-08-30 19:20:00|507.98|505.34|506.72|504.08|512.72|510.08|506.22|503.58|0
1661887500000|2022-08-30 19:25:00|506.97|504.33|511.5|509.3|512.75|510.55|506.72|504.08|0
1661887800000|2022-08-30 19:30:00|511.25|509.05|518.49|516.29|521.99|519.79|511.25|509.05|0
1661888100000|2022-08-30 19:35:00|517.49|515.29|514.74|512.54|518.49|516.29|514.24|512.04|0
1661888400000|2022-08-30 19:40:00|515.24|513.04|512.5|510.3|515.24|513.04|508.25|506.05|0
1661888700000|2022-08-30 19:45:00|512.75|510.55|522.99|520.79|525.24|523.04|512|509.8|0
1661889000000|2022-08-30 19:50:00|522.74|520.54|522.49|520.29|525.49|523.29|517.25|515.05|0
1661889300000|2022-08-30 19:55:00|522.24|520.04|515|512.8|522.24|520.04|511.25|509.05|0
1661889600000|2022-08-30 20:00:00|514.25|512.05|514.5|512.3|515.25|513.05|511|508.8|0
1661889900000|2022-08-30 20:05:00|514.75|512.55|515|512.8|515.5|513.3|513.75|511.55|0
1661890200000|2022-08-30 20:10:00|515.25|513.05|511.25|509.05|515.25|513.05|508.75|506.55|0
1661890500000|2022-08-30 20:15:00|513.05|510.25|513.8|511|514.05|511.25|512.05|509.25|0
1661890800000|2022-08-30 20:20:00|513.55|510.75|514.55|511.75|514.8|512|513.55|510.75|0
1661891100000|2022-08-30 20:25:00|514.68|511.88|513.05|510.25|514.68|511.88|512.8|510|0
1661891400000|2022-08-30 20:30:00|512.8|510|511.55|508.75|513.05|510.25|511.55|508.75|0
1661891700000|2022-08-30 20:35:00|511.8|509|513.04|510.24|513.05|510.25|511.55|508.75|0
1661892000000|2022-08-30 20:40:00|512.79|509.99|514.29|511.49|514.29|511.49|511.79|508.99|0
1661892300000|2022-08-30 20:45:00|514.17|511.37|514.92|512.12|515.54|512.74|512.79|509.99|0
1661892600000|2022-08-30 20:50:00|514.79|511.99|514.92|512.12|517.04|514.24|514.79|511.99|0
1661892900000|2022-08-30 20:55:00|514.79|511.99|514.67|511.87|515.29|512.49|514.04|511.24|0
1661893200000|2022-08-30 21:00:00|514.85|512.05|515.29|512.49|515.29|512.49|514.81|512.01|0
1661893500000|2022-08-30 21:05:00|515.25|512.45|515.95|513.15|515.95|513.15|514.92|512.12|0
1661893800000|2022-08-30 21:10:00|515.91|513.11|516.09|513.29|516.09|513.29|515.87|513.07|0
1661894100000|2022-08-30 21:15:00|515.69|512.89|515.58|512.78|515.69|512.89|515.44|512.64|0
1661894400000|2022-08-30 21:20:00|515.73|512.93|515.65|512.85|516.02|513.22|515.54|512.74|0
1661894700000|2022-08-30 21:25:00|515.69|512.89|515.36|512.56|515.69|512.89|515.29|512.49|0
1661895000000|2022-08-30 21:30:00|515.8|513|515.87|513.07|515.95|513.15|515.69|512.89|0
1661895300000|2022-08-30 21:35:00|515.95|513.15|516.06|513.26|516.06|513.26|515.84|513.04|0
1661895600000|2022-08-30 21:40:00|515.98|513.18|515.58|512.78|515.98|513.18|515.58|512.78|0
1661895900000|2022-08-30 21:45:00|515.54|512.74|515.8|513|515.84|513.04|515.44|512.64|0
1661896200000|2022-08-30 21:50:00|515.73|512.93|515.76|512.96|515.98|513.18|515.69|512.89|0
1661896500000|2022-08-30 21:55:00|515.47|512.67|515.29|512.49|515.73|512.93|515.25|512.45|0
1661896800000|2022-08-30 22:00:00|513.92|511.12|515.79|512.99|516.29|513.49|512.92|510.12|0
1661897100000|2022-08-30 22:05:00|515.67|512.87|516.54|513.74|517.29|514.49|515.17|512.37|0
1661897400000|2022-08-30 22:10:00|516.29|513.49|516.04|513.24|516.29|513.49|514.54|511.74|0
1661897700000|2022-08-30 22:15:00|516.29|513.49|516.17|513.37|517.79|514.99|515.79|512.99|0
1661898000000|2022-08-30 22:20:00|516.04|513.24|516.79|513.99|517.54|514.74|516.04|513.24|0
1661898300000|2022-08-30 22:25:00|517.04|514.24|517.29|514.49|517.54|514.74|516.29|513.49|0
1661898600000|2022-08-30 22:30:00|517.17|514.37|515.29|512.49|517.17|514.37|514.54|511.74|0
1661898900000|2022-08-30 22:35:00|515.04|512.24|514.04|511.24|516.29|513.49|513.79|510.99|0
1661899200000|2022-08-30 22:40:00|514.29|511.49|513.04|510.24|514.29|511.49|513.04|510.24|0
1661899500000|2022-08-30 22:45:00|513.29|510.49|513.04|510.24|514.04|511.24|512.54|509.74|0
1661899800000|2022-08-30 22:50:00|512.79|509.99|513.04|510.24|513.04|510.24|511.54|508.74|0
1661900100000|2022-08-30 22:55:00|513.17|510.37|512.54|509.74|513.79|510.99|512.04|509.24|0
1661900400000|2022-08-30 23:00:00|512.79|509.99|513.04|510.24|513.04|510.24|511.79|508.99|0
1661900700000|2022-08-30 23:05:00|512.79|509.99|513.54|510.74|513.79|510.99|512.79|509.99|0
1661901000000|2022-08-30 23:10:00|513.42|510.62|515.54|512.74|516.29|513.49|512.79|509.99|0
1661901300000|2022-08-30 23:15:00|515.42|512.62|515.54|512.74|515.79|512.99|514.54|511.74|0
1661901600000|2022-08-30 23:20:00|515.79|512.99|515.54|512.74|516.04|513.24|515.29|512.49|0
1661901900000|2022-08-30 23:25:00|515.29|512.49|515.42|512.62|516.54|513.74|515.04|512.24|0
1661902200000|2022-08-30 23:30:00|515.29|512.49|517.54|514.74|518.79|515.99|515.29|512.49|0
1661902500000|2022-08-30 23:35:00|518.04|515.24|517.17|514.37|518.29|515.49|516.29|513.49|0
1661902800000|2022-08-30 23:40:00|517.29|514.49|516.04|513.24|517.29|514.49|515.79|512.99|0
1661903100000|2022-08-30 23:45:00|516.29|513.49|516.29|513.49|516.79|513.99|515.79|512.99|0
1661903400000|2022-08-30 23:50:00|516.04|513.24|516.29|513.49|517.29|514.49|515.54|512.74|0
1661903700000|2022-08-30 23:55:00|516.54|513.74|513.79|510.99|516.54|513.74|513.54|510.74|0
1661904000000|2022-08-31 00:00:00|513.29|510.49|513.04|510.24|515.29|512.49|512.79|509.99|0
1661904300000|2022-08-31 00:05:00|513.54|510.74|508.29|505.49|514.17|511.37|508.29|505.49|0
1661904600000|2022-08-31 00:10:00|508.42|505.62|510.04|507.24|510.54|507.74|507.79|504.99|0
1661904900000|2022-08-31 00:15:00|509.79|506.99|510.29|507.49|511.54|508.74|509.79|506.99|0
1661905200000|2022-08-31 00:20:00|510.04|507.24|507.92|505.12|510.04|507.24|507.79|504.99|0
1661905500000|2022-08-31 00:25:00|508.04|505.24|508.04|505.24|509.04|506.24|507.04|504.24|0
1661905800000|2022-08-31 00:30:00|507.92|505.12|508.04|505.24|508.54|505.74|506.04|503.24|0
1661906100000|2022-08-31 00:35:00|508.29|505.49|507.79|504.99|509.79|506.99|507.79|504.99|0
1661906400000|2022-08-31 00:40:00|507.54|504.74|503.04|500.24|507.79|504.99|502.79|499.99|0
1661906700000|2022-08-31 00:45:00|503.29|500.49|502.79|499.99|503.54|500.74|501.8|499|0
1661907000000|2022-08-31 00:50:00|502.92|500.12|503.54|500.74|503.79|500.99|502.79|499.99|0
1661907300000|2022-08-31 00:55:00|503.79|500.99|503.29|500.49|504.04|501.24|503.04|500.24|0
1661907600000|2022-08-31 01:00:00|503.54|500.74|505.04|502.24|505.29|502.49|502.79|499.99|0
1661907900000|2022-08-31 01:05:00|505.29|502.49|504.29|501.49|506.04|503.24|503.79|500.99|0
1661908200000|2022-08-31 01:10:00|504.04|501.24|503.29|500.49|505.04|502.24|503.29|500.49|0
1661908500000|2022-08-31 01:15:00|503.54|500.74|503.79|500.99|505.54|502.74|503.54|500.74|0
1661908800000|2022-08-31 01:20:00|504.04|501.24|504.79|501.99|505.29|502.49|503.04|500.24|0
1661909100000|2022-08-31 01:25:00|504.67|501.87|504.04|501.24|504.79|501.99|503.29|500.49|0
1661909400000|2022-08-31 01:30:00|503.79|500.99|500.05|497.25|503.79|500.99|500.05|497.25|0
1661909700000|2022-08-31 01:35:00|500.3|497.5|500.55|497.75|501.05|498.25|499.55|496.75|0
1661910000000|2022-08-31 01:40:00|500.05|497.25|500.55|497.75|500.55|497.75|498.55|495.75|0
1661910300000|2022-08-31 01:45:00|500.3|497.5|501.54|498.74|502.04|499.24|500.3|497.5|0
1661910600000|2022-08-31 01:50:00|501.29|498.49|503.04|500.24|503.04|500.24|501.05|498.25|0
1661910900000|2022-08-31 01:55:00|502.79|499.99|502.54|499.74|503.04|500.24|501.54|498.74|0
1661911200000|2022-08-31 02:00:00|502.29|499.49|499.8|497|502.29|499.49|499.8|497|0
1661911500000|2022-08-31 02:05:00|499.93|497.13|500.55|497.75|501.29|498.49|499.55|496.75|0
1661911800000|2022-08-31 02:10:00|500.3|497.5|501.29|498.49|502.29|499.49|500.3|497.5|0
1661912100000|2022-08-31 02:15:00|500.8|498|500.05|497.25|501.79|498.99|499.8|497|0
1661912400000|2022-08-31 02:20:00|499.8|497|501.54|498.74|502.04|499.24|499.8|497|0
1661912700000|2022-08-31 02:25:00|501.79|498.99|500.55|497.75|502.04|499.24|500.05|497.25|0
1661913000000|2022-08-31 02:30:00|500.3|497.5|499.93|497.13|500.3|497.5|498.8|496|0
1661913300000|2022-08-31 02:35:00|500.05|497.25|496.8|494|500.55|497.75|495.8|493|0
1661913600000|2022-08-31 02:40:00|497.05|494.25|498.3|495.5|498.3|495.5|496.8|494|0
1661913900000|2022-08-31 02:45:00|498.05|495.25|497.8|495|498.3|495.5|497.18|494.38|0
1661914200000|2022-08-31 02:50:00|497.55|494.75|498.68|495.88|498.68|495.88|497.3|494.5|0
1661914500000|2022-08-31 02:55:00|498.8|496|498.8|496|499.55|496.75|498.05|495.25|0
1661914800000|2022-08-31 03:00:00|498.93|496.13|498.8|496|500.05|497.25|498.55|495.75|0
1661915100000|2022-08-31 03:05:00|498.55|495.75|498.55|495.75|499.05|496.25|498.05|495.25|0
1661915400000|2022-08-31 03:10:00|498.3|495.5|496.55|493.75|498.55|495.75|496.05|493.25|0
1661915700000|2022-08-31 03:15:00|496.8|494|497.55|494.75|497.8|495|496.55|493.75|0
1661916000000|2022-08-31 03:20:00|497.3|494.5|490.8|488|497.68|494.88|487.43|484.63|0
1661916300000|2022-08-31 03:25:00|490.3|487.5|490.55|487.75|492.55|489.75|490.3|487.5|0
1661916600000|2022-08-31 03:30:00|490.8|488|489.55|486.75|491.8|489|489.3|486.5|0
1661916900000|2022-08-31 03:35:00|489.3|486.5|489.55|486.75|490.05|487.25|488.05|485.25|0
1661917200000|2022-08-31 03:40:00|489.8|487|491.3|488.5|491.55|488.75|489.8|487|0
1661917500000|2022-08-31 03:45:00|491.05|488.25|491.8|489|492.05|489.25|490.8|488|0
1661917800000|2022-08-31 03:50:00|491.55|488.75|492.05|489.25|492.55|489.75|491.55|488.75|0
1661918100000|2022-08-31 03:55:00|492.3|489.5|491.3|488.5|492.55|489.75|491.3|488.5|0
1661918400000|2022-08-31 04:00:00|491.05|488.25|490.3|487.5|491.55|488.75|490.05|487.25|0
1661918700000|2022-08-31 04:05:00|490.05|487.25|491.05|488.25|491.3|488.5|490.05|487.25|0
1661919000000|2022-08-31 04:10:00|490.93|488.13|490.05|487.25|491.3|488.5|490.05|487.25|0
1661919300000|2022-08-31 04:15:00|489.8|487|490.05|487.25|490.05|487.25|489.8|487|0
1661919600000|2022-08-31 04:20:00|490.3|487.5|490.05|487.25|490.3|487.5|489.8|487|0
1661919900000|2022-08-31 04:25:00|489.8|487|491.3|488.5|491.3|488.5|489.8|487|0
1661920200000|2022-08-31 04:30:00|491.05|488.25|489.05|486.25|491.8|489|489.05|486.25|0
1661920500000|2022-08-31 04:35:00|488.55|485.75|486.3|483.5|488.55|485.75|483.56|480.76|0
1661920800000|2022-08-31 04:40:00|486.06|483.26|486.06|483.26|486.55|483.75|485.06|482.26|0
1661921100000|2022-08-31 04:45:00|486.3|483.5|487.55|484.75|487.68|484.88|486.3|483.5|0
1661921400000|2022-08-31 04:50:00|487.8|485|487.8|485|488.3|485.5|487.3|484.5|0
1661921700000|2022-08-31 04:55:00|488.05|485.25|488.05|485.25|488.8|486|487.55|484.75|0
1661922000000|2022-08-31 05:00:00|487.55|484.75|489.3|486.5|489.3|486.5|487.55|484.75|0
1661922300000|2022-08-31 05:05:00|489.55|486.75|489.55|486.75|490.8|488|488.8|486|0
1661922600000|2022-08-31 05:10:00|489.3|486.5|487.55|484.75|489.55|486.75|487.05|484.25|0
1661922900000|2022-08-31 05:15:00|487.3|484.5|487.55|484.75|488.05|485.25|486.55|483.75|0
1661923200000|2022-08-31 05:20:00|487.3|484.5|485.69|482.89|488.55|485.75|485.56|482.76|0
1661923500000|2022-08-31 05:25:00|485.81|483.01|487.43|484.63|487.55|484.75|483.81|481.01|0
1661923800000|2022-08-31 05:30:00|487.55|484.75|487.8|485|488.55|485.75|487.3|484.5|0
1661924100000|2022-08-31 05:35:00|487.93|485.13|488.43|485.63|488.8|486|487.93|485.13|0
1661924400000|2022-08-31 05:40:00|488.55|485.75|491.55|488.75|491.8|489|488.43|485.63|0
1661924700000|2022-08-31 05:45:00|491.8|489|493.05|490.25|493.8|491|491.3|488.5|0
1661925000000|2022-08-31 05:50:00|492.8|490|491.55|488.75|492.8|490|490.55|487.75|0
1661925300000|2022-08-31 05:55:00|491.3|488.5|489.05|486.25|491.8|489|489.05|486.25|0
1661925600000|2022-08-31 06:00:00|489.3|486.5|490.3|487.5|490.8|488|486.06|483.26|0
1661925900000|2022-08-31 06:05:00|489.93|487.13|486.81|484.01|490.05|487.25|486.56|483.76|0
1661926200000|2022-08-31 06:10:00|487.06|484.26|486.68|483.88|487.94|485.14|485.81|483.01|0
1661926500000|2022-08-31 06:15:00|487.8|485|492.55|489.75|492.55|489.75|487.55|484.75|0
1661926800000|2022-08-31 06:20:00|492.3|489.5|492.3|489.5|493.3|490.5|491.05|488.25|0
1661927100000|2022-08-31 06:25:00|492.55|489.75|492.3|489.5|493.05|490.25|491.55|488.75|0
1661927400000|2022-08-31 06:30:00|492.55|489.75|493.3|490.5|495.05|492.25|492.55|489.75|0
1661927700000|2022-08-31 06:35:00|493.68|490.88|492.3|489.5|494.55|491.75|492.3|489.5|0
1661928000000|2022-08-31 06:40:00|492.55|489.75|494.05|491.25|495.55|492.75|492.55|489.75|0
1661928300000|2022-08-31 06:45:00|493.8|491|492.55|489.75|494.05|491.25|491.55|488.75|0
1661928600000|2022-08-31 06:50:00|493.05|490.25|493.43|490.63|494.05|491.25|491.55|488.75|0
1661928900000|2022-08-31 06:55:00|493.05|490.25|492.55|489.75|493.8|491|492.05|489.25|0
1661929200000|2022-08-31 07:00:00|492.3|489.5|492.3|489.5|493.05|490.25|489.18|486.38|0
1661929500000|2022-08-31 07:05:00|491.5|489.3|494.75|492.55|497.25|495.05|490.63|488.43|0
1661929800000|2022-08-31 07:10:00|495.25|493.05|493.25|491.05|497.75|495.55|493.25|491.05|0
1661930100000|2022-08-31 07:15:00|493.75|491.55|490.75|488.55|493.75|491.55|490.5|488.3|0
1661930400000|2022-08-31 07:20:00|491|488.8|491.75|489.55|494.75|492.55|491|488.8|0
1661930700000|2022-08-31 07:25:00|491.5|489.3|495.75|493.55|497.25|495.05|491.5|489.3|0
1661931000000|2022-08-31 07:30:00|496.63|494.43|499.49|497.29|499.62|497.42|496.5|494.3|0
1661931300000|2022-08-31 07:35:00|499.37|497.17|499.74|497.54|502.99|500.79|497.75|495.55|0
1661931600000|2022-08-31 07:40:00|500.24|498.04|504.24|502.04|504.62|502.42|498.99|496.79|0
1661931900000|2022-08-31 07:45:00|504.74|502.54|506.62|504.42|507.99|505.79|504.49|502.29|0
1661932200000|2022-08-31 07:50:00|506.37|504.17|505.99|503.79|507.99|505.79|505.12|502.92|0
1661932500000|2022-08-31 07:55:00|506.24|504.04|506.37|504.17|506.62|504.42|502.74|500.54|0
1661932800000|2022-08-31 08:00:00|506.49|504.29|504.24|502.04|508.24|506.04|501.74|499.54|0
1661933100000|2022-08-31 08:05:00|504.49|502.29|507.49|505.29|507.74|505.54|503.99|501.79|0
1661933400000|2022-08-31 08:10:00|507.24|505.04|506.49|504.29|507.99|505.79|504.74|502.54|0
1661933700000|2022-08-31 08:15:00|506.99|504.79|504.49|502.29|508.74|506.54|503.99|501.79|0
1661934000000|2022-08-31 08:20:00|504.74|502.54|511.25|509.05|512.75|510.55|504.74|502.54|0
1661934300000|2022-08-31 08:25:00|511.5|509.3|511.5|509.3|514.75|512.55|510.75|508.55|0
1661934600000|2022-08-31 08:30:00|511.25|509.05|514.38|512.18|514.75|512.55|510.75|508.55|0
1661934900000|2022-08-31 08:35:00|514.5|512.3|511.13|508.93|515.25|513.05|510.5|508.3|0
1661935200000|2022-08-31 08:40:00|510.75|508.55|509|506.8|512.75|510.55|508.25|506.05|0
1661935500000|2022-08-31 08:45:00|508.75|506.55|505.5|503.3|508.75|506.55|504.25|502.05|0
1661935800000|2022-08-31 08:50:00|505.25|503.05|507|504.8|507.5|505.3|505|502.8|0
1661936100000|2022-08-31 08:55:00|506.75|504.55|510|507.8|510.75|508.55|505.75|503.55|0
1661936400000|2022-08-31 09:00:00|510.25|508.05|514.75|512.55|515|512.8|510.25|508.05|0
1661936700000|2022-08-31 09:05:00|515.13|512.93|516.49|514.29|517.24|515.04|513.63|511.43|0
1661937000000|2022-08-31 09:10:00|516.62|514.42|519.99|517.79|520.49|518.29|515.5|513.3|0
1661937300000|2022-08-31 09:15:00|519.74|517.54|517.49|515.29|520.49|518.29|515.5|513.3|0
1661937600000|2022-08-31 09:20:00|517.24|515.04|516.24|514.04|518.24|516.04|515.99|513.79|0
1661937900000|2022-08-31 09:25:00|516.62|514.42|519.99|517.79|520.24|518.04|515.99|513.79|0
1661938200000|2022-08-31 09:30:00|519.74|517.54|517.99|515.79|520.49|518.29|517.37|515.17|0
1661938500000|2022-08-31 09:35:00|518.24|516.04|520.37|518.17|520.99|518.79|515.99|513.79|0
1661938800000|2022-08-31 09:40:00|520.24|518.04|515.99|513.79|520.74|518.54|515.74|513.54|0
1661939100000|2022-08-31 09:45:00|515.74|513.54|518.99|516.79|520.99|518.79|515|512.8|0
1661939400000|2022-08-31 09:50:00|518.49|516.29|515.49|513.29|519.24|517.04|515|512.8|0
1661939700000|2022-08-31 09:55:00|516.12|513.92|517.99|515.79|518.99|516.79|516.12|513.92|0
1661940000000|2022-08-31 10:00:00|517.74|515.54|517.49|515.29|520.49|518.29|516.24|514.04|0
1661940300000|2022-08-31 10:05:00|517.74|515.54|516.74|514.54|518.49|516.29|515.99|513.79|0
1661940600000|2022-08-31 10:10:00|516.49|514.29|511.63|509.43|516.49|514.29|511.25|509.05|0
1661940900000|2022-08-31 10:15:00|511.5|509.3|511.5|509.3|512.5|510.3|509.25|507.05|0
1661941200000|2022-08-31 10:20:00|511|508.8|506.75|504.55|511.75|509.55|506.75|504.55|0
1661941500000|2022-08-31 10:25:00|507|504.8|507.5|505.3|508.25|506.05|505.5|503.3|0
1661941800000|2022-08-31 10:30:00|507.25|505.05|512.25|510.05|512.75|510.55|507.25|505.05|0
1661942100000|2022-08-31 10:35:00|512.13|509.93|505.75|503.55|512.25|510.05|505.5|503.3|0
1661942400000|2022-08-31 10:40:00|505.5|503.3|504.75|502.55|507|504.8|504.25|502.05|0
1661942700000|2022-08-31 10:45:00|505|502.8|502.25|500.05|507|504.8|502.25|500.05|0
1661943000000|2022-08-31 10:50:00|502.5|500.3|498.39|496.19|503.25|501.05|497.51|495.31|0
1661943300000|2022-08-31 10:55:00|498.01|495.81|504.5|502.3|504.5|502.3|498.01|495.81|0
1661943600000|2022-08-31 11:00:00|504|501.8|501.01|498.81|505|502.8|500.26|498.06|0
1661943900000|2022-08-31 11:05:00|501.25|499.05|504.5|502.3|504.75|502.55|500.76|498.56|0
1661944200000|2022-08-31 11:10:00|504.75|502.55|504.75|502.55|506.5|504.3|503|500.8|0
1661944500000|2022-08-31 11:15:00|505|502.8|499.51|497.31|506.25|504.05|499.26|497.06|0
1661944800000|2022-08-31 11:20:00|499.39|497.19|500.26|498.06|501.5|499.3|498.26|496.06|0
1661945100000|2022-08-31 11:25:00|499.51|497.31|503.75|501.55|504.25|502.05|499.51|497.31|0
1661945400000|2022-08-31 11:30:00|503.25|501.05|505.75|503.55|506|503.8|501.88|499.68|0
1661945700000|2022-08-31 11:35:00|505.5|503.3|508|505.8|508|505.8|503.5|501.3|0
1661946000000|2022-08-31 11:40:00|507.5|505.3|506.75|504.55|507.75|505.55|505.5|503.3|0
1661946300000|2022-08-31 11:45:00|506.5|504.3|508.5|506.3|509.25|507.05|506.25|504.05|0
1661946600000|2022-08-31 11:50:00|508.25|506.05|506.25|504.05|509.5|507.3|505.5|503.3|0
1661946900000|2022-08-31 11:55:00|506.5|504.3|503.25|501.05|506.5|504.3|502.88|500.68|0
1661947200000|2022-08-31 12:00:00|503.75|501.55|499.01|496.81|506|503.8|499.01|496.81|0
1661947500000|2022-08-31 12:05:00|498.76|496.56|499.76|497.56|501|498.8|497.51|495.31|0
1661947800000|2022-08-31 12:10:00|499.89|497.69|500.75|498.55|501|498.8|498.26|496.06|0
1661948100000|2022-08-31 12:15:00|500.88|498.68|496.01|493.81|500.88|498.68|494.26|492.06|0
1661948400000|2022-08-31 12:20:00|495.64|493.44|501.5|499.3|501.5|499.3|495.01|492.81|0
1661948700000|2022-08-31 12:25:00|501.25|499.05|499.01|496.81|501.88|499.68|498.01|495.81|0
1661949000000|2022-08-31 12:30:00|498.51|496.31|503.25|501.05|504|501.8|498.51|496.31|0
1661949300000|2022-08-31 12:35:00|503.5|501.3|501.25|499.05|504|501.8|499.26|497.06|0
1661949600000|2022-08-31 12:40:00|501.5|499.3|502.75|500.55|505|502.8|500.01|497.81|0
1661949900000|2022-08-31 12:45:00|502.5|500.3|497.01|494.81|503.5|501.3|497.01|494.81|0
1661950200000|2022-08-31 12:50:00|496.51|494.31|496.01|493.81|497.26|495.06|494.26|492.06|0
1661950500000|2022-08-31 12:55:00|495.14|492.94|497.01|494.81|497.76|495.56|494.76|492.56|0
1661950800000|2022-08-31 13:00:00|496.76|494.56|495.51|493.31|497.76|495.56|494.51|492.31|0
1661951100000|2022-08-31 13:05:00|495.26|493.06|494.01|491.81|496.76|494.56|493.51|491.31|0
1661951400000|2022-08-31 13:10:00|494.26|492.06|493|490.8|494.26|492.06|488.75|486.55|0
1661951700000|2022-08-31 13:15:00|493.25|491.05|492|489.8|496.99|494.79|491.25|489.05|0
1661952000000|2022-08-31 13:20:00|491.5|489.3|491.5|489.3|492.5|490.3|489.25|487.05|0
1661952300000|2022-08-31 13:25:00|492.5|490.3|496.99|494.79|497.24|495.04|492.25|490.05|0
1661952600000|2022-08-31 13:30:00|497.49|495.29|509.24|507.04|509.99|507.79|496.99|494.79|0
1661952900000|2022-08-31 13:35:00|510.49|508.29|505.49|503.29|514.24|512.04|504.49|502.29|0
1661953200000|2022-08-31 13:40:00|506.49|504.29|488.01|485.81|506.49|504.29|488.01|485.81|0
1661953500000|2022-08-31 13:45:00|490.26|488.06|489.26|487.06|495|492.8|484.51|482.31|0
1661953800000|2022-08-31 13:50:00|490.51|488.31|488.5|486.3|491.24|489.04|485|482.8|0
1661954100000|2022-08-31 13:55:00|490.25|488.05|499.74|497.54|500.24|498.04|488.5|486.3|0
1661954400000|2022-08-31 14:00:00|500.74|498.54|506.24|504.04|506.49|504.29|500.24|498.04|0
1661954700000|2022-08-31 14:05:00|507.74|505.54|508.99|506.79|508.99|506.79|502.99|500.79|0
1661955000000|2022-08-31 14:10:00|509.98|507.78|506.24|504.04|509.98|507.78|499.49|497.29|0
1661955300000|2022-08-31 14:15:00|507.49|505.29|507.49|505.29|514.98|512.78|507.24|505.04|0
1661955600000|2022-08-31 14:20:00|507.24|505.04|511.99|509.79|515.49|513.29|504.99|502.79|0
1661955900000|2022-08-31 14:25:00|511.49|509.29|515.74|513.54|517.99|515.79|507.49|505.29|0
1661956200000|2022-08-31 14:30:00|516.49|514.29|513.99|511.79|518.99|516.79|510.99|508.79|0
1661956500000|2022-08-31 14:35:00|514.49|512.29|518.99|516.79|520.23|518.03|509.24|507.04|0
1661956800000|2022-08-31 14:40:00|518.49|516.29|507.49|505.29|520.48|518.28|507.24|505.04|0
1661957100000|2022-08-31 14:45:00|507.74|505.54|504.24|502.04|509.74|507.54|502.49|500.29|0
1661957400000|2022-08-31 14:50:00|504.99|502.79|508.99|506.79|511.73|509.53|500.74|498.54|0
1661957700000|2022-08-31 14:55:00|509.74|507.54|514.23|512.03|515.48|513.28|508.98|506.78|0
1661958000000|2022-08-31 15:00:00|513.98|511.78|520.49|518.29|523.48|521.28|513.73|511.53|0
1661958300000|2022-08-31 15:05:00|520.74|518.54|522.98|520.78|529.23|527.03|520.49|518.29|0
1661958600000|2022-08-31 15:10:00|523.73|521.53|523.48|521.28|527.73|525.53|523.23|521.03|0
1661958900000|2022-08-31 15:15:00|524.73|522.53|519.49|517.29|528.23|526.03|519.49|517.29|0
1661959200000|2022-08-31 15:20:00|519.24|517.04|518.49|516.29|522.24|520.04|516.74|514.54|0
1661959500000|2022-08-31 15:25:00|518.24|516.04|520.99|518.79|522.24|520.04|514.99|512.79|0
1661959800000|2022-08-31 15:30:00|521.49|519.29|517.74|515.54|525.49|523.29|516.24|514.04|0
1661960100000|2022-08-31 15:35:00|518.62|516.42|513.98|511.78|519.48|517.28|509.99|507.79|0
1661960400000|2022-08-31 15:40:00|514.98|512.78|510.49|508.29|515.73|513.53|508.99|506.79|0
1661960700000|2022-08-31 15:45:00|509.99|507.79|512.24|510.04|513.48|511.28|509.49|507.29|0
1661961000000|2022-08-31 15:50:00|511.99|509.79|511.24|509.04|512.49|510.29|508.99|506.79|0
1661961300000|2022-08-31 15:55:00|510.99|508.79|506.99|504.79|510.99|508.79|503.99|501.79|0
1661961600000|2022-08-31 16:00:00|506.49|504.29|508.24|506.04|509.74|507.54|504.74|502.54|0
1661961900000|2022-08-31 16:05:00|507.99|505.79|510.74|508.54|513.48|511.28|507.49|505.29|0
1661962200000|2022-08-31 16:10:00|510.99|508.79|512.24|510.04|514.73|512.53|509.49|507.29|0
1661962500000|2022-08-31 16:15:00|512.48|510.28|510.99|508.79|512.48|510.28|506.49|504.29|0
1661962800000|2022-08-31 16:20:00|511.24|509.04|517.48|515.28|518.73|516.53|511.24|509.04|0
1661963100000|2022-08-31 16:25:00|517.73|515.53|515.99|513.79|518.37|516.17|515.24|513.04|0
1661963400000|2022-08-31 16:30:00|515.74|513.54|513.99|511.79|516.99|514.79|512.49|510.29|0
1661963700000|2022-08-31 16:35:00|513.74|511.54|516.99|514.79|519.24|517.04|512.99|510.79|0
1661964000000|2022-08-31 16:40:00|517.24|515.04|520.99|518.79|523.48|521.28|517.24|515.04|0
1661964300000|2022-08-31 16:45:00|521.73|519.53|517.99|515.79|521.73|519.53|517.24|515.04|0
1661964600000|2022-08-31 16:50:00|518.24|516.04|521.23|519.03|522.73|520.53|517.74|515.54|0
1661964900000|2022-08-31 16:55:00|521.48|519.28|519.74|517.54|523.98|521.78|519.74|517.54|0
1661965200000|2022-08-31 17:00:00|519.99|517.79|520.49|518.29|521.48|519.28|518.49|516.29|0
1661965500000|2022-08-31 17:05:00|520.98|518.78|517.49|515.29|521.23|519.03|516.24|514.04|0
1661965800000|2022-08-31 17:10:00|517.74|515.54|516.24|514.04|517.74|515.54|513.24|511.04|0
1661966100000|2022-08-31 17:15:00|516.49|514.29|522.73|520.53|523.23|521.03|516.49|514.29|0
1661966400000|2022-08-31 17:20:00|522.48|520.28|527.48|525.28|527.98|525.78|521.73|519.53|0
1661966700000|2022-08-31 17:25:00|527.73|525.53|526.23|524.03|530.48|528.28|525.23|523.03|0
1661967000000|2022-08-31 17:30:00|525.98|523.78|526.48|524.28|528.73|526.53|523.73|521.53|0
1661967300000|2022-08-31 17:35:00|526.23|524.03|531.23|529.03|531.73|529.53|525.48|523.28|0
1661967600000|2022-08-31 17:40:00|531.73|529.53|531.48|529.28|535.23|533.03|530.73|528.53|0
1661967900000|2022-08-31 17:45:00|531.73|529.53|533.98|531.78|533.98|531.78|529.73|527.53|0
1661968200000|2022-08-31 17:50:00|534.23|532.03|529.23|527.03|534.23|532.03|528.73|526.53|0
1661968500000|2022-08-31 17:55:00|529.48|527.28|528.98|526.78|530.98|528.78|527.98|525.78|0
1661968800000|2022-08-31 18:00:00|528.73|526.53|531.48|529.28|531.98|529.78|526.23|524.03|0
1661969100000|2022-08-31 18:05:00|531.98|529.78|525.98|523.78|534.23|532.03|524.48|522.28|0
1661969400000|2022-08-31 18:10:00|525.73|523.53|526.73|524.53|528.73|526.53|524.73|522.53|0
1661969700000|2022-08-31 18:15:00|526.98|524.78|529.23|527.03|529.48|527.28|524.23|522.03|0
1661970000000|2022-08-31 18:20:00|528.73|526.53|531.23|529.03|531.98|529.78|527.98|525.78|0
1661970300000|2022-08-31 18:25:00|531.48|529.28|530.98|528.78|531.48|529.28|527.48|525.28|0
1661970600000|2022-08-31 18:30:00|531.48|529.28|536.23|534.03|538.48|536.28|529.98|527.78|0
1661970900000|2022-08-31 18:35:00|536.98|534.78|540.23|538.03|540.23|538.03|536.48|534.28|0
1661971200000|2022-08-31 18:40:00|540.48|538.28|542.23|540.03|543.48|541.28|538.23|536.03|0
1661971500000|2022-08-31 18:45:00|543.23|541.03|539.73|537.53|544.48|542.28|537.48|535.28|0
1661971800000|2022-08-31 18:50:00|540.48|538.28|539.48|537.28|541.23|539.03|537.98|535.78|0
1661972100000|2022-08-31 18:55:00|539.23|537.03|537.73|535.53|542.48|540.28|537.73|535.53|0
1661972400000|2022-08-31 19:00:00|537.98|535.78|532.48|530.28|540.98|538.78|532.23|530.03|0
1661972700000|2022-08-31 19:05:00|532.73|530.53|530.73|528.53|535.73|533.53|527.73|525.53|0
1661973000000|2022-08-31 19:10:00|531.23|529.03|524.98|522.78|531.48|529.28|524.98|522.78|0
1661973300000|2022-08-31 19:15:00|524.23|522.03|522.98|520.78|524.48|522.28|517.49|515.29|0
1661973600000|2022-08-31 19:20:00|523.48|521.28|531.48|529.28|532.23|530.03|523.48|521.28|0
1661973900000|2022-08-31 19:25:00|530.98|528.78|529.73|527.53|532.48|530.28|528.48|526.28|0
1661974200000|2022-08-31 19:30:00|530.48|528.28|533.73|531.53|535.23|533.03|527.73|525.53|0
1661974500000|2022-08-31 19:35:00|533.98|531.78|528.23|526.03|535.48|533.28|527.98|525.78|0
1661974800000|2022-08-31 19:40:00|527.98|525.78|521.73|519.53|531.48|529.28|521.23|519.03|0
1661975100000|2022-08-31 19:45:00|522.23|520.03|524.23|522.03|525.98|523.78|517.74|515.54|0
1661975400000|2022-08-31 19:50:00|525.61|523.41|532.98|530.78|533.73|531.53|524.48|522.28|0
1661975700000|2022-08-31 19:55:00|533.73|531.53|545.48|543.28|545.98|543.78|531.98|529.78|0
1661976000000|2022-08-31 20:00:00|543.48|541.28|544.73|542.53|547.98|545.78|542.73|540.53|0
1661976300000|2022-08-31 20:05:00|544.48|542.28|541.98|539.78|544.98|542.78|541.73|539.53|0
1661976600000|2022-08-31 20:10:00|541.73|539.53|541.48|539.28|542.23|540.03|541.23|539.03|0
1661976900000|2022-08-31 20:15:00|542.28|539.48|541.53|538.73|542.78|539.98|541.53|538.73|0
1661977200000|2022-08-31 20:20:00|541.41|538.61|541.28|538.48|542.28|539.48|541.03|538.23|0
1661977500000|2022-08-31 20:25:00|541.53|538.73|540.53|537.73|542.53|539.73|540.53|537.73|0
1661977800000|2022-08-31 20:30:00|540.78|537.98|540.28|537.48|540.78|537.98|539.78|536.98|0
1661978100000|2022-08-31 20:35:00|540.03|537.23|540.03|537.23|540.28|537.48|540.03|537.23|0
1661978400000|2022-08-31 20:40:00|540.28|537.48|541.03|538.23|541.03|538.23|540.03|537.23|0
1661978700000|2022-08-31 20:45:00|541.28|538.48|541.53|538.73|543.03|540.23|541.28|538.48|0
1661979000000|2022-08-31 20:50:00|541.66|538.86|541.03|538.23|541.66|538.86|540.78|537.98|0
1661979300000|2022-08-31 20:55:00|540.78|537.98|541.41|538.61|541.53|538.73|540.41|537.61|0
1661979600000|2022-08-31 21:00:00|541.51|538.71|541.15|538.35|541.66|538.86|540.93|538.13|0
1661979900000|2022-08-31 21:05:00|541.77|538.97|540.93|538.13|541.84|539.04|540.9|538.1|0
1661980200000|2022-08-31 21:10:00|540.9|538.1|541.62|538.82|541.62|538.82|540.57|537.77|0
1661980500000|2022-08-31 21:15:00|541.73|538.93|541.88|539.08|541.88|539.08|541.55|538.75|0
1661980800000|2022-08-31 21:20:00|542.28|539.48|543.45|540.65|543.52|540.72|542.28|539.48|0
1661981100000|2022-08-31 21:25:00|543.41|540.61|542.93|540.13|543.52|540.72|542.86|540.06|0
1661981400000|2022-08-31 21:30:00|542.83|540.03|542.97|540.17|542.97|540.17|542.46|539.66|0
1661981700000|2022-08-31 21:35:00|543.01|540.21|544.21|541.41|544.35|541.55|543.01|540.21|0
1661982000000|2022-08-31 21:40:00|543.74|540.94|543.88|541.08|543.88|541.08|543.7|540.9|0
1661982300000|2022-08-31 21:45:00|544.35|541.55|544.46|541.66|544.57|541.77|544.02|541.22|0
1661982600000|2022-08-31 21:50:00|544.42|541.62|544.53|541.73|544.72|541.92|544.42|541.62|0
1661982900000|2022-08-31 21:55:00|544.61|541.81|543.84|541.04|544.68|541.88|543.81|541.01|0
1661983200000|2022-08-31 22:00:00|546.66|543.86|541.91|539.11|546.66|543.86|540.78|537.98|0
1661983500000|2022-08-31 22:05:00|541.78|538.98|541.78|538.98|542.53|539.73|541.28|538.48|0
1661983800000|2022-08-31 22:10:00|542.03|539.23|546.78|543.98|546.78|543.98|542.03|539.23|0
1661984100000|2022-08-31 22:15:00|547.03|544.23|549.16|546.36|549.28|546.48|545.78|542.98|0
1661984400000|2022-08-31 22:20:00|549.28|546.48|553.78|550.98|553.78|550.98|547.28|544.48|0
1661984700000|2022-08-31 22:25:00|553.53|550.73|554.53|551.73|556.03|553.23|552.78|549.98|0
1661985000000|2022-08-31 22:30:00|554.28|551.48|557.53|554.73|559.53|556.73|553.91|551.11|0
1661985300000|2022-08-31 22:35:00|557.78|554.98|559.03|556.23|559.03|556.23|556.28|553.48|0
1661985600000|2022-08-31 22:40:00|558.28|555.48|558.28|555.48|558.53|555.73|557.53|554.73|0
1661985900000|2022-08-31 22:45:00|558.03|555.23|556.78|553.98|558.03|555.23|556.53|553.73|0
1661986200000|2022-08-31 22:50:00|556.53|553.73|554.78|551.98|557.03|554.23|553.78|550.98|0
1661986500000|2022-08-31 22:55:00|554.28|551.48|554.66|551.86|555.78|552.98|554.03|551.23|0
1661986800000|2022-08-31 23:00:00|555.03|552.23|558.28|555.48|558.78|555.98|554.78|551.98|0
1661987100000|2022-08-31 23:05:00|558.03|555.23|559.27|556.47|560.27|557.47|558.03|555.23|0
1661987400000|2022-08-31 23:10:00|559.15|556.35|560.27|557.47|560.27|557.47|558.03|555.23|0
1661987700000|2022-08-31 23:15:00|563.77|560.97|564.27|561.47|564.52|561.72|563.27|560.47|0
1661988000000|2022-08-31 23:20:00|563.77|560.97|563.77|560.97|564.27|561.47|562.77|559.97|0
1661988300000|2022-08-31 23:25:00|564.15|561.35|569.02|566.22|569.02|566.22|564.15|561.35|0
1661988600000|2022-08-31 23:30:00|568.77|565.97|569.27|566.47|572.02|569.22|568.77|565.97|0
1661988900000|2022-08-31 23:35:00|569.15|566.35|570.27|567.47|570.27|567.47|567.52|564.72|0
1661989200000|2022-08-31 23:40:00|569.52|566.72|568.52|565.72|570.02|567.22|568.02|565.22|0
1661989500000|2022-08-31 23:45:00|568.4|565.6|566.52|563.72|568.4|565.6|566.02|563.22|0
1661989800000|2022-08-31 23:50:00|566.27|563.47|568.02|565.22|568.27|565.47|565.15|562.35|0
1661990100000|2022-08-31 23:55:00|568.27|565.47|565.52|562.72|568.52|565.72|563.78|560.98|0
1661990400000|2022-09-01 00:00:00|565.02|562.22|564.28|561.48|568.27|565.47|564.28|561.48|0
1661990700000|2022-09-01 00:05:00|564.41|561.61|563.28|560.48|564.53|561.73|562.53|559.73|0
1661991000000|2022-09-01 00:10:00|563.78|560.98|569.27|566.47|569.27|566.47|563.78|560.98|0
1661991300000|2022-09-01 00:15:00|569.77|566.97|568.52|565.72|569.77|566.97|566.52|563.72|0
1661991600000|2022-09-01 00:20:00|568.27|565.47|567.52|564.72|569.02|566.22|566.52|563.72|0
1661991900000|2022-09-01 00:25:00|567.27|564.47|565.52|562.72|567.77|564.97|564.77|561.97|0
1661992200000|2022-09-01 00:30:00|565.77|562.97|568.65|565.85|568.77|565.97|565.02|562.22|0
1661992500000|2022-09-01 00:35:00|568.77|565.97|570.52|567.72|571.02|568.22|567.02|564.22|0
1661992800000|2022-09-01 00:40:00|570.77|567.97|575.77|572.97|576.02|573.22|569.9|567.1|0
1661993100000|2022-09-01 00:45:00|575.52|572.72|573.9|571.1|577.02|574.22|572.77|569.97|0
1661993400000|2022-09-01 00:50:00|574.02|571.22|572.02|569.22|574.27|571.47|570.77|567.97|0
1661993700000|2022-09-01 00:55:00|571.9|569.1|570.77|567.97|572.77|569.97|570.52|567.72|0
1661994000000|2022-09-01 01:00:00|570.52|567.72|566.9|564.1|570.77|567.97|566.9|564.1|0
1661994300000|2022-09-01 01:05:00|567.02|564.22|568.03|565.23|568.53|565.73|567.02|564.22|0
1661994600000|2022-09-01 01:10:00|567.78|564.98|569.03|566.23|569.28|566.48|567.53|564.73|0
1661994900000|2022-09-01 01:15:00|568.78|565.98|566.53|563.73|569.03|566.23|565.03|562.23|0
1661995200000|2022-09-01 01:20:00|566.78|563.98|567.53|564.73|569.53|566.73|566.03|563.23|0
1661995500000|2022-09-01 01:25:00|567.41|564.61|567.53|564.73|567.78|564.98|566.16|563.36|0
1661995800000|2022-09-01 01:30:00|567.03|564.23|569.28|566.48|570.03|567.23|566.03|563.23|0
1661996100000|2022-09-01 01:35:00|569.53|566.73|569.41|566.61|570.78|567.98|568.41|565.61|0
1661996400000|2022-09-01 01:40:00|569.78|566.98|567.53|564.73|571.78|568.98|567.03|564.23|0
1661996700000|2022-09-01 01:45:00|567.78|564.98|569.28|566.48|569.78|566.98|566.41|563.61|0
1661997000000|2022-09-01 01:50:00|569.16|566.36|567.78|564.98|570.53|567.73|567.28|564.48|0
1661997300000|2022-09-01 01:55:00|567.91|565.11|566.91|564.11|568.66|565.86|566.53|563.73|0
1661997600000|2022-09-01 02:00:00|567.28|564.48|566.53|563.73|567.78|564.98|566.53|563.73|0
1661997900000|2022-09-01 02:05:00|566.66|563.86|567.78|564.98|568.03|565.23|566.03|563.23|0
1661998200000|2022-09-01 02:10:00|567.66|564.86|567.28|564.48|568.28|565.48|566.03|563.23|0
1661998500000|2022-09-01 02:15:00|567.53|564.73|567.03|564.23|567.53|564.73|566.53|563.73|0
1661998800000|2022-09-01 02:20:00|566.78|563.98|565.53|562.73|567.03|564.23|565.28|562.48|0
1661999100000|2022-09-01 02:25:00|565.28|562.48|565.53|562.73|565.78|562.98|563.28|560.48|0
1661999400000|2022-09-01 02:30:00|565.78|562.98|568.28|565.48|568.66|565.86|565.78|562.98|0
1661999700000|2022-09-01 02:35:00|567.53|564.73|568.78|565.98|568.78|565.98|567.53|564.73|0
1662000000000|2022-09-01 02:40:00|568.53|565.73|568.53|565.73|569.28|566.48|567.78|564.98|0
1662000300000|2022-09-01 02:45:00|568.41|565.61|568.03|565.23|568.78|565.98|567.53|564.73|0
1662000600000|2022-09-01 02:50:00|567.78|564.98|568.53|565.73|568.66|565.86|567.16|564.36|0
1662000900000|2022-09-01 02:55:00|568.66|565.86|567.66|564.86|569.78|566.98|567.66|564.86|0
1662001200000|2022-09-01 03:00:00|567.53|564.73|568.28|565.48|568.28|565.48|566.03|563.23|0
1662001500000|2022-09-01 03:05:00|568.53|565.73|568.53|565.73|569.28|566.48|567.53|564.73|0
1662001800000|2022-09-01 03:10:00|568.66|565.86|568.53|565.73|569.03|566.23|568.03|565.23|0
1662002100000|2022-09-01 03:15:00|568.41|565.61|568.03|565.23|568.78|565.98|568.03|565.23|0
1662002400000|2022-09-01 03:20:00|568.28|565.48|568.03|565.23|568.78|565.98|568.03|565.23|0
1662002700000|2022-09-01 03:25:00|568.28|565.48|568.53|565.73|569.53|566.73|568.28|565.48|0
1662003000000|2022-09-01 03:30:00|568.28|565.48|567.28|564.48|569.28|566.48|567.03|564.23|0
1662003300000|2022-09-01 03:35:00|567.03|564.23|569.28|566.48|569.28|566.48|567.03|564.23|0
1662003600000|2022-09-01 03:40:00|569.03|566.23|574.78|571.98|574.78|571.98|568.28|565.48|0
1662003900000|2022-09-01 03:45:00|574.28|571.48|574.41|571.61|575.28|572.48|572.66|569.86|0
1662004200000|2022-09-01 03:50:00|574.28|571.48|573.28|570.48|574.53|571.73|572.53|569.73|0
1662004500000|2022-09-01 03:55:00|573.66|570.86|574.03|571.23|574.28|571.48|573.03|570.23|0
1662004800000|2022-09-01 04:00:00|573.53|570.73|572.28|569.48|573.78|570.98|571.78|568.98|0
1662005100000|2022-09-01 04:05:00|572.03|569.23|571.78|568.98|572.03|569.23|571.03|568.23|0
1662005400000|2022-09-01 04:10:00|571.53|568.73|573.16|570.36|574.03|571.23|571.28|568.48|0
1662005700000|2022-09-01 04:15:00|573.03|570.23|572.41|569.61|573.53|570.73|571.78|568.98|0
1662006000000|2022-09-01 04:20:00|572.53|569.73|572.78|569.98|573.28|570.48|572.03|569.23|0
1662006300000|2022-09-01 04:25:00|573.03|570.23|572.03|569.23|573.28|570.48|571.53|568.73|0
1662006600000|2022-09-01 04:30:00|571.78|568.98|571.28|568.48|572.53|569.73|570.78|567.98|0
1662006900000|2022-09-01 04:35:00|571.41|568.61|568.78|565.98|571.53|568.73|568.28|565.48|0
1662007200000|2022-09-01 04:40:00|568.66|565.86|569.78|566.98|570.53|567.73|568.53|565.73|0
1662007500000|2022-09-01 04:45:00|569.53|566.73|566.78|563.98|569.78|566.98|566.28|563.48|0
1662007800000|2022-09-01 04:50:00|566.66|563.86|567.03|564.23|567.41|564.61|566.28|563.48|0
1662008100000|2022-09-01 04:55:00|566.78|563.98|566.78|563.98|567.28|564.48|566.53|563.73|0
1662008400000|2022-09-01 05:00:00|567.03|564.23|569.66|566.86|569.78|566.98|567.03|564.23|0
1662008700000|2022-09-01 05:05:00|569.78|566.98|568.03|565.23|569.78|566.98|566.53|563.73|0
1662009000000|2022-09-01 05:10:00|567.91|565.11|568.03|565.23|568.91|566.11|567.53|564.73|0
1662009300000|2022-09-01 05:15:00|567.78|564.98|567.03|564.23|568.03|565.23|566.53|563.73|0
1662009600000|2022-09-01 05:20:00|567.28|564.48|566.78|563.98|568.28|565.48|566.53|563.73|0
1662009900000|2022-09-01 05:25:00|566.53|563.73|565.28|562.48|567.03|564.23|565.03|562.23|0
1662010200000|2022-09-01 05:30:00|565.03|562.23|566.78|563.98|568.03|565.23|565.03|562.23|0
1662010500000|2022-09-01 05:35:00|566.53|563.73|567.41|564.61|569.03|566.23|566.41|563.61|0
1662010800000|2022-09-01 05:40:00|567.53|564.73|565.91|563.11|567.53|564.73|565.03|562.23|0
1662011100000|2022-09-01 05:45:00|565.78|562.98|570.53|567.73|570.78|567.98|565.03|562.23|0
1662011400000|2022-09-01 05:50:00|570.78|567.98|569.03|566.23|571.78|568.98|567.78|564.98|0
1662011700000|2022-09-01 05:55:00|569.16|566.36|569.53|566.73|569.78|566.98|568.53|565.73|0
1662012000000|2022-09-01 06:00:00|570.53|567.73|571.03|568.23|572.03|569.23|567.53|564.73|0
1662012300000|2022-09-01 06:05:00|571.41|568.61|573.28|570.48|575.78|572.98|571.41|568.61|0
1662012600000|2022-09-01 06:10:00|573.03|570.23|573.91|571.11|576.28|573.48|572.41|569.61|0
1662012900000|2022-09-01 06:15:00|574.03|571.23|576.78|573.98|577.28|574.48|574.03|571.23|0
1662013200000|2022-09-01 06:20:00|577.03|574.23|577.28|574.48|577.28|574.48|574.03|571.23|0
1662013500000|2022-09-01 06:25:00|578.28|575.48|573.91|571.11|579.28|576.48|573.53|570.73|0
1662013800000|2022-09-01 06:30:00|573.53|570.73|571.53|568.73|574.16|571.36|571.53|568.73|0
1662014100000|2022-09-01 06:35:00|571.03|568.23|569.28|566.48|572.03|569.23|569.28|566.48|0
1662014400000|2022-09-01 06:40:00|569.53|566.73|567.28|564.48|569.78|566.98|566.28|563.48|0
1662014700000|2022-09-01 06:45:00|567.03|564.23|566.78|563.98|568.28|565.48|564.78|561.98|0
1662015000000|2022-09-01 06:50:00|566.53|563.73|567.66|564.86|569.03|566.23|566.03|563.23|0
1662015300000|2022-09-01 06:55:00|567.53|564.73|568.16|565.36|568.78|565.98|566.28|563.48|0
1662015600000|2022-09-01 07:00:00|568.53|565.73|567.66|564.86|571.53|568.73|566.53|563.73|0
1662015900000|2022-09-01 07:05:00|567.23|565.03|567.73|565.53|571.48|569.28|565.98|563.78|0
1662016200000|2022-09-01 07:10:00|567.48|565.28|563.73|561.53|568.48|566.28|563.48|561.28|0
1662016500000|2022-09-01 07:15:00|564.23|562.03|568.73|566.53|568.98|566.78|561.48|559.28|0
1662016800000|2022-09-01 07:20:00|568.36|566.16|570.73|568.53|570.98|568.78|566.23|564.03|0
1662017100000|2022-09-01 07:25:00|570.48|568.28|574.86|572.66|574.86|572.66|568.73|566.53|0
1662017400000|2022-09-01 07:30:00|574.98|572.78|574.73|572.53|576.98|574.78|573.48|571.28|0
1662017700000|2022-09-01 07:35:00|574.23|572.03|573.73|571.53|574.73|572.53|570.48|568.28|0
1662018000000|2022-09-01 07:40:00|573.61|571.41|573.98|571.78|576.73|574.53|572.86|570.66|0
1662018300000|2022-09-01 07:45:00|573.48|571.28|569.23|567.03|573.73|571.53|568.73|566.53|0
1662018600000|2022-09-01 07:50:00|569.48|567.28|572.23|570.03|572.23|570.03|569.23|567.03|0
1662018900000|2022-09-01 07:55:00|572.11|569.91|570.98|568.78|572.98|570.78|570.48|568.28|0
1662019200000|2022-09-01 08:00:00|570.73|568.53|569.73|567.53|573.98|571.78|569.73|567.53|0
1662019500000|2022-09-01 08:05:00|569.98|567.78|571.98|569.78|571.98|569.78|567.73|565.53|0
1662019800000|2022-09-01 08:10:00|572.48|570.28|568.73|566.53|573.73|571.53|568.23|566.03|0
1662020100000|2022-09-01 08:15:00|568.23|566.03|571.61|569.41|571.73|569.53|568.23|566.03|0
1662020400000|2022-09-01 08:20:00|571.98|569.78|573.73|571.53|573.98|571.78|570.86|568.66|0
1662020700000|2022-09-01 08:25:00|573.98|571.78|575.48|573.28|575.48|573.28|573.23|571.03|0
1662021000000|2022-09-01 08:30:00|575.23|573.03|577.73|575.53|578.23|576.03|574.48|572.28|0
1662021300000|2022-09-01 08:35:00|576.98|574.78|575.23|573.03|578.23|576.03|575.11|572.91|0
1662021600000|2022-09-01 08:40:00|575.11|572.91|576.48|574.28|576.98|574.78|573.98|571.78|0
1662021900000|2022-09-01 08:45:00|576.73|574.53|578.11|575.91|578.98|576.78|576.23|574.03|0
1662022200000|2022-09-01 08:50:00|578.23|576.03|579.73|577.53|579.98|577.78|577.36|575.16|0
1662022500000|2022-09-01 08:55:00|579.48|577.28|576.23|574.03|579.73|577.53|575.98|573.78|0
1662022800000|2022-09-01 09:00:00|575.98|573.78|573.36|571.16|576.48|574.28|572.48|570.28|0
1662023100000|2022-09-01 09:05:00|573.23|571.03|574.23|572.03|574.73|572.53|572.48|570.28|0
1662023400000|2022-09-01 09:10:00|574.11|571.91|576.61|574.41|576.73|574.53|572.48|570.28|0
1662023700000|2022-09-01 09:15:00|576.48|574.28|577.48|575.28|577.73|575.53|574.73|572.53|0
1662024000000|2022-09-01 09:20:00|577.23|575.03|579.48|577.28|579.98|577.78|577.23|575.03|0
1662024300000|2022-09-01 09:25:00|579.23|577.03|575.98|573.78|579.23|577.03|575.73|573.53|0
1662024600000|2022-09-01 09:30:00|575.86|573.66|577.73|575.53|577.73|575.53|574.11|571.91|0
1662024900000|2022-09-01 09:35:00|577.98|575.78|573.98|571.78|578.23|576.03|573.73|571.53|0
1662025200000|2022-09-01 09:40:00|573.73|571.53|571.48|569.28|574.48|572.28|571.48|569.28|0
1662025500000|2022-09-01 09:45:00|571.73|569.53|569.86|567.66|571.73|569.53|569.23|567.03|0
1662025800000|2022-09-01 09:50:00|569.98|567.78|568.73|566.53|570.48|568.28|568.23|566.03|0
1662026100000|2022-09-01 09:55:00|568.86|566.66|571.23|569.03|571.48|569.28|568.73|566.53|0
1662026400000|2022-09-01 10:00:00|571.48|569.28|571.98|569.78|571.98|569.78|570.61|568.41|0
1662026700000|2022-09-01 10:05:00|571.86|569.66|571.48|569.28|572.48|570.28|570.23|568.03|0
1662027000000|2022-09-01 10:10:00|571.23|569.03|571.73|569.53|572.73|570.53|570.73|568.53|0
1662027300000|2022-09-01 10:15:00|571.61|569.41|573.73|571.53|574.23|572.03|571.61|569.41|0
1662027600000|2022-09-01 10:20:00|573.23|571.03|573.98|571.78|573.98|571.78|570.73|568.53|0
1662027900000|2022-09-01 10:25:00|573.86|571.66|571.48|569.28|574.23|572.03|570.48|568.28|0
1662028200000|2022-09-01 10:30:00|571.23|569.03|573.11|570.91|574.23|572.03|570.73|568.53|0
1662028500000|2022-09-01 10:35:00|573.23|571.03|573.86|571.66|574.86|572.66|572.98|570.78|0
1662028800000|2022-09-01 10:40:00|573.98|571.78|573.48|571.28|575.23|573.03|573.48|571.28|0
1662029100000|2022-09-01 10:45:00|573.61|571.41|573.11|570.91|574.73|572.53|572.48|570.28|0
1662029400000|2022-09-01 10:50:00|572.98|570.78|573.23|571.03|574.98|572.78|572.98|570.78|0
1662029700000|2022-09-01 10:55:00|573.48|571.28|571.23|569.03|574.48|572.28|569.98|567.78|0
1662030000000|2022-09-01 11:00:00|570.73|568.53|569.23|567.03|570.98|568.78|568.98|566.78|0
1662030300000|2022-09-01 11:05:00|569.36|567.16|568.98|566.78|570.73|568.53|568.36|566.16|0
1662030600000|2022-09-01 11:10:00|568.73|566.53|565.98|563.78|570.48|568.28|565.36|563.16|0
1662030900000|2022-09-01 11:15:00|565.61|563.41|563.36|561.16|567.23|565.03|563.23|561.03|0
1662031200000|2022-09-01 11:20:00|563.48|561.28|562.73|560.53|564.61|562.41|562.23|560.03|0
1662031500000|2022-09-01 11:25:00|562.48|560.28|563.98|561.78|564.48|562.28|561.73|559.53|0
1662031800000|2022-09-01 11:30:00|564.23|562.03|558.48|556.28|565.48|563.28|558.23|556.03|0
1662032100000|2022-09-01 11:35:00|558.73|556.53|559.23|557.03|559.73|557.53|557.98|555.78|0
1662032400000|2022-09-01 11:40:00|559.48|557.28|554.73|552.53|559.98|557.78|554.73|552.53|0
1662032700000|2022-09-01 11:45:00|554.48|552.28|557.48|555.28|557.73|555.53|552.98|550.78|0
1662033000000|2022-09-01 11:50:00|557.73|555.53|557.73|555.53|559.98|557.78|557.23|555.03|0
1662033300000|2022-09-01 11:55:00|558.11|555.91|559.23|557.03|559.48|557.28|555.73|553.53|0
1662033600000|2022-09-01 12:00:00|558.98|556.78|558.98|556.78|559.48|557.28|555.98|553.78|0
1662033900000|2022-09-01 12:05:00|559.23|557.03|559.36|557.16|559.48|557.28|557.48|555.28|0
1662034200000|2022-09-01 12:10:00|559.23|557.03|561.98|559.78|562.23|560.03|557.48|555.28|0
1662034500000|2022-09-01 12:15:00|562.23|560.03|563.48|561.28|563.98|561.78|561.48|559.28|0
1662034800000|2022-09-01 12:20:00|563.73|561.53|560.61|558.41|563.86|561.66|560.61|558.41|0
1662035100000|2022-09-01 12:25:00|560.23|558.03|562.98|560.78|564.97|562.77|560.23|558.03|0
1662035400000|2022-09-01 12:30:00|563.36|561.16|569.97|567.77|570.72|568.52|560.73|558.53|0
1662035700000|2022-09-01 12:35:00|569.72|567.52|568.97|566.77|572.6|570.4|567.97|565.77|0
1662036000000|2022-09-01 12:40:00|568.72|566.52|568.97|566.77|570.47|568.27|567.72|565.52|0
1662036300000|2022-09-01 12:45:00|568.72|566.52|567.22|565.02|569.47|567.27|565.72|563.52|0
1662036600000|2022-09-01 12:50:00|567.47|565.27|568.97|566.77|569.97|567.77|565.72|563.52|0
1662036900000|2022-09-01 12:55:00|569.22|567.02|571.47|569.27|571.97|569.77|568.22|566.02|0
1662037200000|2022-09-01 13:00:00|571.72|569.52|574.97|572.77|574.97|572.77|571.35|569.15|0
1662037500000|2022-09-01 13:05:00|574.72|572.52|570.47|568.27|575.47|573.27|567.47|565.27|0
1662037800000|2022-09-01 13:10:00|570.72|568.52|569.22|567.02|571.22|569.02|567.97|565.77|0
1662038100000|2022-09-01 13:15:00|568.97|566.77|567.72|565.52|570.47|568.27|567.72|565.52|0
1662038400000|2022-09-01 13:20:00|567.97|565.77|567.72|565.52|569.35|567.15|567.22|565.02|0
1662038700000|2022-09-01 13:25:00|568.72|566.52|568.97|566.77|571.22|569.02|568.22|566.02|0
1662039000000|2022-09-01 13:30:00|569.47|567.27|576.22|574.02|576.22|574.02|564.47|562.27|0
1662039300000|2022-09-01 13:35:00|576.72|574.52|572.22|570.02|577.72|575.52|570.97|568.77|0
1662039600000|2022-09-01 13:40:00|572.47|570.27|568.73|566.53|572.47|570.27|563.73|561.53|0
1662039900000|2022-09-01 13:45:00|569.23|567.03|571.98|569.78|573.98|571.78|565.73|563.53|0
1662040200000|2022-09-01 13:50:00|572.23|570.03|569.98|567.78|575.73|573.53|569.73|567.53|0
1662040500000|2022-09-01 13:55:00|570.86|568.66|570.86|568.66|578.22|576.02|568.98|566.78|0
1662040800000|2022-09-01 14:00:00|569.48|567.28|584.22|582.02|584.97|582.77|565.86|563.66|0
1662041100000|2022-09-01 14:05:00|584.47|582.27|582.23|580.03|585.22|583.02|579.72|577.52|0
1662041400000|2022-09-01 14:10:00|582.48|580.28|587.98|585.78|588.98|586.78|581.73|579.53|0
1662041700000|2022-09-01 14:15:00|588.98|586.78|588.73|586.53|592.23|590.03|587.73|585.53|0
1662042000000|2022-09-01 14:20:00|588.98|586.78|577.48|575.28|589.98|587.78|577.23|575.03|0
1662042300000|2022-09-01 14:25:00|577.23|575.03|571.98|569.78|577.98|575.78|570.73|568.53|0
1662042600000|2022-09-01 14:30:00|571.48|569.28|578.23|576.03|578.48|576.28|571.48|569.28|0
1662042900000|2022-09-01 14:35:00|578.98|576.78|587.72|585.52|588.22|586.02|575.48|573.28|0
1662043200000|2022-09-01 14:40:00|587.97|585.77|591.72|589.52|593.47|591.27|584.73|582.53|0
1662043500000|2022-09-01 14:45:00|592.22|590.02|595.47|593.27|596.47|594.27|591.97|589.77|0
1662043800000|2022-09-01 14:50:00|595.97|593.77|593.98|591.78|595.97|593.77|588.73|586.53|0
1662044100000|2022-09-01 14:55:00|593.23|591.03|594.23|592.03|595.23|593.03|590.48|588.28|0
1662044400000|2022-09-01 15:00:00|594.73|592.53|595.98|593.78|597.48|595.28|591.73|589.53|0
1662044700000|2022-09-01 15:05:00|595.73|593.53|584.98|582.78|595.73|593.53|581.98|579.78|0
1662045000000|2022-09-01 15:10:00|584.48|582.28|580.48|578.28|584.48|582.28|579.23|577.03|0
1662045300000|2022-09-01 15:15:00|580.73|578.53|580.98|578.78|583.23|581.03|577.73|575.53|0
1662045600000|2022-09-01 15:20:00|580.73|578.53|585.72|583.52|589.47|587.27|580.73|578.53|0
1662045900000|2022-09-01 15:25:00|586.22|584.02|589.22|587.02|591.22|589.02|583.72|581.52|0
1662046200000|2022-09-01 15:30:00|588.97|586.77|578.73|576.53|589.47|587.27|578.48|576.28|0
1662046500000|2022-09-01 15:35:00|577.98|575.78|579.48|577.28|580.23|578.03|571.98|569.78|0
1662046800000|2022-09-01 15:40:00|579.98|577.78|587.47|585.27|587.47|585.27|578.73|576.53|0
1662047100000|2022-09-01 15:45:00|587.72|585.52|584.97|582.77|588.72|586.52|584.72|582.52|0
1662047400000|2022-09-01 15:50:00|584.72|582.52|587.47|585.27|589.97|587.77|583.97|581.77|0
1662047700000|2022-09-01 15:55:00|586.72|584.52|586.22|584.02|591.22|589.02|586.22|584.02|0
1662048000000|2022-09-01 16:00:00|586.47|584.27|580.23|578.03|586.47|584.27|580.23|578.03|0
1662048300000|2022-09-01 16:05:00|581.22|579.02|578.48|576.28|585.22|583.02|577.48|575.28|0
1662048600000|2022-09-01 16:10:00|578.98|576.78|578.98|576.78|582.47|580.27|578.98|576.78|0
1662048900000|2022-09-01 16:15:00|578.23|576.03|578.48|576.28|579.98|577.78|574.98|572.78|0
1662049200000|2022-09-01 16:20:00|577.98|575.78|581.22|579.02|582.72|580.52|577.73|575.53|0
1662049500000|2022-09-01 16:25:00|580.97|578.77|579.98|577.78|583.47|581.27|576.73|574.53|0
1662049800000|2022-09-01 16:30:00|580.48|578.28|579.73|577.53|583.47|581.27|579.73|577.53|0
1662050100000|2022-09-01 16:35:00|579.48|577.28|586.97|584.77|587.97|585.77|579.23|577.03|0
1662050400000|2022-09-01 16:40:00|587.72|585.52|585.22|583.02|588.97|586.77|585.22|583.02|0
1662050700000|2022-09-01 16:45:00|585.47|583.27|585.72|583.52|589.22|587.02|584.22|582.02|0
1662051000000|2022-09-01 16:50:00|585.47|583.27|591.72|589.52|592.22|590.02|585.22|583.02|0
1662051300000|2022-09-01 16:55:00|591.22|589.02|590.47|588.27|594.72|592.52|589.47|587.27|0
1662051600000|2022-09-01 17:00:00|590.22|588.02|587.47|585.27|592.72|590.52|585.47|583.27|0
1662051900000|2022-09-01 17:05:00|587.22|585.02|581.22|579.02|587.22|585.02|581.22|579.02|0
1662052200000|2022-09-01 17:10:00|580.97|578.77|577.48|575.28|583.97|581.77|577.11|574.91|0
1662052500000|2022-09-01 17:15:00|576.73|574.53|577.98|575.78|578.73|576.53|575.98|573.78|0
1662052800000|2022-09-01 17:20:00|577.86|575.66|571.48|569.28|577.86|575.66|571.23|569.03|0
1662053100000|2022-09-01 17:25:00|571.98|569.78|567.73|565.53|573.48|571.28|566.98|564.78|0
1662053400000|2022-09-01 17:30:00|567.98|565.78|568.47|566.27|570.98|568.78|566.23|564.03|0
1662053700000|2022-09-01 17:35:00|568.22|566.02|571.72|569.52|573.47|571.27|567.48|565.28|0
1662054000000|2022-09-01 17:40:00|571.22|569.02|573.47|571.27|574.47|572.27|570.97|568.77|0
1662054300000|2022-09-01 17:45:00|574.47|572.27|576.72|574.52|578.97|576.77|574.22|572.02|0
1662054600000|2022-09-01 17:50:00|575.72|573.52|576.73|574.53|578.47|576.27|575.22|573.02|0
1662054900000|2022-09-01 17:55:00|577.22|575.02|576.48|574.28|578.22|576.02|574.73|572.53|0
1662055200000|2022-09-01 18:00:00|575.23|573.03|571.73|569.53|579.22|577.02|571.73|569.53|0
1662055500000|2022-09-01 18:05:00|570.98|568.78|574.48|572.28|576.23|574.03|569.23|567.03|0
1662055800000|2022-09-01 18:10:00|574.23|572.03|572.22|570.02|577.72|575.52|571.48|569.28|0
1662056100000|2022-09-01 18:15:00|572.72|570.52|569.48|567.28|572.72|570.52|569.23|567.03|0
1662056400000|2022-09-01 18:20:00|569.23|567.03|559.48|557.28|569.48|567.28|557.98|555.78|0
1662056700000|2022-09-01 18:25:00|559.23|557.03|556.23|554.03|559.48|557.28|553.73|551.53|0
1662057000000|2022-09-01 18:30:00|555.98|553.78|552.48|550.28|555.98|553.78|551.23|549.03|0
1662057300000|2022-09-01 18:35:00|552.73|550.53|554.98|552.78|557.98|555.78|547.98|545.78|0
1662057600000|2022-09-01 18:40:00|555.23|553.03|558.73|556.53|559.23|557.03|552.73|550.53|0
1662057900000|2022-09-01 18:45:00|558.48|556.28|560.98|558.78|562.48|560.28|554.23|552.03|0
1662058200000|2022-09-01 18:50:00|560.73|558.53|552.98|550.78|561.98|559.78|552.48|550.28|0
1662058500000|2022-09-01 18:55:00|553.48|551.28|555.48|553.28|557.98|555.78|550.98|548.78|0
1662058800000|2022-09-01 19:00:00|555.23|553.03|555.73|553.53|557.48|555.28|549.48|547.28|0
1662059100000|2022-09-01 19:05:00|555.48|553.28|546.23|544.03|555.48|553.28|544.98|542.78|0
1662059400000|2022-09-01 19:10:00|545.98|543.78|544.98|542.78|549.98|547.78|542.73|540.53|0
1662059700000|2022-09-01 19:15:00|545.48|543.28|552.47|550.27|552.47|550.27|544.48|542.28|0
1662060000000|2022-09-01 19:20:00|552.22|550.02|552.22|550.02|555.97|553.77|548.97|546.77|0
1662060300000|2022-09-01 19:25:00|551.97|549.77|557.47|555.27|557.97|555.77|551.97|549.77|0
1662060600000|2022-09-01 19:30:00|558.72|556.52|559.47|557.27|561.47|559.27|555.97|553.77|0
1662060900000|2022-09-01 19:35:00|559.22|557.02|555.22|553.02|560.47|558.27|552.47|550.27|0
1662061200000|2022-09-01 19:40:00|555.47|553.27|553.22|551.02|557.72|555.52|552.22|550.02|0
1662061500000|2022-09-01 19:45:00|553.47|551.27|556.72|554.52|557.72|555.52|550.22|548.02|0
1662061800000|2022-09-01 19:50:00|554.97|552.77|543.98|541.78|554.97|552.77|543.98|541.78|0
1662062100000|2022-09-01 19:55:00|543.73|541.53|533.48|531.28|543.73|541.53|530.73|528.53|0
1662062400000|2022-09-01 20:00:00|533.98|531.78|534.98|532.78|536.23|534.03|533.98|531.78|0
1662062700000|2022-09-01 20:05:00|534.73|532.53|533.73|531.53|535.23|533.03|533.23|531.03|0
1662063000000|2022-09-01 20:10:00|533.98|531.78|540.72|538.52|541.22|539.02|533.98|531.78|0
1662063300000|2022-09-01 20:15:00|538.52|535.72|535.52|532.72|538.77|535.97|535.02|532.22|0
1662063600000|2022-09-01 20:20:00|535.77|532.97|534.28|531.48|536.27|533.47|534.03|531.23|0
1662063900000|2022-09-01 20:25:00|534.53|531.73|533.78|530.98|535.27|532.47|533.28|530.48|0
1662064200000|2022-09-01 20:30:00|533.53|530.73|534.28|531.48|535.27|532.47|533.53|530.73|0
1662064500000|2022-09-01 20:35:00|534.53|531.73|535.02|532.22|535.52|532.72|534.28|531.48|0
1662064800000|2022-09-01 20:40:00|535.27|532.47|534.52|531.72|535.27|532.47|534.03|531.23|0
1662065100000|2022-09-01 20:45:00|534.77|531.97|533.78|530.98|535.02|532.22|533.28|530.48|0
1662065400000|2022-09-01 20:50:00|533.53|530.73|531.53|528.73|533.53|530.73|531.53|528.73|0
1662065700000|2022-09-01 20:55:00|531.78|528.98|533.41|530.61|533.78|530.98|531.78|528.98|0
1662066000000|2022-09-01 21:00:00|533.24|530.44|533.56|530.76|533.75|530.95|533.24|530.44|0
1662066300000|2022-09-01 21:05:00|533.53|530.73|532.87|530.07|533.64|530.84|532.76|529.96|0
1662066600000|2022-09-01 21:10:00|532.83|530.03|533.05|530.25|533.2|530.4|532.4|529.6|0
1662066900000|2022-09-01 21:15:00|533.02|530.22|532.72|529.92|533.05|530.25|532.72|529.92|0
1662067200000|2022-09-01 21:20:00|532.83|530.03|532.4|529.6|532.87|530.07|532.4|529.6|0
1662067500000|2022-09-01 21:25:00|532.33|529.53|532.51|529.71|532.8|530|532.33|529.53|0
1662067800000|2022-09-01 21:30:00|532.72|529.92|532.94|530.14|533.24|530.44|532.58|529.78|0
1662068100000|2022-09-01 21:35:00|532.87|530.07|532.91|530.11|532.91|530.11|532.8|530|0
1662068400000|2022-09-01 21:40:00|532.87|530.07|532.72|529.92|533.05|530.25|532.65|529.85|0
1662068700000|2022-09-01 21:45:00|532.8|530|532.69|529.89|532.83|530.03|532.69|529.89|0
1662069000000|2022-09-01 21:50:00|532.72|529.92|532.44|529.64|532.76|529.96|532.44|529.64|0
1662069300000|2022-09-01 21:55:00|532.72|529.92|532.94|530.14|533.45|530.65|532.58|529.78|0
1662069600000|2022-09-01 22:00:00|533.41|530.61|529.28|526.48|533.41|530.61|528.53|525.73|0
1662069900000|2022-09-01 22:05:00|529.03|526.23|528.03|525.23|529.78|526.98|527.53|524.73|0
1662070200000|2022-09-01 22:10:00|528.28|525.48|528.53|525.73|528.53|525.73|527.28|524.48|0
1662070500000|2022-09-01 22:15:00|528.78|525.98|531.53|528.73|532.16|529.36|528.78|525.98|0
1662070800000|2022-09-01 22:20:00|531.66|528.86|530.78|527.98|532.78|529.98|530.78|527.98|0
1662071100000|2022-09-01 22:25:00|530.53|527.73|530.28|527.48|530.91|528.11|530.03|527.23|0
1662071400000|2022-09-01 22:30:00|530.53|527.73|533.52|530.72|533.52|530.72|530.53|527.73|0
1662071700000|2022-09-01 22:35:00|533.27|530.47|533.77|530.97|534.52|531.72|533.27|530.47|0
1662072000000|2022-09-01 22:40:00|533.52|530.72|534.52|531.72|536.77|533.97|533.52|530.72|0
1662072300000|2022-09-01 22:45:00|534.27|531.47|533.27|530.47|535.02|532.22|533.02|530.22|0
1662072600000|2022-09-01 22:50:00|533.52|530.72|533.77|530.97|534.02|531.22|533.02|530.22|0
1662072900000|2022-09-01 22:55:00|533.78|530.98|534.03|531.23|534.03|531.23|533.28|530.48|0
1662073200000|2022-09-01 23:00:00|533.78|530.98|535.28|532.48|535.78|532.98|533.66|530.86|0
1662073500000|2022-09-01 23:05:00|535.16|532.36|535.03|532.23|535.78|532.98|534.28|531.48|0
1662073800000|2022-09-01 23:10:00|534.91|532.11|535.03|532.23|535.03|532.23|534.28|531.48|0
1662074100000|2022-09-01 23:15:00|535.53|532.73|535.53|532.73|536.03|533.23|534.28|531.48|0
1662074400000|2022-09-01 23:20:00|535.41|532.61|534.78|531.98|535.78|532.98|534.66|531.86|0
1662074700000|2022-09-01 23:25:00|534.66|531.86|534.03|531.23|535.28|532.48|534.03|531.23|0
1662075000000|2022-09-01 23:30:00|534.28|531.48|536.53|533.73|537.03|534.23|533.78|530.98|0
1662075300000|2022-09-01 23:35:00|536.28|533.48|534.16|531.36|536.28|533.48|533.78|530.98|0
1662075600000|2022-09-01 23:40:00|534.28|531.48|531.78|528.98|534.78|531.98|531.53|528.73|0
1662075900000|2022-09-01 23:45:00|532.03|529.23|533.28|530.48|533.78|530.98|531.78|528.98|0
1662076200000|2022-09-01 23:50:00|533.41|530.61|532.28|529.48|534.53|531.73|531.78|528.98|0
1662076500000|2022-09-01 23:55:00|532.53|529.73|531.91|529.11|532.78|529.98|531.53|528.73|0
1662076800000|2022-09-02 00:00:00|531.78|528.98|534.03|531.23|535.28|532.48|531.78|528.98|0
1662077100000|2022-09-02 00:05:00|534.28|531.48|531.53|528.73|535.53|532.73|531.53|528.73|0
1662077400000|2022-09-02 00:10:00|532.03|529.23|533.28|530.48|533.28|530.48|531.28|528.48|0
1662077700000|2022-09-02 00:15:00|533.66|530.86|536.66|533.86|538.03|535.23|533.66|530.86|0
1662078000000|2022-09-02 00:20:00|536.78|533.98|536.28|533.48|538.03|535.23|535.03|532.23|0
1662078300000|2022-09-02 00:25:00|536.41|533.61|534.03|531.23|536.53|533.73|533.53|530.73|0
1662078600000|2022-09-02 00:30:00|533.91|531.11|536.53|533.73|536.53|533.73|533.53|530.73|0
1662078900000|2022-09-02 00:35:00|536.28|533.48|537.03|534.23|537.03|534.23|535.53|532.73|0
1662079200000|2022-09-02 00:40:00|536.78|533.98|534.53|531.73|536.78|533.98|534.03|531.23|0
1662079500000|2022-09-02 00:45:00|534.28|531.48|536.66|533.86|537.03|534.23|534.28|531.48|0
1662079800000|2022-09-02 00:50:00|536.28|533.48|535.28|532.48|537.78|534.98|534.78|531.98|0
1662080100000|2022-09-02 00:55:00|535.53|532.73|535.53|532.73|536.28|533.48|534.28|531.48|0
1662080400000|2022-09-02 01:00:00|535.78|532.98|534.66|531.86|536.16|533.36|533.78|530.98|0
1662080700000|2022-09-02 01:05:00|534.53|531.73|535.53|532.73|535.78|532.98|533.78|530.98|0
1662081000000|2022-09-02 01:10:00|535.28|532.48|536.91|534.11|537.28|534.48|534.28|531.48|0
1662081300000|2022-09-02 01:15:00|536.78|533.98|535.78|532.98|537.28|534.48|534.28|531.48|0
1662081600000|2022-09-02 01:20:00|535.53|532.73|537.03|534.23|537.28|534.48|535.03|532.23|0
1662081900000|2022-09-02 01:25:00|537.28|534.48|536.53|533.73|537.78|534.98|536.28|533.48|0
1662082200000|2022-09-02 01:30:00|536.28|533.48|537.78|534.98|538.53|535.73|536.03|533.23|0
1662082500000|2022-09-02 01:35:00|537.53|534.73|537.03|534.23|539.28|536.48|535.78|532.98|0
1662082800000|2022-09-02 01:40:00|537.28|534.48|537.53|534.73|537.53|534.73|534.78|531.98|0
1662083100000|2022-09-02 01:45:00|537.28|534.48|538.78|535.98|539.03|536.23|536.66|533.86|0
1662083400000|2022-09-02 01:50:00|539.03|536.23|537.03|534.23|539.03|536.23|536.78|533.98|0
1662083700000|2022-09-02 01:55:00|536.78|533.98|536.28|533.48|537.28|534.48|536.28|533.48|0
1662084000000|2022-09-02 02:00:00|536.53|533.73|537.78|534.98|538.28|535.48|536.53|533.73|0
1662084300000|2022-09-02 02:05:00|537.53|534.73|539.03|536.23|539.03|536.23|537.53|534.73|0
1662084600000|2022-09-02 02:10:00|538.78|535.98|540.53|537.73|540.53|537.73|538.53|535.73|0
1662084900000|2022-09-02 02:15:00|540.28|537.48|541.03|538.23|541.78|538.98|540.03|537.23|0
1662085200000|2022-09-02 02:20:00|541.28|538.48|541.53|538.73|542.53|539.73|540.53|537.73|0
1662085500000|2022-09-02 02:25:00|541.78|538.98|542.28|539.48|543.28|540.48|541.53|538.73|0
1662085800000|2022-09-02 02:30:00|542.53|539.73|540.53|537.73|542.53|539.73|540.28|537.48|0
1662086100000|2022-09-02 02:35:00|540.66|537.86|540.78|537.98|541.28|538.48|540.53|537.73|0
1662086400000|2022-09-02 02:40:00|540.53|537.73|541.03|538.23|541.53|538.73|540.53|537.73|0
1662086700000|2022-09-02 02:45:00|540.78|537.98|539.03|536.23|541.03|538.23|539.03|536.23|0
1662087000000|2022-09-02 02:50:00|538.78|535.98|538.78|535.98|539.78|536.98|538.78|535.98|0
1662087300000|2022-09-02 02:55:00|539.03|536.23|539.03|536.23|539.53|536.73|538.53|535.73|0
1662087600000|2022-09-02 03:00:00|539.28|536.48|537.66|534.86|539.53|536.73|536.78|533.98|0
1662087900000|2022-09-02 03:05:00|537.53|534.73|535.78|532.98|537.53|534.73|535.78|532.98|0
1662088200000|2022-09-02 03:10:00|535.53|532.73|535.53|532.73|537.28|534.48|535.53|532.73|0
1662088500000|2022-09-02 03:15:00|535.28|532.48|536.78|533.98|536.78|533.98|535.03|532.23|0
1662088800000|2022-09-02 03:20:00|536.66|533.86|536.78|533.98|537.78|534.98|536.03|533.23|0
1662089100000|2022-09-02 03:25:00|536.53|533.73|537.28|534.48|538.03|535.23|536.53|533.73|0
1662089400000|2022-09-02 03:30:00|537.53|534.73|536.78|533.98|537.53|534.73|536.03|533.23|0
1662089700000|2022-09-02 03:35:00|537.03|534.23|536.66|533.86|537.03|534.23|536.03|533.23|0
1662090000000|2022-09-02 03:40:00|536.53|533.73|536.78|533.98|537.28|534.48|535.78|532.98|0
1662090300000|2022-09-02 03:45:00|536.53|533.73|536.78|533.98|536.78|533.98|536.03|533.23|0
1662090600000|2022-09-02 03:50:00|536.53|533.73|536.28|533.48|537.28|534.48|536.28|533.48|0
1662090900000|2022-09-02 03:55:00|536.53|533.73|536.78|533.98|537.03|534.23|536.03|533.23|0
1662091200000|2022-09-02 04:00:00|536.53|533.73|535.78|532.98|536.78|533.98|535.53|532.73|0
1662091500000|2022-09-02 04:05:00|536.03|533.23|536.28|533.48|536.53|533.73|535.91|533.11|0
1662091800000|2022-09-02 04:10:00|536.16|533.36|536.16|533.36|536.78|533.98|535.78|532.98|0
1662092100000|2022-09-02 04:15:00|536.03|533.23|532.03|529.23|536.03|533.23|532.03|529.23|0
1662092400000|2022-09-02 04:20:00|532.28|529.48|532.03|529.23|533.03|530.23|531.53|528.73|0
1662092700000|2022-09-02 04:25:00|532.28|529.48|531.53|528.73|532.53|529.73|531.28|528.48|0
1662093000000|2022-09-02 04:30:00|531.41|528.61|532.03|529.23|532.53|529.73|531.28|528.48|0
1662093300000|2022-09-02 04:35:00|531.91|529.11|532.28|529.48|532.28|529.48|531.03|528.23|0
1662093600000|2022-09-02 04:40:00|532.16|529.36|533.53|530.73|533.78|530.98|532.16|529.36|0
1662093900000|2022-09-02 04:45:00|533.78|530.98|534.78|531.98|535.03|532.23|533.66|530.86|0
1662094200000|2022-09-02 04:50:00|534.66|531.86|533.53|530.73|535.78|532.98|533.53|530.73|0
1662094500000|2022-09-02 04:55:00|533.28|530.48|531.53|528.73|533.53|530.73|531.53|528.73|0
1662094800000|2022-09-02 05:00:00|531.28|528.48|531.78|528.98|532.78|529.98|530.78|527.98|0
1662095100000|2022-09-02 05:05:00|532.03|529.23|534.03|531.23|534.03|531.23|531.91|529.11|0
1662095400000|2022-09-02 05:10:00|533.78|530.98|533.16|530.36|534.53|531.73|533.16|530.36|0
1662095700000|2022-09-02 05:15:00|533.28|530.48|535.28|532.48|535.66|532.86|532.78|529.98|0
1662096000000|2022-09-02 05:20:00|535.16|532.36|536.53|533.73|536.53|533.73|534.78|531.98|0
1662096300000|2022-09-02 05:25:00|536.78|533.98|537.28|534.48|537.78|534.98|536.28|533.48|0
1662096600000|2022-09-02 05:30:00|537.78|534.98|538.41|535.61|538.53|535.73|537.28|534.48|0
1662096900000|2022-09-02 05:35:00|538.53|535.73|540.66|537.86|540.78|537.98|538.53|535.73|0
1662097200000|2022-09-02 05:40:00|540.78|537.98|541.03|538.23|541.03|538.23|540.03|537.23|0
1662097500000|2022-09-02 05:45:00|541.28|538.48|541.28|538.48|542.28|539.48|540.91|538.11|0
1662097800000|2022-09-02 05:50:00|541.53|538.73|539.53|536.73|541.53|538.73|539.03|536.23|0
1662098100000|2022-09-02 05:55:00|539.78|536.98|540.28|537.48|542.53|539.73|539.53|536.73|0
1662098400000|2022-09-02 06:00:00|540.53|537.73|544.52|541.72|545.77|542.97|540.28|537.48|0
1662098700000|2022-09-02 06:05:00|544.27|541.47|543.53|540.73|546.02|543.22|542.28|539.48|0
1662099000000|2022-09-02 06:10:00|543.77|540.97|541.28|538.48|543.77|540.97|541.03|538.23|0
1662099300000|2022-09-02 06:15:00|541.41|538.61|541.28|538.48|543.28|540.48|540.53|537.73|0
1662099600000|2022-09-02 06:20:00|541.16|538.36|538.53|535.73|541.53|538.73|538.53|535.73|0
1662099900000|2022-09-02 06:25:00|538.78|535.98|536.28|533.48|538.78|535.98|536.28|533.48|0
1662100200000|2022-09-02 06:30:00|536.53|533.73|533.53|530.73|537.03|534.23|533.53|530.73|0
1662100500000|2022-09-02 06:35:00|533.28|530.48|531.91|529.11|533.78|530.98|531.53|528.73|0
1662100800000|2022-09-02 06:40:00|532.03|529.23|532.53|529.73|534.28|531.48|532.03|529.23|0
1662101100000|2022-09-02 06:45:00|532.78|529.98|530.78|527.98|532.78|529.98|530.53|527.73|0
1662101400000|2022-09-02 06:50:00|531.03|528.23|529.28|526.48|531.53|528.73|529.28|526.48|0
1662101700000|2022-09-02 06:55:00|529.03|526.23|529.03|526.23|531.28|528.48|529.03|526.23|0
1662102000000|2022-09-02 07:00:00|529.53|526.73|536.16|533.36|536.66|533.86|529.03|526.23|0
1662102300000|2022-09-02 07:05:00|535.48|533.28|538.97|536.77|538.97|536.77|533.48|531.28|0
1662102600000|2022-09-02 07:10:00|538.6|536.4|539.22|537.02|539.22|537.02|534.73|532.53|0
1662102900000|2022-09-02 07:15:00|538.97|536.77|542.22|540.02|543.22|541.02|538.47|536.27|0
1662103200000|2022-09-02 07:20:00|542.47|540.27|539.72|537.52|542.47|540.27|537.98|535.78|0
1662103500000|2022-09-02 07:25:00|539.22|537.02|536.98|534.78|540.22|538.02|536.98|534.78|0
1662103800000|2022-09-02 07:30:00|536.86|534.66|540.1|537.9|540.22|538.02|535.36|533.16|0
1662104100000|2022-09-02 07:35:00|541.22|539.02|540.22|538.02|541.97|539.77|539.72|537.52|0
1662104400000|2022-09-02 07:40:00|539.97|537.77|538.72|536.52|540.47|538.27|537.73|535.53|0
1662104700000|2022-09-02 07:45:00|537.85|535.65|538.97|536.77|541.22|539.02|537.48|535.28|0
1662105000000|2022-09-02 07:50:00|538.47|536.27|538.72|536.52|539.97|537.77|537.85|535.65|0
1662105300000|2022-09-02 07:55:00|538.47|536.27|539.97|537.77|540.47|538.27|537.72|535.52|0
1662105600000|2022-09-02 08:00:00|540.22|538.02|534.98|532.78|540.35|538.15|534.73|532.53|0
1662105900000|2022-09-02 08:05:00|535.23|533.03|533.48|531.28|535.98|533.78|533.23|531.03|0
1662106200000|2022-09-02 08:10:00|533.23|531.03|533.98|531.78|534.23|532.03|532.73|530.53|0
1662106500000|2022-09-02 08:15:00|533.73|531.53|532.48|530.28|534.48|532.28|531.23|529.03|0
1662106800000|2022-09-02 08:20:00|532.23|530.03|532.73|530.53|532.73|530.53|529.23|527.03|0
1662107100000|2022-09-02 08:25:00|532.48|530.28|530.73|528.53|532.73|530.53|529.98|527.78|0
1662107400000|2022-09-02 08:30:00|530.48|528.28|531.73|529.53|532.48|530.28|528.98|526.78|0
1662107700000|2022-09-02 08:35:00|531.48|529.28|529.23|527.03|531.98|529.78|528.98|526.78|0
1662108000000|2022-09-02 08:40:00|529.36|527.16|529.23|527.03|529.61|527.41|528.48|526.28|0
1662108300000|2022-09-02 08:45:00|528.98|526.78|527.73|525.53|530.98|528.78|527.73|525.53|0
1662108600000|2022-09-02 08:50:00|527.48|525.28|527.98|525.78|528.23|526.03|526.48|524.28|0
1662108900000|2022-09-02 08:55:00|528.23|526.03|527.73|525.53|530.23|528.03|527.48|525.28|0
1662109200000|2022-09-02 09:00:00|528.23|526.03|530.98|528.78|530.98|528.78|528.23|526.03|0
1662109500000|2022-09-02 09:05:00|531.23|529.03|531.36|529.16|531.73|529.53|529.48|527.28|0
1662109800000|2022-09-02 09:10:00|531.48|529.28|530.98|528.78|531.48|529.28|529.48|527.28|0
1662110100000|2022-09-02 09:15:00|530.86|528.66|531.73|529.53|531.73|529.53|530.48|528.28|0
1662110400000|2022-09-02 09:20:00|531.48|529.28|533.23|531.03|533.23|531.03|531.48|529.28|0
1662110700000|2022-09-02 09:25:00|532.73|530.53|531.23|529.03|532.73|530.53|530.23|528.03|0
1662111000000|2022-09-02 09:30:00|530.98|528.78|533.48|531.28|533.73|531.53|530.48|528.28|0
1662111300000|2022-09-02 09:35:00|533.73|531.53|533.48|531.28|534.48|532.28|533.23|531.03|0
1662111600000|2022-09-02 09:40:00|533.23|531.03|534.23|532.03|534.23|532.03|532.23|530.03|0
1662111900000|2022-09-02 09:45:00|533.98|531.78|533.23|531.03|534.23|532.03|531.73|529.53|0
1662112200000|2022-09-02 09:50:00|533.11|530.91|530.98|528.78|533.11|530.91|530.73|528.53|0
1662112500000|2022-09-02 09:55:00|531.23|529.03|529.98|527.78|531.73|529.53|529.98|527.78|0
1662112800000|2022-09-02 10:00:00|530.23|528.03|529.23|527.03|530.48|528.28|528.73|526.53|0
1662113100000|2022-09-02 10:05:00|528.98|526.78|532.73|530.53|533.11|530.91|528.98|526.78|0
1662113400000|2022-09-02 10:10:00|532.98|530.78|532.23|530.03|533.98|531.78|531.48|529.28|0
1662113700000|2022-09-02 10:15:00|532.48|530.28|534.36|532.16|534.36|532.16|531.98|529.78|0
1662114000000|2022-09-02 10:20:00|534.23|532.03|536.22|534.02|536.47|534.27|533.73|531.53|0
1662114300000|2022-09-02 10:25:00|535.97|533.77|537.72|535.52|537.72|535.52|535.73|533.53|0
1662114600000|2022-09-02 10:30:00|537.97|535.77|539.22|537.02|540.97|538.77|537.72|535.52|0
1662114900000|2022-09-02 10:35:00|539.35|537.15|536.97|534.77|539.6|537.4|536.97|534.77|0
1662115200000|2022-09-02 10:40:00|536.72|534.52|537.47|535.27|537.72|535.52|535.23|533.03|0
1662115500000|2022-09-02 10:45:00|537.35|535.15|536.98|534.78|539.72|537.52|536.73|534.53|0
1662115800000|2022-09-02 10:50:00|537.36|535.16|537.23|535.03|538.98|536.78|536.48|534.28|0
1662116100000|2022-09-02 10:55:00|536.98|534.78|535.23|533.03|537.61|535.41|534.61|532.41|0
1662116400000|2022-09-02 11:00:00|535.36|533.16|536.23|534.03|536.48|534.28|533.48|531.28|0
1662116700000|2022-09-02 11:05:00|536.48|534.28|536.23|534.03|537.73|535.53|534.73|532.53|0
1662117000000|2022-09-02 11:10:00|535.98|533.78|538.73|536.53|540.48|538.28|535.48|533.28|0
1662117300000|2022-09-02 11:15:00|538.48|536.28|536.98|534.78|538.48|536.28|536.23|534.03|0
1662117600000|2022-09-02 11:20:00|537.23|535.03|540.23|538.03|540.23|538.03|537.23|535.03|0
1662117900000|2022-09-02 11:25:00|539.98|537.78|539.23|537.03|540.23|538.03|537.48|535.28|0
1662118200000|2022-09-02 11:30:00|538.23|536.03|537.61|535.41|539.73|537.53|537.48|535.28|0
1662118500000|2022-09-02 11:35:00|537.73|535.53|533.48|531.28|537.98|535.78|533.48|531.28|0
1662118800000|2022-09-02 11:40:00|533.73|531.53|532.48|530.28|534.23|532.03|531.73|529.53|0
1662119100000|2022-09-02 11:45:00|532.36|530.16|531.11|528.91|533.98|531.78|530.98|528.78|0
1662119400000|2022-09-02 11:50:00|531.48|529.28|531.47|529.27|531.97|529.77|530.22|528.02|0
1662119700000|2022-09-02 11:55:00|531.22|529.02|532.47|530.27|533.22|531.02|531.22|529.02|0
1662120000000|2022-09-02 12:00:00|532.72|530.52|532.22|530.02|532.72|530.52|531.22|529.02|0
1662120300000|2022-09-02 12:05:00|532.47|530.27|531.47|529.27|532.47|530.27|529.97|527.77|0
1662120600000|2022-09-02 12:10:00|531.22|529.02|533.97|531.77|533.97|531.77|530.97|528.77|0
1662120900000|2022-09-02 12:15:00|533.72|531.52|533.22|531.02|534.47|532.27|532.72|530.52|0
1662121200000|2022-09-02 12:20:00|532.97|530.77|526.48|524.28|532.97|530.77|526.48|524.28|0
1662121500000|2022-09-02 12:25:00|526.73|524.53|528.1|525.9|530.72|528.52|525.98|523.78|0
1662121800000|2022-09-02 12:30:00|528.35|526.15|506.97|504.77|529.6|527.4|502.23|500.03|0
1662122100000|2022-09-02 12:35:00|506.85|504.65|503.73|501.53|509.72|507.52|499.6|497.4|0
1662122400000|2022-09-02 12:40:00|503.98|501.78|516.98|514.78|516.98|514.78|501.48|499.28|0
1662122700000|2022-09-02 12:45:00|516.73|514.53|515.23|513.03|523.73|521.53|514.73|512.53|0
1662123000000|2022-09-02 12:50:00|514.98|512.78|508.48|506.28|515.23|513.03|508.48|506.28|0
1662123300000|2022-09-02 12:55:00|508.73|506.53|505.23|503.03|509.23|507.03|505.23|503.03|0
1662123600000|2022-09-02 13:00:00|505.48|503.28|503.23|501.03|509.23|507.03|502.98|500.78|0
1662123900000|2022-09-02 13:05:00|502.98|500.78|497.98|495.78|504.48|502.28|497.23|495.03|0
1662124200000|2022-09-02 13:10:00|497.73|495.53|501.23|499.03|501.23|499.03|496.23|494.03|0
1662124500000|2022-09-02 13:15:00|500.98|498.78|494.98|492.78|501.23|499.03|494.73|492.53|0
1662124800000|2022-09-02 13:20:00|495.23|493.03|495.48|493.28|495.73|493.53|492.23|490.03|0
1662125100000|2022-09-02 13:25:00|495.11|492.91|494.61|492.41|496.48|494.28|493.73|491.53|0
1662125400000|2022-09-02 13:30:00|494.48|492.28|513.73|511.53|514.23|512.03|494.48|492.28|0
1662125700000|2022-09-02 13:35:00|514.23|512.03|508.23|506.03|515.23|513.03|506.98|504.78|0
1662126000000|2022-09-02 13:40:00|507.98|505.78|517.98|515.78|521.23|519.03|507.98|505.78|0
1662126300000|2022-09-02 13:45:00|516.23|514.03|513.98|511.78|518.73|516.53|510.73|508.53|0
1662126600000|2022-09-02 13:50:00|513.36|511.16|513.23|511.03|516.23|514.03|506.23|504.03|0
1662126900000|2022-09-02 13:55:00|512.48|510.28|517.61|515.41|517.86|515.66|508.73|506.53|0
1662127200000|2022-09-02 14:00:00|516.86|514.66|525.72|523.52|527.47|525.27|514.61|512.41|0
1662127500000|2022-09-02 14:05:00|525.47|523.27|518.73|516.53|526.22|524.02|516.98|514.78|0
1662127800000|2022-09-02 14:10:00|518.23|516.03|505.48|503.28|518.48|516.28|502.98|500.78|0
1662128100000|2022-09-02 14:15:00|504.98|502.78|502.73|500.53|505.48|503.28|498.98|496.78|0
1662128400000|2022-09-02 14:20:00|502.48|500.28|501.98|499.78|506.98|504.78|497.98|495.78|0
1662128700000|2022-09-02 14:25:00|501.48|499.28|494.23|492.03|502.23|500.03|494.23|492.03|0
1662129000000|2022-09-02 14:30:00|494.73|492.53|489.48|487.28|494.73|492.53|487.48|485.28|0
1662129300000|2022-09-02 14:35:00|489.23|487.03|485.73|483.53|489.23|487.03|484.23|482.03|0
1662129600000|2022-09-02 14:40:00|484.98|482.78|485.23|483.03|486.98|484.78|481.98|479.78|0
1662129900000|2022-09-02 14:45:00|484.98|482.78|488.23|486.03|488.98|486.78|484.48|482.28|0
1662130200000|2022-09-02 14:50:00|487.98|485.78|493.73|491.53|493.73|491.53|485.48|483.28|0
1662130500000|2022-09-02 14:55:00|494.23|492.03|493.98|491.78|498.97|496.77|491.23|489.03|0
1662130800000|2022-09-02 15:00:00|492.98|490.78|486.73|484.53|495.73|493.53|486.73|484.53|0
1662131100000|2022-09-02 15:05:00|486.48|484.28|492.48|490.28|493.48|491.28|485.23|483.03|0
1662131400000|2022-09-02 15:10:00|492.23|490.03|488.48|486.28|494.23|492.03|487.98|485.78|0
1662131700000|2022-09-02 15:15:00|488.73|486.53|487.73|485.53|492.98|490.78|487.48|485.28|0
1662132000000|2022-09-02 15:20:00|488.23|486.03|487.73|485.53|489.73|487.53|486.48|484.28|0
1662132300000|2022-09-02 15:25:00|487.61|485.41|488.98|486.78|491.23|489.03|487.61|485.41|0
1662132600000|2022-09-02 15:30:00|488.48|486.28|488.48|486.28|490.23|488.03|484.48|482.28|0
1662132900000|2022-09-02 15:35:00|488.73|486.53|486.73|484.53|490.48|488.28|485.98|483.78|0
1662133200000|2022-09-02 15:40:00|486.48|484.28|492.72|490.52|496.72|494.52|486.48|484.28|0
1662133500000|2022-09-02 15:45:00|492.47|490.27|487.23|485.03|493.22|491.02|485.73|483.53|0
1662133800000|2022-09-02 15:50:00|486.98|484.78|485.23|483.03|487.48|485.28|484.48|482.28|0
1662134100000|2022-09-02 15:55:00|485.48|483.28|486.23|484.03|487.48|485.28|483.98|481.78|0
1662134400000|2022-09-02 16:00:00|485.48|483.28|487.48|485.28|489.23|487.03|483.73|481.53|0
1662134700000|2022-09-02 16:05:00|487.73|485.53|489.73|487.53|490.98|488.78|487.23|485.03|0
1662135000000|2022-09-02 16:10:00|489.98|487.78|492.47|490.27|493.47|491.27|489.48|487.28|0
1662135300000|2022-09-02 16:15:00|493.22|491.02|499.22|497.02|499.22|497.02|492.97|490.77|0
1662135600000|2022-09-02 16:20:00|499.47|497.27|508.22|506.02|512.47|510.27|497.72|495.52|0
1662135900000|2022-09-02 16:25:00|508.97|506.77|511.72|509.52|512.72|510.52|507.47|505.27|0
1662136200000|2022-09-02 16:30:00|512.22|510.02|517.19|514.55|520.94|518.3|511.19|508.55|0
1662136500000|2022-09-02 16:35:00|517.44|514.8|521.94|519.3|526.45|523.81|516.69|514.05|0
1662136800000|2022-09-02 16:40:00|521.69|519.05|529.19|526.55|529.94|527.3|521.69|519.05|0
1662137100000|2022-09-02 16:45:00|529.69|527.05|531.67|528.59|533.69|531.05|527.17|524.09|0
1662137400000|2022-09-02 16:50:00|531.92|528.84|532.42|529.34|540.16|537.08|531.55|528.47|0
1662137700000|2022-09-02 16:55:00|532.67|529.59|532.67|529.59|536.67|533.59|529.42|526.34|0
1662138000000|2022-09-02 17:00:00|534.67|531.59|544.67|541.59|550.42|547.34|534.67|531.59|0
1662138300000|2022-09-02 17:05:00|544.42|541.34|548.92|545.84|551.17|548.09|542.92|539.84|0
1662138600000|2022-09-02 17:10:00|548.67|545.59|545.92|542.84|551.17|548.09|545.92|542.84|0
1662138900000|2022-09-02 17:15:00|545.42|542.34|542.92|539.84|551.42|548.34|540.67|537.59|0
1662139200000|2022-09-02 17:20:00|543.92|540.84|561.41|558.33|561.41|558.33|543.92|540.84|0
1662139500000|2022-09-02 17:25:00|560.91|557.83|563.91|560.83|565.66|562.58|560.91|557.83|0
1662139800000|2022-09-02 17:30:00|565.16|562.08|564.66|561.58|567.16|564.08|561.41|558.33|0
1662140100000|2022-09-02 17:35:00|564.16|561.08|562.91|559.83|567.91|564.83|559.16|556.08|0
1662140400000|2022-09-02 17:40:00|563.16|560.08|558.16|555.08|564.41|561.33|557.16|554.08|0
1662140700000|2022-09-02 17:45:00|558.91|555.83|569.79|566.71|569.79|566.71|554.66|551.58|0
1662141000000|2022-09-02 17:50:00|570.16|567.08|570.91|567.83|575.91|572.83|569.16|566.08|0
1662141300000|2022-09-02 17:55:00|571.91|568.83|574.91|571.83|576.16|573.08|571.91|568.83|0
1662141600000|2022-09-02 18:00:00|575.41|572.33|570.41|567.33|575.41|572.33|569.16|566.08|0
1662141900000|2022-09-02 18:05:00|569.91|566.83|567.91|564.83|575.91|572.83|566.91|563.83|0
1662142200000|2022-09-02 18:10:00|567.66|564.58|570.69|568.05|571.91|568.83|565.66|562.58|0
1662142500000|2022-09-02 18:15:00|570.94|568.3|570.44|567.8|573.19|570.55|567.44|564.8|0
1662142800000|2022-09-02 18:20:00|570.19|567.55|569.94|567.3|572.44|569.8|567.69|565.05|0
1662143100000|2022-09-02 18:25:00|569.69|567.05|562.19|559.55|570.44|567.8|560.19|557.55|0
1662143400000|2022-09-02 18:30:00|561.44|558.8|566.19|563.55|567.94|565.3|561.44|558.8|0
1662143700000|2022-09-02 18:35:00|566.44|563.8|560.69|558.05|566.94|564.3|558.69|556.05|0
1662144000000|2022-09-02 18:40:00|560.44|557.8|558.69|556.05|564.32|561.68|558.44|555.8|0
1662144300000|2022-09-02 18:45:00|559.19|556.55|563.94|561.3|564.94|562.3|558.69|556.05|0
1662144600000|2022-09-02 18:50:00|563.69|561.05|566.44|563.8|566.69|564.05|563.19|560.55|0
1662144900000|2022-09-02 18:55:00|566.94|564.3|572.19|569.55|573.44|570.8|566.94|564.3|0
1662145200000|2022-09-02 19:00:00|573.19|570.55|563.44|560.8|573.19|570.55|560.94|558.3|0
1662145500000|2022-09-02 19:05:00|563.19|560.55|563.44|560.8|565.44|562.8|558.44|555.8|0
1662145800000|2022-09-02 19:10:00|564.19|561.55|565.44|562.8|567.94|565.3|561.94|559.3|0
1662146100000|2022-09-02 19:15:00|565.69|563.05|565.19|562.55|567.94|565.3|561.69|559.05|0
1662146400000|2022-09-02 19:20:00|565.69|563.05|575.69|573.05|577.94|575.3|560.69|558.05|0
1662146700000|2022-09-02 19:25:00|576.19|573.55|571.94|569.3|577.82|575.18|570.19|567.55|0
1662147000000|2022-09-02 19:30:00|572.44|569.8|582.19|579.55|582.19|579.55|572.44|569.8|0
1662147300000|2022-09-02 19:35:00|582.44|579.8|589.91|586.83|592.41|589.33|582.44|579.8|0
1662147600000|2022-09-02 19:40:00|589.66|586.58|595.16|592.08|595.16|592.08|589.66|586.58|0
1662147900000|2022-09-02 19:45:00|594.54|591.46|587.16|584.08|594.66|591.58|586.66|583.58|0
1662148200000|2022-09-02 19:50:00|585.79|582.71|579.66|576.58|586.16|583.08|579.41|576.33|0
1662148500000|2022-09-02 19:55:00|578.16|575.08|575.16|572.08|584.66|581.58|573.66|570.58|0
1662148800000|2022-09-02 20:00:00|575.66|572.58|571.66|568.58|576.91|573.83|571.66|568.58|0
1662149100000|2022-09-02 20:05:00|572.66|569.58|572.41|569.33|572.66|569.58|570.66|567.58|0
1662149400000|2022-09-02 20:10:00|572.16|569.08|571.72|569.52|572.22|570.02|569.97|567.58|0
1662424200000|2022-09-06 00:30:00|553.47|551.27|549.72|547.52|553.72|551.52|548.72|546.52|0
1662424500000|2022-09-06 00:35:00|549.97|547.77|551.47|549.27|551.72|549.52|549.22|547.02|0
1662424800000|2022-09-06 00:40:00|551.22|549.02|549.22|547.02|551.47|549.27|549.22|547.02|0
1662425100000|2022-09-06 00:45:00|549.47|547.27|547.72|545.52|550.22|548.02|547.22|545.02|0
1662425400000|2022-09-06 00:50:00|547.47|545.27|547.72|545.52|549.22|547.02|547.47|545.27|0
1662425700000|2022-09-06 00:55:00|547.47|545.27|546.72|544.52|547.47|545.27|544.22|542.02|0
1662426000000|2022-09-06 01:00:00|546.6|544.4|545.72|543.52|547.72|545.52|545.22|543.02|0
1662426300000|2022-09-06 01:05:00|544.97|542.77|545.72|543.52|545.97|543.77|544.22|542.02|0
1662426600000|2022-09-06 01:10:00|545.97|543.77|547.22|545.02|547.97|545.77|545.72|543.52|0
1662426900000|2022-09-06 01:15:00|547.47|545.27|547.72|545.52|547.97|545.77|546.47|544.27|0
1662427200000|2022-09-06 01:20:00|547.6|545.4|548.22|546.02|548.47|546.27|546.72|544.52|0
1662427500000|2022-09-06 01:25:00|548.47|546.27|549.47|547.27|549.97|547.77|548.47|546.27|0
1662427800000|2022-09-06 01:30:00|549.22|547.02|550.6|548.4|550.72|548.52|548.47|546.27|0
1662428100000|2022-09-06 01:35:00|550.47|548.27|550.97|548.77|550.97|548.77|549.22|547.02|0
1662428400000|2022-09-06 01:40:00|550.72|548.52|552.22|550.02|552.47|550.27|550.72|548.52|0
1662428700000|2022-09-06 01:45:00|552.47|550.27|554.47|552.27|554.97|552.77|552.22|550.02|0
1662429000000|2022-09-06 01:50:00|554.22|552.02|555.22|553.02|555.72|553.52|553.72|551.52|0
1662429300000|2022-09-06 01:55:00|555.47|553.27|556.47|554.27|556.72|554.52|555.47|553.27|0
1662429600000|2022-09-06 02:00:00|556.22|554.02|555.72|553.52|556.72|554.52|554.47|552.27|0
1662429900000|2022-09-06 02:05:00|555.47|553.27|560.47|558.27|560.47|558.27|555.47|553.27|0
1662430200000|2022-09-06 02:10:00|560.22|558.02|557.72|555.52|560.47|558.27|557.72|555.52|0
1662430500000|2022-09-06 02:15:00|557.6|555.4|557.72|555.52|558.97|556.77|556.72|554.52|0
1662430800000|2022-09-06 02:20:00|557.97|555.77|558.47|556.27|559.72|557.52|557.47|555.27|0
1662431100000|2022-09-06 02:25:00|558.72|556.52|557.97|555.77|558.72|556.52|556.72|554.52|0
1662431400000|2022-09-06 02:30:00|558.22|556.02|558.72|556.52|560.47|558.27|557.6|555.4|0
1662431700000|2022-09-06 02:35:00|558.47|556.27|555.97|553.77|558.47|556.27|555.47|553.27|0
1662432000000|2022-09-06 02:40:00|555.22|553.02|554.47|552.27|556.22|554.02|553.72|551.52|0
1662432300000|2022-09-06 02:45:00|554.72|552.52|555.47|553.27|555.97|553.77|554.47|552.27|0
1662432600000|2022-09-06 02:50:00|555.35|553.15|553.72|551.52|555.85|553.65|553.72|551.52|0
1662432900000|2022-09-06 02:55:00|553.97|551.77|554.47|552.27|554.97|552.77|553.72|551.52|0
1662433200000|2022-09-06 03:00:00|554.22|552.02|556.72|554.52|557.1|554.9|553.97|551.77|0
1662433500000|2022-09-06 03:05:00|556.97|554.77|557.22|555.02|557.72|555.52|556.22|554.02|0
1662433800000|2022-09-06 03:10:00|557.47|555.27|558.97|556.77|559.1|556.9|556.47|554.27|0
1662434100000|2022-09-06 03:15:00|559.22|557.02|558.22|556.02|559.47|557.27|557.97|555.77|0
1662434400000|2022-09-06 03:20:00|557.97|555.77|558.22|556.02|558.47|556.27|556.97|554.77|0
1662434700000|2022-09-06 03:25:00|558.1|555.9|556.72|554.52|558.1|555.9|556.22|554.02|0
1662435000000|2022-09-06 03:30:00|556.97|554.77|557.97|555.77|557.97|555.77|556.72|554.52|0
1662435300000|2022-09-06 03:35:00|557.72|555.52|557.47|555.27|558.22|556.02|557.22|555.02|0
1662435600000|2022-09-06 03:40:00|557.72|555.52|560.22|558.02|560.22|558.02|557.72|555.52|0
1662435900000|2022-09-06 03:45:00|560.97|558.77|562.47|560.27|562.47|560.27|559.1|556.9|0
1662436200000|2022-09-06 03:50:00|562.22|560.02|562.22|560.02|563.22|561.02|561.72|559.52|0
1662436500000|2022-09-06 03:55:00|561.97|559.77|561.22|559.02|562.47|560.27|560.97|558.77|0
1662436800000|2022-09-06 04:00:00|561.47|559.27|560.72|558.52|561.47|559.27|560.22|558.02|0
1662437100000|2022-09-06 04:05:00|560.47|558.27|560.47|558.27|560.72|558.52|559.97|557.77|0
1662437400000|2022-09-06 04:10:00|560.72|558.52|560.77|557.97|561.27|558.77|560.47|557.72|0
1662437700000|2022-09-06 04:15:00|561.02|558.22|561.52|558.72|561.77|558.97|560.52|557.72|0
1662438000000|2022-09-06 04:20:00|561.77|558.97|559.52|556.72|561.77|558.97|559.02|556.22|0
1662438300000|2022-09-06 04:25:00|559.4|556.6|558.77|555.97|560.02|557.22|558.52|555.72|0
1662438600000|2022-09-06 04:30:00|558.52|555.72|559.77|556.97|560.15|557.35|558.52|555.72|0
1662438900000|2022-09-06 04:35:00|560.02|557.22|559.52|556.72|560.02|557.22|558.9|556.1|0
1662439200000|2022-09-06 04:40:00|559.4|556.6|560.02|557.22|560.02|557.22|558.77|555.97|0
1662439500000|2022-09-06 04:45:00|560.27|557.47|561.52|558.72|561.9|559.1|559.52|556.72|0
1662439800000|2022-09-06 04:50:00|561.27|558.47|561.15|558.35|562.02|559.22|560.52|557.72|0
1662440100000|2022-09-06 04:55:00|561.02|558.22|563.52|560.72|564.27|561.47|560.77|557.97|0
1662440400000|2022-09-06 05:00:00|563.77|560.97|565.27|562.47|565.27|562.47|563.02|560.22|0
1662440700000|2022-09-06 05:05:00|565.02|562.22|564.77|561.97|565.27|562.47|564.02|561.22|0
1662441000000|2022-09-06 05:10:00|564.65|561.85|564.27|561.47|565.9|563.1|564.02|561.22|0
1662441300000|2022-09-06 05:15:00|564.02|561.22|564.52|561.72|565.02|562.22|563.77|560.97|0
1662441600000|2022-09-06 05:20:00|564.77|561.97|563.02|560.22|565.52|562.72|562.77|559.97|0
1662441900000|2022-09-06 05:25:00|562.77|559.97|563.9|561.1|564.52|561.72|562.77|559.97|0
1662442200000|2022-09-06 05:30:00|563.77|560.97|564.77|561.97|565.52|562.72|563.77|560.97|0
1662442500000|2022-09-06 05:35:00|564.65|561.85|561.02|558.22|564.65|561.85|560.77|557.97|0
1662442800000|2022-09-06 05:40:00|561.27|558.47|561.52|558.72|562.27|559.47|561.02|558.22|0
1662443100000|2022-09-06 05:45:00|561.77|558.97|560.9|558.1|562.02|559.22|560.27|557.47|0
1662443400000|2022-09-06 05:50:00|561.02|558.22|561.65|558.85|562.02|559.22|560.02|557.22|0
1662443700000|2022-09-06 05:55:00|561.77|558.97|564.02|561.22|564.02|561.22|561.02|558.22|0
1662444000000|2022-09-06 06:00:00|564.27|561.47|564.02|561.22|566.27|563.47|561.52|558.72|0
1662444300000|2022-09-06 06:05:00|563.77|560.97|563.52|560.72|565.02|562.22|562.77|559.97|0
1662444600000|2022-09-06 06:10:00|563.27|560.47|561.02|558.22|565.02|562.22|560.77|557.97|0
1662444900000|2022-09-06 06:15:00|560.77|557.97|562.02|559.22|563.27|560.47|560.52|557.72|0
1662445200000|2022-09-06 06:20:00|561.77|558.97|559.4|556.6|562.77|559.97|558.77|555.97|0
1662445500000|2022-09-06 06:25:00|559.27|556.47|558.02|555.22|559.52|556.72|557.52|554.72|0
1662445800000|2022-09-06 06:30:00|557.77|554.97|556.27|553.47|558.27|555.47|555.02|552.22|0
1662446100000|2022-09-06 06:35:00|556.02|553.22|557.52|554.72|558.02|555.22|554.77|551.97|0
1662446400000|2022-09-06 06:40:00|557.27|554.47|556.77|553.97|557.52|554.72|556.27|553.47|0
1662446700000|2022-09-06 06:45:00|556.65|553.85|557.52|554.72|558.15|555.35|556.27|553.47|0
1662447000000|2022-09-06 06:50:00|557.77|554.97|558.77|555.97|559.27|556.47|557.52|554.72|0
1662447300000|2022-09-06 06:55:00|558.27|555.47|556.27|553.47|558.77|555.97|556.27|553.47|0
1662447600000|2022-09-06 07:00:00|557.52|554.72|552.77|549.97|558.52|555.72|550.77|547.97|0
1662447900000|2022-09-06 07:05:00|551.97|549.77|549.97|547.77|552.85|550.65|548.47|546.27|0
1662448200000|2022-09-06 07:10:00|548.97|546.77|546.47|544.27|550.47|548.27|544.97|542.77|0
1662448500000|2022-09-06 07:15:00|546.72|544.52|547.72|545.52|547.97|545.77|541.72|539.52|0
1662448800000|2022-09-06 07:20:00|547.35|545.15|542.47|540.27|547.47|545.27|540.97|538.77|0
1662449100000|2022-09-06 07:25:00|542.22|540.02|540.72|538.52|544.1|541.9|539.97|537.77|0
1662449400000|2022-09-06 07:30:00|540.47|538.27|544.72|542.52|544.72|542.52|540.47|538.27|0
1662449700000|2022-09-06 07:35:00|544.22|542.02|546.35|544.15|546.72|544.52|543.22|541.02|0
1662450000000|2022-09-06 07:40:00|546.47|544.27|547.22|545.02|547.47|545.27|543.72|541.52|0
1662450300000|2022-09-06 07:45:00|547.47|545.27|548.47|546.27|548.72|546.52|546.72|544.52|0
1662450600000|2022-09-06 07:50:00|548.6|546.4|549.97|547.77|550.72|548.52|547.47|545.27|0
1662450900000|2022-09-06 07:55:00|550.47|548.27|549.22|547.02|550.72|548.52|548.47|546.27|0
1662451200000|2022-09-06 08:00:00|548.97|546.77|550.97|548.77|551.97|549.77|548.72|546.52|0
1662451500000|2022-09-06 08:05:00|551.22|549.02|555.97|553.77|556.47|554.27|550.47|548.27|0
1662451800000|2022-09-06 08:10:00|556.22|554.02|557.22|555.02|559.22|557.02|555.97|553.77|0
1662452100000|2022-09-06 08:15:00|556.97|554.77|556.47|554.27|559.47|557.27|556.47|554.27|0
1662452400000|2022-09-06 08:20:00|556.72|554.52|558.97|556.77|559.22|557.02|555.22|553.02|0
1662452700000|2022-09-06 08:25:00|558.72|556.52|555.97|553.77|558.85|556.65|555.47|553.27|0
1662453000000|2022-09-06 08:30:00|555.72|553.52|557.47|555.27|558.22|556.02|554.97|552.77|0
1662453300000|2022-09-06 08:35:00|557.22|555.02|555.97|553.77|558.97|556.77|555.72|553.52|0
1662453600000|2022-09-06 08:40:00|555.85|553.65|554.22|552.02|555.97|553.77|552.72|550.52|0
1662453900000|2022-09-06 08:45:00|554.35|552.15|554.47|552.27|554.47|552.27|552.22|550.02|0
1662454200000|2022-09-06 08:50:00|554.22|552.02|551.85|549.65|555.47|553.27|551.72|549.52|0
1662454500000|2022-09-06 08:55:00|551.97|549.77|550.72|548.52|552.72|550.52|550.6|548.4|0
1662454800000|2022-09-06 09:00:00|550.6|548.4|557.47|555.27|557.72|555.52|550.6|548.4|0
1662455100000|2022-09-06 09:05:00|557.85|555.65|559.6|557.4|560.22|558.02|555.97|553.77|0
1662455400000|2022-09-06 09:10:00|559.47|557.27|560.22|558.02|561.35|559.15|558.47|556.27|0
1662455700000|2022-09-06 09:15:00|560.6|558.4|557.47|555.27|560.72|558.52|557.22|555.02|0
1662456000000|2022-09-06 09:20:00|557.72|555.52|555.72|553.52|559.22|557.02|555.47|553.27|0
1662456300000|2022-09-06 09:25:00|555.47|553.27|553.72|551.52|556.47|554.27|553.1|550.9|0
1662456600000|2022-09-06 09:30:00|553.97|551.77|552.97|550.77|555.72|553.52|552.47|550.27|0
1662456900000|2022-09-06 09:35:00|553.22|551.02|552.72|550.52|553.72|551.52|552.35|550.15|0
1662457200000|2022-09-06 09:40:00|552.85|550.65|553.97|551.77|554.22|552.02|550.22|548.02|0
1662457500000|2022-09-06 09:45:00|554.22|552.02|555.22|553.02|555.22|553.02|552.22|550.02|0
1662457800000|2022-09-06 09:50:00|554.97|552.77|551.97|549.77|554.97|552.77|550.97|548.77|0
1662458100000|2022-09-06 09:55:00|551.72|549.52|551.47|549.27|552.72|550.52|550.97|548.77|0
1662458400000|2022-09-06 10:00:00|551.85|549.65|552.22|550.02|553.47|551.27|551.22|549.02|0
1662458700000|2022-09-06 10:05:00|551.97|549.77|551.35|549.15|552.22|550.02|550.72|548.52|0
1662459000000|2022-09-06 10:10:00|551.1|548.9|546.97|544.77|552.22|550.02|546.97|544.77|0
1662459300000|2022-09-06 10:15:00|547.22|545.02|544.72|542.52|547.72|545.52|543.47|541.27|0
1662459600000|2022-09-06 10:20:00|544.35|542.15|541.47|539.27|545.72|543.52|540.97|538.77|0
1662459900000|2022-09-06 10:25:00|541.22|539.02|542.47|540.27|543.72|541.52|538.72|536.52|0
1662460200000|2022-09-06 10:30:00|542.22|540.02|545.72|543.52|546.47|544.27|542.22|540.02|0
1662460500000|2022-09-06 10:35:00|545.47|543.27|546.35|544.15|546.47|544.27|544.47|542.27|0
1662460800000|2022-09-06 10:40:00|546.47|544.27|546.97|544.77|547.72|545.52|545.22|543.02|0
1662461100000|2022-09-06 10:45:00|547.22|545.02|548.22|546.02|548.35|546.15|545.47|543.27|0
1662461400000|2022-09-06 10:50:00|548.35|546.15|549.72|547.52|550.22|548.02|547.72|545.52|0
1662461700000|2022-09-06 10:55:00|549.47|547.27|548.72|546.52|549.97|547.77|547.97|545.77|0
1662462000000|2022-09-06 11:00:00|549.22|547.02|548.97|546.77|549.97|547.77|547.97|545.77|0
1662462300000|2022-09-06 11:05:00|549.22|547.02|548.22|546.02|550.97|548.77|548.22|546.02|0
1662462600000|2022-09-06 11:10:00|547.97|545.77|548.72|546.52|549.22|547.02|547.47|545.27|0
1662462900000|2022-09-06 11:15:00|548.97|546.77|549.22|547.02|549.72|547.52|548.22|546.02|0
1662463200000|2022-09-06 11:20:00|549.47|547.27|553.22|551.02|553.97|551.77|548.47|546.27|0
1662463500000|2022-09-06 11:25:00|553.47|551.27|552.22|550.02|553.47|551.27|550.35|548.15|0
1662463800000|2022-09-06 11:30:00|552.97|550.77|553.22|551.02|554.47|552.27|551.47|549.27|0
1662464100000|2022-09-06 11:35:00|553.47|551.27|557.47|555.27|557.72|555.52|553.22|551.02|0
1662464400000|2022-09-06 11:40:00|557.72|555.52|556.22|554.02|559.47|557.27|555.97|553.77|0
1662464700000|2022-09-06 11:45:00|555.97|553.77|557.97|555.77|558.72|556.52|555.47|553.27|0
1662465000000|2022-09-06 11:50:00|558.47|556.27|555.22|553.02|559.72|557.52|554.72|552.52|0
1662465300000|2022-09-06 11:55:00|554.97|552.77|552.22|550.02|554.97|552.77|551.47|549.27|0
1662465600000|2022-09-06 12:00:00|552.1|549.9|549.22|547.02|552.1|549.9|548.97|546.77|0
1662465900000|2022-09-06 12:05:00|548.97|546.77|545.47|543.27|550.47|548.27|545.47|543.27|0
1662466200000|2022-09-06 12:10:00|545.72|543.52|546.47|544.27|547.22|545.02|545.22|543.02|0
1662466500000|2022-09-06 12:15:00|546.35|544.15|549.97|547.77|549.97|547.77|546.22|544.02|0
1662466800000|2022-09-06 12:20:00|549.47|547.27|550.22|548.02|550.97|548.77|548.47|546.27|0
1662467100000|2022-09-06 12:25:00|549.97|547.77|553.97|551.77|553.97|551.77|548.97|546.77|0
1662467400000|2022-09-06 12:30:00|553.72|551.52|554.72|552.52|555.22|553.02|552.47|550.27|0
1662467700000|2022-09-06 12:35:00|554.97|552.77|551.97|549.77|554.97|552.77|551.47|549.27|0
1662468000000|2022-09-06 12:40:00|552.22|550.02|551.47|549.27|552.72|550.52|549.72|547.52|0
1662468300000|2022-09-06 12:45:00|551.22|549.02|550.97|548.77|553.97|551.77|550.47|548.27|0
1662468600000|2022-09-06 12:50:00|550.6|548.4|551.72|549.52|552.72|550.52|549.72|547.52|0
1662468900000|2022-09-06 12:55:00|551.47|549.27|553.72|551.52|553.72|551.52|550.97|548.77|0
1662469200000|2022-09-06 13:00:00|553.47|551.27|553.72|551.52|554.22|552.02|549.72|547.52|0
1662469500000|2022-09-06 13:05:00|554.22|552.02|555.6|553.4|557.22|555.02|552.72|550.52|0
1662469800000|2022-09-06 13:10:00|555.72|553.52|555.22|553.02|557.1|554.9|554.72|552.52|0
1662470100000|2022-09-06 13:15:00|555.47|553.27|553.47|551.27|556.22|554.02|552.97|550.77|0
1662470400000|2022-09-06 13:20:00|553.72|551.52|556.22|554.02|557.47|555.27|553.47|551.27|0
1662470700000|2022-09-06 13:25:00|556.97|554.77|567.97|565.77|568.22|566.02|556.97|554.77|0
1662471000000|2022-09-06 13:30:00|567.47|565.27|566.22|564.02|567.47|565.27|557.22|555.02|0
1662471300000|2022-09-06 13:35:00|566.97|564.77|573.72|571.52|573.97|571.77|561.97|559.77|0
1662471600000|2022-09-06 13:40:00|573.97|571.77|574.85|572.65|577.97|575.77|571.22|569.02|0
1662471900000|2022-09-06 13:45:00|575.47|573.27|581.47|579.27|583.47|581.27|572.35|570.15|0
1662472200000|2022-09-06 13:50:00|582.72|580.52|590.85|588.65|591.22|589.02|581.47|579.27|0
1662472500000|2022-09-06 13:55:00|590.97|588.77|581.97|579.77|592.97|590.77|581.97|579.77|0
1662472800000|2022-09-06 14:00:00|585.35|583.15|602.22|600.02|608.22|606.02|583.1|580.9|0
1662473100000|2022-09-06 14:05:00|602.47|600.27|604.47|602.27|607.22|605.02|600.72|598.52|0
1662473400000|2022-09-06 14:10:00|605.22|603.02|605.22|603.02|614.47|612.27|604.22|602.02|0
1662473700000|2022-09-06 14:15:00|605.72|603.52|604.47|602.27|610.97|608.77|603.22|601.02|0
1662474000000|2022-09-06 14:20:00|604.72|602.52|607.22|605.02|611.97|609.77|603.72|601.52|0
1662474300000|2022-09-06 14:25:00|607.47|605.27|593.72|591.52|609.47|607.27|592.47|590.27|0
1662474600000|2022-09-06 14:30:00|594.47|592.27|596.97|594.77|599.97|597.77|594.47|592.27|0
1662474900000|2022-09-06 14:35:00|596.22|594.02|586.47|584.27|601.47|599.27|585.97|583.77|0
1662475200000|2022-09-06 14:40:00|586.22|584.02|579.72|577.52|586.47|584.27|575.97|573.77|0
1662475500000|2022-09-06 14:45:00|579.97|577.77|580.47|578.27|583.47|581.27|576.22|574.02|0
1662475800000|2022-09-06 14:50:00|580.97|578.77|572.97|570.77|580.97|578.77|566.47|564.27|0
1662476100000|2022-09-06 14:55:00|573.22|571.02|566.72|564.52|573.22|571.02|561.72|559.52|0
1662476400000|2022-09-06 15:00:00|567.22|565.02|568.72|566.52|572.47|570.27|566.72|564.52|0
1662476700000|2022-09-06 15:05:00|568.47|566.27|563.47|561.27|570.97|568.77|557.97|555.77|0
1662477000000|2022-09-06 15:10:00|563.22|561.02|567.47|565.27|570.47|568.27|562.22|560.02|0
1662477300000|2022-09-06 15:15:00|566.97|564.77|572.72|570.52|573.47|571.27|565.97|563.77|0
1662477600000|2022-09-06 15:20:00|572.97|570.77|570.22|568.02|575.47|573.27|567.97|565.77|0
1662477900000|2022-09-06 15:25:00|570.47|568.27|577.22|575.02|579.22|577.02|567.22|565.02|0
1662478200000|2022-09-06 15:30:00|577.97|575.77|569.97|567.77|579.97|577.77|563.22|561.02|0
1662478500000|2022-09-06 15:35:00|569.22|567.02|572.47|570.27|575.72|573.52|565.97|563.77|0
1662478800000|2022-09-06 15:40:00|571.97|569.77|565.97|563.77|573.47|571.27|559.22|557.02|0
1662479100000|2022-09-06 15:45:00|565.22|563.02|569.85|567.65|570.47|568.27|562.47|560.27|0
1662479400000|2022-09-06 15:50:00|569.72|567.52|563.72|561.52|570.47|568.27|561.22|559.02|0
1662479700000|2022-09-06 15:55:00|564.47|562.27|564.22|562.02|564.97|562.77|561.22|559.02|0
1662480000000|2022-09-06 16:00:00|563.97|561.77|563.47|561.27|566.72|564.52|561.22|559.02|0
1662480300000|2022-09-06 16:05:00|565.22|563.02|576.72|574.52|577.72|575.52|561.22|559.02|0
1662480600000|2022-09-06 16:10:00|576.47|574.27|576.97|574.77|579.47|577.27|575.22|573.02|0
1662480900000|2022-09-06 16:15:00|577.47|575.27|585.72|583.52|586.72|584.52|576.47|574.27|0
1662481200000|2022-09-06 16:20:00|585.97|583.77|590.47|588.27|591.72|589.52|584.22|582.02|0
1662481500000|2022-09-06 16:25:00|590.22|588.02|586.97|584.77|593.97|591.77|586.22|584.02|0
1662481800000|2022-09-06 16:30:00|587.22|585.02|588.97|586.77|589.72|587.52|584.72|582.52|0
1662482100000|2022-09-06 16:35:00|588.72|586.52|587.72|585.52|588.97|586.77|584.97|582.77|0
1662482400000|2022-09-06 16:40:00|586.97|584.77|580.22|578.02|591.47|589.27|579.97|577.77|0
1662482700000|2022-09-06 16:45:00|580.47|578.27|581.47|579.27|584.47|582.27|579.47|577.27|0
1662483000000|2022-09-06 16:50:00|580.97|578.77|581.47|579.27|586.22|584.02|579.72|577.52|0
1662483300000|2022-09-06 16:55:00|580.97|578.77|581.97|579.77|583.22|581.02|577.97|575.77|0
1662483600000|2022-09-06 17:00:00|582.47|580.27|587.97|585.77|589.97|587.77|581.72|579.52|0
1662483900000|2022-09-06 17:05:00|587.72|585.52|600.47|598.27|600.47|598.27|587.72|585.52|0
1662484200000|2022-09-06 17:10:00|600.72|598.52|603.72|601.52|605.72|603.52|597.72|595.52|0
1662484500000|2022-09-06 17:15:00|603.97|601.77|601.22|599.02|606.6|604.4|600.22|598.02|0
1662484800000|2022-09-06 17:20:00|601.47|599.27|601.22|599.02|602.72|600.52|598.97|596.77|0
1662485100000|2022-09-06 17:25:00|601.72|599.52|603.22|601.02|603.97|601.77|600.47|598.27|0
1662485400000|2022-09-06 17:30:00|603.72|601.52|596.97|594.77|604.22|602.02|594.47|592.27|0
1662485700000|2022-09-06 17:35:00|597.22|595.02|595.72|593.52|600.47|598.27|595.47|593.27|0
1662486000000|2022-09-06 17:40:00|596.22|594.02|599.97|597.77|604.47|602.27|596.22|594.02|0
1662486300000|2022-09-06 17:45:00|599.72|597.52|604.22|602.02|604.22|602.02|596.47|594.27|0
1662486600000|2022-09-06 17:50:00|603.97|601.77|601.97|599.77|606.72|604.52|601.97|599.77|0
1662486900000|2022-09-06 17:55:00|602.22|600.02|594.22|592.02|602.22|600.02|594.22|592.02|0
1662487200000|2022-09-06 18:00:00|594.97|592.77|593.22|591.02|596.22|594.02|589.47|587.27|0
1662487500000|2022-09-06 18:05:00|593.47|591.27|592.6|590.4|596.22|594.02|591.47|589.27|0
1662487800000|2022-09-06 18:10:00|591.97|589.77|583.97|581.77|592.47|590.27|582.22|580.02|0
1662488100000|2022-09-06 18:15:00|583.72|581.52|584.47|582.27|585.97|583.77|581.47|579.27|0
1662488400000|2022-09-06 18:20:00|584.22|582.02|585.72|583.52|587.97|585.77|582.97|580.77|0
1662488700000|2022-09-06 18:25:00|585.47|583.27|587.85|585.65|588.97|586.77|584.22|582.02|0
1662489000000|2022-09-06 18:30:00|587.97|585.77|590.47|588.27|594.97|592.77|586.22|584.02|0
1662489300000|2022-09-06 18:35:00|590.22|588.02|588.47|586.27|593.22|591.02|585.85|583.65|0
1662489600000|2022-09-06 18:40:00|588.72|586.52|591.47|589.27|593.22|591.02|588.72|586.52|0
1662489900000|2022-09-06 18:45:00|592.22|590.02|590.22|588.02|595.72|593.52|589.97|587.77|0
1662490200000|2022-09-06 18:50:00|590.47|588.27|593.22|591.02|598.85|596.65|590.35|588.15|0
1662490500000|2022-09-06 18:55:00|593.1|590.9|594.72|592.52|596.47|594.27|588.97|586.77|0
1662490800000|2022-09-06 19:00:00|593.22|591.02|596.72|594.52|599.47|597.27|591.72|589.52|0
1662491100000|2022-09-06 19:05:00|596.47|594.27|586.72|584.52|597.72|595.52|586.22|584.02|0
1662491400000|2022-09-06 19:10:00|586.22|584.02|587.72|585.52|589.22|587.02|583.72|581.52|0
1662491700000|2022-09-06 19:15:00|587.47|585.27|587.72|585.52|588.22|586.02|580.97|578.77|0
1662492000000|2022-09-06 19:20:00|587.97|585.77|587.22|585.02|594.22|592.02|585.72|583.52|0
1662492300000|2022-09-06 19:25:00|586.97|584.77|589.22|587.02|589.72|587.52|584.72|582.52|0
1662492600000|2022-09-06 19:30:00|589.47|587.27|597.22|595.02|600.97|598.77|589.47|587.27|0
1662492900000|2022-09-06 19:35:00|596.97|594.77|597.22|595.02|598.47|596.27|594.22|592.02|0
1662493200000|2022-09-06 19:40:00|597.47|595.27|586.97|584.77|597.72|595.52|586.47|584.27|0
1662493500000|2022-09-06 19:45:00|587.97|585.77|588.97|586.77|593.72|591.52|585.97|583.77|0
1662493800000|2022-09-06 19:50:00|591.97|589.77|594.97|592.77|597.22|595.02|590.47|588.27|0
1662494100000|2022-09-06 19:55:00|595.47|593.27|589.72|587.52|600.97|598.77|589.47|587.27|0
1662494400000|2022-09-06 20:00:00|591.47|589.27|593.72|591.52|595.22|593.02|590.72|588.52|0
1662494700000|2022-09-06 20:05:00|593.47|591.27|595.72|593.52|595.97|593.77|593.22|591.02|0
1662495000000|2022-09-06 20:10:00|595.22|593.02|594.47|592.27|595.97|593.77|593.6|591.4|0
1662495300000|2022-09-06 20:15:00|595.52|592.72|593.02|590.22|595.77|592.97|593.02|590.22|0
1662495600000|2022-09-06 20:20:00|593.15|590.35|594.52|591.72|594.52|591.72|592.52|589.72|0
1662495900000|2022-09-06 20:25:00|594.77|591.97|595.77|592.97|596.52|593.72|594.52|591.72|0
1662496200000|2022-09-06 20:30:00|596.27|593.47|596.27|593.47|597.02|594.22|596.02|593.22|0
1662496500000|2022-09-06 20:35:00|596.02|593.22|595.9|593.1|596.27|593.47|595.52|592.72|0
1662496800000|2022-09-06 20:40:00|596.02|593.22|593.77|590.97|596.02|593.22|593.77|590.97|0
1662497100000|2022-09-06 20:45:00|594.02|591.22|593.27|590.47|594.52|591.72|593.27|590.47|0
1662497400000|2022-09-06 20:50:00|593.02|590.22|594.52|591.72|594.65|591.85|593.02|590.22|0
1662497700000|2022-09-06 20:55:00|594.4|591.6|592.9|590.1|594.52|591.72|592.27|589.47|0
1662498000000|2022-09-06 21:00:00|592.57|589.77|592.83|590.03|592.97|590.17|592.17|589.37|0
1662498300000|2022-09-06 21:05:00|592.72|589.92|593.3|590.5|593.48|590.68|592.65|589.85|0
1662498600000|2022-09-06 21:10:00|593.33|590.53|593.44|590.64|593.81|591.01|593.3|590.5|0
1662498900000|2022-09-06 21:15:00|593.66|590.86|593.15|590.35|593.66|590.86|593.15|590.35|0
1662499200000|2022-09-06 21:20:00|593.37|590.57|594.17|591.37|594.28|591.48|593.15|590.35|0
1662499500000|2022-09-06 21:25:00|593.55|590.75|593.7|590.9|593.84|591.04|593.51|590.71|0
1662499800000|2022-09-06 21:30:00|593.84|591.04|593.81|591.01|593.84|591.04|593.81|591.01|0
1662500100000|2022-09-06 21:35:00|593.62|590.82|593.81|591.01|593.92|591.12|593.62|590.82|0
1662500400000|2022-09-06 21:40:00|593.77|590.97|593.84|591.04|593.84|591.04|593.7|590.9|0
1662500700000|2022-09-06 21:45:00|594.03|591.23|594.21|591.41|594.21|591.41|594.03|591.23|0
1662501000000|2022-09-06 21:50:00|594.1|591.3|594.06|591.26|594.1|591.3|594.06|591.26|0
1662501300000|2022-09-06 21:55:00|594.03|591.23|593.77|590.97|594.06|591.26|593.73|590.93|0
1662501600000|2022-09-06 22:00:00|593.15|590.35|592.52|589.72|595.02|592.22|592.52|589.72|0
1662501900000|2022-09-06 22:05:00|592.27|589.47|592.52|589.72|594.02|591.22|592.27|589.47|0
1662502200000|2022-09-06 22:10:00|592.27|589.47|590.52|587.72|592.27|589.47|589.9|587.1|0
1662502500000|2022-09-06 22:15:00|590.27|587.47|590.4|587.6|592.27|589.47|590.27|587.47|0
1662502800000|2022-09-06 22:20:00|590.52|587.72|591.52|588.72|591.52|588.72|590.27|587.47|0
1662503100000|2022-09-06 22:25:00|591.65|588.85|590.77|587.97|591.77|588.97|590.77|587.97|0
1662503400000|2022-09-06 22:30:00|590.65|587.85|592.02|589.22|592.02|589.22|590.15|587.35|0
1662503700000|2022-09-06 22:35:00|592.27|589.47|592.27|589.47|593.02|590.22|591.65|588.85|0
1662504000000|2022-09-06 22:40:00|592.52|589.72|591.52|588.72|592.52|589.72|591.27|588.47|0
1662504300000|2022-09-06 22:45:00|592.02|589.22|590.77|587.97|592.27|589.47|590.77|587.97|0
1662504600000|2022-09-06 22:50:00|590.9|588.1|591.77|588.97|592.52|589.72|590.52|587.72|0
1662504900000|2022-09-06 22:55:00|591.65|588.85|591.77|588.97|591.77|588.97|590.77|587.97|0
1662505200000|2022-09-06 23:00:00|591.52|588.72|592.77|589.97|592.77|589.97|591.02|588.22|0
1662505500000|2022-09-06 23:05:00|592.9|590.1|595.77|592.97|596.27|593.47|592.65|589.85|0
1662505800000|2022-09-06 23:10:00|595.65|592.85|595.77|592.97|597.02|594.22|595.65|592.85|0
1662506100000|2022-09-06 23:15:00|595.52|592.72|595.27|592.47|595.52|592.72|594.27|591.47|0
1662506400000|2022-09-06 23:20:00|595.02|592.22|593.77|590.97|595.27|592.47|593.52|590.72|0
1662506700000|2022-09-06 23:25:00|593.52|590.72|595.02|592.22|595.02|592.22|593.02|590.22|0
1662507000000|2022-09-06 23:30:00|594.77|591.97|594.02|591.22|595.02|592.22|592.9|590.1|0
1662507300000|2022-09-06 23:35:00|593.52|590.72|593.52|590.72|593.77|590.97|592.77|589.97|0
1662507600000|2022-09-06 23:40:00|593.77|590.97|592.52|589.72|593.77|590.97|592.02|589.22|0
1662507900000|2022-09-06 23:45:00|592.77|589.97|594.15|591.35|595.27|592.47|592.52|589.72|0
1662508200000|2022-09-06 23:50:00|594.27|591.47|595.27|592.47|595.9|593.1|593.77|590.97|0
1662508500000|2022-09-06 23:55:00|595.52|592.72|595.27|592.47|596.27|593.47|594.52|591.72|0
1662508800000|2022-09-07 00:00:00|595.77|592.97|596.52|593.72|600.52|597.72|594.27|591.47|0
1662509100000|2022-09-07 00:05:00|596.77|593.97|593.77|590.97|597.02|594.22|593.52|590.72|0
1662509400000|2022-09-07 00:10:00|594.02|591.22|597.27|594.47|598.77|595.97|594.02|591.22|0
1662509700000|2022-09-07 00:15:00|597.52|594.72|610.02|607.22|610.77|607.97|597.52|594.72|0
1662510000000|2022-09-07 00:20:00|609.77|606.97|615.77|612.97|617.52|614.72|609.02|606.22|0
1662510300000|2022-09-07 00:25:00|616.02|613.22|613.15|610.35|616.02|613.22|612.77|609.97|0
1662510600000|2022-09-07 00:30:00|613.02|610.22|615.15|612.35|617.27|614.47|611.52|608.72|0
1662510900000|2022-09-07 00:35:00|615.02|612.22|614.77|611.97|617.27|614.47|614.02|611.22|0
1662511200000|2022-09-07 00:40:00|614.52|611.72|616.77|613.97|617.02|614.22|614.27|611.47|0
1662511500000|2022-09-07 00:45:00|616.65|613.85|614.27|611.47|617.02|614.22|613.27|610.47|0
1662511800000|2022-09-07 00:50:00|614.02|611.22|612.4|609.6|615.02|612.22|611.77|608.97|0
1662512100000|2022-09-07 00:55:00|612.52|609.72|611.77|608.97|613.77|610.97|610.52|607.72|0
1662512400000|2022-09-07 01:00:00|611.52|608.72|616.15|613.35|616.77|613.97|611.52|608.72|0
1662512700000|2022-09-07 01:05:00|616.27|613.47|615.52|612.72|616.52|613.72|614.27|611.47|0
1662513000000|2022-09-07 01:10:00|615.9|613.1|613.02|610.22|616.02|613.22|612.77|609.97|0
1662513300000|2022-09-07 01:15:00|613.27|610.47|613.52|610.72|615.02|612.22|611.52|608.72|0
1662513600000|2022-09-07 01:20:00|613.77|610.97|613.27|610.47|614.02|611.22|611.52|608.72|0
1662513900000|2022-09-07 01:25:00|613.4|610.6|612.52|609.72|613.77|610.97|611.27|608.47|0
1662514200000|2022-09-07 01:30:00|612.27|609.47|610.02|607.22|614.77|611.97|610.02|607.22|0
1662514500000|2022-09-07 01:35:00|610.27|607.47|611.15|608.35|614.02|611.22|610.27|607.47|0
1662514800000|2022-09-07 01:40:00|610.77|607.97|612.27|609.47|612.77|609.97|610.77|607.97|0
1662515100000|2022-09-07 01:45:00|612.02|609.22|608.02|605.22|613.02|610.22|607.77|604.97|0
1662515400000|2022-09-07 01:50:00|607.9|605.1|608.02|605.22|609.02|606.22|607.02|604.22|0
1662515700000|2022-09-07 01:55:00|608.27|605.47|608.77|605.97|609.02|606.22|607.77|604.97|0
1662516000000|2022-09-07 02:00:00|609.02|606.22|608.77|605.97|609.52|606.72|608.52|605.72|0
1662516300000|2022-09-07 02:05:00|609.02|606.22|608.27|605.47|609.52|606.72|607.77|604.97|0
1662516600000|2022-09-07 02:10:00|608.02|605.22|610.27|607.47|611.27|608.47|608.02|605.22|0
1662516900000|2022-09-07 02:15:00|610.15|607.35|611.15|608.35|611.52|608.72|610.02|607.22|0
1662517200000|2022-09-07 02:20:00|611.02|608.22|609.52|606.72|611.27|608.47|609.27|606.47|0
1662517500000|2022-09-07 02:25:00|610.02|607.22|607.02|604.22|610.02|607.22|606.9|604.1|0
1662517800000|2022-09-07 02:30:00|606.77|603.97|604.77|601.97|606.77|603.97|604.77|601.97|0
1662518100000|2022-09-07 02:35:00|605.02|602.22|607.77|604.97|608.27|605.47|603.9|601.1|0
1662518400000|2022-09-07 02:40:00|607.52|604.72|608.02|605.22|608.15|605.35|607.27|604.47|0
1662518700000|2022-09-07 02:45:00|607.9|605.1|606.77|603.97|608.27|605.47|606.52|603.72|0
1662519000000|2022-09-07 02:50:00|606.27|603.47|610.27|607.47|610.27|607.47|606.02|603.22|0
1662519300000|2022-09-07 02:55:00|610.02|607.22|610.65|607.85|611.27|608.47|610.02|607.22|0
1662519600000|2022-09-07 03:00:00|610.52|607.72|610.52|607.72|611.27|608.47|609.77|606.97|0
1662519900000|2022-09-07 03:05:00|610.27|607.47|611.52|608.72|611.77|608.97|610.02|607.22|0
1662520200000|2022-09-07 03:10:00|611.65|608.85|612.02|609.22|613.52|610.72|611.65|608.85|0
1662520500000|2022-09-07 03:15:00|612.27|609.47|614.65|611.85|615.27|612.47|612.02|609.22|0
1662520800000|2022-09-07 03:20:00|614.52|611.72|613.52|610.72|615.02|612.22|613.52|610.72|0
1662521100000|2022-09-07 03:25:00|613.77|610.97|610.27|607.47|614.27|611.47|610.02|607.22|0
1662521400000|2022-09-07 03:30:00|610.77|607.97|611.77|608.97|613.02|610.22|610.52|607.72|0
1662521700000|2022-09-07 03:35:00|611.52|608.72|613.77|610.97|614.02|611.22|611.52|608.72|0
1662522000000|2022-09-07 03:40:00|613.52|610.72|612.9|610.1|613.52|610.72|612.27|609.47|0
1662522300000|2022-09-07 03:45:00|612.77|609.97|612.27|609.47|612.77|609.97|611.77|608.97|0
1662522600000|2022-09-07 03:50:00|612.52|609.72|609.27|606.47|613.27|610.47|609.02|606.22|0
1662522900000|2022-09-07 03:55:00|609.52|606.72|609.02|606.22|610.02|607.22|608.77|605.97|0
1662523200000|2022-09-07 04:00:00|608.77|605.97|611.27|608.47|611.27|608.47|608.77|605.97|0
1662523500000|2022-09-07 04:05:00|611.4|608.6|611.15|608.35|611.77|608.97|610.52|607.72|0
1662523800000|2022-09-07 04:10:00|611.02|608.22|611.27|608.47|611.52|608.72|610.52|607.72|0
1662524100000|2022-09-07 04:15:00|611.02|608.22|611.02|608.22|611.27|608.47|610.4|607.6|0
1662524400000|2022-09-07 04:20:00|611.27|608.47|612.27|609.47|612.52|609.72|610.77|607.97|0
1662524700000|2022-09-07 04:25:00|612.4|609.6|612.15|609.35|612.77|609.97|611.52|608.72|0
1662525000000|2022-09-07 04:30:00|612.27|609.47|609.77|606.97|612.27|609.47|609.52|606.72|0
1662525300000|2022-09-07 04:35:00|610.02|607.22|608.52|605.72|610.02|607.22|608.02|605.22|0
1662525600000|2022-09-07 04:40:00|608.27|605.47|608.52|605.72|609.27|606.47|608.27|605.47|0
1662525900000|2022-09-07 04:45:00|608.27|605.47|606.15|603.35|608.27|605.47|606.15|603.35|0
1662526200000|2022-09-07 04:50:00|606.02|603.22|604.9|602.1|606.27|603.47|603.52|600.72|0
1662526500000|2022-09-07 04:55:00|605.02|602.22|605.27|602.47|605.65|602.85|604.02|601.22|0
1662526800000|2022-09-07 05:00:00|605.02|602.22|605.02|602.22|606.27|603.47|603.77|600.97|0
1662527100000|2022-09-07 05:05:00|604.77|601.97|601.77|598.97|605.27|602.47|601.77|598.97|0
1662527400000|2022-09-07 05:10:00|602.02|599.22|601.52|598.72|602.27|599.47|600.52|597.72|0
1662527700000|2022-09-07 05:15:00|601.27|598.47|599.27|596.47|601.77|598.97|598.77|595.97|0
1662528000000|2022-09-07 05:20:00|599.52|596.72|599.27|596.47|600.77|597.97|598.77|595.97|0
1662528300000|2022-09-07 05:25:00|599.02|596.22|602.77|599.97|602.77|599.97|599.02|596.22|0
1662528600000|2022-09-07 05:30:00|602.65|599.85|603.27|600.47|603.77|600.97|601.77|598.97|0
1662528900000|2022-09-07 05:35:00|603.02|600.22|604.15|601.35|604.52|601.72|603.02|600.22|0
1662529200000|2022-09-07 05:40:00|604.02|601.22|602.02|599.22|604.27|601.47|601.77|598.97|0
1662529500000|2022-09-07 05:45:00|601.77|598.97|602.02|599.22|603.02|600.22|600.02|597.22|0
1662529800000|2022-09-07 05:50:00|602.27|599.47|602.02|599.22|603.52|600.72|601.9|599.1|0
1662530100000|2022-09-07 05:55:00|601.77|598.97|603.77|600.97|604.02|601.22|601.02|598.22|0
1662530400000|2022-09-07 06:00:00|603.52|600.72|607.9|605.1|608.27|605.47|601.65|598.85|0
1662530700000|2022-09-07 06:05:00|608.02|605.22|607.02|604.22|608.02|605.22|606.27|603.47|0
1662531000000|2022-09-07 06:10:00|607.52|604.72|601.77|598.97|607.52|604.72|601.52|598.72|0
1662531300000|2022-09-07 06:15:00|601.52|598.72|600.52|597.72|603.9|601.1|600.02|597.22|0
1662531600000|2022-09-07 06:20:00|600.27|597.47|597.65|594.85|600.4|597.6|596.27|593.47|0
1662531900000|2022-09-07 06:25:00|597.52|594.72|598.77|595.97|599.27|596.47|596.9|594.1|0
1662532200000|2022-09-07 06:30:00|598.4|595.6|598.9|596.1|601.27|598.47|598.27|595.47|0
1662532500000|2022-09-07 06:35:00|599.02|596.22|598.27|595.47|600.02|597.22|597.77|594.97|0
1662532800000|2022-09-07 06:40:00|598.15|595.35|597.15|594.35|598.27|595.47|596.02|593.22|0
1662533100000|2022-09-07 06:45:00|597.4|594.6|595.52|592.72|597.52|594.72|593.77|590.97|0
1662533400000|2022-09-07 06:50:00|595.65|592.85|597.77|594.97|597.77|594.97|594.77|591.97|0
1662533700000|2022-09-07 06:55:00|597.52|594.72|598.52|595.72|598.77|595.97|596.27|593.47|0
1662534000000|2022-09-07 07:00:00|596.65|593.85|597.65|594.85|598.27|595.47|593.27|590.47|0
1662534300000|2022-09-07 07:05:00|597.47|595.27|599.47|597.27|599.47|597.27|595.35|593.15|0
1662534600000|2022-09-07 07:10:00|599.1|596.9|600.47|598.27|601.35|599.15|596.47|594.27|0
1662534900000|2022-09-07 07:15:00|600.35|598.15|600.72|598.52|600.85|598.65|597.72|595.52|0
1662535200000|2022-09-07 07:20:00|600.22|598.02|602.72|600.52|602.72|600.52|597.35|595.15|0
1662535500000|2022-09-07 07:25:00|602.47|600.27|603.97|601.77|605.97|603.77|602.35|600.15|0
1662535800000|2022-09-07 07:30:00|604.22|602.02|600.72|598.52|607.1|604.9|600.72|598.52|0
1662536100000|2022-09-07 07:35:00|600.97|598.77|598.97|596.77|601.35|599.15|597.72|595.52|0
1662536400000|2022-09-07 07:40:00|599.1|596.9|596.72|594.52|599.47|597.27|596.47|594.27|0
1662536700000|2022-09-07 07:45:00|596.97|594.77|590.72|588.52|596.97|594.77|590.72|588.52|0
1662537000000|2022-09-07 07:50:00|591.22|589.02|592.1|589.9|593.72|591.52|590.72|588.52|0
1662537300000|2022-09-07 07:55:00|591.72|589.52|588.72|586.52|592.22|590.02|587.47|585.27|0
1662537600000|2022-09-07 08:00:00|588.6|586.4|583.35|581.15|590.35|588.15|583.35|581.15|0
1662537900000|2022-09-07 08:05:00|583.47|581.27|582.97|580.77|584.72|582.52|579.72|577.52|0
1662538200000|2022-09-07 08:10:00|583.22|581.02|586.72|584.52|586.97|584.77|583.1|580.9|0
1662538500000|2022-09-07 08:15:00|586.47|584.27|586.22|584.02|588.47|586.27|584.47|582.27|0
1662538800000|2022-09-07 08:20:00|585.97|583.77|586.6|584.4|588.22|586.02|585.47|583.27|0
1662539100000|2022-09-07 08:25:00|586.97|584.77|587.97|585.77|587.97|585.77|585.72|583.52|0
1662539400000|2022-09-07 08:30:00|587.72|585.52|585.97|583.77|587.97|585.77|585.47|583.27|0
1662539700000|2022-09-07 08:35:00|586.1|583.9|588.72|586.52|588.72|586.52|585.6|583.4|0
1662540000000|2022-09-07 08:40:00|588.97|586.77|587.72|585.52|589.72|587.52|587.47|585.27|0
1662540300000|2022-09-07 08:45:00|587.47|585.27|584.6|582.4|587.47|585.27|584.6|582.4|0
1662540600000|2022-09-07 08:50:00|584.72|582.52|583.22|581.02|586.72|584.52|581.72|579.52|0
1662540900000|2022-09-07 08:55:00|583.47|581.27|581.97|579.77|583.47|581.27|581.22|579.02|0
1662541200000|2022-09-07 09:00:00|581.72|579.52|587.97|585.77|587.97|585.77|581.72|579.52|0
1662541500000|2022-09-07 09:05:00|587.72|585.52|588.47|586.27|588.47|586.27|586.35|584.15|0
1662541800000|2022-09-07 09:10:00|588.6|586.4|588.1|585.9|589.47|587.27|586.97|584.77|0
1662542100000|2022-09-07 09:15:00|587.72|585.52|585.22|583.02|587.85|585.65|585.22|583.02|0
1662542400000|2022-09-07 09:20:00|584.97|582.77|587.22|585.02|587.72|585.52|584.22|582.02|0
1662542700000|2022-09-07 09:25:00|586.97|584.77|586.22|584.02|588.22|586.02|585.47|583.27|0
1662543000000|2022-09-07 09:30:00|585.97|583.77|586.47|584.27|587.97|585.77|585.97|583.77|0
1662543300000|2022-09-07 09:35:00|586.22|584.02|588.72|586.52|588.72|586.52|584.47|582.27|0
1662543600000|2022-09-07 09:40:00|588.85|586.65|585.47|583.27|588.85|586.65|584.72|582.52|0
1662543900000|2022-09-07 09:45:00|585.22|583.02|583.97|581.77|586.72|584.52|583.6|581.4|0
1662544200000|2022-09-07 09:50:00|584.47|582.27|584.97|582.77|585.47|583.27|583.85|581.65|0
1662544500000|2022-09-07 09:55:00|584.72|582.52|582.97|580.77|584.72|582.52|582.72|580.52|0
1662544800000|2022-09-07 10:00:00|582.85|580.65|585.47|583.27|585.72|583.52|582.1|579.9|0
1662545100000|2022-09-07 10:05:00|585.6|583.4|585.47|583.27|585.97|583.77|583.47|581.27|0
1662545400000|2022-09-07 10:10:00|585.35|583.15|586.22|584.02|587.22|585.02|584.97|582.77|0
1662545700000|2022-09-07 10:15:00|586.47|584.27|585.97|583.77|588.97|586.77|585.72|583.52|0
1662546000000|2022-09-07 10:20:00|586.1|583.9|584.47|582.27|587.22|585.02|583.72|581.52|0
1662546300000|2022-09-07 10:25:00|584.72|582.52|583.47|581.27|585.47|583.27|583.47|581.27|0
1662546600000|2022-09-07 10:30:00|583.72|581.52|585.72|583.52|585.72|583.52|583.6|581.4|0
1662546900000|2022-09-07 10:35:00|585.85|583.65|583.72|581.52|586.22|584.02|582.47|580.27|0
1662547200000|2022-09-07 10:40:00|583.22|581.02|584.47|582.27|585.72|583.52|583.22|581.02|0
1662547500000|2022-09-07 10:45:00|584.35|582.15|586.72|584.52|588.22|586.02|583.97|581.77|0
1662547800000|2022-09-07 10:50:00|586.6|584.4|584.22|582.02|586.72|584.52|583.72|581.52|0
1662548100000|2022-09-07 10:55:00|584.47|582.27|585.97|583.77|586.97|584.77|584.22|582.02|0
1662548400000|2022-09-07 11:00:00|585.6|583.4|586.22|584.02|586.85|584.65|585.35|583.15|0
1662548700000|2022-09-07 11:05:00|586.1|583.9|587.85|585.65|587.85|585.65|584.47|582.27|0
1662549000000|2022-09-07 11:10:00|587.72|585.52|585.22|583.02|587.72|585.52|585.22|583.02|0
1662549300000|2022-09-07 11:15:00|584.97|582.77|585.97|583.77|586.47|584.27|584.47|582.27|0
1662549600000|2022-09-07 11:20:00|586.22|584.02|583.47|581.27|586.47|584.27|583.47|581.27|0
1662549900000|2022-09-07 11:25:00|583.72|581.52|583.97|581.77|583.97|581.77|583.47|581.27|0
1662550200000|2022-09-07 11:30:00|583.72|581.52|585.47|583.27|586.47|584.27|583.47|581.27|0
1662550500000|2022-09-07 11:35:00|585.22|583.02|597.72|595.52|597.72|595.52|584.72|582.52|0
1662550800000|2022-09-07 11:40:00|597.97|595.77|591.97|589.77|599.47|597.27|591.97|589.77|0
1662551100000|2022-09-07 11:45:00|592.47|590.27|594.22|592.02|595.97|593.77|592.22|590.02|0
1662551400000|2022-09-07 11:50:00|594.47|592.27|592.47|590.27|596.47|594.27|592.35|590.15|0
1662551700000|2022-09-07 11:55:00|592.72|590.52|593.72|591.52|594.72|592.52|591.22|589.02|0
1662552000000|2022-09-07 12:00:00|593.47|591.27|592.47|590.27|593.97|591.77|591.35|589.15|0
1662552300000|2022-09-07 12:05:00|592.97|590.77|599.47|597.27|602.22|600.02|592.97|590.77|0
1662552600000|2022-09-07 12:10:00|599.72|597.52|602.72|600.52|604.72|602.52|599.72|597.52|0
1662552900000|2022-09-07 12:15:00|602.47|600.27|601.85|599.65|603.47|601.27|599.97|597.77|0
1662553200000|2022-09-07 12:20:00|601.97|599.77|601.97|599.77|603.72|601.52|599.47|597.27|0
1662553500000|2022-09-07 12:25:00|602.22|600.02|603.35|601.15|604.47|602.27|601.22|599.02|0
1662553800000|2022-09-07 12:30:00|602.97|600.77|599.6|597.4|603.97|601.77|599.47|597.27|0
1662554100000|2022-09-07 12:35:00|600.22|598.02|595.47|593.27|600.97|598.77|595.47|593.27|0
1662554400000|2022-09-07 12:40:00|595.22|593.02|596.35|594.15|596.47|594.27|594.47|592.27|0
1662554700000|2022-09-07 12:45:00|596.22|594.02|598.85|596.65|599.47|597.27|595.97|593.77|0
1662555000000|2022-09-07 12:50:00|598.72|596.52|602.97|600.77|603.47|601.27|597.72|595.52|0
1662555300000|2022-09-07 12:55:00|602.72|600.52|597.22|595.02|602.72|600.52|597.22|595.02|0
1662555600000|2022-09-07 13:00:00|597.47|595.27|597.72|595.52|598.97|596.77|596.47|594.27|0
1662555900000|2022-09-07 13:05:00|597.97|595.77|596.47|594.27|597.97|595.77|594.97|592.77|0
1662556200000|2022-09-07 13:10:00|596.22|594.02|596.72|594.52|600.22|598.02|594.97|592.77|0
1662556500000|2022-09-07 13:15:00|596.47|594.27|592.97|590.77|596.6|594.4|592.72|590.52|0
1662556800000|2022-09-07 13:20:00|593.22|591.02|593.22|591.02|594.22|592.02|591.72|589.52|0
1662557100000|2022-09-07 13:25:00|592.97|590.77|594.22|592.02|595.97|593.77|592.97|590.77|0
1662557400000|2022-09-07 13:30:00|594.47|592.27|587.97|585.77|596.22|594.02|587.97|585.77|0
1662557700000|2022-09-07 13:35:00|588.22|586.02|576.47|574.27|588.47|586.27|575.72|573.52|0
1662558000000|2022-09-07 13:40:00|576.97|574.77|575.72|573.52|578.47|576.27|571.72|569.52|0
1662558300000|2022-09-07 13:45:00|574.97|572.77|573.72|571.52|575.72|573.52|571.22|569.02|0
1662558600000|2022-09-07 13:50:00|573.47|571.27|578.72|576.52|582.72|580.52|573.22|571.02|0
1662558900000|2022-09-07 13:55:00|579.47|577.27|580.97|578.77|582.72|580.52|574.22|572.02|0
1662559200000|2022-09-07 14:00:00|581.22|579.02|576.97|574.77|588.72|586.52|575.97|573.77|0
1662559500000|2022-09-07 14:05:00|577.22|575.02|580.72|578.52|583.97|581.77|575.22|573.02|0
1662559800000|2022-09-07 14:10:00|580.22|578.02|587.47|585.27|587.72|585.52|578.22|576.02|0
1662560100000|2022-09-07 14:15:00|587.22|585.02|581.72|579.52|590.22|588.02|580.47|578.27|0
1662560400000|2022-09-07 14:20:00|581.97|579.77|582.47|580.27|583.72|581.52|578.72|576.52|0
1662560700000|2022-09-07 14:25:00|582.97|580.77|574.97|572.77|584.72|582.52|574.47|572.27|0
1662561000000|2022-09-07 14:30:00|573.72|571.52|570.97|568.77|573.72|571.52|564.72|562.52|0
1662561300000|2022-09-07 14:35:00|570.47|568.27|571.97|569.77|573.97|571.77|567.97|565.77|0
1662561600000|2022-09-07 14:40:00|571.72|569.52|573.22|571.02|576.72|574.52|568.97|566.77|0
1662561900000|2022-09-07 14:45:00|572.97|570.77|573.97|571.77|575.72|573.52|571.97|569.77|0
1662562200000|2022-09-07 14:50:00|574.22|572.02|569.22|567.02|574.97|572.77|567.22|565.02|0
1662562500000|2022-09-07 14:55:00|569.47|567.27|570.22|568.02|570.72|568.52|566.97|564.77|0
1662562800000|2022-09-07 15:00:00|570.47|568.27|564.47|562.27|574.72|572.52|563.97|561.77|0
1662563100000|2022-09-07 15:05:00|565.22|563.02|561.97|559.77|566.97|564.77|559.97|557.77|0
1662563400000|2022-09-07 15:10:00|561.72|559.52|556.22|554.02|561.97|559.77|553.47|551.27|0
1662563700000|2022-09-07 15:15:00|556.47|554.27|557.97|555.77|559.22|557.02|555.47|553.27|0
1662564000000|2022-09-07 15:20:00|557.72|555.52|555.97|553.77|558.97|556.77|554.97|552.77|0
1662564300000|2022-09-07 15:25:00|556.22|554.02|559.47|557.27|559.72|557.52|554.72|552.52|0
1662564600000|2022-09-07 15:30:00|558.47|556.27|561.47|559.27|562.72|560.52|555.22|553.02|0
1662564900000|2022-09-07 15:35:00|560.72|558.52|559.22|557.02|560.97|558.77|556.97|554.77|0
1662565200000|2022-09-07 15:40:00|559.47|557.27|562.72|560.52|563.97|561.77|557.47|555.27|0
1662565500000|2022-09-07 15:45:00|562.47|560.27|558.22|556.02|562.72|560.52|556.97|554.77|0
1662565800000|2022-09-07 15:50:00|557.97|555.77|555.72|553.52|558.72|556.52|555.47|553.27|0
1662566100000|2022-09-07 15:55:00|555.47|553.27|558.72|556.52|559.22|557.02|553.97|551.77|0
1662566400000|2022-09-07 16:00:00|558.22|556.02|558.22|556.02|558.97|556.77|555.97|553.77|0
1662566700000|2022-09-07 16:05:00|558.47|556.27|556.35|554.15|562.72|560.52|556.35|554.15|0
1662567000000|2022-09-07 16:10:00|556.72|554.52|560.47|558.27|561.22|559.02|556.22|554.02|0
1662567300000|2022-09-07 16:15:00|560.72|558.52|564.47|562.27|564.97|562.77|559.72|557.52|0
1662567600000|2022-09-07 16:20:00|564.72|562.52|567.72|565.52|569.97|567.77|563.72|561.52|0
1662567900000|2022-09-07 16:25:00|568.22|566.02|563.72|561.52|568.97|566.77|562.97|560.77|0
1662568200000|2022-09-07 16:30:00|564.22|562.02|562.72|560.52|567.22|565.02|562.47|560.27|0
1662568500000|2022-09-07 16:35:00|562.22|560.02|556.22|554.02|564.47|562.27|556.22|554.02|0
1662568800000|2022-09-07 16:40:00|555.97|553.77|549.97|547.77|557.47|555.27|547.22|545.02|0
1662569100000|2022-09-07 16:45:00|549.47|547.27|550.22|548.02|551.72|549.52|548.22|546.02|0
1662569400000|2022-09-07 16:50:00|550.47|548.27|552.47|550.27|552.97|550.77|549.72|547.52|0
1662569700000|2022-09-07 16:55:00|552.97|550.77|551.22|549.02|555.47|553.27|551.22|549.02|0
1662570000000|2022-09-07 17:00:00|551.47|549.27|545.47|543.27|552.22|550.02|544.47|542.27|0
1662570300000|2022-09-07 17:05:00|545.97|543.77|546.47|544.27|548.22|546.02|544.47|542.27|0
1662570600000|2022-09-07 17:10:00|546.72|544.52|547.47|545.27|549.22|547.02|545.97|543.77|0
1662570900000|2022-09-07 17:15:00|546.97|544.77|549.72|547.52|550.47|548.27|545.72|543.52|0
1662571200000|2022-09-07 17:20:00|549.97|547.77|549.22|547.02|550.72|548.52|545.72|543.52|0
1662571500000|2022-09-07 17:25:00|548.97|546.77|551.72|549.52|552.72|550.52|548.97|546.77|0
1662571800000|2022-09-07 17:30:00|551.47|549.27|546.6|544.4|552.22|550.02|546.22|544.02|0
1662572100000|2022-09-07 17:35:00|546.72|544.52|542.97|540.77|547.72|545.52|541.72|539.52|0
1662572400000|2022-09-07 17:40:00|543.22|541.02|535.97|533.77|543.22|541.02|535.47|533.27|0
1662572700000|2022-09-07 17:45:00|536.22|534.02|534.72|532.52|538.47|536.27|534.47|532.27|0
1662573000000|2022-09-07 17:50:00|534.47|532.27|532.97|530.77|535.47|533.27|532.47|530.27|0
1662573300000|2022-09-07 17:55:00|532.47|530.27|533.97|531.77|535.72|533.52|532.47|530.27|0
1662573600000|2022-09-07 18:00:00|532.97|530.77|523.22|521.02|534.72|532.52|522.97|520.77|0
1662573900000|2022-09-07 18:05:00|522.97|520.77|528.97|526.77|529.97|527.77|522.72|520.52|0
1662574200000|2022-09-07 18:10:00|529.47|527.27|528.47|526.27|530.97|528.77|527.72|525.52|0
1662574500000|2022-09-07 18:15:00|528.22|526.02|535.22|533.02|535.47|533.27|526.97|524.77|0
1662574800000|2022-09-07 18:20:00|534.97|532.77|533.97|531.77|536.22|534.02|533.47|531.27|0
1662575100000|2022-09-07 18:25:00|533.47|531.27|526.72|524.52|533.97|531.77|526.72|524.52|0
1662575400000|2022-09-07 18:30:00|526.47|524.27|523.97|521.77|529.22|527.02|523.97|521.77|0
1662575700000|2022-09-07 18:35:00|524.22|522.02|524.72|522.52|525.72|523.52|522.22|520.02|0
1662576000000|2022-09-07 18:40:00|524.47|522.27|523.97|521.77|524.97|522.77|521.47|519.27|0
1662576300000|2022-09-07 18:45:00|523.72|521.52|521.97|519.77|524.72|522.52|521.97|519.77|0
1662576600000|2022-09-07 18:50:00|522.1|519.9|521.47|519.27|525.97|523.77|520.72|518.52|0
1662576900000|2022-09-07 18:55:00|521.6|519.4|520.22|518.02|522.97|520.77|519.22|517.02|0
1662577200000|2022-09-07 19:00:00|519.97|517.77|520.97|518.77|522.97|520.77|519.22|517.02|0
1662577500000|2022-09-07 19:05:00|520.47|518.27|516.97|514.77|522.22|520.02|516.97|514.77|0
1662577800000|2022-09-07 19:10:00|516.72|514.52|517.97|515.77|520.22|518.02|516.72|514.52|0
1662578100000|2022-09-07 19:15:00|517.72|515.52|520.22|518.02|521.47|519.27|514.97|512.77|0
1662578400000|2022-09-07 19:20:00|520.72|518.52|517.97|515.77|521.97|519.77|517.47|515.27|0
1662578700000|2022-09-07 19:25:00|518.1|515.9|513.47|511.27|518.22|516.02|512.47|510.27|0
1662579000000|2022-09-07 19:30:00|512.97|510.77|515.22|513.02|517.97|515.77|512.97|510.77|0
1662579300000|2022-09-07 19:35:00|515.72|513.52|518.72|516.52|520.22|518.02|514.72|512.52|0
1662579600000|2022-09-07 19:40:00|518.97|516.77|518.47|516.27|522.22|520.02|517.72|515.52|0
1662579900000|2022-09-07 19:45:00|518.97|516.77|513.97|511.77|519.47|517.27|512.97|510.77|0
1662580200000|2022-09-07 19:50:00|514.22|512.02|517.72|515.52|520.47|518.27|514.22|512.02|0
1662580500000|2022-09-07 19:55:00|518.22|516.02|520.97|518.77|524.22|522.02|518.22|516.02|0
1662580800000|2022-09-07 20:00:00|520.22|518.02|523.22|521.02|524.97|522.77|520.22|518.02|0
1662581100000|2022-09-07 20:05:00|523.47|521.27|523.22|521.02|525.22|523.02|522.47|520.27|0
1662581400000|2022-09-07 20:10:00|523.97|521.77|524.47|522.27|524.72|522.52|522.72|520.52|0
1662581700000|2022-09-07 20:15:00|523.77|520.97|521.77|518.97|523.77|520.97|521.77|518.97|0
1662582000000|2022-09-07 20:20:00|521.52|518.72|521.02|518.22|521.52|518.72|520.52|517.72|0
1662582300000|2022-09-07 20:25:00|520.9|518.1|521.02|518.22|521.02|518.22|519.77|516.97|0
1662582600000|2022-09-07 20:30:00|520.77|517.97|521.02|518.22|521.52|518.72|520.27|517.47|0
1662582900000|2022-09-07 20:35:00|520.77|517.97|520.52|517.72|521.02|518.22|520.52|517.72|0
1662583200000|2022-09-07 20:40:00|520.65|517.85|521.27|518.47|521.52|518.72|520.52|517.72|0
1662583500000|2022-09-07 20:45:00|521.52|518.72|521.27|518.47|521.52|518.72|520.77|517.97|0
1662583800000|2022-09-07 20:50:00|521.02|518.22|521.52|518.72|521.52|518.72|520.77|517.97|0
1662584100000|2022-09-07 20:55:00|521.27|518.47|522.65|519.85|522.65|519.85|521.27|518.47|0
1662584400000|2022-09-07 21:00:00|522.19|519.39|522.08|519.28|522.92|520.12|522.08|519.28|0
1662584700000|2022-09-07 21:05:00|522.16|519.36|521.33|518.53|522.27|519.47|521.25|518.45|0
1662585000000|2022-09-07 21:10:00|521.29|518.49|521.11|518.31|521.29|518.49|521.11|518.31|0
1662585300000|2022-09-07 21:15:00|520.85|518.05|521.14|518.34|521.14|518.34|520.85|518.05|0
1662585600000|2022-09-07 21:20:00|521.03|518.23|521.14|518.34|521.25|518.45|521|518.2|0
1662585900000|2022-09-07 21:25:00|521.22|518.42|520.85|518.05|521.22|518.42|520.85|518.05|0
1662586200000|2022-09-07 21:30:00|520.81|518.01|521.03|518.23|521.14|518.34|520.81|518.01|0
1662586500000|2022-09-07 21:35:00|521|518.2|521.07|518.27|521.36|518.56|521|518.2|0
1662586800000|2022-09-07 21:40:00|521.11|518.31|521.07|518.27|521.14|518.34|520.96|518.16|0
1662587100000|2022-09-07 21:45:00|521.03|518.23|521.36|518.56|521.44|518.64|521|518.2|0
1662587400000|2022-09-07 21:50:00|521.18|518.38|521.24|518.44|521.5|518.7|520.89|518.09|0
1662587700000|2022-09-07 21:55:00|521.21|518.41|521.1|518.3|521.28|518.48|520.91|518.11|0
1662588000000|2022-09-07 22:00:00|521.4|518.6|518.27|515.47|521.4|518.6|517.27|514.47|0
1662588300000|2022-09-07 22:05:00|518.4|515.6|516.77|513.97|518.4|515.6|516.77|513.97|0
1662588600000|2022-09-07 22:10:00|517.02|514.22|517.77|514.97|517.77|514.97|516.77|513.97|0
1662588900000|2022-09-07 22:15:00|517.9|515.1|518.4|515.6|518.77|515.97|517.4|514.6|0
1662589200000|2022-09-07 22:20:00|518.52|515.72|518.02|515.22|518.77|515.97|517.77|514.97|0
1662589500000|2022-09-07 22:25:00|518.27|515.47|518.77|515.97|519.02|516.22|518.02|515.22|0
1662589800000|2022-09-07 22:30:00|518.52|515.72|519.52|516.72|519.52|516.72|518.52|515.72|0
1662590100000|2022-09-07 22:35:00|519.77|516.97|520.77|517.97|521.27|518.47|519.77|516.97|0
1662590400000|2022-09-07 22:40:00|521.27|518.47|521.27|518.47|521.52|518.72|520.77|517.97|0
1662590700000|2022-09-07 22:45:00|521.52|518.72|522.02|519.22|522.4|519.6|521.52|518.72|0
1662591000000|2022-09-07 22:50:00|521.9|519.1|521.77|518.97|522.02|519.22|521.52|518.72|0
1662591300000|2022-09-07 22:55:00|521.65|518.85|520.02|517.22|522.02|519.22|520.02|517.22|0
1662591600000|2022-09-07 23:00:00|520.27|517.47|521.77|518.97|522.02|519.22|520.15|517.35|0
1662591900000|2022-09-07 23:05:00|521.9|519.1|521.02|518.22|522.02|519.22|521.02|518.22|0
1662592200000|2022-09-07 23:10:00|520.77|517.97|521.4|518.6|521.4|518.6|520.77|517.97|0
1662592500000|2022-09-07 23:15:00|521.27|518.47|521.02|518.22|521.27|518.47|518.52|515.72|0
1662592800000|2022-09-07 23:20:00|520.77|517.97|522.52|519.72|522.77|519.97|520.77|517.97|0
1662593100000|2022-09-07 23:25:00|522.4|519.6|522.77|519.97|522.77|519.97|522.27|519.47|0
1662593400000|2022-09-07 23:30:00|522.52|519.72|522.52|519.72|522.77|519.97|522.27|519.47|0
1662593700000|2022-09-07 23:35:00|523.77|520.97|523.52|520.72|524.27|521.47|523.27|520.47|0
1662594000000|2022-09-07 23:40:00|523.77|520.97|523.77|520.97|524.02|521.22|523.27|520.47|0
1662594300000|2022-09-07 23:45:00|524.02|521.22|523.27|520.47|524.02|521.22|523.02|520.22|0
1662594600000|2022-09-07 23:50:00|523.02|520.22|524.52|521.72|524.77|521.97|523.02|520.22|0
1662594900000|2022-09-07 23:55:00|524.27|521.47|523.9|521.1|524.52|521.72|523.77|520.97|0
1662595200000|2022-09-08 00:00:00|524.27|521.47|525.02|522.22|525.52|522.72|522.02|519.22|0
1662595500000|2022-09-08 00:05:00|525.15|522.35|524.9|522.1|525.52|522.72|523.77|520.97|0
1662595800000|2022-09-08 00:10:00|525.02|522.22|524.27|521.47|525.52|522.72|523.65|520.85|0
1662596100000|2022-09-08 00:15:00|524.15|521.35|519.02|516.22|524.15|521.35|517.27|514.47|0
1662596400000|2022-09-08 00:20:00|519.27|516.47|519.77|516.97|519.77|516.97|516.52|513.72|0
1662596700000|2022-09-08 00:25:00|520.02|517.22|519.27|516.47|520.27|517.47|518.77|515.97|0
1662597000000|2022-09-08 00:30:00|519.52|516.72|520.9|518.1|521.52|518.72|519.02|516.22|0
1662597300000|2022-09-08 00:35:00|520.77|517.97|519.77|516.97|522.02|519.22|519.77|516.97|0
1662597600000|2022-09-08 00:40:00|520.02|517.22|520.27|517.47|521.27|518.47|520.02|517.22|0
1662597900000|2022-09-08 00:45:00|520.52|517.72|520.77|517.97|521.27|518.47|520.02|517.22|0
1662598200000|2022-09-08 00:50:00|521.02|518.22|519.52|516.72|521.52|518.72|519.02|516.22|0
1662598500000|2022-09-08 00:55:00|519.27|516.47|519.27|516.47|519.77|516.97|518.27|515.47|0
1662598800000|2022-09-08 01:00:00|519.4|516.6|519.02|516.22|519.77|516.97|518.52|515.72|0
1662599100000|2022-09-08 01:05:00|519.27|516.47|516.02|513.22|519.52|516.72|515.77|512.97|0
1662599400000|2022-09-08 01:10:00|516.27|513.47|515.77|512.97|516.4|513.6|515.52|512.72|0
1662599700000|2022-09-08 01:15:00|516.02|513.22|519.27|516.47|519.52|516.72|514.9|512.1|0
1662600000000|2022-09-08 01:20:00|519.52|516.72|517.52|514.72|519.77|516.97|517.02|514.22|0
1662600300000|2022-09-08 01:25:00|517.65|514.85|516.77|513.97|518.02|515.22|516.52|513.72|0
1662600600000|2022-09-08 01:30:00|517.02|514.22|517.77|514.97|518.02|515.22|516.52|513.72|0
1662600900000|2022-09-08 01:35:00|517.52|514.72|519.77|516.97|519.77|516.97|516.77|513.97|0
1662601200000|2022-09-08 01:40:00|519.52|516.72|519.27|516.47|519.52|516.72|518.02|515.22|0
1662601500000|2022-09-08 01:45:00|519.15|516.35|518.77|515.97|519.15|516.35|518.27|515.47|0
1662601800000|2022-09-08 01:50:00|518.65|515.85|518.77|515.97|519.52|516.72|518.27|515.47|0
1662602100000|2022-09-08 01:55:00|518.9|516.1|519.27|516.47|519.52|516.72|518.77|515.97|0
1662602400000|2022-09-08 02:00:00|519.52|516.72|518.77|515.97|519.52|516.72|518.02|515.22|0
1662602700000|2022-09-08 02:05:00|519.02|516.22|519.02|516.22|519.27|516.47|518.27|515.47|0
1662603000000|2022-09-08 02:10:00|518.77|515.97|519.52|516.72|519.52|516.72|518.27|515.47|0
1662603300000|2022-09-08 02:15:00|519.27|516.47|518.77|515.97|520.02|517.22|518.77|515.97|0
1662603600000|2022-09-08 02:20:00|518.52|515.72|518.15|515.35|519.27|516.47|518.02|515.22|0
1662603900000|2022-09-08 02:25:00|518.27|515.47|519.27|516.47|519.27|516.47|517.9|515.1|0
1662604200000|2022-09-08 02:30:00|519.02|516.22|519.52|516.72|519.52|516.72|518.52|515.72|0
1662604500000|2022-09-08 02:35:00|519.77|516.97|521.77|518.97|522.27|519.47|519.52|516.72|0
1662604800000|2022-09-08 02:40:00|522.02|519.22|522.02|519.22|522.27|519.47|521.52|518.72|0
1662605100000|2022-09-08 02:45:00|521.77|518.97|522.27|519.47|523.27|520.47|521.52|518.72|0
1662605400000|2022-09-08 02:50:00|522.52|519.72|522.9|520.1|522.9|520.1|522.27|519.47|0
1662605700000|2022-09-08 02:55:00|522.77|519.97|523.52|520.72|523.52|520.72|522.27|519.47|0
1662606000000|2022-09-08 03:00:00|523.27|520.47|522.27|519.47|523.27|520.47|522.02|519.22|0
1662606300000|2022-09-08 03:05:00|522.4|519.6|521.02|518.22|522.77|519.97|520.77|517.97|0
1662606600000|2022-09-08 03:10:00|520.77|517.97|518.4|515.6|521.27|518.47|518.4|515.6|0
1662606900000|2022-09-08 03:15:00|518.52|515.72|518.77|515.97|520.02|517.22|518.27|515.47|0
1662607200000|2022-09-08 03:20:00|518.52|515.72|519.65|516.85|520.02|517.22|518.52|515.72|0
1662607500000|2022-09-08 03:25:00|519.27|516.47|521.27|518.47|521.27|518.47|519.27|516.47|0
1662607800000|2022-09-08 03:30:00|521.02|518.22|520.27|517.47|521.02|518.22|520.02|517.22|0
1662608100000|2022-09-08 03:35:00|520.15|517.35|521.15|518.35|521.27|518.47|519.27|516.47|0
1662608400000|2022-09-08 03:40:00|521.02|518.22|520.52|517.72|521.77|518.97|520.27|517.47|0
1662608700000|2022-09-08 03:45:00|520.65|517.85|521.27|518.47|521.77|518.97|520.52|517.72|0
1662609000000|2022-09-08 03:50:00|521.52|518.72|521.52|518.72|522.02|519.22|521.02|518.22|0
1662609300000|2022-09-08 03:55:00|521.27|518.47|521.02|518.22|521.52|518.72|520.02|517.22|0
1662609600000|2022-09-08 04:00:00|520.77|517.97|519.02|516.22|520.77|517.97|519.02|516.22|0
1662609900000|2022-09-08 04:05:00|519.27|516.47|519.02|516.22|520.27|517.47|519.02|516.22|0
1662610200000|2022-09-08 04:10:00|518.9|516.1|518.27|515.47|519.52|516.72|518.27|515.47|0
1662610500000|2022-09-08 04:15:00|518.15|515.35|519.27|516.47|519.52|516.72|518.02|515.22|0
1662610800000|2022-09-08 04:20:00|519.02|516.22|517.02|514.22|519.02|516.22|517.02|514.22|0
1662611100000|2022-09-08 04:25:00|517.27|514.47|518.27|515.47|519.02|516.22|517.27|514.47|0
1662611400000|2022-09-08 04:30:00|518.4|515.6|518.52|515.72|519.02|516.22|518.02|515.22|0
1662611700000|2022-09-08 04:35:00|518.77|515.97|517.77|514.97|518.77|515.97|517.52|514.72|0
1662612000000|2022-09-08 04:40:00|517.52|514.72|517.02|514.22|517.77|514.97|516.52|513.72|0
1662612300000|2022-09-08 04:45:00|517.27|514.47|517.52|514.72|517.77|514.97|516.77|513.97|0
1662612600000|2022-09-08 04:50:00|517.77|514.97|517.52|514.72|518.27|515.47|517.27|514.47|0
1662612900000|2022-09-08 04:55:00|517.27|514.47|516.52|513.72|517.52|514.72|516.27|513.47|0
1662613200000|2022-09-08 05:00:00|516.27|513.47|516.52|513.72|516.77|513.97|515.77|512.97|0
1662613500000|2022-09-08 05:05:00|516.4|513.6|515.77|512.97|516.4|513.6|515.02|512.22|0
1662613800000|2022-09-08 05:10:00|515.9|513.1|516.02|513.22|516.52|513.72|514.77|511.97|0
1662614100000|2022-09-08 05:15:00|515.9|513.1|514.77|511.97|517.02|514.22|514.27|511.47|0
1662614400000|2022-09-08 05:20:00|514.9|512.1|515.77|512.97|516.27|513.47|514.77|511.97|0
1662614700000|2022-09-08 05:25:00|516.02|513.22|515.52|512.72|516.02|513.22|514.77|511.97|0
1662615000000|2022-09-08 05:30:00|515.65|512.85|516.52|513.72|516.77|513.97|515.02|512.22|0
1662615300000|2022-09-08 05:35:00|516.27|513.47|515.52|512.72|516.52|513.72|515.52|512.72|0
1662615600000|2022-09-08 05:40:00|515.4|512.6|517.77|514.97|517.9|515.1|515.27|512.47|0
1662615900000|2022-09-08 05:45:00|517.9|515.1|516.77|513.97|518.27|515.47|516.52|513.72|0
1662616200000|2022-09-08 05:50:00|517.02|514.22|517.52|514.72|518.02|515.22|516.52|513.72|0
1662616500000|2022-09-08 05:55:00|517.65|514.85|515.02|512.22|518.02|515.22|514.77|511.97|0
1662616800000|2022-09-08 06:00:00|514.77|511.97|512.77|509.97|517.77|514.97|512.27|509.47|0
1662617100000|2022-09-08 06:05:00|513.27|510.47|511.77|508.97|515.77|512.97|511.77|508.97|0
1662617400000|2022-09-08 06:10:00|511.52|508.72|508.02|505.22|512.52|509.72|508.02|505.22|0
1662617700000|2022-09-08 06:15:00|508.27|505.47|507.02|504.22|508.27|505.47|505.77|502.97|0
1662618000000|2022-09-08 06:20:00|506.77|503.97|509.77|506.97|510.15|507.35|506.52|503.72|0
1662618300000|2022-09-08 06:25:00|510.02|507.22|510.52|507.72|510.77|507.97|509.27|506.47|0
1662618600000|2022-09-08 06:30:00|510.77|507.97|510.77|507.97|511.52|508.72|510.27|507.47|0
1662618900000|2022-09-08 06:35:00|510.9|508.1|513.52|510.72|514.77|511.97|510.9|508.1|0
1662619200000|2022-09-08 06:40:00|513.27|510.47|512.52|509.72|514.27|511.47|512.52|509.72|0
1662619500000|2022-09-08 06:45:00|512.27|509.47|514.02|511.22|514.77|511.97|512.02|509.22|0
1662619800000|2022-09-08 06:50:00|514.27|511.47|515.02|512.22|515.27|512.47|513.77|510.97|0
1662620100000|2022-09-08 06:55:00|514.77|511.97|515.27|512.47|515.77|512.97|514.02|511.22|0
1662620400000|2022-09-08 07:00:00|515.02|512.22|513.52|510.72|516.77|513.97|512.52|509.72|0
1662620700000|2022-09-08 07:05:00|513.22|511.02|512.73|510.53|514.1|511.9|511.47|509.27|0
1662621000000|2022-09-08 07:10:00|511.73|509.53|513|510.8|515|512.8|511.73|509.53|0
1662621300000|2022-09-08 07:15:00|513.25|511.05|517.51|515.31|518.99|516.79|513|510.8|0
1662621600000|2022-09-08 07:20:00|518.01|515.81|521.76|519.56|524.76|522.56|518.01|515.81|0
1662621900000|2022-09-08 07:25:00|522.26|520.06|523.26|521.06|525.75|523.55|522.26|520.06|0
1662622200000|2022-09-08 07:30:00|523.51|521.31|526.25|524.05|528.75|526.55|523.51|521.31|0
1662622500000|2022-09-08 07:35:00|526.5|524.3|526.25|524.05|528.75|526.55|525.25|523.05|0
1662622800000|2022-09-08 07:40:00|525.75|523.55|525.13|522.93|527.5|525.3|524.51|522.31|0
1662623100000|2022-09-08 07:45:00|525.25|523.05|524.39|522.19|526|523.8|523.76|521.56|0
1662623400000|2022-09-08 07:50:00|524.26|522.06|528.75|526.55|530.38|528.18|524.26|522.06|0
1662623700000|2022-09-08 07:55:00|529|526.8|526|523.8|530|527.8|525.5|523.3|0
1662624000000|2022-09-08 08:00:00|526.25|524.05|529.5|527.3|531.25|529.05|526.25|524.05|0
1662624300000|2022-09-08 08:05:00|529.25|527.05|529.5|527.3|530.25|528.05|527.5|525.3|0
1662624600000|2022-09-08 08:10:00|529.75|527.55|525.5|523.3|529.75|527.55|525.5|523.3|0
1662624900000|2022-09-08 08:15:00|525.25|523.05|524.5|522.3|527|524.8|523.51|521.31|0
1662625200000|2022-09-08 08:20:00|524.25|522.05|527.25|525.05|527.88|525.68|523.51|521.31|0
1662625500000|2022-09-08 08:25:00|527|524.8|525.26|523.06|529.01|526.81|524.9|522.7|0
1662625800000|2022-09-08 08:30:00|525.51|523.31|526.76|524.56|527.26|525.06|524.77|522.57|0
1662626100000|2022-09-08 08:35:00|526.01|523.81|526.76|524.56|527.26|525.06|525.51|523.31|0
1662626400000|2022-09-08 08:40:00|525.89|523.69|524.02|521.82|527.01|524.81|523.77|521.57|0
1662626700000|2022-09-08 08:45:00|523.77|521.57|523.27|521.07|524.76|522.56|522.52|520.32|0
1662627000000|2022-09-08 08:50:00|523.02|520.82|522.52|520.32|524.27|522.07|522.27|520.07|0
1662627300000|2022-09-08 08:55:00|522.4|520.2|520.77|518.57|523.27|521.07|520.77|518.57|0
1662627600000|2022-09-08 09:00:00|521.02|518.82|520.02|517.82|521.77|519.57|520.02|517.82|0
1662627900000|2022-09-08 09:05:00|520.27|518.07|522.52|520.32|522.77|520.57|519.52|517.32|0
1662628200000|2022-09-08 09:10:00|522.65|520.45|523.52|521.32|523.52|521.32|522.02|519.82|0
1662628500000|2022-09-08 09:15:00|523.27|521.07|522.52|520.32|524.26|522.06|521.9|519.7|0
1662628800000|2022-09-08 09:20:00|522.4|520.2|522.77|520.57|523.52|521.32|521.52|519.32|0
1662629100000|2022-09-08 09:25:00|522.65|520.45|522.4|520.2|523.27|521.07|522.02|519.82|0
1662629400000|2022-09-08 09:30:00|522.65|520.45|523.76|521.56|525.51|523.31|522.65|520.45|0
1662629700000|2022-09-08 09:35:00|523.52|521.32|521.4|519.2|525.01|522.81|521.27|519.07|0
1662630000000|2022-09-08 09:40:00|521.27|519.07|523.76|521.56|523.76|521.56|520.9|518.7|0
1662630300000|2022-09-08 09:45:00|523.39|521.19|524.26|522.06|524.76|522.56|522.52|520.32|0
1662630600000|2022-09-08 09:50:00|524.51|522.31|523.51|521.31|525.26|523.06|522.77|520.57|0
1662630900000|2022-09-08 09:55:00|523.39|521.19|521.02|518.82|524.01|521.81|521.02|518.82|0
1662631200000|2022-09-08 10:00:00|521.27|519.07|522.27|520.07|522.27|520.07|519.77|517.57|0
1662631500000|2022-09-08 10:05:00|522.52|520.32|521.52|519.32|524.64|522.44|521.27|519.07|0
1662631800000|2022-09-08 10:10:00|521.27|519.07|522.02|519.82|523.26|521.06|521.02|518.82|0
1662632100000|2022-09-08 10:15:00|521.9|519.7|522.4|520.2|523.76|521.56|521.77|519.57|0
1662632400000|2022-09-08 10:20:00|522.27|520.07|520.77|518.57|523.51|521.31|520.77|518.57|0
1662632700000|2022-09-08 10:25:00|521.02|518.82|520.52|518.32|522.76|520.56|520.27|518.07|0
1662633000000|2022-09-08 10:30:00|520.77|518.57|520.02|517.82|521.27|519.07|519.77|517.57|0
1662633300000|2022-09-08 10:35:00|519.77|517.57|519.02|516.82|522.02|519.82|518.27|516.07|0
1662633600000|2022-09-08 10:40:00|519.27|517.07|518.27|516.07|520.52|518.32|518.15|515.95|0
1662633900000|2022-09-08 10:45:00|518.4|516.2|516.52|514.32|518.77|516.57|514.77|512.57|0
1662634200000|2022-09-08 10:50:00|516.27|514.07|515.02|512.82|516.77|514.57|514.65|512.45|0
1662634500000|2022-09-08 10:55:00|515.52|513.32|517.02|514.82|517.65|515.45|515.27|513.07|0
1662634800000|2022-09-08 11:00:00|516.77|514.57|514.02|511.82|517.77|515.57|513.77|511.57|0
1662635100000|2022-09-08 11:05:00|514.27|512.07|514.27|512.07|516.77|514.57|514.27|512.07|0
1662635400000|2022-09-08 11:10:00|514.02|511.82|515.27|513.07|515.52|513.32|511.78|509.58|0
1662635700000|2022-09-08 11:15:00|515.52|513.32|517.52|515.32|517.77|515.57|515.52|513.32|0
1662636000000|2022-09-08 11:20:00|517.27|515.07|518.52|516.32|519.02|516.82|516.77|514.57|0
1662636300000|2022-09-08 11:25:00|518.27|516.07|517.52|515.32|519.52|517.32|517.52|515.32|0
1662636600000|2022-09-08 11:30:00|518.52|516.32|521.76|519.56|522.39|520.19|518.4|516.2|0
1662636900000|2022-09-08 11:35:00|521.51|519.31|520.27|518.07|523.51|521.31|520.02|517.82|0
1662637200000|2022-09-08 11:40:00|520.02|517.82|521.14|518.94|522.01|519.81|518.77|516.57|0
1662637500000|2022-09-08 11:45:00|521.51|519.31|523.76|521.56|523.76|521.56|521.26|519.06|0
1662637800000|2022-09-08 11:50:00|524.01|521.81|523.01|520.81|524.01|521.81|521.64|519.44|0
1662638100000|2022-09-08 11:55:00|523.26|521.06|521.26|519.06|523.51|521.31|521.01|518.81|0
1662638400000|2022-09-08 12:00:00|521.51|519.31|519.52|517.32|522.01|519.81|519.02|516.82|0
1662638700000|2022-09-08 12:05:00|519.27|517.07|518.4|516.2|519.77|517.57|517.77|515.57|0
1662639000000|2022-09-08 12:10:00|518.27|516.07|518.9|516.7|518.9|516.7|517.77|515.57|0
1662639300000|2022-09-08 12:15:00|518.77|516.57|526.5|524.3|526.5|524.3|512.02|509.82|0
1662639600000|2022-09-08 12:20:00|525.63|523.43|516.89|514.69|526.75|524.55|516.76|514.56|0
1662639900000|2022-09-08 12:25:00|516.76|514.56|520.26|518.06|522.5|520.3|516.51|514.31|0
1662640200000|2022-09-08 12:30:00|520.01|517.81|529.75|527.55|530|527.8|520.01|517.81|0
1662640500000|2022-09-08 12:35:00|529|526.8|528.75|526.55|529.75|527.55|526.5|524.3|0
1662640800000|2022-09-08 12:40:00|528.25|526.05|531|528.8|534|531.8|528|525.8|0
1662641100000|2022-09-08 12:45:00|531.25|529.05|528.75|526.55|532.5|530.3|526.75|524.55|0
1662641400000|2022-09-08 12:50:00|528.5|526.3|531|528.8|533.13|530.93|525.26|523.06|0
1662641700000|2022-09-08 12:55:00|531.5|529.3|538|535.8|539|536.8|531.5|529.3|0
1662642000000|2022-09-08 13:00:00|538.25|536.05|539.5|537.3|540|537.8|537.25|535.05|0
1662642300000|2022-09-08 13:05:00|539.25|537.05|542|539.8|543.63|541.43|538|535.8|0
1662642600000|2022-09-08 13:10:00|542.25|540.05|546.25|544.05|546.25|544.05|539.38|537.18|0
1662642900000|2022-09-08 13:15:00|545.75|543.55|542.25|540.05|547.5|545.3|541.75|539.55|0
1662643200000|2022-09-08 13:20:00|541.75|539.55|543.75|541.55|547.25|545.05|541.75|539.55|0
1662643500000|2022-09-08 13:25:00|544|541.8|547.5|545.3|548|545.8|543.25|541.05|0
1662643800000|2022-09-08 13:30:00|546.75|544.55|554.5|552.3|558|555.8|546.75|544.55|0
1662644100000|2022-09-08 13:35:00|555|552.8|550.25|548.05|557.5|555.3|548.75|546.55|0
1662644400000|2022-09-08 13:40:00|551|548.8|531.75|529.55|557.25|555.05|530.75|528.55|0
1662644700000|2022-09-08 13:45:00|532.5|530.3|532.75|530.55|539.25|537.05|529|526.8|0
1662645000000|2022-09-08 13:50:00|533.5|531.3|529|526.8|536.75|534.55|527.75|525.55|0
1662645300000|2022-09-08 13:55:00|529.5|527.3|527.01|524.81|531|528.8|523.26|521.06|0
1662645600000|2022-09-08 14:00:00|526.01|523.81|539|536.8|541.25|539.05|524.76|522.56|0
1662645900000|2022-09-08 14:05:00|539.75|537.55|531.25|529.05|540.25|538.05|528|525.8|0
1662646200000|2022-09-08 14:10:00|531.75|529.55|534|531.8|536.75|534.55|527.5|525.3|0
1662646500000|2022-09-08 14:15:00|532.75|530.55|518.51|516.31|536.75|534.55|518.01|515.81|0
1662646800000|2022-09-08 14:20:00|519.26|517.06|525.01|522.81|525.76|523.56|515.02|512.82|0
1662647100000|2022-09-08 14:25:00|525.76|523.56|521|518.8|527.25|525.05|520.26|518.06|0
1662647400000|2022-09-08 14:30:00|520.75|518.55|514.26|512.06|524|521.8|513.26|511.06|0
1662647700000|2022-09-08 14:35:00|514.01|511.81|508.51|506.31|517.25|515.05|506.76|504.56|0
1662648000000|2022-09-08 14:40:00|508.26|506.06|505.51|503.31|510.76|508.56|504.52|502.32|0
1662648300000|2022-09-08 14:45:00|505.26|503.06|506.51|504.31|508|505.8|503.51|501.31|0
1662648600000|2022-09-08 14:50:00|506.76|504.56|505.51|503.31|510.5|508.3|504.76|502.56|0
1662648900000|2022-09-08 14:55:00|505.26|503.06|500.51|498.31|506.76|504.56|499.51|497.31|0
1662649200000|2022-09-08 15:00:00|500.26|498.06|496.51|494.31|501.26|499.06|493.76|491.56|0
1662649500000|2022-09-08 15:05:00|496.76|494.56|494.26|492.06|496.76|494.56|492.76|490.56|0
1662649800000|2022-09-08 15:10:00|494.01|491.81|493.51|491.31|497.51|495.31|492.76|490.56|0
1662650100000|2022-09-08 15:15:00|493.01|490.81|493.01|490.81|495.26|493.06|491.52|489.32|0
1662650400000|2022-09-08 15:20:00|492.76|490.56|493.01|490.81|494.26|492.06|490.52|488.32|0
1662650700000|2022-09-08 15:25:00|492.51|490.31|496.01|493.81|496.76|494.56|492.27|490.07|0
1662651000000|2022-09-08 15:30:00|496.51|494.31|495.01|492.81|497.76|495.56|494.76|492.56|0
1662651300000|2022-09-08 15:35:00|495.51|493.31|501.76|499.56|502.51|500.31|492.77|490.57|0
1662651600000|2022-09-08 15:40:00|502.01|499.81|502.51|500.31|506|503.8|501.51|499.31|0
1662651900000|2022-09-08 15:45:00|503.01|500.81|505|502.8|505.5|503.3|500.51|498.31|0
1662652200000|2022-09-08 15:50:00|505.25|503.05|502|499.8|507.25|505.05|501.5|499.3|0
1662652500000|2022-09-08 15:55:00|501.75|499.55|504.25|502.05|504.5|502.3|501.25|499.05|0
1662652800000|2022-09-08 16:00:00|503.75|501.55|525.49|523.29|525.74|523.54|502.5|500.3|0
1662653100000|2022-09-08 16:05:00|525.74|523.54|534.48|532.28|540.48|538.28|525.74|523.54|0
1662653400000|2022-09-08 16:10:00|535.23|533.03|540.18|537.1|545.17|542.09|534.73|532.53|0
1662653700000|2022-09-08 16:15:00|541.43|538.35|540.43|537.35|545.43|542.35|536.18|533.1|0
1662654000000|2022-09-08 16:20:00|540.18|537.1|542.49|540.29|548.43|545.35|538.43|535.35|0
1662654300000|2022-09-08 16:25:00|541.74|539.54|537.74|535.54|544.49|542.29|535.99|533.79|0
1662654600000|2022-09-08 16:30:00|538.49|536.29|532.43|529.35|539.24|537.04|529.25|527.05|0
1662654900000|2022-09-08 16:35:00|532.18|529.1|530.43|527.35|532.18|529.1|527.93|524.85|0
1662655200000|2022-09-08 16:40:00|530.68|527.6|520.44|517.36|532.68|529.6|519.19|516.11|0
1662655500000|2022-09-08 16:45:00|520.19|517.11|521.69|518.61|523.93|520.85|519.94|516.86|0
1662655800000|2022-09-08 16:50:00|521.94|518.86|518.5|516.3|522|519.8|515.25|513.05|0
1662656100000|2022-09-08 16:55:00|518.75|516.55|520.25|518.05|520.5|518.3|517.25|515.05|0
1662656400000|2022-09-08 17:00:00|520.5|518.3|525.68|522.6|526.49|524.29|518.25|516.05|0
1662656700000|2022-09-08 17:05:00|525.43|522.35|523.93|520.85|528.18|525.1|522.93|519.85|0
1662657000000|2022-09-08 17:10:00|522.93|519.85|508.43|505.35|522.93|519.85|507.68|504.6|0
1662657300000|2022-09-08 17:15:00|507.93|504.85|509.68|506.6|511.18|508.1|507.19|504.11|0
1662657600000|2022-09-08 17:20:00|509.43|506.35|506.99|504.79|510.18|507.1|506.99|504.1|0
1662657900000|2022-09-08 17:25:00|507.74|505.54|507.74|505.54|510.99|508.79|504.49|502.29|0
1662658200000|2022-09-08 17:30:00|507.49|505.29|508.49|506.29|512.24|510.04|505.74|503.54|0
1662658500000|2022-09-08 17:35:00|508.74|506.54|504.49|502.29|509.24|507.04|501|498.8|0
1662658800000|2022-09-08 17:40:00|503.74|501.54|503.24|501.04|505.49|503.29|502.37|500.17|0
1662659100000|2022-09-08 17:45:00|504.24|502.04|502.49|500.29|505.49|503.29|502.25|500.05|0
1662659400000|2022-09-08 17:50:00|502.24|500.04|507.24|505.04|507.24|505.04|502|499.8|0
1662659700000|2022-09-08 17:55:00|506.74|504.54|509.74|507.54|517.24|515.04|506.49|504.29|0
1662660000000|2022-09-08 18:00:00|508.49|506.29|505.24|503.04|510.99|508.79|505.24|503.04|0
1662660300000|2022-09-08 18:05:00|504.99|502.79|507.99|505.79|509.99|507.79|503.24|501.04|0
1662660600000|2022-09-08 18:10:00|507.49|505.29|509.24|507.04|509.49|507.29|505.5|503.3|0
1662660900000|2022-09-08 18:15:00|509.49|507.29|505.25|503.05|511.74|509.54|504|501.8|0
1662661200000|2022-09-08 18:20:00|505.74|503.54|505.25|503.05|507.49|505.29|504.5|502.3|0
1662661500000|2022-09-08 18:25:00|505.5|503.3|506.49|504.29|507.62|505.42|504|501.8|0
1662661800000|2022-09-08 18:30:00|506.24|504.04|500.5|498.3|506.49|504.29|499.75|497.55|0
1662662100000|2022-09-08 18:35:00|500|497.8|500|497.8|502.75|500.55|499|496.8|0
1662662400000|2022-09-08 18:40:00|499.75|497.55|507.93|504.85|513.74|511.54|499.25|497.05|0
1662662700000|2022-09-08 18:45:00|508.43|505.35|512.94|509.86|515.18|512.1|506.68|503.6|0
1662663000000|2022-09-08 18:50:00|512.19|509.11|509.25|507.05|515.74|513.54|508|505.8|0
1662663300000|2022-09-08 18:55:00|509.75|507.55|513.49|511.29|514.99|512.79|509.5|507.3|0
1662663600000|2022-09-08 19:00:00|513.24|511.04|515.99|513.79|519.99|517.79|509.75|507.55|0
1662663900000|2022-09-08 19:05:00|515.74|513.54|515.24|513.04|516.99|514.79|512.25|510.05|0
1662664200000|2022-09-08 19:10:00|515.49|513.29|509.74|507.54|517.74|515.54|509.74|507.54|0
1662664500000|2022-09-08 19:15:00|509.49|507.29|508.24|506.04|511.24|509.04|507.5|505.3|0
1662664800000|2022-09-08 19:20:00|508.49|506.29|505.5|503.3|509.24|507.04|504.25|502.05|0
1662665100000|2022-09-08 19:25:00|505.25|503.05|507.75|505.55|508.49|506.29|504.75|502.55|0
1662665400000|2022-09-08 19:30:00|507.5|505.3|509.24|507.04|509.99|507.79|504|501.8|0
1662665700000|2022-09-08 19:35:00|509.49|507.29|508.49|506.29|511.49|509.29|507.5|505.3|0
1662666000000|2022-09-08 19:40:00|508.74|506.54|514.99|512.79|515.74|513.54|507.74|505.54|0
1662666300000|2022-09-08 19:45:00|515.24|513.04|512.49|510.29|515.49|513.29|507.99|505.79|0
1662666600000|2022-09-08 19:50:00|510.49|508.29|498.99|496.79|510.49|508.29|498.99|496.79|0
1662666900000|2022-09-08 19:55:00|499.74|497.54|495.24|493.04|500.74|498.54|495|492.8|0
1662667200000|2022-09-08 20:00:00|494.75|492.55|492.24|490.04|495|492.8|491.99|489.79|0
1662667500000|2022-09-08 20:05:00|491.99|489.79|492.24|490.04|492.74|490.54|491.24|489.04|0
1662667800000|2022-09-08 20:10:00|492.49|490.29|491.49|489.29|492.74|490.54|490.49|488.29|0
1662668100000|2022-09-08 20:15:00|490.79|487.99|490.29|487.49|491.29|488.49|490.29|487.49|0
1662668400000|2022-09-08 20:20:00|490.17|487.37|491.29|488.49|491.29|488.49|490.17|487.37|0
1662668700000|2022-09-08 20:25:00|491.79|488.99|491.54|488.74|491.79|488.99|491.29|488.49|0
1662669000000|2022-09-08 20:30:00|491.29|488.49|491.79|488.99|491.79|488.99|491.29|488.49|0
1662669300000|2022-09-08 20:35:00|491.54|488.74|491.79|488.99|491.79|488.99|491.54|488.74|0
1662669600000|2022-09-08 20:40:00|491.54|488.74|491.29|488.49|491.54|488.74|491.29|488.49|0
1662669900000|2022-09-08 20:45:00|491.04|488.24|491.27|488.47|491.27|488.47|490.77|487.97|0
1662670200000|2022-09-08 20:50:00|491.02|488.22|491.02|488.22|491.27|488.47|490.77|487.97|0
1662670500000|2022-09-08 20:55:00|491.27|488.47|491.4|488.6|491.4|488.6|490.52|487.72|0
1662670800000|2022-09-08 21:00:00|491.29|488.49|491.14|488.34|491.51|488.71|490.92|488.12|0
1662671100000|2022-09-08 21:05:00|491.18|488.38|490.96|488.16|491.21|488.41|490.96|488.16|0
1662671400000|2022-09-08 21:10:00|490.99|488.19|491.14|488.34|491.14|488.34|490.99|488.19|0
1662671700000|2022-09-08 21:15:00|490.99|488.19|491.25|488.45|491.51|488.71|490.99|488.19|0
1662672000000|2022-09-08 21:20:00|491.18|488.38|490.89|488.09|491.4|488.6|490.85|488.05|0
1662672300000|2022-09-08 21:25:00|491.32|488.52|490.92|488.12|491.36|488.56|490.64|487.84|0
1662672600000|2022-09-08 21:30:00|490.96|488.16|491.1|488.3|491.54|488.74|490.96|488.16|0
1662672900000|2022-09-08 21:35:00|491.14|488.34|491.65|488.85|491.65|488.85|491.14|488.34|0
1662673200000|2022-09-08 21:40:00|491.75|488.95|491.71|488.91|491.79|488.99|491.71|488.91|0
1662673500000|2022-09-08 21:45:00|491.64|488.84|491.53|488.73|491.79|488.99|491.35|488.55|0
1662673800000|2022-09-08 21:50:00|491.5|488.7|491.53|488.73|491.79|488.99|491.35|488.55|0
1662674100000|2022-09-08 21:55:00|491.31|488.51|491.42|488.62|491.61|488.81|491.31|488.51|0
1662674400000|2022-09-08 22:00:00|491.4|488.6|492.9|490.1|493.15|490.35|490.65|487.85|0
1662674700000|2022-09-08 22:05:00|493.02|490.22|493.02|490.22|493.15|490.35|492.77|489.97|0
1662675000000|2022-09-08 22:10:00|492.9|490.1|493.02|490.22|493.27|490.47|492.77|489.97|0
1662675300000|2022-09-08 22:15:00|493.27|490.47|494.77|491.97|494.77|491.97|493.02|490.22|0
1662675600000|2022-09-08 22:20:00|494.9|492.1|495.02|492.22|495.02|492.22|494.27|491.47|0
1662675900000|2022-09-08 22:25:00|494.77|491.97|495.4|492.6|495.52|492.72|494.52|491.72|0
1662676200000|2022-09-08 22:30:00|495.27|492.47|494.52|491.72|495.65|492.85|494.27|491.47|0
1662676500000|2022-09-08 22:35:00|494.77|491.97|493.02|490.22|494.77|491.97|493.02|490.22|0
1662676800000|2022-09-08 22:40:00|493.27|490.47|494.27|491.47|494.52|491.72|493.02|490.22|0
1662677100000|2022-09-08 22:45:00|494.02|491.22|494.02|491.22|494.02|491.22|493.52|490.72|0
1662677400000|2022-09-08 22:50:00|494.15|491.35|494.27|491.47|494.27|491.47|494.02|491.22|0
1662677700000|2022-09-08 22:55:00|494.02|491.22|493.02|490.22|494.02|491.22|493.02|490.22|0
1662678000000|2022-09-08 23:00:00|492.77|489.97|491.9|489.1|492.77|489.97|491.77|488.97|0
1662678300000|2022-09-08 23:05:00|492.27|489.47|492.27|489.47|492.52|489.72|491.65|488.85|0
1662678600000|2022-09-08 23:10:00|492.4|489.6|491.77|488.97|492.52|489.72|491.52|488.72|0
1662678900000|2022-09-08 23:15:00|491.52|488.72|491.27|488.47|491.65|488.85|491.27|488.47|0
1662679200000|2022-09-08 23:20:00|491.02|488.22|489.77|486.97|491.02|488.22|489.77|486.97|0
1662679500000|2022-09-08 23:25:00|490.02|487.22|489.77|486.97|490.02|487.22|489.77|486.97|0
1662679800000|2022-09-08 23:30:00|490.02|487.22|490.77|487.97|491.52|488.72|489.77|486.97|0
1662680100000|2022-09-08 23:35:00|490.9|488.1|491.02|488.22|491.77|488.97|490.52|487.72|0
1662680400000|2022-09-08 23:40:00|490.77|487.97|492.02|489.22|492.02|489.22|490.77|487.97|0
1662680700000|2022-09-08 23:45:00|491.77|488.97|491.02|488.22|492.02|489.22|491.02|488.22|0
1662681000000|2022-09-08 23:50:00|490.52|487.72|490.52|487.72|491.27|488.47|489.77|486.97|0
1662681300000|2022-09-08 23:55:00|490.77|487.97|492.27|489.47|492.27|489.47|490.77|487.97|0
1662681600000|2022-09-09 00:00:00|492.02|489.22|492.27|489.47|492.77|489.97|490.02|487.22|0
1662681900000|2022-09-09 00:05:00|492.52|489.72|490.52|487.72|492.77|489.97|489.77|486.97|0
1662682200000|2022-09-09 00:10:00|490.4|487.6|487.27|484.47|490.52|487.72|487.27|484.47|0
1662682500000|2022-09-09 00:15:00|487.02|484.22|486.27|483.47|488.02|485.22|485.02|482.22|0
1662682800000|2022-09-09 00:20:00|486.52|483.72|487.27|484.47|487.52|484.72|486.27|483.47|0
1662683100000|2022-09-09 00:25:00|487.02|484.22|485.77|482.97|488.02|485.22|485.77|482.97|0
1662683400000|2022-09-09 00:30:00|486.02|483.22|482.52|479.72|486.02|483.22|482.02|479.22|0
1662683700000|2022-09-09 00:35:00|482.27|479.47|482.27|479.47|482.77|479.97|481.77|478.97|0
1662684000000|2022-09-09 00:40:00|482.02|479.22|481.52|478.72|482.27|479.47|481.02|478.22|0
1662684300000|2022-09-09 00:45:00|481.27|478.47|481.77|478.97|482.27|479.47|481.02|478.22|0
1662684600000|2022-09-09 00:50:00|482.02|479.22|481.02|478.22|482.02|479.22|480.52|477.72|0
1662684900000|2022-09-09 00:55:00|481.4|478.6|483.27|480.47|483.77|480.97|481.27|478.47|0
1662685200000|2022-09-09 01:00:00|483.52|480.72|485.02|482.22|485.27|482.47|482.77|479.97|0
1662685500000|2022-09-09 01:05:00|485.52|482.72|484.27|481.47|485.9|483.1|483.52|480.72|0
1662685800000|2022-09-09 01:10:00|484.02|481.22|485.02|482.22|485.15|482.35|483.9|481.1|0
1662686100000|2022-09-09 01:15:00|484.9|482.1|483.52|480.72|485.52|482.72|483.52|480.72|0
1662686400000|2022-09-09 01:20:00|482.77|479.97|485.02|482.22|485.02|482.22|482.77|479.97|0
1662686700000|2022-09-09 01:25:00|485.27|482.47|486.77|483.97|486.77|483.97|485.02|482.22|0
1662687000000|2022-09-09 01:30:00|487.02|484.22|489.77|486.97|489.77|486.97|486.77|483.97|0
1662687300000|2022-09-09 01:35:00|489.52|486.72|489.27|486.47|489.65|486.85|488.52|485.72|0
1662687600000|2022-09-09 01:40:00|489.52|486.72|487.52|484.72|489.52|486.72|486.77|483.97|0
1662687900000|2022-09-09 01:45:00|487.4|484.6|486.77|483.97|488.02|485.22|486.77|483.97|0
1662688200000|2022-09-09 01:50:00|486.52|483.72|486.52|483.72|486.77|483.97|485.27|482.47|0
1662688500000|2022-09-09 01:55:00|486.27|483.47|487.52|484.72|487.77|484.97|486.02|483.22|0
1662688800000|2022-09-09 02:00:00|487.27|484.47|486.02|483.22|487.27|484.47|485.77|482.97|0
1662689100000|2022-09-09 02:05:00|486.27|483.47|486.52|483.72|486.65|483.85|485.52|482.72|0
1662689400000|2022-09-09 02:10:00|486.02|483.22|484.52|481.72|486.02|483.22|484.02|481.22|0
1662689700000|2022-09-09 02:15:00|484.27|481.47|485.02|482.22|485.27|482.47|484.02|481.22|0
1662690000000|2022-09-09 02:20:00|484.77|481.97|484.02|481.22|485.02|482.22|483.77|480.97|0
1662690300000|2022-09-09 02:25:00|484.15|481.35|482.77|479.97|484.15|481.35|482.77|479.97|0
1662690600000|2022-09-09 02:30:00|482.52|479.72|482.02|479.22|482.65|479.85|481.02|478.22|0
1662690900000|2022-09-09 02:35:00|482.27|479.47|483.02|480.22|483.77|480.97|482.02|479.22|0
1662691200000|2022-09-09 02:40:00|483.27|480.47|483.02|480.22|483.52|480.72|482.52|479.72|0
1662691500000|2022-09-09 02:45:00|482.77|479.97|485.52|482.72|485.77|482.97|482.77|479.97|0
1662691800000|2022-09-09 02:50:00|485.27|482.47|485.27|482.47|485.4|482.6|484.52|481.72|0
1662692100000|2022-09-09 02:55:00|485.02|482.22|485.02|482.22|485.27|482.47|484.52|481.72|0
1662692400000|2022-09-09 03:00:00|484.77|481.97|484.4|481.6|485.52|482.72|484.27|481.47|0
1662692700000|2022-09-09 03:05:00|484.27|481.47|485.77|482.97|486.02|483.22|484.27|481.47|0
1662693000000|2022-09-09 03:10:00|485.52|482.72|485.52|482.72|485.77|482.97|484.52|481.72|0
1662693300000|2022-09-09 03:15:00|485.27|482.47|484.52|481.72|485.52|482.72|484.52|481.72|0
1662693600000|2022-09-09 03:20:00|484.27|481.47|484.27|481.47|484.77|481.97|483.77|480.97|0
1662693900000|2022-09-09 03:25:00|484.02|481.22|482.02|479.22|484.27|481.47|482.02|479.22|0
1662694200000|2022-09-09 03:30:00|482.27|479.47|483.77|480.97|484.02|481.22|482.02|479.22|0
1662694500000|2022-09-09 03:35:00|483.27|480.47|483.52|480.72|484.02|481.22|483.27|480.47|0
1662694800000|2022-09-09 03:40:00|483.27|480.47|482.52|479.72|483.27|480.47|482.27|479.47|0
1662695100000|2022-09-09 03:45:00|482.65|479.85|484.27|481.47|484.27|481.47|482.52|479.72|0
1662695400000|2022-09-09 03:50:00|484.02|481.22|483.52|480.72|484.27|481.47|483.02|480.22|0
1662695700000|2022-09-09 03:55:00|483.27|480.47|482.52|479.72|483.27|480.47|482.27|479.47|0
1662696000000|2022-09-09 04:00:00|482.27|479.47|482.02|479.22|482.52|479.72|481.27|478.47|0
1662696300000|2022-09-09 04:05:00|481.77|478.97|481.27|478.47|481.77|478.97|480.52|477.72|0
1662696600000|2022-09-09 04:10:00|481.02|478.22|480.27|477.47|481.52|478.72|480.02|477.22|0
1662696900000|2022-09-09 04:15:00|480.52|477.72|481.02|478.22|481.02|478.22|480.27|477.47|0
1662697200000|2022-09-09 04:20:00|481.27|478.47|481.27|478.47|481.52|478.72|480.77|477.97|0
1662697500000|2022-09-09 04:25:00|481.15|478.35|481.02|478.22|482.02|479.22|480.77|477.97|0
1662697800000|2022-09-09 04:30:00|481.27|478.47|480.52|477.72|481.52|478.72|480.52|477.72|0
1662698100000|2022-09-09 04:35:00|480.27|477.47|479.02|476.22|480.52|477.72|479.02|476.22|0
1662698400000|2022-09-09 04:40:00|479.15|476.35|479.02|476.22|479.52|476.72|478.77|475.97|0
1662698700000|2022-09-09 04:45:00|478.9|476.1|476.27|473.47|479.02|476.22|475.77|472.97|0
1662699000000|2022-09-09 04:50:00|476.52|473.72|476.27|473.47|476.77|473.97|476.02|473.22|0
1662699300000|2022-09-09 04:55:00|476.52|473.72|477.02|474.22|477.02|474.22|476.27|473.47|0
1662699600000|2022-09-09 05:00:00|476.77|473.97|477.77|474.97|478.52|475.72|476.52|473.72|0
1662699900000|2022-09-09 05:05:00|477.52|474.72|480.27|477.47|480.27|477.47|477.4|474.6|0
1662700200000|2022-09-09 05:10:00|480.02|477.22|479.77|476.97|480.52|477.72|479.52|476.72|0
1662700500000|2022-09-09 05:15:00|480.02|477.22|479.27|476.47|480.02|477.22|478.52|475.72|0
1662700800000|2022-09-09 05:20:00|479.52|476.72|479.77|476.97|480.52|477.72|479.27|476.47|0
1662701100000|2022-09-09 05:25:00|479.65|476.85|478.77|475.97|479.77|476.97|478.27|475.47|0
1662701400000|2022-09-09 05:30:00|478.52|475.72|481.52|478.72|482.02|479.22|477.77|474.97|0
1662701700000|2022-09-09 05:35:00|481.4|478.6|482.02|479.22|482.52|479.72|481.4|478.6|0
1662702000000|2022-09-09 05:40:00|481.77|478.97|480.77|477.97|481.77|478.97|480.02|477.22|0
1662702300000|2022-09-09 05:45:00|480.27|477.47|480.27|477.47|481.52|478.72|480.02|477.22|0
1662702600000|2022-09-09 05:50:00|480.52|477.72|482.02|479.22|482.27|479.47|480.27|477.47|0
1662702900000|2022-09-09 05:55:00|482.27|479.47|481.27|478.47|482.77|479.97|481.02|478.22|0
1662703200000|2022-09-09 06:00:00|482.02|479.22|486.27|483.47|486.52|483.72|481.77|478.97|0
1662703500000|2022-09-09 06:05:00|486.02|483.22|486.27|483.47|486.77|483.97|485.77|482.97|0
1662703800000|2022-09-09 06:10:00|486.77|483.97|486.02|483.22|486.77|483.97|485.52|482.72|0
1662704100000|2022-09-09 06:15:00|485.9|483.1|485.77|482.97|485.9|483.1|484.52|481.72|0
1662704400000|2022-09-09 06:20:00|485.52|482.72|485.4|482.6|485.52|482.72|484.52|481.72|0
1662704700000|2022-09-09 06:25:00|485.52|482.72|487.27|484.47|487.27|484.47|484.9|482.1|0
1662705000000|2022-09-09 06:30:00|486.77|483.97|489.52|486.72|489.77|486.97|486.52|483.72|0
1662705300000|2022-09-09 06:35:00|489.77|486.97|487.65|484.85|490.27|487.47|487.52|484.72|0
1662705600000|2022-09-09 06:40:00|488.27|485.47|488.02|485.22|489.15|486.35|488.02|485.22|0
1662705900000|2022-09-09 06:45:00|488.27|485.47|486.52|483.72|488.27|485.47|486.27|483.47|0
1662706200000|2022-09-09 06:50:00|487.02|484.22|486.52|483.72|487.02|484.22|486.02|483.22|0
1662706500000|2022-09-09 06:55:00|486.27|483.47|485.02|482.22|486.52|483.72|483.77|480.97|0
1662706800000|2022-09-09 07:00:00|485.52|482.72|480.78|477.98|485.65|482.85|480.53|477.73|0
1662707100000|2022-09-09 07:05:00|480.23|478.03|478.17|475.09|480.23|478.03|472.48|470.09|0
1662707400000|2022-09-09 07:10:00|477.92|474.84|469.48|467.28|478.17|475.09|468.98|466.78|0
1662707700000|2022-09-09 07:15:00|469.23|467.03|471.11|468.91|471.73|469.53|468.48|466.28|0
1662708000000|2022-09-09 07:20:00|470.73|468.53|470.48|468.28|470.98|468.78|468.23|466.03|0
1662708300000|2022-09-09 07:25:00|470.23|468.03|465.48|463.28|470.23|468.03|465.23|463.03|0
1662708600000|2022-09-09 07:30:00|465.73|463.53|471.98|469.78|471.98|469.78|464.98|462.78|0
1662708900000|2022-09-09 07:35:00|471.86|469.66|472.86|470.66|474.23|472.03|471.48|469.28|0
1662709200000|2022-09-09 07:40:00|473.23|471.03|474.97|472.77|475.47|473.27|472.48|470.28|0
1662709500000|2022-09-09 07:45:00|474.72|472.52|473.48|471.28|474.97|472.77|472.48|470.28|0
1662709800000|2022-09-09 07:50:00|473.98|471.78|475.72|473.52|476.97|474.77|472.98|470.78|0
1662710100000|2022-09-09 07:55:00|475.97|473.77|473.97|471.77|476.35|474.15|473.23|471.03|0
1662710400000|2022-09-09 08:00:00|473.85|471.65|473.72|471.52|475.97|473.77|473.48|471.28|0
1662710700000|2022-09-09 08:05:00|473.97|471.77|471.48|469.28|473.97|471.77|471.48|469.28|0
1662711000000|2022-09-09 08:10:00|471.73|469.53|469.98|467.78|472.36|470.16|469.23|467.03|0
1662711300000|2022-09-09 08:15:00|469.73|467.53|464.61|462.41|469.73|467.53|463.98|461.78|0
1662711600000|2022-09-09 08:20:00|464.23|462.03|463.73|461.53|464.98|462.78|462.98|460.78|0
1662711900000|2022-09-09 08:25:00|463.98|461.78|462.98|460.78|464.23|462.03|462.73|460.53|0
1662712200000|2022-09-09 08:30:00|463.23|461.03|464.97|462.77|465.22|463.02|462.47|460.27|0
1662712500000|2022-09-09 08:35:00|465.22|463.02|466.97|464.77|467.22|465.02|463.35|461.15|0
1662712800000|2022-09-09 08:40:00|467.72|465.52|463.72|461.52|468.47|466.27|463.35|461.15|0
1662713100000|2022-09-09 08:45:00|463.97|461.77|462.47|460.27|463.97|461.77|462.22|460.02|0
1662713400000|2022-09-09 08:50:00|462.22|460.02|462.22|460.02|463.22|461.02|461.97|459.77|0
1662713700000|2022-09-09 08:55:00|461.97|459.77|462.47|460.27|462.85|460.65|461.72|459.52|0
1662714000000|2022-09-09 09:00:00|462.22|460.02|462.22|460.02|464.47|462.27|461.72|459.52|0
1662714300000|2022-09-09 09:05:00|461.97|459.77|462.97|460.77|464.47|462.27|461.72|459.52|0
1662714600000|2022-09-09 09:10:00|463.1|460.9|462.22|460.02|463.1|460.9|461.72|459.52|0
1662714900000|2022-09-09 09:15:00|461.97|459.77|464.22|462.02|464.22|462.02|461.97|459.77|0
1662715200000|2022-09-09 09:20:00|463.97|461.77|462.22|460.02|463.97|461.77|461.72|459.52|0
1662715500000|2022-09-09 09:25:00|462.47|460.27|462.72|460.52|463.97|461.77|462.22|460.02|0
1662715800000|2022-09-09 09:30:00|462.6|460.4|463.22|461.02|463.47|461.27|462.47|460.27|0
1662716100000|2022-09-09 09:35:00|463.35|461.15|462.72|460.52|464.22|462.02|462.72|460.52|0
1662716400000|2022-09-09 09:40:00|462.97|460.77|465.22|463.02|465.22|463.02|461.72|459.52|0
1662716700000|2022-09-09 09:45:00|465.47|463.27|465.97|463.77|465.97|463.77|464.72|462.52|0
1662717000000|2022-09-09 09:50:00|466.1|463.9|467.22|465.02|468.22|466.02|465.47|463.27|0
1662717300000|2022-09-09 09:55:00|467.35|465.15|463.97|461.77|467.35|465.15|463.47|461.27|0
1662717600000|2022-09-09 10:00:00|464.22|462.02|466.6|464.4|466.6|464.4|463.72|461.52|0
1662717900000|2022-09-09 10:05:00|466.72|464.52|467.97|465.77|467.97|465.77|465.35|463.15|0
1662718200000|2022-09-09 10:10:00|467.6|465.4|466.22|464.02|467.6|465.4|466.22|464.02|0
1662718500000|2022-09-09 10:15:00|466.47|464.27|466.22|464.02|467.47|465.27|463.72|461.52|0
1662718800000|2022-09-09 10:20:00|466.35|464.15|463.47|461.27|467.22|465.02|463.47|461.27|0
1662719100000|2022-09-09 10:25:00|463.72|461.52|462.97|460.77|464.47|462.27|462.72|460.52|0
1662719400000|2022-09-09 10:30:00|463.22|461.02|461.72|459.52|463.72|461.52|460.47|458.27|0
1662719700000|2022-09-09 10:35:00|461.97|459.77|459.1|456.9|462.47|460.27|458.72|456.52|0
1662720000000|2022-09-09 10:40:00|459.22|457.02|458.22|456.02|459.47|457.27|457.47|455.27|0
1662720300000|2022-09-09 10:45:00|457.97|455.77|457.72|455.52|458.22|456.02|456.72|454.52|0
1662720600000|2022-09-09 10:50:00|457.47|455.27|458.97|456.77|458.97|456.77|457.47|455.27|0
1662720900000|2022-09-09 10:55:00|458.72|456.52|459.47|457.27|460.22|458.02|458.22|456.02|0
1662721200000|2022-09-09 11:00:00|459.97|457.77|461.85|459.65|462.97|460.77|459.97|457.77|0
1662721500000|2022-09-09 11:05:00|461.72|459.52|460.97|458.77|462.22|460.02|460.72|458.52|0
1662721800000|2022-09-09 11:10:00|460.72|458.52|461.47|459.27|463.22|461.02|460.72|458.52|0
1662722100000|2022-09-09 11:15:00|461.22|459.02|461.97|459.77|462.97|460.77|460.47|458.27|0
1662722400000|2022-09-09 11:20:00|462.22|460.02|464.22|462.02|464.47|462.27|461.97|459.77|0
1662722700000|2022-09-09 11:25:00|464.47|462.27|463.47|461.27|464.72|462.52|462.97|460.77|0
1662723000000|2022-09-09 11:30:00|463.72|461.52|466.47|464.27|466.97|464.77|463.47|461.27|0
1662723300000|2022-09-09 11:35:00|466.6|464.4|464.22|462.02|466.6|464.4|463.72|461.52|0
1662723600000|2022-09-09 11:40:00|464.47|462.27|464.22|462.02|465.22|463.02|463.72|461.52|0
1662723900000|2022-09-09 11:45:00|464.47|462.27|464.47|462.27|464.97|462.77|463.97|461.77|0
1662724200000|2022-09-09 11:50:00|464.22|462.02|464.97|462.77|465.47|463.27|463.97|461.77|0
1662724500000|2022-09-09 11:55:00|465.22|463.02|465.47|463.27|467.72|465.52|464.97|462.77|0
1662724800000|2022-09-09 12:00:00|465.22|463.02|466.97|464.77|467.72|465.52|465.22|463.02|0
1662725100000|2022-09-09 12:05:00|467.22|465.02|469.47|467.27|469.47|467.27|466.97|464.77|0
1662725400000|2022-09-09 12:10:00|468.72|466.52|467.47|465.27|469.47|467.27|466.97|464.77|0
1662725700000|2022-09-09 12:15:00|467.22|465.02|465.72|463.52|467.72|465.52|464.97|462.77|0
1662726000000|2022-09-09 12:20:00|465.47|463.27|465.1|462.9|466.47|464.27|464.22|462.02|0
1662726300000|2022-09-09 12:25:00|464.97|462.77|464.47|462.27|464.97|462.77|462.22|460.02|0
1662726600000|2022-09-09 12:30:00|464.72|462.52|461.47|459.27|465.72|463.52|461.22|459.02|0
1662726900000|2022-09-09 12:35:00|461.22|459.02|460.22|458.02|462.22|460.02|459.97|457.77|0
1662727200000|2022-09-09 12:40:00|460.47|458.27|456.72|454.52|460.47|458.27|456.72|454.52|0
1662727500000|2022-09-09 12:45:00|456.47|454.27|456.97|454.77|458.6|456.4|456.22|454.02|0
1662727800000|2022-09-09 12:50:00|457.1|454.9|463.47|461.27|463.47|461.27|456.72|454.52|0
1662728100000|2022-09-09 12:55:00|463.1|460.9|464.97|462.77|465.1|462.9|460.85|458.65|0
1662728400000|2022-09-09 13:00:00|465.22|463.02|465.22|463.02|465.97|463.77|464.22|462.02|0
1662728700000|2022-09-09 13:05:00|464.97|462.77|464.85|462.65|466.72|464.52|464.47|462.27|0
1662729000000|2022-09-09 13:10:00|464.97|462.77|465.72|463.52|467.47|465.27|464.72|462.52|0
1662729300000|2022-09-09 13:15:00|465.47|463.27|465.35|463.15|465.85|463.65|463.22|461.02|0
1662729600000|2022-09-09 13:20:00|465.22|463.02|468.47|466.27|468.72|466.52|463.72|461.52|0
1662729900000|2022-09-09 13:25:00|468.22|466.02|471.72|469.52|474.1|471.9|467.97|465.77|0
1662730200000|2022-09-09 13:30:00|470.97|468.77|462.97|460.77|470.97|468.77|462.47|460.27|0
1662730500000|2022-09-09 13:35:00|462.22|460.02|465.47|463.27|467.97|465.77|460.47|458.27|0
1662730800000|2022-09-09 13:40:00|464.47|462.27|469.22|467.02|469.22|467.02|462.47|460.27|0
1662731100000|2022-09-09 13:45:00|469.72|467.52|465.72|463.52|474.47|472.27|461.72|459.52|0
1662731400000|2022-09-09 13:50:00|465.22|463.02|464.97|462.77|468.22|466.02|463.47|461.27|0
1662731700000|2022-09-09 13:55:00|464.22|462.02|456.73|454.53|469.72|467.52|456.73|454.53|0
1662732000000|2022-09-09 14:00:00|455.98|453.78|449.48|447.28|457.98|455.78|448.98|446.78|0
1662732300000|2022-09-09 14:05:00|449.86|447.66|447.48|445.28|451.48|449.28|447.23|445.03|0
1662732600000|2022-09-09 14:10:00|447.23|445.03|450.98|448.78|452.98|450.78|447.23|445.03|0
1662732900000|2022-09-09 14:15:00|450.48|448.28|450.98|448.78|453.48|451.28|443.48|441.28|0
1662733200000|2022-09-09 14:20:00|450.61|448.41|453.47|451.27|453.97|451.77|447.98|445.78|0
1662733500000|2022-09-09 14:25:00|453.22|451.02|447.98|445.78|455.47|453.27|446.98|444.78|0
1662733800000|2022-09-09 14:30:00|447.48|445.28|445.48|443.28|449.73|447.53|444.48|442.28|0
1662734100000|2022-09-09 14:35:00|444.98|442.78|444.11|441.91|448.23|446.03|443.23|441.03|0
1662734400000|2022-09-09 14:40:00|443.98|441.78|439.98|437.78|443.98|441.78|438.23|436.03|0
1662734700000|2022-09-09 14:45:00|439.73|437.53|438.98|436.78|443.23|441.03|438.23|436.03|0
1662735000000|2022-09-09 14:50:00|438.73|436.53|440.23|438.03|440.98|438.78|436.98|434.78|0
1662735300000|2022-09-09 14:55:00|439.98|437.78|439.48|437.28|442.98|440.78|438.98|436.78|0
1662735600000|2022-09-09 15:00:00|439.23|437.03|442.48|440.28|445.73|443.53|437.23|435.03|0
1662735900000|2022-09-09 15:05:00|442.73|440.53|444.98|442.78|445.73|443.53|440.73|438.53|0
1662736200000|2022-09-09 15:10:00|445.23|443.03|444.23|442.03|447.98|445.78|443.98|441.78|0
1662736500000|2022-09-09 15:15:00|443.48|441.28|447.73|445.53|448.23|446.03|440.98|438.78|0
1662736800000|2022-09-09 15:20:00|447.98|445.78|446.73|444.53|450.86|448.66|446.48|444.28|0
1662737100000|2022-09-09 15:25:00|446.48|444.28|443.73|441.53|446.73|444.53|442.73|440.53|0
1662737400000|2022-09-09 15:30:00|443.48|441.28|445.72|443.52|448.22|446.02|441.97|439.77|0
1662737700000|2022-09-09 15:35:00|445.22|443.02|439.73|437.53|446.22|444.02|439.73|437.53|0
1662738000000|2022-09-09 15:40:00|439.48|437.28|441.47|439.27|442.97|440.77|438.23|436.03|0
1662738300000|2022-09-09 15:45:00|441.72|439.52|443.47|441.27|443.97|441.77|440.48|438.28|0
1662738600000|2022-09-09 15:50:00|443.1|440.9|445.72|443.52|447.47|445.27|443.1|440.9|0
1662738900000|2022-09-09 15:55:00|445.47|443.27|442.47|440.27|446.97|444.77|442.47|440.27|0
1662739200000|2022-09-09 16:00:00|444.72|442.52|451.72|449.52|452.72|450.52|441.72|439.52|0
1662739500000|2022-09-09 16:05:00|451.22|449.02|447.97|445.77|452.72|450.52|447.97|445.77|0
1662739800000|2022-09-09 16:10:00|447.72|445.52|447.22|445.02|448.97|446.77|445.47|443.27|0
1662740100000|2022-09-09 16:15:00|447.47|445.27|448.22|446.02|452.72|450.52|447.22|445.02|0
1662740400000|2022-09-09 16:20:00|448.72|446.52|454.47|452.27|455.72|453.52|448.72|446.52|0
1662740700000|2022-09-09 16:25:00|454.22|452.02|451.47|449.27|454.72|452.52|449.6|447.4|0
1662741000000|2022-09-09 16:30:00|451.22|449.02|447.97|445.77|453.72|451.52|447.47|445.27|0
1662741300000|2022-09-09 16:35:00|448.47|446.27|446.97|444.77|448.97|446.77|444.47|442.27|0
1662741600000|2022-09-09 16:40:00|446.72|444.52|446.22|444.02|446.97|444.77|443.97|441.77|0
1662741900000|2022-09-09 16:45:00|446.47|444.27|442.72|440.52|448.97|446.77|442.22|440.02|0
1662742200000|2022-09-09 16:50:00|442.22|440.02|440.97|438.77|442.97|440.77|439.72|437.52|0
1662742500000|2022-09-09 16:55:00|440.72|438.52|439.47|437.27|441.72|439.52|439.1|436.9|0
1662742800000|2022-09-09 17:00:00|439.22|437.02|440.97|438.77|444.22|442.02|439.22|437.02|0
1662743100000|2022-09-09 17:05:00|440.72|438.52|437.97|435.77|440.97|438.77|437.97|435.77|0
1662743400000|2022-09-09 17:10:00|438.22|436.02|435.47|433.27|438.72|436.52|435.47|433.27|0
1662743700000|2022-09-09 17:15:00|435.72|433.52|434.97|432.77|435.97|433.77|433.23|431.03|0
1662744000000|2022-09-09 17:20:00|435.22|433.02|435.72|433.52|436.72|434.52|433.98|431.78|0
1662744300000|2022-09-09 17:25:00|435.47|433.27|436.22|434.02|436.22|434.02|433.98|431.78|0
1662744600000|2022-09-09 17:30:00|435.97|433.77|433.48|431.28|435.97|433.77|432.48|430.28|0
1662744900000|2022-09-09 17:35:00|433.23|431.03|431.23|429.03|433.73|431.53|431.23|429.03|0
1662745200000|2022-09-09 17:40:00|431.48|429.28|436.47|434.27|436.47|434.27|431.48|429.28|0
1662745500000|2022-09-09 17:45:00|436.22|434.02|433.97|431.77|437.97|435.77|433.97|431.77|0
1662745800000|2022-09-09 17:50:00|433.73|431.53|434.22|432.02|436.47|434.27|433.48|431.28|0
1662746100000|2022-09-09 17:55:00|434.47|432.27|433.48|431.28|435.47|433.27|433.23|431.03|0
1662746400000|2022-09-09 18:00:00|433.72|431.52|437.22|435.02|439.22|437.02|433.72|431.52|0
1662746700000|2022-09-09 18:05:00|437.47|435.27|436.47|434.27|438.72|436.52|434.72|432.52|0
1662747000000|2022-09-09 18:10:00|436.22|434.02|432.48|430.28|438.22|436.02|432.23|430.03|0
1662747300000|2022-09-09 18:15:00|432.73|430.53|432.23|430.03|433.23|431.03|431.23|429.03|0
1662747600000|2022-09-09 18:20:00|432.48|430.28|430.73|428.53|432.73|430.53|430.23|428.03|0
1662747900000|2022-09-09 18:25:00|430.98|428.78|430.23|428.03|433.47|431.27|429.98|427.78|0
1662748200000|2022-09-09 18:30:00|429.98|427.78|433.72|431.52|434.47|432.27|429.73|427.53|0
1662748500000|2022-09-09 18:35:00|433.47|431.27|431.73|429.53|435.22|433.02|430.48|428.28|0
1662748800000|2022-09-09 18:40:00|431.98|429.78|432.97|430.77|433.72|431.52|429.97|427.77|0
1662749100000|2022-09-09 18:45:00|432.72|430.52|434.97|432.77|434.97|432.77|431.97|429.77|0
1662749400000|2022-09-09 18:50:00|434.72|432.52|435.48|433.28|437.23|435.03|434.22|432.02|0
1662749700000|2022-09-09 18:55:00|435.23|433.03|431.73|429.53|435.48|433.28|430.98|428.78|0
1662750000000|2022-09-09 19:00:00|431.48|429.28|428.23|426.03|432.98|430.78|427.73|425.53|0
1662750300000|2022-09-09 19:05:00|427.98|425.78|429.98|427.78|431.23|429.03|427.61|425.41|0
1662750600000|2022-09-09 19:10:00|429.73|427.53|425.98|423.78|430.48|428.28|425.73|423.53|0
1662750900000|2022-09-09 19:15:00|426.23|424.03|426.23|424.03|428.23|426.03|425.98|423.78|0
1662751200000|2022-09-09 19:20:00|425.98|423.78|428.48|426.28|429.73|427.53|425.98|423.78|0
1662751500000|2022-09-09 19:25:00|428.23|426.03|427.98|425.78|429.48|427.28|426.23|424.03|0
1662751800000|2022-09-09 19:30:00|428.23|426.03|427.48|425.28|429.48|427.28|427.23|425.03|0
1662752100000|2022-09-09 19:35:00|427.23|425.03|429.48|427.28|430.73|428.53|427.23|425.03|0
1662752400000|2022-09-09 19:40:00|429.73|427.53|424.86|422.66|429.98|427.78|424.23|422.03|0
1662752700000|2022-09-09 19:45:00|425.73|423.53|427.73|425.53|428.98|426.78|424.98|422.78|0
1662753000000|2022-09-09 19:50:00|428.98|426.78|428.73|426.53|433.73|431.53|427.73|425.53|0
1662753300000|2022-09-09 19:55:00|430.48|428.28|434.73|432.53|434.73|432.53|429.98|427.78|0
1662753600000|2022-09-09 20:00:00|435.98|433.78|436.73|434.53|436.73|434.53|435.48|433.28|0
1662753900000|2022-09-09 20:05:00|436.48|434.28|436.98|434.78|438.36|436.16|436.23|434.03|0
1662754200000|2022-09-09 20:10:00|437.23|435.03|436.73|434.53|437.23|435.03|435.98|433.78|0